FINAL PRE-CLEARING PRICES AS OF 04/26/23 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 ---- ---- ---- ---- 1936.2 -8.3 1944.5 MAY23 ---- ---- ---- ---- 1933.3 -8.3 1941.6 JUN23 ---- ---- ---- ---- 1928.8 -8.3 1937.1 AUG23 ---- ---- ---- ---- 1924.7 -8.3 1933.0 OCT23 ---- ---- ---- ---- 1920.6 -8.3 1928.9 DEC23 ---- ---- ---- ---- 1916.5 -8.3 1924.8 FEB24 ---- ---- ---- ---- 1914.4 -8.3 1922.7 APR24 ---- ---- ---- ---- 1909.4 -8.3 1917.7 JUN24 ---- ---- ---- ---- 1904.4 -8.3 1912.7 AUG24 ---- ---- ---- ---- 1900.3 -8.3 1908.6 OCT24 ---- ---- ---- ---- 1896.2 -8.3 1904.5 DEC24 ---- ---- ---- ---- 1892.4 -8.3 1900.7 FEB25 ---- ---- ---- ---- 1890.3 -8.3 1898.6 JUN25 ---- ---- ---- ---- 1880.4 -8.3 1888.7 DEC25 ---- ---- ---- ---- 1868.4 -8.3 1876.7 JUN26 ---- ---- ---- ---- 1856.4 -8.3 1864.7 DEC26 ---- ---- ---- ---- 1848.4 -8.3 1856.7 JUN27 ---- ---- ---- ---- 1838.4 -8.3 1846.7 DEC27 ---- ---- ---- ---- 1828.4 -8.3 1836.7 JUN28 ---- ---- ---- ---- 1818.4 -8.3 1826.7 DEC28 ---- ---- ---- ---- 1808.4 -8.3 1816.7 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.90 +.07 243.83 1370 MAY23 ---- ---- ---- ---- 239.00 UNCH 239.00 8 1370 JUN23 ---- ---- ---- ---- 210.00 -18.00 228.00 8 1162 JLY23 ---- ---- ---- ---- 228.00 UNCH 228.00 8 793 AUG23 ---- ---- ---- ---- 228.00 UNCH 228.00 8 752 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 32 8176 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 356.68 -.24 356.92 100 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 ---- ---- ---- 2341.75B 2318.50 -10.75 16 2329.25 16 MAY23 ---- ---- ---- 2346.00B 2319.00 -11.50 16 2330.50 40 303 JUN23 2349.50 2359.50B 2324.25 2335.00A 2328.75 -7.75 31 2336.50 200 703 JLY23 2355.00 2366.50B 2326.25 2340.00B 2332.00 -9.00 3376 2341.00 1232 1482 AUG23 2363.00 2373.50B 2334.00 2347.00B 2339.75 -9.50 2763 2349.25 774 698 SEP23 2367.75 2384.00B 2344.50A 2354.75A 2348.75 -8.25 267 2357.00 169 202 OCT23 2383.50 2383.50 2362.25 2364.25B 2355.25 -8.50 213 2363.75 35 22 NOV23 ---- ---- ---- ---- 2377.00 -7.25 2384.25 DEC23 ---- ---- ---- 2396.25A 2392.50 -6.00 2398.50 11 JAN24 ---- ---- ---- ---- 2402.25 -6.00 2408.25 FEB24 ---- ---- ---- ---- 2413.00 -6.00 2419.00 MAR24 ---- ---- ---- ---- 2423.50 -6.00 2429.50 APR24 ---- ---- ---- ---- 2431.25 -6.00 2437.25 MAY24 ---- ---- ---- ---- 2438.00 -6.00 2444.00 JUN24 ---- ---- ---- ---- 2443.50 -6.00 2449.50 JLY24 ---- ---- ---- ---- 2454.00 -5.75 2459.75 AUG24 ---- ---- ---- ---- 2463.50 -5.75 2469.25 SEP24 ---- ---- ---- ---- 2473.00 -5.75 2478.75 OCT24 ---- ---- ---- ---- 2480.00 -5.75 2485.75 NOV24 ---- ---- ---- ---- 2491.50 -5.75 2497.25 DEC24 ---- ---- ---- ---- 2474.75 -5.75 2480.50 9 JAN25 ---- ---- ---- ---- 2481.00 -5.75 2486.75 FEB25 ---- ---- ---- ---- 2487.25 -5.75 2493.00 MAR25 ---- ---- ---- ---- 2493.25 -5.75 2499.00 APR25 ---- ---- ---- ---- 2501.25 -5.75 2507.00 MAY25 ---- ---- ---- ---- 2509.50 -5.75 2515.25 JUN25 ---- ---- ---- ---- 2516.75 -5.75 2522.50 JLY25 ---- ---- ---- ---- 2525.00 -5.75 2530.75 AUG25 ---- ---- ---- ---- 2532.25 -5.75 2538.00 SEP25 ---- ---- ---- ---- 2539.00 -5.75 2544.75 OCT25 ---- ---- ---- ---- 2546.50 -5.75 2552.25 NOV25 ---- ---- ---- ---- 2552.50 -5.75 2558.25 DEC25 ---- ---- ---- ---- 2559.75 -5.75 2565.50 JAN26 ---- ---- ---- ---- 2567.75 -5.75 2573.50 FEB26 ---- ---- ---- ---- 2575.75 -5.75 2581.50 MAR26 ---- ---- ---- ---- 2583.75 -5.75 2589.50 APR26 ---- ---- ---- ---- 2592.75 -5.75 2598.50 MAY26 ---- ---- ---- ---- 2600.75 -5.75 2606.50 JUN26 ---- ---- ---- ---- 2608.75 -5.75 2614.50 JLY26 ---- ---- ---- ---- 2616.75 -5.75 2622.50 AUG26 ---- ---- ---- ---- 2623.75 -5.75 2629.50 SEP26 ---- ---- ---- ---- 2631.75 -5.75 2637.50 OCT26 ---- ---- ---- ---- 2638.75 -5.75 2644.50 NOV26 ---- ---- ---- ---- 2646.75 -5.75 2652.50 DEC26 ---- ---- ---- ---- 2654.75 -5.75 2660.50 JAN27 ---- ---- ---- ---- 2664.75 -5.75 2670.50 FEB27 ---- ---- ---- ---- 2674.75 -5.75 2680.50 MAR27 ---- ---- ---- ---- 2684.75 -5.75 2690.50 APR27 ---- ---- ---- ---- 2695.75 -5.75 2701.50 MAY27 ---- ---- ---- ---- 2705.75 -5.75 2711.50 JUN27 ---- ---- ---- ---- 2715.75 -5.75 2721.50 JLY27 ---- ---- ---- ---- 2723.75 -5.75 2729.50 AUG27 ---- ---- ---- ---- 2737.75 -5.75 2743.50 SEP27 ---- ---- ---- ---- 2740.75 -5.75 2746.50 OCT27 ---- ---- ---- ---- 2747.75 -5.75 2753.50 NOV27 ---- ---- ---- ---- 2755.75 -5.75 2761.50 DEC27 ---- ---- ---- ---- 2763.75 -5.75 2769.50 JAN28 ---- ---- ---- ---- 2773.75 -5.75 2779.50 FEB28 ---- ---- ---- ---- 2783.75 -5.75 2789.50 MAR28 ---- ---- ---- ---- 2793.75 -5.75 2799.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6682 2466 3430 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25237 -.00003 .25240 3124 MAY23 .24750 .24750 .24750 .24750 .24857 +.00134 10 .24723 616 2903 JUN23 ---- ---- ---- ---- .24750 +.00150 .24600 200 2753 JLY23 ---- ---- ---- ---- .24402 -.00063 .24465 2146 AUG23 ---- ---- ---- ---- .24402 -.00063 .24465 2179 SEP23 ---- ---- ---- ---- .24402 -.00063 .24465 2120 OCT23 ---- ---- ---- ---- .24384 -.00054 .24438 2155 NOV23 ---- ---- ---- ---- .24384 -.00054 .24438 1987 DEC23 ---- ---- ---- ---- .24384 -.00054 .24438 1930 JAN24 ---- ---- ---- ---- .24287 +.00037 .24250 135 1128 FEB24 ---- ---- ---- ---- .24287 +.00037 .24250 135 1114 MAR24 ---- ---- ---- ---- .24287 +.00037 .24250 135 920 APR24 ---- ---- ---- ---- .24287 +.00037 .24250 20 439 MAY24 ---- ---- ---- ---- .24287 +.00037 .24250 20 279 JUN24 ---- ---- ---- ---- .24287 +.00037 .24250 20 279 JLY24 ---- ---- ---- ---- .24500 UNCH .24500 231 AUG24 ---- ---- ---- ---- .24500 UNCH .24500 231 SEP24 ---- ---- ---- ---- .24500 UNCH .24500 230 OCT24 ---- ---- ---- ---- .24500 UNCH .24500 229 NOV24 ---- ---- ---- ---- .24500 UNCH .24500 229 DEC24 ---- ---- ---- ---- .24500 UNCH .24500 229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1281 26835 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 520.00 UNCH 520.00 15 826 JUN23 ---- ---- ---- ---- 495.00 UNCH 495.00 631 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 757 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 763 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 65 677 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 60 658 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 60 704 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 573 JAN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 FEB24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 APR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAY24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 JUN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 5889 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.48 -.03 16.51 802 MAY23 ---- ---- ---- ---- 15.65 -.15 15.80 715 JUN23 ---- ---- ---- ---- 15.00 -.50 15.50 824 JLY23 ---- ---- ---- ---- 15.52 -.03 15.55 46 997 AUG23 ---- ---- ---- ---- 15.30 -.18 15.48 920 SEP23 ---- ---- ---- ---- 15.30 UNCH 15.30 10 982 OCT23 ---- ---- ---- ---- 15.30 -.13 15.43 989 NOV23 ---- ---- ---- ---- 15.30 -.13 15.43 977 DEC23 ---- ---- ---- ---- 15.30 -.13 15.43 937 JAN24 ---- ---- ---- ---- 15.73 +.05 15.68 967 FEB24 ---- ---- ---- ---- 15.73 +.05 15.68 1003 MAR24 ---- ---- ---- ---- 15.73 +.05 15.68 981 APR24 ---- ---- ---- ---- 15.90 +.05 15.85 859 MAY24 ---- ---- ---- ---- 15.90 +.05 15.85 861 JUN24 ---- ---- ---- ---- 15.90 +.05 15.85 768 JLY24 ---- ---- ---- ---- 16.00 -.08 16.08 30 650 AUG24 ---- ---- ---- ---- 16.00 -.08 16.08 30 637 SEP24 ---- ---- ---- ---- 16.00 -.08 16.08 30 597 OCT24 ---- ---- ---- ---- 16.00 -.03 16.03 65 874 NOV24 ---- ---- ---- ---- 16.00 -.03 16.03 65 874 DEC24 ---- ---- ---- ---- 16.00 -.03 16.03 65 838 JAN25 ---- ---- ---- ---- 16.60 -.13 16.73 363 FEB25 ---- ---- ---- ---- 16.65 -.13 16.78 363 MAR25 ---- ---- ---- ---- 16.73 -.12 16.85 287 APR25 ---- ---- ---- ---- 17.00 -.08 17.08 202 MAY25 ---- ---- ---- ---- 17.00 -.08 17.08 202 JUN25 ---- ---- ---- ---- 17.00 -.08 17.08 145 JLY25 ---- ---- ---- ---- 17.38 +.08 17.30 170 AUG25 ---- ---- ---- ---- 17.38 +.08 17.30 170 SEP25 ---- ---- ---- ---- 17.38 +.08 17.30 125 OCT25 ---- ---- ---- ---- 17.63 +.23 17.40 25 NOV25 ---- ---- ---- ---- 17.63 +.23 17.40 25 DEC25 ---- ---- ---- ---- 17.63 +.23 17.40 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 20154 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.00 UNCH 327.00 20 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 20 2171 JLY23 ---- ---- ---- ---- 295.00 UNCH 295.00 80 1866 AUG23 ---- ---- ---- ---- 295.00 +3.33 291.67 60 1682 SEP23 ---- ---- ---- ---- 295.00 +3.33 291.67 60 1642 OCT23 ---- ---- ---- ---- 291.67 UNCH 291.67 60 1368 NOV23 ---- ---- ---- ---- 290.00 UNCH 290.00 40 1221 DEC23 ---- ---- ---- ---- 290.00 UNCH 290.00 40 1229 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 380 17239 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 842.00 UNCH 842.00 573 MAY23 805.00 805.00 785.00 785.00 795.00 UNCH 36 795.00 75 767 JUN23 735.00 735.00 720.00 720.00 730.00 UNCH 6 730.00 25 1097 JLY23 705.00 710.00 705.00 709.00A 709.00 +10.00 6 699.00 25 763 AUG23 700.00 705.00B 699.00 705.00B 700.00 +6.00 9 694.00 808 SEP23 685.00 685.00 685.00 685.00 685.00 UNCH 5 685.00 6 673 OCT23 698.00 698.00 673.00 673.00 673.00 +3.00 9 670.00 3 298 NOV23 670.00 675.00B 670.00 670.00 670.00 +5.00 5 665.00 1090 DEC23 ---- ---- ---- ---- 665.00 +5.00 660.00 298 JAN24 ---- ---- ---- ---- 680.00 +5.00 675.00 85 FEB24 ---- 685.00B ---- 685.00B 685.00 +10.00 675.00 85 MAR24 ---- ---- ---- ---- 685.00 +10.00 675.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 134 6622 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 428.00 -2.00 430.00 3 MAY23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 JUN23 ---- ---- ---- 385.00B ---- 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 1997.8 1998.8 1985.6 1987.9B 1985.7 -8.3 420 1994.0 306 197 MAY23 2000.0 2009.8 1986.6 1989.5A 1986.9 -8.2 615 1995.1 850 1574 JUN23 2007.7 2020.2 1993.7 1998.8 1996.0 -8.5 232782 2004.5 222551 382741 AUG23 2026.0 2039.1 2012.6A 2018.0B 2014.9 -8.6 11472 2023.5 8927 46236 OCT23 2048.7 2056.0B 2032.8A 2038.6B 2033.4 -8.6 562 2042.0 388 9832 DEC23 2064.0 2075.0 2048.6 2053.7A 2051.1 -8.8 1083 2059.9 1212 26293 FEB24 2090.9 2091.4 2065.8 2067.9A 2068.0 -9.1 163 2077.1 634 3868 APR24 2098.1 2098.1 2082.4 2084.7A 2083.4 -9.5 33 2092.9 222 1229 JUN24 ---- ---- ---- 2119.1B 2097.3 -10.7 2 2108.0 3 676 AUG24 2116.3 2116.3 2116.3 2116.3 2111.0 -11.0 2 2122.0 1 58 OCT24 ---- ---- ---- 2123.3A 2123.4 -11.2 2134.6 33 DEC24 ---- ---- ---- 2136.4A 2136.7 -11.4 2148.1 458 FEB25 ---- ---- ---- ---- 2152.6 -11.5 2164.1 JUN25 ---- ---- ---- 2172.6A 2173.3 -12.1 2185.4 4 DEC25 ---- ---- ---- ---- 2199.5 -12.1 2211.6 8 JUN26 ---- ---- ---- ---- 2214.0 -12.1 2226.1 DEC26 ---- ---- ---- ---- 2238.3 -12.1 2250.4 2 JUN27 ---- ---- ---- ---- 2252.8 -12.1 2264.9 DEC27 ---- ---- ---- ---- 2275.1 -12.1 2287.2 JUN28 ---- ---- ---- ---- 2286.7 -12.1 2298.8 DEC28 ---- ---- ---- ---- 2306.0 -12.1 2318.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247134 235094 473209 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2013.3 +16.8 1996.5 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .2 -.1 -.1 .0 UNCH 1672 .0 AUG23 .0 .1B -.1 .1B .0 UNCH 1279 .0 DEC23 .0 .0 .0 .0 .0 UNCH 9 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2960 GSP APR 23 LONDON SPOT GOLD 28 ---- ---- ---- ---- 1985.79 -8.01 1993.80 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1985.80 -8.00 1993.80 03 ---- ---- ---- ---- 1985.80 -8.00 1993.80 04 ---- ---- ---- ---- 1985.79 -8.03 1993.82 05 ---- ---- ---- ---- 1985.79 -8.03 1993.82 09 ---- ---- ---- ---- 1985.79 -8.03 1993.82 10 ---- ---- ---- ---- 1985.79 -8.03 1993.82 11 ---- ---- ---- ---- 1985.79 -8.03 1993.82 12 ---- ---- ---- ---- 1985.79 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 175.00 -5.00 180.00 275 MAY23 ---- ---- ---- ---- 180.00 UNCH 180.00 260 JUN23 ---- ---- ---- ---- 180.00 UNCH 180.00 245 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 3.8680 3.8680 3.8435 3.8620B 3.8500 +.0040 214 3.8460 671 860 MAY23 3.8480 3.8890 3.8380 3.8395 3.8535 +.0055 38142 3.8480 81350 17888 JUN23 3.8610 3.9005 3.8485 3.8500 3.8605 +.0020 1451 3.8585 1832 2763 JLY23 3.8660 3.9095 3.8500 3.8535 3.8615 -.0035 72619 3.8650 83026 115785 AUG23 3.8695 3.8695 3.8660 3.8545A 3.8655 -.0040 19 3.8695 386 782 SEP23 3.8770 3.9150 3.8550 3.8580A 3.8660 -.0050 10227 3.8710 13988 27645 OCT23 3.8650 3.8990B 3.8640 3.8635A 3.8705 -.0055 25 3.8760 325 470 NOV23 3.8700 3.9025B 3.8700 3.8720B 3.8725 -.0065 39 3.8790 336 409 DEC23 3.8830 3.9205 3.8610 3.8650 3.8730 -.0055 3527 3.8785 5384 25712 JAN24 3.8785 3.9050B 3.8785 3.8630A 3.8770 -.0055 14 3.8825 8 246 FEB24 ---- 3.9075B ---- 3.9245B 3.8780 -.0060 63 3.8840 13 403 MAR24 3.9180 3.9225B 3.8705 3.8650A 3.8770 -.0060 478 3.8830 518 6686 APR24 ---- 3.9075B ---- 3.9220B 3.8790 -.0060 3.8850 348 MAY24 3.8705 3.8710 3.8695 3.8790B 3.8765 -.0060 126 3.8825 32 687 JUN24 ---- 3.9060B ---- 3.9060B 3.8780 -.0055 3.8835 3 323 JLY24 3.9040 3.9040 3.9040 3.8770A 3.8750 -.0060 54 3.8810 13 485 AUG24 ---- 3.9030B ---- 3.9030B 3.8755 -.0060 3.8815 121 SEP24 ---- 3.9005B ---- 3.9005B 3.8730 -.0055 4 3.8785 6 177 OCT24 ---- 3.8980B ---- 3.8980B 3.8720 -.0060 3.8780 97 NOV24 ---- ---- ---- 3.8960B 3.8740 -.0060 3.8800 119 DEC24 ---- 3.8920B ---- 3.8980B 3.8690 -.0065 10 3.8755 4 307 JAN25 ---- ---- ---- ---- 3.8685 -.0065 3.8750 93 FEB25 ---- ---- ---- 3.8975B 3.8745 -.0065 3.8810 MAR25 ---- ---- ---- 3.8820B 3.8595 -.0065 3.8660 14 MAY25 ---- ---- ---- ---- 3.8575 -.0065 3.8640 JLY25 ---- ---- ---- 3.8715B 3.8570 -.0065 3.8635 SEP25 ---- ---- ---- ---- 3.8565 -.0065 3.8630 DEC25 ---- ---- ---- ---- 3.8560 -.0065 3.8625 MAR26 ---- ---- ---- ---- 3.8720 -.0065 3.8785 MAY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 JLY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 SEP26 ---- ---- ---- ---- 3.8965 -.0065 3.9030 DEC26 ---- ---- ---- ---- 3.9070 -.0065 3.9135 2 MAR27 ---- ---- ---- ---- 3.9045 -.0065 3.9110 MAY27 ---- ---- ---- ---- 3.9020 -.0065 3.9085 JLY27 ---- ---- ---- ---- 3.8995 -.0065 3.9060 SEP27 ---- ---- ---- ---- 3.8970 -.0065 3.9035 DEC27 ---- ---- ---- ---- 3.9095 -.0065 3.9160 MAR28 ---- ---- ---- ---- 3.9070 -.0065 3.9135 MAY28 ---- ---- ---- ---- 3.9045 -.0065 3.9110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127012 187895 202422 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 264 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.8670 +.0070 3.8600 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 3.9989 +.0008 3.9981 1367 MAY23 ---- ---- ---- ---- 3.8541 +.0051 3.8490 156 1623 JUN23 ---- ---- ---- ---- 3.8606 +.0015 3.8591 276 1309 JLY23 ---- ---- ---- ---- 3.8619 -.0036 3.8655 300 1174 AUG23 ---- ---- ---- ---- 3.8655 -.0041 3.8696 300 1127 SEP23 ---- ---- ---- ---- 3.8665 -.0050 3.8715 300 1358 OCT23 ---- ---- ---- ---- 3.8707 -.0056 3.8763 300 1358 NOV23 ---- ---- ---- ---- 3.8725 -.0065 3.8790 300 1328 DEC23 ---- ---- ---- ---- 3.8734 -.0055 3.8789 300 1342 JAN24 ---- ---- ---- ---- 3.8771 -.0055 3.8826 1099 FEB24 ---- ---- ---- ---- 3.8779 -.0060 3.8839 542 MAR24 ---- ---- ---- ---- 3.8772 -.0060 3.8832 498 APR24 ---- ---- ---- ---- 3.8788 -.0060 3.8848 498 MAY24 ---- ---- ---- ---- 3.8766 -.0060 3.8826 498 JUN24 ---- ---- ---- ---- 3.8777 -.0055 3.8832 498 JLY24 ---- ---- ---- ---- 3.8750 -.0060 3.8810 498 AUG24 ---- ---- ---- ---- 3.8753 -.0059 3.8812 82 SEP24 ---- ---- ---- ---- 3.8729 -.0056 3.8785 82 OCT24 ---- ---- ---- ---- 3.8722 -.0060 3.8782 82 NOV24 ---- ---- ---- ---- 3.8735 -.0061 3.8796 82 DEC24 ---- ---- ---- ---- 3.8690 -.0065 3.8755 82 JAN25 ---- ---- ---- ---- 3.8691 -.0065 3.8756 82 FEB25 ---- ---- ---- ---- 3.8729 -.0065 3.8794 MAR25 ---- ---- ---- ---- 3.8595 -.0065 3.8660 MAY25 ---- ---- ---- ---- 3.8575 -.0065 3.8640 JLY25 ---- ---- ---- ---- 3.8570 -.0065 3.8635 SEP25 ---- ---- ---- ---- 3.8565 -.0065 3.8630 DEC25 ---- ---- ---- ---- 3.8560 -.0065 3.8625 MAR26 ---- ---- ---- ---- 3.8720 -.0065 3.8785 MAY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 JLY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 SEP26 ---- ---- ---- ---- 3.8965 -.0065 3.9030 DEC26 ---- ---- ---- ---- 3.9070 -.0065 3.9135 MAR27 ---- ---- ---- ---- 3.9045 -.0065 3.9110 MAY27 ---- ---- ---- ---- 3.9020 -.0065 3.9085 JLY27 ---- ---- ---- ---- 3.8995 -.0065 3.9060 SEP27 ---- ---- ---- ---- 3.8970 -.0065 3.9035 DEC27 ---- ---- ---- ---- 3.9095 -.0065 3.9160 MAR28 ---- ---- ---- ---- 3.9070 -.0065 3.9135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2232 16609 HGT COPPER TAS FUTURES MAY23 .0000 .0025B .0000 .0025B .0000 UNCH 1039 .0000 JLY23 .0000 .0020B .0000 .0020B .0000 UNCH 2013 .0000 SEP23 .0000 .0000 -.0005 -.0005 .0000 UNCH 222 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 46 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3320 HRC NYMEX STEEL FUTURES APR23 ---- ---- ---- ---- 1180.00 +4.00 1176.00 1 5049 MAY23 1070.00 1083.00 1065.00 1070.00 1073.00 -13.00 118 1086.00 61 5500 JUN23 970.00 985.00 957.00 969.00A 970.00 -18.00 124 988.00 288 5215 JLY23 880.00 883.00 876.00 880.00 880.00 -15.00 26 895.00 28 2674 AUG23 840.00 848.00 840.00 845.00A 845.00 -15.00 7 860.00 2646 SEP23 820.00 822.00 815.00 822.00 818.00 -18.00 22 836.00 2559 OCT23 812.00 812.00 812.00 812.00 812.00 +2.00 3 810.00 10 1916 NOV23 ---- 788.00B ---- 788.00B 788.00 +2.00 786.00 1633 DEC23 781.00 795.00 775.00 794.00A 795.00 +13.00 4 782.00 1592 JAN24 790.00 790.00 790.00 796.00B 805.00 UNCH 11 805.00 50 246 FEB24 801.00 801.00 800.00 800.00 805.00 UNCH 17 805.00 50 399 MAR24 801.00 801.00 800.00 800.00 805.00 UNCH 5 805.00 50 190 APR24 ---- ---- ---- ---- 810.00 UNCH 810.00 162 MAY24 ---- ---- ---- ---- 810.00 UNCH 810.00 162 JUN24 ---- ---- ---- ---- 815.00 UNCH 815.00 93 JLY24 ---- ---- ---- ---- 815.00 UNCH 815.00 AUG24 ---- ---- ---- ---- 815.00 UNCH 815.00 75 SEP24 ---- ---- ---- ---- 815.00 UNCH 815.00 OCT24 ---- ---- ---- ---- 815.00 UNCH 815.00 NOV24 ---- ---- ---- ---- 815.00 UNCH 815.00 25 DEC24 ---- ---- ---- ---- 815.00 UNCH 815.00 JAN25 ---- ---- ---- ---- 815.00 UNCH 815.00 FEB25 ---- ---- ---- ---- 815.00 UNCH 815.00 MAR25 ---- ---- ---- ---- 815.00 UNCH 815.00 APR25 ---- ---- ---- ---- 815.00 UNCH 815.00 MAY25 ---- ---- ---- ---- 815.00 UNCH 815.00 JUN25 ---- ---- ---- ---- 815.00 UNCH 815.00 JLY25 ---- ---- ---- ---- 815.00 UNCH 815.00 AUG25 ---- ---- ---- ---- 815.00 UNCH 815.00 SEP25 ---- ---- ---- ---- 815.00 UNCH 815.00 OCT25 ---- ---- ---- ---- 815.00 UNCH 815.00 NOV25 ---- ---- ---- ---- 815.00 UNCH 815.00 DEC25 ---- ---- ---- ---- 815.00 UNCH 815.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 337 538 30136 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 UNCH 42.75 7 JUN23 ---- ---- ---- ---- 43.75 UNCH 43.75 68 JLY23 ---- ---- ---- ---- 46.00 +1.25 44.75 16 135 AUG23 ---- ---- ---- ---- 46.00 +.25 45.75 135 SEP23 ---- ---- ---- ---- 46.50 UNCH 46.50 1 126 OCT23 ---- ---- ---- ---- 49.00 UNCH 49.00 10 207 NOV23 ---- ---- ---- ---- 49.00 UNCH 49.00 10 219 DEC23 ---- ---- ---- ---- 49.00 UNCH 49.00 10 143 JAN24 ---- ---- ---- ---- 47.50 UNCH 47.50 56 FEB24 ---- ---- ---- ---- 47.50 UNCH 47.50 57 MAR24 ---- ---- ---- ---- 47.50 UNCH 47.50 54 APR24 ---- ---- ---- ---- 47.63 +1.13 46.50 10 94 MAY24 ---- ---- ---- ---- 47.63 +1.13 46.50 10 94 JUN24 ---- ---- ---- ---- 47.63 +1.13 46.50 10 90 JLY24 ---- ---- ---- ---- 47.75 +1.25 46.50 15 AUG24 ---- ---- ---- ---- 47.75 +1.25 46.50 15 SEP24 ---- ---- ---- ---- 47.75 +1.25 46.50 15 OCT24 ---- ---- ---- ---- 47.75 +1.25 46.50 NOV24 ---- ---- ---- ---- 47.75 +1.25 46.50 DEC24 ---- ---- ---- ---- 47.75 +1.25 46.50 JAN25 ---- ---- ---- ---- 47.75 +1.25 46.50 FEB25 ---- ---- ---- ---- 47.75 +1.25 46.50 MAR25 ---- ---- ---- ---- 47.75 +1.25 46.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 1539 MGC Micro Gold Futures APR23 ---- ---- ---- 2009.1B 1985.7 -8.3 10 1994.0 50 1904 JUN23 2007.2 2020.2 1993.6 1999.0 1996.0 -8.5 105270 2004.5 97391 18327 AUG23 2026.9 2038.2 2013.2 2017.9B 2014.9 -8.6 993 2023.5 889 2299 OCT23 2045.3 2057.1 2032.5 2036.7B 2033.4 -8.6 116 2042.0 94 501 DEC23 2066.0 2072.0 2049.5 2055.6B 2051.1 -8.8 106 2059.9 52 517 FEB24 2072.0 2072.0 2068.6 2065.7A 2068.0 -9.1 8 2077.1 24 161 APR24 2100.0 2102.4 2084.0 2088.4B 2083.4 -9.5 6 2092.9 25 51 JUN24 2115.2 2115.2 2110.0A 2095.9A 2097.3 -10.7 2 2108.0 13 AUG24 ---- ---- ---- 2127.2B 2111.0 -11.0 2122.0 1 OCT24 ---- ---- ---- ---- 2123.4 -11.2 2134.6 1 DEC24 ---- ---- ---- ---- 2136.7 -11.4 2148.1 5 FEB25 ---- ---- ---- ---- 2152.6 -11.5 2164.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106511 98525 23780 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.8480 3.8885 3.8420 3.8505 3.8535 +.0055 1048 3.8480 6313 873 JUN23 3.8500 3.9030 3.8440 3.8500B 3.8605 +.0020 125 3.8585 221 231 JLY23 3.8815 3.9090 3.8505 3.8535 3.8615 -.0035 3253 3.8650 2806 1731 AUG23 ---- ---- ---- 3.8770B 3.8655 -.0040 3.8695 SEP23 3.8795 3.9125B 3.8565A 3.8560A 3.8660 -.0050 39 3.8710 12 50 OCT23 ---- ---- ---- ---- 3.8705 -.0055 3.8760 NOV23 ---- ---- ---- ---- 3.8725 -.0065 3.8790 DEC23 3.8785 3.8890 3.8750 3.8785B 3.8730 -.0055 12 3.8785 1 5 JAN24 ---- ---- ---- ---- 3.8770 -.0055 3.8825 FEB24 ---- ---- ---- ---- 3.8780 -.0060 3.8840 MAR24 ---- ---- ---- ---- 3.8770 -.0060 1 3.8830 1 APR24 ---- ---- ---- ---- 3.8790 -.0060 3.8850 MAY24 ---- ---- ---- ---- 3.8765 -.0060 3.8825 JUN24 ---- ---- ---- ---- 3.8780 -.0055 3.8835 JLY24 ---- ---- ---- ---- 3.8750 -.0060 3.8810 AUG24 ---- ---- ---- ---- 3.8755 -.0060 3.8815 SEP24 ---- ---- ---- ---- 3.8730 -.0055 3.8785 OCT24 ---- ---- ---- ---- 3.8720 -.0060 3.8780 NOV24 ---- ---- ---- ---- 3.8740 -.0060 3.8800 DEC24 ---- ---- ---- ---- 3.8690 -.0065 3.8755 JAN25 ---- ---- ---- ---- 3.8685 -.0065 3.8750 FEB25 ---- ---- ---- ---- 3.8745 -.0065 3.8810 MAR25 ---- ---- ---- ---- 3.8595 -.0065 3.8660 MAY25 ---- ---- ---- ---- 3.8575 -.0065 3.8640 JLY25 ---- ---- ---- ---- 3.8570 -.0065 3.8635 SEP25 ---- ---- ---- ---- 3.8565 -.0065 3.8630 DEC25 ---- ---- ---- ---- 3.8560 -.0065 3.8625 MAR26 ---- ---- ---- ---- 3.8720 -.0065 3.8785 MAY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 JLY26 ---- ---- ---- ---- 3.8845 -.0065 3.8910 SEP26 ---- ---- ---- ---- 3.8965 -.0065 3.9030 DEC26 ---- ---- ---- ---- 3.9070 -.0065 3.9135 MAR27 ---- ---- ---- ---- 3.9045 -.0065 3.9110 MAY27 ---- ---- ---- ---- 3.9020 -.0065 3.9085 JLY27 ---- ---- ---- ---- 3.8995 -.0065 3.9060 SEP27 ---- ---- ---- ---- 3.8970 -.0065 3.9035 DEC27 ---- ---- ---- ---- 3.9095 -.0065 3.9160 MAR28 ---- ---- ---- ---- 3.9070 -.0065 3.9135 MAY28 ---- ---- ---- ---- 3.9045 -.0065 3.9110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4478 9353 2891 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 76.49 +.29 76.20 105 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 3.8600 3.8880B 3.8460 3.8660B 3.8535 +.0055 16 3.8480 508 96 JUN23 3.8500 3.8500 3.8500 3.8560B 3.8600 +.0020 1 3.8580 23 50 JLY23 3.8600 3.9060 3.8520 3.8540A 3.8620 -.0040 131 3.8660 293 281 AUG23 ---- ---- ---- 3.8740B 3.8660 -.0040 3.8700 SEP23 3.8980 3.8980 3.8980 3.9100B 3.8660 -.0060 1 3.8720 2 11 OCT23 ---- ---- ---- ---- 3.8700 -.0060 3.8760 NOV23 ---- ---- ---- ---- 3.8720 -.0080 3.8800 DEC23 ---- ---- ---- ---- 3.8740 -.0040 3.8780 JAN24 ---- ---- ---- ---- 3.8780 -.0040 3.8820 FEB24 ---- ---- ---- ---- 3.8780 -.0060 3.8840 MAR24 ---- ---- ---- ---- 3.8780 -.0060 3.8840 APR24 ---- ---- ---- ---- 3.8800 -.0060 3.8860 MAY24 ---- ---- ---- ---- 3.8760 -.0060 3.8820 JUN24 ---- ---- ---- ---- 3.8780 -.0060 3.8840 JLY24 ---- ---- ---- ---- 3.8760 -.0060 3.8820 AUG24 ---- ---- ---- ---- 3.8760 -.0060 3.8820 SEP24 ---- ---- ---- ---- 3.8740 -.0040 3.8780 OCT24 ---- ---- ---- ---- 3.8720 -.0060 3.8780 NOV24 ---- ---- ---- ---- 3.8740 -.0060 3.8800 DEC24 ---- ---- ---- ---- 3.8700 -.0060 3.8760 JAN25 ---- ---- ---- ---- 3.8680 -.0080 3.8760 FEB25 ---- ---- ---- ---- 3.8740 -.0080 3.8820 MAR25 ---- ---- ---- ---- 3.8600 -.0060 3.8660 MAY25 ---- ---- ---- ---- 3.8580 -.0060 3.8640 JLY25 ---- ---- ---- ---- 3.8580 -.0060 3.8640 SEP25 ---- ---- ---- ---- 3.8560 -.0080 3.8640 DEC25 ---- ---- ---- ---- 3.8560 -.0060 3.8620 MAR26 ---- ---- ---- ---- 3.8720 -.0060 3.8780 MAY26 ---- ---- ---- ---- 3.8840 -.0080 3.8920 JLY26 ---- ---- ---- ---- 3.8840 -.0080 3.8920 SEP26 ---- ---- ---- ---- 3.8960 -.0080 3.9040 DEC26 ---- ---- ---- ---- 3.9080 -.0060 3.9140 MAR27 ---- ---- ---- ---- 3.9040 -.0080 3.9120 MAY27 ---- ---- ---- ---- 3.9020 -.0060 3.9080 JLY27 ---- ---- ---- ---- 3.9000 -.0060 3.9060 SEP27 ---- ---- ---- ---- 3.8980 -.0060 3.9040 DEC27 ---- ---- ---- ---- 3.9100 -.0060 3.9160 MAR28 ---- ---- ---- ---- 3.9080 -.0060 3.9140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 826 438 QI E-Mini Silver Futures MAY23 25.0875 25.1750 24.8500 24.8625B 24.8760 -.0060 29 24.8820 408 167 JLY23 25.2750 25.5000 25.0125A 25.1500 25.0710 -.0170 143 25.0880 210 232 SEP23 25.5125 25.6875B 25.2875 25.2375A 25.2830 -.0220 8 25.3050 14 28 DEC23 ---- ---- ---- 26.0000B 25.5860 -.0430 25.6290 9 33 JAN24 ---- ---- ---- 26.0000B 25.7000 -.0440 25.7440 1 MAR24 ---- ---- ---- 26.3000B 25.8970 -.0450 25.9420 MAY24 ---- ---- ---- 26.3375B 26.0960 -.0480 2 26.1440 4 JLY24 ---- ---- ---- 26.4375B 26.2710 -.0480 26.3190 SEP24 ---- ---- ---- 26.5000B 26.4300 -.0480 26.4780 DEC24 ---- ---- ---- ---- 26.7310 -.0480 26.7790 JAN25 ---- ---- ---- ---- 26.8510 -.0480 26.8990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 641 465 QO E-Mini Gold Futures JUN23 2008.00 2020.00 1993.75 1999.00 1996.00 -8.50 1907 2004.50 2177 773 AUG23 2028.75 2036.50 2013.50A 2016.25A 2014.90 -8.60 34 2023.50 24 68 OCT23 ---- ---- ---- 2057.25B 2033.40 -8.60 2042.00 9 DEC23 2060.50 2068.25 2060.50 2071.25B 2051.10 -8.80 5 2059.90 14 51 FEB24 ---- ---- ---- 2091.50B 2068.00 -9.10 2077.10 3 20 APR24 ---- ---- ---- 2106.25B 2083.40 -9.50 2092.90 4 35 JUN24 ---- ---- ---- 2117.25B 2097.30 -10.70 2108.00 4 AUG24 ---- ---- ---- ---- 2111.00 -11.00 2122.00 OCT24 ---- ---- ---- 2139.25B 2123.40 -11.20 2134.60 2 DEC24 ---- ---- ---- 2144.75A 2136.70 -11.40 2148.10 3 FEB25 ---- ---- ---- ---- 2152.60 -11.50 2164.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1946 2222 965 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 445.83 +.85 444.95 33 MAY23 ---- ---- ---- ---- 449.30 +1.05 448.25 JUN23 446.05 446.65B 446.00 446.65B 446.00 +1.05 18 444.95 21 306 AUG23 ---- ---- ---- ---- 446.65 +1.05 445.60 OCT23 ---- ---- ---- ---- 447.30 +1.05 446.25 DEC23 ---- ---- ---- ---- 447.95 +1.05 446.90 FEB24 ---- ---- ---- ---- 448.60 +1.05 447.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 21 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2001.10 +3.20 1997.90 41 MAY23 ---- ---- ---- ---- 2006.20 +1.80 2004.40 JUN23 2009.10 2011.40B 2007.20A 2011.40B 2009.10 +1.80 9 2007.30 6 378 AUG23 ---- ---- ---- ---- 2009.70 +1.80 2007.90 OCT23 ---- ---- ---- ---- 2010.30 +1.80 2008.50 DEC23 ---- ---- ---- ---- 2010.90 +1.80 2009.10 FEB24 ---- ---- ---- ---- 2011.50 +1.80 2009.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 6 419 SI Silver Futures APR23 25.130 25.140B 25.025 25.090B 24.871 -.006 2 24.877 4 2 MAY23 25.045 25.325 24.815 24.950 24.876 -.006 62161 24.882 73904 20919 JUN23 25.135 25.385B 24.915A 25.050A 24.972 -.006 777 24.978 642 573 JLY23 25.265 25.515 25.010 25.155 25.071 -.017 55078 25.088 50544 110369 SEP23 25.535 25.700 25.225A 25.310A 25.283 -.022 1201 25.305 1478 10177 DEC23 25.830 25.985 25.525 25.640A 25.586 -.043 637 25.629 1002 6053 JAN24 ---- ---- ---- 26.115B 25.700 -.044 25.744 146 MAR24 25.890 25.890 25.885 25.840A 25.897 -.045 44 25.942 128 1164 MAY24 26.045 26.075 26.045 26.035A 26.096 -.048 8 26.144 14 265 JLY24 26.350 26.350 26.350 26.245A 26.271 -.048 1 26.319 7 6 SEP24 ---- ---- ---- 26.480B 26.430 -.048 26.478 DEC24 ---- ---- ---- ---- 26.731 -.048 26.779 10 JAN25 ---- ---- ---- ---- 26.851 -.048 26.899 JLY25 ---- ---- ---- ---- 26.894 -.048 26.942 3 DEC25 ---- ---- ---- ---- 27.006 -.048 27.054 JLY26 ---- ---- ---- ---- 27.797 -.048 27.845 5 DEC26 ---- ---- ---- ---- 27.899 -.048 27.947 JLY27 ---- ---- ---- ---- 28.007 -.048 28.055 DEC27 ---- ---- ---- ---- 28.109 -.048 28.157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119909 127723 149692 SIL Micro Silver Futures APR23 ---- ---- ---- 25.295B 24.871 -.006 3 24.877 6 12 MAY23 25.060 25.325 24.815 24.960 24.876 -.006 5333 24.882 14435 4381 JUN23 25.150 25.400 24.910 25.065B 24.972 -.006 719 24.978 638 249 JLY23 25.260 25.510 25.010 25.155 25.071 -.017 6951 25.088 4541 4084 SEP23 25.550 25.650 25.220 25.380B 25.283 -.022 432 25.305 266 331 DEC23 25.800 26.000 25.545 25.620A 25.586 -.043 18 25.629 48 241 JAN24 ---- ---- ---- 26.080B 25.700 -.044 25.744 2 MAR24 ---- ---- ---- 26.260B 25.897 -.045 25.942 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13456 19934 9300 SIT SILVER TAS FUTURES MAY23 .000 .010 -.001 .005A .000 UNCH 116 .000 JLY23 .000 .001 -.001 .000 .000 UNCH 280 .000 SEP23 ---- ---- ---- ---- .000 UNCH 69 .000 DEC23 .000 .000 .000 .000 .000 UNCH 32 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 497 SSP APR 23 LONDON SPOT SILVER 28 ---- ---- ---- ---- 24.796 -.029 24.825 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 24.795 -.030 24.825 03 ---- ---- ---- ---- 24.795 -.030 24.825 04 ---- ---- ---- ---- 24.796 -.027 24.823 05 ---- ---- ---- ---- 24.796 -.027 24.823 09 ---- ---- ---- ---- 24.796 -.027 24.823 10 ---- ---- ---- ---- 24.796 -.027 24.823 11 ---- ---- ---- ---- 24.796 -.027 24.823 12 ---- ---- ---- ---- 24.796 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 115.61A 115.61A 116.71 -.89 117.60 171 MAY23 ---- ---- ---- ---- 103.80 +3.01 100.79 JUN23 ---- ---- ---- ---- 102.70 +2.58 100.12 JLY23 ---- ---- ---- ---- 101.52 +2.50 99.02 AUG23 ---- ---- ---- ---- 99.33 +2.42 96.91 SEP23 ---- ---- ---- ---- 97.34 +2.40 94.94 OCT23 ---- ---- ---- ---- 97.35 +2.40 94.95 NOV23 ---- ---- ---- ---- 95.64 +2.40 93.24 DEC23 ---- ---- ---- ---- 94.05 +2.43 91.62 JAN24 ---- ---- ---- ---- 94.05 +2.43 91.62 FEB24 ---- ---- ---- ---- 92.62 +2.35 90.27 MAR24 ---- ---- ---- ---- 91.72 +2.30 89.42 APR24 ---- ---- ---- ---- 90.79 +2.35 88.44 MAY24 ---- ---- ---- ---- 89.94 +2.25 87.69 JUN24 ---- ---- ---- ---- 89.14 +2.15 86.99 JLY24 ---- ---- ---- ---- 88.27 +2.15 86.12 AUG24 ---- ---- ---- ---- 87.52 +2.04 85.48 SEP24 ---- ---- ---- ---- 86.82 +1.99 84.83 OCT24 ---- ---- ---- ---- 86.02 +2.02 84.00 NOV24 ---- ---- ---- ---- 85.42 +2.02 83.40 DEC24 ---- ---- ---- ---- 84.83 +2.03 82.80 JAN25 ---- ---- ---- ---- 85.37 +2.05 83.32 FEB25 ---- ---- ---- ---- 84.77 +2.05 82.72 MAR25 ---- ---- ---- ---- 84.16 +2.05 82.11 APR25 ---- ---- ---- ---- 82.28 +1.99 80.29 MAY25 ---- ---- ---- ---- 81.74 +2.00 79.74 JUN25 ---- ---- ---- ---- 81.24 +1.99 79.25 JLY25 ---- ---- ---- ---- 80.74 +1.99 78.75 AUG25 ---- ---- ---- ---- 80.25 +2.00 78.25 SEP25 ---- ---- ---- ---- 79.75 +1.99 77.76 OCT25 ---- ---- ---- ---- 79.25 +1.99 77.26 NOV25 ---- ---- ---- ---- 78.75 +1.98 76.77 DEC25 ---- ---- ---- ---- 78.26 +1.99 76.27 JAN26 ---- ---- ---- ---- 77.89 +2.01 75.88 FEB26 ---- ---- ---- ---- 77.39 +2.00 75.39 MAR26 ---- ---- ---- ---- 76.89 +2.00 74.89 APR26 ---- ---- ---- ---- 76.40 +2.01 74.39 MAY26 ---- ---- ---- ---- 75.90 +2.00 73.90 JUN26 ---- ---- ---- ---- 75.40 +2.00 73.40 JLY26 ---- ---- ---- ---- 74.90 +2.00 72.90 AUG26 ---- ---- ---- ---- 74.40 +1.99 72.41 SEP26 ---- ---- ---- ---- 73.91 +2.00 71.91 OCT26 ---- ---- ---- ---- 73.41 +2.00 71.41 NOV26 ---- ---- ---- ---- 72.91 +1.99 70.92 DEC26 ---- ---- ---- ---- 72.66 +1.99 70.67 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1985.7 -8.3 1994.0 JUN23 ---- ---- ---- ---- 1996.0 -8.5 2004.5 AUG23 ---- ---- ---- ---- 2014.9 -8.6 2023.5 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8535 +.0055 3.8480 JLY23 ---- ---- ---- ---- 3.8615 -.0035 3.8650 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.876 -.006 24.882 JLY23 ---- ---- ---- ---- 25.071 -.017 25.088 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 JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 689.75 -9.50 699.25 1675 ---- ---- ---- ---- 664.75 -9.50 674.25 1700 ---- ---- ---- ---- 639.75 -9.50 649.25 1725 ---- ---- ---- ---- 614.75 -9.50 624.25 1750 ---- ---- ---- ---- 589.75 -9.50 599.25 1775 ---- ---- ---- ---- 564.75 -9.50 574.25 1800 ---- ---- ---- ---- 539.75 -9.50 549.25 1825 ---- 536.00B 511.25A 536.00B 514.75 -9.50 524.25 1850 ---- 523.00B 486.25A 523.00B 489.75 -9.50 499.25 1875 ---- 498.00B 461.50A 498.00B 464.75 -9.50 474.25 1900 ---- 473.00B 436.50A 473.00B 439.75 -9.50 449.25 1925 ---- 448.25B 411.75A 448.25B 414.75 -9.75 424.50 1950 ---- 423.25B 387.00A 423.25B 390.00 -9.75 399.75 1975 ---- 398.50B 362.25A 398.50B 365.25 -10.00 375.25 2000 ---- 374.00B 337.75A 374.00B 340.75 -10.00 350.75 2025 ---- 349.50B 313.25A 349.50B 316.50 -10.00 326.50 2050 ---- 325.50B 288.50A 325.50B 292.25 -10.00 302.25 2075 ---- 301.50B 264.75A 301.50B 268.50 -10.00 278.50 2100 ---- 277.50B 241.25A 277.50B 245.00 -10.00 255.00 2125 ---- 253.75B 218.00A 253.75B 222.00 -9.75 231.75 2150 ---- 230.75B 195.75A 230.75B 199.50 -9.75 209.25 2175 ---- 208.25B 174.25A 208.25B 178.00 -9.50 187.50 2200 ---- 186.50B 153.75A 186.50B 157.25 -9.25 166.50 2225 ---- 165.50B 134.25A 165.50B 137.50 -9.00 146.50 2250 ---- 145.50B 116.50A 145.50B 119.25 -8.75 128.00 2275 ---- 127.00B 100.00A 127.00B 102.50 -8.25 110.75 2300 ---- 109.75B 85.00A 109.75B 87.50 -7.50 95.00 2325 ---- 94.25B 72.00A 94.25B 74.00 -7.00 81.00 2350 ---- 80.25B 60.25A 80.25B 62.00 -6.25 68.25 2375 ---- 67.75B 50.25A 67.75B 51.75 -5.75 57.50 2400 ---- 56.75B 41.50A 56.75B 42.75 -5.25 48.00 2425 ---- 47.00B 34.25A 47.00B 35.25 -4.75 40.00 10 2450 ---- 39.00B 28.25A 39.00B 29.00 -4.25 33.25 10 2475 ---- 32.25B 23.50A 32.25B 24.00 -3.75 27.75 10 2500 ---- 26.50B 19.50A 26.50B 19.75 -3.25 23.00 10 2525 ---- 22.00B 16.00A 22.00B 16.25 -2.75 19.00 2550 ---- 18.25B 13.25A 18.25B 13.25 -2.50 15.75 2575 ---- 15.00B 11.00A 15.00B 11.00 -2.00 13.00 2600 ---- 12.50B 9.25A 12.50B 9.00 -1.75 10.75 2625 ---- 10.25B 7.75A 10.25B 7.50 -1.50 9.00 2650 ---- 8.25B 6.75A 8.25B 6.00 -1.50 7.50 2675 ---- 6.75B 5.50A 6.75B 5.00 -1.25 6.25 2700 ---- 5.50B 4.75A 5.50B 4.00 -1.25 5.25 75 2725 ---- 4.50B 4.00A 4.50B 3.50 -.75 4.25 2750 ---- ---- ---- ---- 2.75 -.75 3.50 2775 ---- ---- ---- ---- 2.25 -.75 3.00 2800 ---- ---- ---- ---- 2.00 -.50 2.50 2825 ---- ---- ---- ---- 1.50 -.50 2.00 2850 ---- ---- ---- ---- 1.25 -.50 1.75 2875 ---- ---- ---- ---- 1.00 -.50 1.50 2900 ---- ---- ---- ---- 1.00 -.25 1.25 2925 ---- ---- ---- ---- .75 -.25 1.00 2950 ---- ---- ---- ---- .75 -.25 1.00 2975 ---- ---- ---- ---- .50 -.25 .75 3000 ---- ---- ---- ---- .50 -.25 .75 3025 ---- ---- ---- ---- .50 UNCH .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 10 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX JLY23 Aluminum Option CALL 1725 ---- 656.25B 620.50A 656.25B 623.75 -8.25 632.00 1750 ---- 631.75B 595.75A 631.75B 598.75 -8.25 607.00 1775 ---- 606.75B 570.75A 606.75B 573.75 -8.25 582.00 1800 ---- 581.75B 546.00A 581.75B 548.75 -8.25 557.00 1825 ---- 557.00B 521.25A 557.00B 524.00 -8.25 532.25 1850 ---- 532.25B 496.50A 532.25B 499.25 -8.50 507.75 1875 ---- 507.75B 472.00A 507.75B 474.75 -8.50 483.25 1900 ---- 483.25B 447.50A 483.25B 450.25 -8.50 458.75 1925 ---- 458.75B 423.25A 458.75B 426.25 -8.25 434.50 1950 ---- 434.50B 399.25A 434.50B 402.25 -8.50 410.75 1975 ---- 410.50B 375.50A 410.50B 378.50 -8.50 387.00 2000 ---- 386.50B 351.75A 386.50B 355.00 -8.50 363.50 2025 ---- 363.00B 328.75A 363.00B 331.75 -8.50 340.25 2050 ---- 339.75B 306.00A 339.75B 309.00 -8.25 317.25 2075 ---- 317.00B 283.50A 317.00B 286.75 -8.25 295.00 2100 ---- 294.75B 262.00A 294.75B 265.00 -8.00 273.00 2125 ---- 273.00B 241.00A 273.00B 243.75 -8.00 251.75 2150 ---- 251.75B 220.75A 251.75B 223.25 -8.00 231.25 2175 ---- 231.25B 201.25A 231.25B 203.75 -7.75 211.50 2200 ---- 211.50B 182.75A 211.50B 185.00 -7.50 192.50 2225 ---- 192.50B 165.25A 192.50B 167.50 -7.00 174.50 2250 ---- 174.75B 149.00A 174.75B 150.75 -7.00 157.75 2275 ---- 157.75B 133.75A 157.75B 135.25 -6.75 142.00 2300 ---- 142.00B 119.50A 142.00B 121.00 -6.25 127.25 2325 ---- 127.25B 106.50A 127.25B 107.75 -6.00 113.75 2350 ---- 113.75B 94.75A 113.75B 95.75 -5.75 101.50 2375 ---- 101.25B 84.00A 101.25B 84.75 -5.25 90.00 2400 ---- 90.00B 74.00A 90.00B 74.75 -5.00 79.75 2425 ---- 79.50B 65.25A 79.50B 66.00 -4.50 70.50 2450 ---- 70.25B 57.50A 70.25B 58.00 -4.25 62.25 2475 ---- 61.75B 50.50A 61.75B 50.75 -4.00 54.75 2500 ---- 54.25B 44.25A 54.25B 44.50 -3.50 48.00 2525 ---- 47.75B 38.75A 47.75B 39.00 -3.25 42.25 2550 ---- 41.75B 33.75A 41.75B 34.25 -3.00 37.25 100 2575 ---- 36.75B 29.50A 36.75B 30.00 -2.75 32.75 10 2600 ---- 32.25B 25.75A 32.25B 26.25 -2.50 28.75 2625 ---- 28.50B 22.75A 28.50B 23.00 -2.25 25.25 2650 ---- 25.00B 20.00A 25.00B 20.25 -2.00 22.25 2675 ---- 22.00B 17.75A 22.00B 17.75 -2.00 19.75 2700 ---- 19.50B 15.75A 19.50B 15.50 -2.00 17.50 2725 ---- 17.00B 14.00A 17.00B 13.75 -1.75 15.50 2750 ---- 15.00B 12.50A 15.00B 12.00 -1.75 13.75 2775 ---- 13.00B 11.25A 13.00B 10.75 -1.50 12.25 2800 ---- 11.50B 10.25A 11.50B 9.50 -1.50 11.00 15 2825 ---- 10.25B 9.25A 10.25B 8.50 -1.25 9.75 2850 ---- 9.25B 8.50A 9.25B 7.50 -1.50 9.00 2875 ---- ---- 7.75A 7.75A 6.75 -1.25 8.00 2900 ---- ---- 7.00A 7.00A 6.00 -1.25 7.25 2925 ---- ---- 6.25A 6.25A 5.25 -1.25 6.50 2950 ---- ---- 5.75A 5.75A 4.75 -1.25 6.00 2975 ---- ---- 5.25A 5.25A 4.25 -1.25 5.50 3000 ---- ---- ---- ---- 3.75 -1.25 5.00 3025 ---- ---- ---- ---- 3.50 -1.00 4.50 3050 ---- ---- ---- ---- 3.25 -1.00 4.25 3075 ---- ---- ---- ---- 2.75 -1.00 3.75 3100 ---- ---- ---- ---- 2.50 -1.00 3.50 3125 ---- ---- ---- ---- 2.25 -1.00 3.25 3150 ---- ---- ---- ---- 2.25 -.75 3.00 3175 ---- ---- ---- ---- 2.00 -.75 2.75 3200 ---- ---- ---- ---- 1.75 -.75 2.50 3225 ---- ---- ---- ---- 1.75 -.50 2.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .50 -.25 .75 1925 ---- ---- ---- ---- .75 -.25 1.00 1950 ---- ---- ---- ---- 1.00 -.25 1.25 1975 ---- ---- ---- ---- 1.25 -.50 1.75 2000 ---- ---- ---- ---- 1.75 -.50 2.25 2025 ---- ---- ---- ---- 2.50 -.50 3.00 2050 ---- ---- 3.50A 3.50A 3.25 -.50 3.75 2075 ---- ---- 4.25A 4.25A 4.50 -.50 5.00 2100 ---- ---- 5.25A 5.25A 6.00 -.50 6.50 2125 ---- ---- 6.50A 6.50A 8.00 -.25 8.25 2150 ---- ---- 8.25A 8.25A 10.50 -.25 10.75 2175 ---- 14.00B 10.75A 10.75A 13.75 UNCH 13.75 2200 ---- 18.50B 13.75A 13.75A 17.75 UNCH 17.75 2225 ---- 24.00B 17.75A 17.75A 23.25 +.50 22.75 2250 ---- 31.00B 23.00A 23.00A 29.75 +.75 29.00 180 2275 ---- 39.50B 29.25A 29.25A 38.00 +1.25 36.75 2300 ---- 49.25B 37.25A 37.25A 47.75 +1.75 46.00 10 2325 ---- 60.75B 46.50A 46.50A 59.25 +2.50 56.75 2350 ---- 74.00B 57.25A 57.25A 72.25 +3.25 69.00 2375 ---- 88.75B 69.75A 69.75A 86.75 +3.75 83.00 10 2400 ---- 105.00B 83.75A 83.75A 102.75 +4.25 98.50 2425 ---- 122.75B 99.00A 99.00A 120.25 +4.75 115.50 2450 ---- 141.75B 115.75A 115.75A 139.00 +5.25 133.75 2475 ---- 162.00B 134.00A 134.00A 158.75 +5.75 153.00 2500 ---- 183.00B 153.25A 153.25A 179.50 +6.25 173.25 2525 ---- 204.75B 173.50A 173.50A 200.75 +6.50 194.25 2550 ---- 226.75B 194.75A 194.75A 223.00 +7.25 215.75 2575 ---- 249.50B 216.50A 216.50A 245.50 +7.50 238.00 2600 ---- 272.50B 238.75A 238.75A 268.50 +7.75 260.75 2625 ---- 296.00B 261.50A 261.50A 291.75 +7.75 284.00 2650 ---- 319.75B 284.75A 284.75A 315.50 +8.25 307.25 2675 ---- 343.50B 308.25A 308.25A 339.50 +8.50 331.00 2700 ---- 367.75B 332.00A 332.00A 363.50 +8.50 355.00 2725 ---- 392.00B 355.75A 355.75A 387.75 +8.75 379.00 2750 ---- 416.50B 380.00A 380.00A 412.00 +8.75 403.25 2775 ---- 441.00B 404.25A 404.25A 436.75 +9.00 427.75 2800 ---- 465.50B 428.75A 428.75A 461.25 +9.00 452.25 2825 ---- 490.25B 453.25A 453.25A 486.00 +9.25 476.75 2850 ---- 515.00B 477.75A 477.75A 510.75 +9.25 501.50 2875 ---- 539.75B 502.50A 502.50A 535.50 +9.25 526.25 2900 ---- 564.75B 527.25A 527.25A 560.50 +9.50 551.00 2925 ---- 589.50B 552.00A 552.00A 585.25 +9.25 576.00 2950 ---- 614.50B 577.00A 577.00A 610.25 +9.50 600.75 2975 ---- 639.50B 601.75A 601.75A 635.25 +9.50 625.75 3000 ---- 664.25B 626.75A 626.75A 660.25 +9.50 650.75 3025 ---- 689.25B 651.50A 651.50A 685.25 +9.50 675.75 3050 ---- 703.00B 676.50A 676.50A 710.25 +9.50 700.75 3075 ---- ---- 701.50A 701.50A 735.25 +9.50 725.75 3100 ---- ---- ---- ---- 760.25 +9.50 750.75 3125 ---- ---- ---- ---- 785.25 +9.50 775.75 3150 ---- ---- ---- ---- 810.25 +9.50 800.75 3175 ---- ---- ---- ---- 835.25 +9.50 825.75 3200 ---- ---- ---- ---- 860.25 +9.50 850.75 3225 ---- ---- ---- ---- 885.25 +9.50 875.75 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 1800 ---- ---- ---- ---- 1.25 -.25 1.50 1825 ---- ---- ---- ---- 1.75 -.25 2.00 1850 ---- ---- ---- ---- 2.25 -.25 2.50 1875 ---- ---- ---- ---- 2.75 -.25 3.00 1900 ---- ---- ---- ---- 3.50 -.25 3.75 1925 ---- ---- ---- ---- 4.25 -.25 4.50 1950 ---- ---- ---- ---- 5.25 -.25 5.50 1975 ---- ---- 6.50A 6.50A 6.50 -.25 6.75 2000 ---- ---- 7.75A 7.75A 8.00 -.25 8.25 2025 ---- ---- 9.00A 9.00A 9.75 -.25 10.00 2050 ---- ---- 10.75A 10.75A 12.00 UNCH 12.00 2075 ---- ---- 12.75A 12.75A 14.50 UNCH 14.50 2100 ---- ---- 15.25A 15.25A 17.50 UNCH 17.50 2125 ---- ---- 18.50A 18.50A 21.25 UNCH 21.25 2150 ---- 25.75B 22.00A 22.00A 25.75 +.25 25.50 2175 ---- 31.25B 26.50A 26.50A 31.00 +.50 30.50 2200 ---- 37.50B 31.75A 31.75A 37.25 +.75 36.50 2225 ---- 44.75B 37.75A 37.75A 44.50 +1.00 43.50 2250 ---- 53.00B 44.75A 44.75A 52.75 +1.25 51.50 2275 ---- 62.50B 52.75A 52.75A 62.00 +1.50 60.50 2300 ---- 73.25B 61.75A 61.75A 72.50 +1.75 70.75 2325 ---- 85.00B 72.00A 72.00A 84.25 +2.25 82.00 2350 ---- 98.00B 83.25A 83.25A 97.00 +2.50 94.50 2375 ---- 112.00B 95.75A 95.75A 110.75 +2.75 108.00 2400 ---- 127.25B 109.25A 109.25A 125.75 +3.25 122.50 2425 ---- 143.25B 123.75A 123.75A 141.75 +3.75 138.00 2450 ---- 160.25B 139.00A 139.00A 158.50 +4.00 154.50 11 2475 ---- 178.25B 155.50A 155.50A 176.25 +4.25 172.00 2500 ---- 197.00B 173.00A 173.00A 194.75 +4.50 190.25 2525 ---- 216.75B 191.00A 191.00A 214.25 +5.00 209.25 2550 ---- 237.00B 210.25A 210.25A 234.25 +5.25 229.00 2575 ---- 257.75B 230.00A 230.00A 254.75 +5.50 249.25 2600 ---- 279.25B 250.25A 250.25A 276.00 +5.75 270.25 2625 ---- 301.00B 271.25A 271.25A 297.50 +6.00 291.50 2650 ---- 323.25B 292.75A 292.75A 319.50 +6.00 313.50 2675 ---- 345.75B 314.50A 314.50A 342.00 +6.25 335.75 2700 ---- 368.50B 336.75A 336.75A 364.75 +6.25 358.50 2725 ---- 391.75B 359.50A 359.50A 387.75 +6.50 381.25 2750 ---- 415.00B 382.25A 382.25A 411.25 +6.75 404.50 2775 ---- 438.50B 405.25A 405.25A 434.75 +6.75 428.00 2800 ---- 462.00B 428.75A 428.75A 458.50 +7.00 451.50 2825 ---- 486.00B 452.25A 452.25A 482.25 +6.75 475.50 2850 ---- 510.00B 476.00A 476.00A 506.25 +7.00 499.25 2875 ---- 534.00B 499.75A 499.75A 530.50 +7.00 523.50 2900 ---- 558.25B 523.75A 523.75A 554.75 +7.00 547.75 2925 ---- 582.50B 548.00A 548.00A 579.00 +7.00 572.00 2950 ---- 607.00B 572.25A 572.25A 603.50 +7.25 596.25 2975 ---- 631.50B 596.50A 596.50A 628.00 +7.25 620.75 3000 ---- 656.00B 621.00A 621.00A 652.75 +7.50 645.25 3025 ---- 680.75B 645.50A 645.50A 677.25 +7.50 669.75 3050 ---- 705.50B 670.00A 670.00A 702.00 +7.50 694.50 3075 ---- 730.25B 694.75A 694.75A 726.75 +7.50 719.25 3100 ---- 755.00B 719.50A 719.50A 751.75 +7.75 744.00 3125 ---- 779.75B 744.25A 744.25A 776.50 +7.75 768.75 3150 ---- 804.75B 769.00A 769.00A 801.25 +7.75 793.50 3175 ---- 829.50B 793.75A 793.75A 826.25 +8.00 818.25 3200 ---- 854.50B 818.75A 818.75A 851.25 +8.00 843.25 3225 ---- 879.50B 843.50A 843.50A 876.25 +8.00 868.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- 227.70B 205.00A 227.30B 206.00 -8.50 214.50 1795 ---- 223.30B 200.00A 222.20B 201.00 -8.50 209.50 1800 ---- 218.40B 194.70A 217.90B 196.00 -8.50 204.50 1805 ---- 212.50B 190.00A 212.20B 191.00 -8.50 199.50 1810 ---- 207.50B 185.00A 207.20B 186.00 -8.50 194.50 1815 ---- 202.50B 180.00A 202.50B 181.00 -8.50 189.50 1820 ---- 197.50B 175.00A 197.20B 176.00 -8.50 184.50 1825 ---- 192.60B 169.10A 192.50B 171.00 -8.50 179.50 1830 ---- 187.50B 165.00A 187.20B 166.00 -8.50 174.50 1835 ---- 182.50B 160.00A 182.20B 161.00 -8.50 169.50 1840 ---- 177.70B 154.10A 177.70B 156.00 -8.50 164.50 1845 ---- 172.60B 149.00A 172.60B 151.00 -8.50 159.50 1850 ---- 169.80B 144.00A 169.70B 146.10 -8.40 154.50 1855 ---- 164.70B 139.00A 164.50B 141.10 -8.40 149.50 1860 ---- 159.80B 134.00A 159.70B 136.10 -8.40 144.50 1865 ---- 154.70B 129.10A 154.50B 131.10 -8.40 139.50 1870 ---- 149.80B 124.10A 149.50B 126.10 -8.40 134.50 1875 ---- 144.80B 119.10A 144.60B 121.10 -8.40 129.50 1880 ---- 139.80B 114.20A 139.60B 116.10 -8.40 124.50 1885 ---- 134.80B 109.20A 134.60B 111.10 -8.50 119.60 1890 ---- 129.80B 104.20A 129.60B 106.10 -8.50 114.60 1895 ---- 124.80B 99.10A 124.60B 101.10 -8.50 109.60 1900 ---- 119.80B 94.20A 119.60B 96.10 -8.50 104.60 1905 ---- 114.80B 89.30A 114.60B 91.10 -8.50 99.60 1910 ---- 109.80B 84.20A 109.60B 86.20 -8.40 94.60 1915 ---- 104.90B 79.40A 104.60B 81.20 -8.50 89.70 1920 ---- 99.90B 74.50A 99.70B 76.30 -8.40 84.70 1925 ---- 94.90B 69.50A 94.70B 71.40 -8.40 79.80 1 1930 ---- 89.90B 64.70A 89.90B 66.50 -8.40 74.90 1935 ---- 85.00B 59.70A 84.80B 61.70 -8.40 70.10 1940 ---- 80.10B 55.00A 79.90B 56.80 -8.40 65.20 1945 ---- 75.30B 50.30A 75.30B 52.10 -8.40 60.50 1950 ---- 70.30B 45.70A 70.10B 47.40 -8.30 55.70 1955 ---- 65.40B 41.10A 65.10B 42.80 -8.20 51.00 1960 ---- 60.60B 36.70A 60.40B 38.30 -8.10 46.40 1965 ---- 55.90B 32.40A 55.60B 33.90 -8.00 41.90 1970 ---- 51.20B 28.30A 50.90B 29.80 -7.80 37.60 1975 ---- 46.50B 24.40A 46.50B 25.80 -7.60 33.40 1 1980 ---- 42.10B 20.80A 41.90B 22.10 -7.30 29.40 3 1985 ---- 37.70B 17.60A 37.50B 18.70 -7.00 25.70 2 2 1990 27.10 33.60B 14.70A 14.70A 15.60 -6.70 1 22.30 6 8 1995 19.00 29.60B 12.10A 12.10A 12.90 -6.20 3 19.10 5 46 2000 16.70 25.70B 9.90A 12.90B 10.60 -5.60 124 16.20 123 153 2005 16.10 22.30B 8.10A 9.50A 8.60 -5.10 38 13.70 25 6 2010 13.20 19.10B 6.60A 11.40B 7.00 -4.50 4 11.50 67 34 2015 13.20 16.30B 5.30A 7.20B 5.60 -4.00 63 9.60 1 2 2020 9.90 13.80B 4.30A 4.30A 4.50 -3.40 5 7.90 1 10 2025 8.30 11.70B 3.50A 11.70B 3.70 -2.90 1 6.60 24 2030 5.40 9.80B 2.80A 4.00B 3.00 -2.40 11 5.40 8 44 2035 ---- 8.20B 2.30A 8.20B 2.40 -2.10 4.50 9 18 2040 5.20 6.90B 1.90A 1.90A 1.90 -1.80 8 3.70 5 13 2045 2.80 5.70B 1.60A 5.70B 1.60 -1.40 1 3.00 5 73 2050 ---- 4.70B 1.40A 4.70B 1.30 -1.20 2 2.50 4 13 2055 ---- 3.90B 1.20A 3.90B 1.00 -1.10 2.10 9 2060 ---- 3.20B 1.00A 3.20B .80 -.90 1.70 20 97 2065 ---- 2.60B .80A 2.60B .70 -.70 1.40 1 6 2070 2.00 2.10B .70A .70A .60 -.60 12 1.20 54 2075 .60 1.70B .60 .60 .50 -.50 5 1.00 311 2080 ---- 1.40B .50A 1.40B .40 -.40 .80 11 2085 ---- 1.20B .50A 1.20B .40 -.30 .70 1 2090 ---- 1.00B .40A 1.00B .30 -.30 .60 3 11 2095 .60 .80B .40A .80B .30 -.20 38 .50 10 2100 ---- .70B ---- .70B .20 -.20 46 .40 5 10 2105 ---- .60B .30A .60B .20 -.20 .40 1 2110 .40 .50B .30A .30A .20 -.10 14 .30 304 2115 .40 .40 .30A .30A .20 -.10 4 .30 3 2120 ---- .30B ---- .30B .10 -.10 44 .20 2 2125 ---- .30B ---- .30B .10 -.10 2 .20 8 13 2130 ---- ---- ---- ---- .10 -.10 .20 1 2135 .20 .20 .20 .20 .10 UNCH 2 .10 1 2140 ---- .20B ---- .20B .10 UNCH .10 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 .10 .10 .10 .10 UNCH 113 .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 541 298 1356 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 UNCH .10 7 1895 .10 .10 .10 .10 .10 UNCH 1 .10 1900 ---- ---- ---- ---- .10 UNCH .10 8 22 1905 ---- ---- ---- ---- .20 +.10 .10 1 1910 .30 .30 .30 .30 .20 UNCH 4 .20 5 10 1915 ---- ---- ---- ---- .30 +.10 10 .20 11 1920 ---- ---- ---- ---- .40 +.10 .30 5 1925 ---- ---- ---- ---- .40 UNCH .40 1 14 1930 ---- ---- .40A .40A .60 +.10 .50 3 1935 ---- ---- .50A .50A .70 +.10 .60 2 1940 ---- ---- .60A .60A .90 +.10 .80 2 5 1945 ---- ---- .60A .60A 1.10 +.10 1.00 1 1950 ---- 1.40B .80A .80A 1.40 +.20 5 1.20 19 39 1955 ---- 1.80B .90A .90A 1.80 +.30 1.50 10 29 1960 2.30 2.30 1.20A 2.00A 2.30 +.40 9 1.90 3 16 1965 2.60 3.00B 1.40A 2.80B 3.00 +.60 14 2.40 10 19 1970 3.50 3.90B 1.70A 3.60B 3.80 +.70 17 3.10 8 25 1975 2.40 5.10B 2.10A 4.40A 4.80 +.90 9 3.90 3 304 1980 3.40 6.50B 2.70A 6.50B 6.10 +1.10 12 5.00 13 23 1985 4.90 8.20B 3.30A 8.20B 7.70 +1.50 6 6.20 7 11 1990 6.30 10.30B 4.10A 10.30B 9.60 +1.80 7 7.80 35 7 1995 9.40 12.70B 5.10A 12.70B 11.90 +2.30 5 9.60 5 22 2000 11.50 15.50B 6.30A 13.90B 14.60 +2.80 29 11.80 4 701 2005 12.40 18.70B 7.90A 15.10A 17.60 +3.40 142 14.20 10 22 2010 15.70 22.20B 9.70A 22.20B 21.00 +4.00 25 17.00 15 2015 13.50 26.00B 11.90A 26.00B 24.60 +4.50 6 20.10 15 17 2020 ---- 30.00B 14.40A 14.40A 28.50 +5.10 23.40 42 2025 ---- 34.20B 17.20A 17.20A 32.60 +5.50 27.10 5 2030 ---- 38.70B 20.30A 20.30A 36.90 +6.00 8 30.90 5 2035 ---- 43.10B 23.70A 23.70A 41.40 +6.40 35.00 2 2040 ---- 47.60B 27.20A 27.20A 45.90 +6.70 39.20 4 2045 ---- 52.30B 31.10A 31.10A 50.50 +7.00 4 43.50 3 2050 ---- 57.00B 35.10A 35.10A 55.20 +7.20 48.00 1 2055 ---- 61.80B 39.30A 39.30A 60.00 +7.50 52.50 1 2060 ---- 66.70B 43.60A 43.60A 64.80 +7.60 57.20 5 2065 ---- 71.50B 48.10A 48.10A 69.70 +7.80 61.90 2070 ---- 76.40B 52.60A 52.60A 74.60 +7.90 66.70 2075 ---- 81.30B 57.20A 57.20A 79.50 +8.00 71.50 2080 ---- 86.30B 61.90A 61.90A 84.40 +8.10 76.30 2085 ---- 91.20B 66.70A 66.70A 89.30 +8.10 81.20 2090 ---- 96.20B 71.40A 71.40A 94.30 +8.30 86.00 2095 ---- 101.10B 76.20A 76.20A 99.20 +8.30 90.90 2100 ---- 106.20B 81.10A 81.10A 104.20 +8.30 95.90 2105 ---- 111.20B 86.00A 86.00A 109.20 +8.40 100.80 2110 ---- 116.10B 90.90A 90.90A 114.10 +8.40 105.70 2115 ---- 121.00B 95.80A 95.80A 119.10 +8.40 110.70 2120 ---- 126.00B 100.70A 100.70A 124.10 +8.40 115.70 2125 ---- 131.00B 105.70A 105.70A 129.10 +8.50 120.60 2130 ---- 136.00B 110.60A 110.60A 134.10 +8.50 125.60 2135 ---- 141.10B 115.60A 115.60A 139.10 +8.50 130.60 2140 ---- 146.10B 120.50A 120.50A 144.10 +8.60 135.50 2145 ---- 151.10B 125.50A 125.50A 149.00 +8.50 140.50 2150 ---- 156.10B 130.50A 130.50A 154.00 +8.50 145.50 2155 ---- 161.00B 135.40A 135.40A 159.00 +8.50 150.50 2160 ---- 166.00B 140.40A 140.40A 164.00 +8.50 155.50 2165 ---- 171.00B 145.40A 145.40A 169.00 +8.50 160.50 2170 ---- 176.00B 150.40A 150.40A 174.00 +8.50 165.50 2175 ---- 181.00B 155.40A 155.40A 179.00 +8.50 170.50 2180 ---- 186.00B 160.40A 160.40A 184.00 +8.50 175.50 2185 ---- 190.90B 165.40A 165.40A 189.00 +8.50 180.50 2190 ---- 195.90B 170.30A 170.30A 194.00 +8.50 185.50 2195 ---- 200.90B 175.30A 175.30A 199.00 +8.50 190.50 2200 ---- 205.90B 180.30A 180.30A 204.00 +8.50 195.50 2205 ---- 210.90B 185.30A 185.30A 209.00 +8.50 200.50 2210 ---- 215.90B 190.30A 190.30A 214.00 +8.50 205.50 2215 ---- 220.00B 195.30A 195.30A 219.00 +8.50 210.50 2220 ---- 225.10B 200.30A 200.30A 224.00 +8.50 215.50 2225 ---- 230.90B 205.30A 205.30A 229.00 +8.50 220.50 2230 ---- 235.00B 211.80A 211.80A 234.00 +8.50 225.50 2235 ---- 240.00B 216.70A 216.70A 239.00 +8.50 230.50 2240 ---- 245.00B 221.80A 221.80A 244.00 +8.50 235.50 2245 ---- 250.00B 226.90A 226.90A 249.00 +8.50 240.50 2250 ---- 255.30B 231.60A 231.60A 254.00 +8.50 245.50 2255 ---- 260.00B 236.90A 236.90A 259.00 +8.50 250.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 158 1437 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 228.30B 205.00A 227.20B 206.00 -8.50 214.50 1795 ---- 223.30B 200.00A 222.20B 201.00 -8.50 209.50 1800 ---- 219.70B 194.10A 219.40B 196.00 -8.50 204.50 1805 ---- 212.50B 190.00A 212.20B 191.00 -8.50 199.50 1810 ---- 207.50B 184.00A 207.20B 186.00 -8.50 194.50 1815 ---- 203.00B 179.00A 203.00B 181.00 -8.50 189.50 1820 ---- 199.70B 174.00A 199.50B 176.00 -8.50 184.50 1825 ---- 194.70B 169.00A 194.50B 171.00 -8.50 179.50 1830 ---- 189.70B 164.00A 189.50B 166.00 -8.50 174.50 1835 ---- 184.80B 159.10A 184.70B 161.00 -8.50 169.50 1840 ---- 179.80B 154.10A 179.50B 156.00 -8.50 164.50 1845 ---- 174.80B 149.20A 174.50B 151.00 -8.50 159.50 1850 ---- 169.80B 144.20A 169.60B 146.00 -8.50 154.50 1855 ---- 164.80B 139.20A 164.60B 141.00 -8.50 149.50 1860 ---- 159.80B 134.20A 159.60B 136.10 -8.40 144.50 1865 ---- 154.80B 129.10A 154.60B 131.10 -8.40 139.50 1870 ---- 149.80B 124.20A 149.60B 126.10 -8.50 134.60 1875 ---- 144.80B 119.30A 144.60B 121.10 -8.50 129.60 1880 ---- 139.80B 114.30A 139.60B 116.20 -8.40 124.60 1885 ---- 134.80B 109.30A 134.60B 111.20 -8.40 119.60 1890 ---- 129.90B 104.40A 129.60B 106.30 -8.40 114.70 1895 ---- 124.90B 99.50A 124.70B 101.30 -8.40 109.70 1 1900 ---- 119.90B 94.40A 119.70B 96.40 -8.40 104.80 1905 ---- 115.00B 89.50A 114.60B 91.50 -8.30 99.80 1910 ---- 110.00B 84.70A 109.80B 86.60 -8.30 94.90 1 1 1915 ---- 105.10B 79.90A 104.70B 81.70 -8.30 90.00 1920 ---- 100.10B 75.00A 99.80B 76.80 -8.30 85.10 1925 ---- 95.20B 70.30A 95.00B 72.00 -8.30 80.30 1 1930 ---- 90.30B 65.40A 90.00B 67.20 -8.30 75.50 1935 ---- 85.50B 60.70A 85.20B 62.50 -8.20 70.70 1940 ---- 80.60B 56.10A 80.40B 57.80 -8.20 66.00 1 1945 ---- 75.80B 51.70A 75.60B 53.30 -8.00 61.30 1950 ---- 71.00B 47.20A 70.80B 48.80 -7.90 56.70 1955 ---- 66.30B 42.80A 66.10B 44.40 -7.80 52.20 1960 ---- 61.70B 38.60A 61.50B 40.20 -7.70 47.90 1965 ---- 57.10B 34.70A 56.90B 36.10 -7.50 43.60 1970 ---- 52.60B 30.90A 52.30B 32.20 -7.30 39.50 1975 ---- 48.20B 27.30A 48.20B 28.50 -7.10 35.60 1 1980 ---- 44.00B 23.90A 43.70B 25.00 -6.90 31.90 7 1985 ---- 39.90B 20.80A 39.90B 21.80 -6.60 28.40 7 1990 21.20 35.90B 18.00A 22.10B 19.00 -6.20 11 25.20 5 4 1995 16.60 32.20B 15.50A 19.20B 16.30 -5.90 18 22.20 19 19 2000 19.80 28.70B 13.30A 16.60B 14.00 -5.40 37 19.40 4 13 2005 17.30 25.50B 11.40A 12.90A 12.00 -4.90 25 16.90 2 22 2010 17.10 22.50B 9.40 12.00B 10.20 -4.50 195 14.70 13 20 2015 19.50 19.80B 8.20A 12.80B 8.60 -4.00 25 12.60 2 6 2020 13.80 17.40B 6.90A 9.10B 7.30 -3.60 41 10.90 1 9 2025 ---- 15.30B 5.90A 15.30B 6.20 -3.10 4 9.30 7 3 2030 7.40 13.30B 5.00A 5.00A 5.20 -2.80 8 8.00 10 27 2035 ---- 11.50B 4.20A 11.50B 4.40 -2.40 6.80 9 2040 6.30 10.00B 3.60A 5.70B 3.80 -2.00 3 5.80 3 40 2045 6.70 8.60B 3.10A 3.10A 3.20 -1.70 1 4.90 1 2 2050 5.20 7.40B 2.70A 4.10B 2.70 -1.50 7 4.20 28 28 2055 4.80 6.40B 2.30A 6.40B 2.30 -1.30 3 3.60 12 2060 4.50 5.50B 2.00A 5.40B 2.00 -1.10 1 3.10 28 2065 3.30 4.70B 1.70A 1.70A 1.70 -.90 3 2.60 10 13 2070 3.20 4.00B 1.50A 1.50A 1.50 -.70 2 2.20 3 22 2075 ---- 3.50B 1.30A 3.50B 1.30 -.60 4 1.90 2 2080 ---- 3.00B 1.20A 3.00B 1.10 -.50 1.60 3 2085 ---- 2.50B 1.00A 2.50B .90 -.50 1.40 2 63 2090 1.80 2.10B .90A .90A .80 -.40 2 1.20 2 2095 ---- 1.80B .80A 1.80B .70 -.40 1.10 4 9 2100 .80 1.60B .70A .80 .60 -.30 8 .90 1 9 2105 ---- 1.30B .70A 1.30B .60 -.20 1 .80 5 2110 ---- 1.20B .60A 1.20B .50 -.20 7 .70 3 2115 ---- 1.00B .50A 1.00B .40 -.20 .60 2120 ---- .90B ---- .90B .40 -.10 .50 31 2125 ---- .80B ---- .80B .40 -.10 .50 13 13 2130 ---- .70B ---- .70B .30 -.10 .40 2135 ---- .60B ---- .60B .30 -.10 .40 2140 ---- .50B ---- .50B .30 UNCH .30 10 10 2145 ---- .40B ---- .40B .20 -.10 .30 2150 ---- .40B ---- .40B .20 -.10 .30 5 2155 ---- .30B ---- .30B .20 UNCH .20 2160 ---- .30B ---- .30B .20 UNCH .20 5 2165 ---- .30B ---- .30B .20 UNCH .20 2170 ---- ---- ---- ---- .20 UNCH .20 1 7 2175 ---- ---- ---- ---- .20 UNCH .20 17 2180 ---- .20B ---- .20B .10 UNCH .10 2185 ---- ---- ---- ---- .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 406 140 482 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 UNCH .10 1860 .10 .10 .10 .10 .10 UNCH 1 .10 2 1865 .10 .10 .10 .10 .20 +.10 1 .10 1870 ---- ---- ---- ---- .20 +.10 .10 1875 ---- ---- ---- ---- .20 UNCH .20 1880 ---- ---- ---- ---- .20 UNCH .20 20 42 1885 ---- ---- ---- ---- .30 +.10 .20 1890 ---- ---- ---- ---- .30 UNCH .30 2 1895 ---- ---- ---- ---- .40 +.10 .30 1 1900 ---- ---- ---- ---- .50 +.20 .30 8 20 1905 ---- ---- ---- ---- .50 +.10 6 .40 10 11 1910 ---- ---- ---- ---- .60 +.10 .50 10 10 1915 ---- ---- ---- ---- .70 +.10 .60 1 2 1920 ---- .80B .60A .60A .90 +.20 1 .70 1 1925 ---- 1.00B .70A .70A 1.00 +.20 .80 20 53 1930 ---- 1.20B .80A .80A 1.30 +.30 1.00 3 1935 ---- 1.50B 1.00A 1.00A 1.50 +.30 1.20 2 1940 ---- 1.90B 1.20A 1.20A 1.90 +.40 1.50 5 6 1945 1.60 2.30B 1.40A 2.30B 2.30 +.40 1 1.90 5 64 1950 2.10 3.00 1.60A 2.50A 2.80 +.50 502 2.30 320 1955 2.70 3.60 1.90A 3.00A 3.50 +.70 4 2.80 3 1960 3.00 4.40B 2.20A 4.40B 4.20 +.80 12 3.40 60 67 1965 3.30 5.30B 2.70A 5.30B 5.10 +.90 3 4.20 2 1970 4.10 6.50B 3.20A 6.50B 6.20 +1.10 17 5.10 31 1975 4.80 7.90B 3.80A 7.30B 7.50 +1.30 4 6.20 3 5 1980 7.10 9.50B 4.60A 9.50B 9.00 +1.60 5 7.40 2 2 1985 8.60 11.40B 5.50A 5.50A 10.80 +1.90 8 8.90 1 6 1990 10.30 13.60B 6.60A 12.50B 13.00 +2.30 68 10.70 7 16 1995 15.10 16.10B 7.90A 13.30A 15.30 +2.60 7 12.70 8 2000 14.50 18.90B 9.40A 17.30B 18.00 +3.10 52 14.90 6 47 2005 12.60 22.00B 11.10A 22.00B 21.00 +3.60 27 17.40 21 2010 15.50 25.30B 13.20A 25.30B 24.20 +4.10 42 20.10 3 22 2015 21.30 28.80B 15.50A 28.80B 27.60 +4.50 10 23.10 6 2020 ---- 32.60B 17.90A 17.90A 31.30 +4.90 26.40 2 4 2025 ---- 36.60B 20.70A 20.70A 35.20 +5.40 29.80 10 2030 ---- 40.80B 23.80A 23.80A 39.20 +5.80 33.40 7 2035 ---- 44.90B 26.90A 26.90A 43.40 +6.10 37.30 3 2040 ---- 49.30B 30.50A 30.50A 47.70 +6.40 41.30 24 2045 ---- 53.80B 34.00A 34.00A 52.20 +6.80 45.40 2 2050 ---- 58.30B 37.90A 37.90A 56.70 +7.00 49.70 14 2055 ---- 62.90B 41.80A 41.80A 61.30 +7.30 54.00 8 2060 ---- 67.60B 46.00A 46.00A 66.00 +7.50 58.50 11 2065 ---- 72.50B 50.20A 50.20A 70.70 +7.60 63.10 2070 ---- 77.20B 54.50A 54.50A 75.40 +7.70 67.70 1 2075 ---- 82.00B 58.90A 58.90A 80.20 +7.80 72.40 2080 ---- 86.80B 63.40A 63.40A 85.00 +7.90 77.10 2085 ---- 91.80B 68.00A 68.00A 89.90 +8.00 81.90 2090 ---- 96.70B 72.60A 72.60A 94.80 +8.10 86.70 2095 ---- 101.60B 77.30A 77.30A 99.70 +8.20 91.50 2100 ---- 106.40B 82.00A 82.00A 104.60 +8.30 96.30 2105 ---- 111.30B 86.80A 86.80A 109.50 +8.30 101.20 2110 ---- 116.40B 91.60A 91.60A 114.40 +8.30 106.10 2115 ---- 121.20B 96.50A 96.50A 119.40 +8.40 111.00 2120 ---- 126.20B 101.30A 101.30A 124.30 +8.30 116.00 2125 ---- 131.20B 106.20A 106.20A 129.30 +8.40 120.90 2130 ---- 136.10B 111.10A 111.10A 134.20 +8.40 125.80 2135 ---- 141.10B 116.00A 116.00A 139.20 +8.40 130.80 2140 ---- 146.20B 120.90A 120.90A 144.20 +8.50 135.70 2145 ---- 151.10B 125.80A 125.80A 149.20 +8.50 140.70 2150 ---- 156.10B 130.80A 130.80A 154.10 +8.40 145.70 2155 ---- 161.00B 135.70A 135.70A 159.10 +8.40 150.70 2160 ---- 166.00B 140.70A 140.70A 164.10 +8.50 155.60 2165 ---- 171.00B 145.60A 145.60A 169.10 +8.50 160.60 2170 ---- 176.00B 150.60A 150.60A 174.10 +8.50 165.60 2175 ---- 181.10B 155.60A 155.60A 179.10 +8.50 170.60 2180 ---- 186.10B 160.50A 160.50A 184.10 +8.50 175.60 2185 ---- 191.10B 165.50A 165.50A 189.00 +8.50 180.50 2190 ---- 196.00B 170.40A 170.40A 194.00 +8.50 185.50 2195 ---- 201.00B 175.50A 175.50A 199.00 +8.50 190.50 2200 ---- 206.00B 180.40A 180.40A 204.00 +8.50 195.50 2205 ---- 211.00B 185.40A 185.40A 209.00 +8.50 200.50 2210 ---- 215.90B 190.40A 190.40A 214.00 +8.50 205.50 2215 ---- 220.90B 195.40A 195.40A 219.00 +8.50 210.50 2220 ---- 225.90B 200.40A 200.40A 224.00 +8.50 215.50 2225 ---- 230.90B 205.40A 205.40A 229.00 +8.50 220.50 2230 ---- 235.90B 210.40A 210.40A 234.00 +8.50 225.50 2235 ---- 240.70B 215.30A 215.30A 239.00 +8.50 230.50 2240 ---- 245.10B 220.30A 220.30A 244.00 +8.50 235.50 2245 ---- 250.10B 225.30A 225.30A 249.00 +8.50 240.50 2250 ---- 255.90B 230.30A 230.30A 254.00 +8.50 245.50 2255 ---- 260.00B 235.30A 235.30A 259.00 +8.50 250.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 771 163 916 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 229.70B 204.00A 229.60B 206.00 -8.50 214.50 1795 ---- 224.70B 199.10A 224.50B 201.00 -8.50 209.50 1800 ---- 219.70B 194.10A 219.50B 196.00 -8.50 204.50 1805 ---- 214.70B 189.20A 214.50B 191.00 -8.50 199.50 1810 ---- 209.80B 184.20A 209.70B 186.00 -8.60 194.60 1815 ---- 204.80B 179.20A 204.70B 181.00 -8.60 189.60 1820 ---- 199.80B 174.20A 199.70B 176.10 -8.50 184.60 1825 ---- 194.80B 169.10A 194.70B 171.10 -8.50 179.60 1830 ---- 189.80B 164.20A 189.70B 166.10 -8.50 174.60 1835 ---- 184.80B 159.30A 184.70B 161.10 -8.50 169.60 1840 ---- 179.80B 154.30A 179.70B 156.10 -8.60 164.70 1845 ---- 174.80B 149.20A 174.70B 151.20 -8.50 159.70 1850 ---- 169.90B 144.40A 169.80B 146.20 -8.50 154.70 1855 ---- 164.90B 139.30A 164.80B 141.30 -8.40 149.70 1860 ---- 159.90B 134.50A 159.80B 136.30 -8.50 144.80 1865 ---- 154.90B 129.50A 154.80B 131.40 -8.40 139.80 1870 ---- 150.00B 124.50A 149.90B 126.50 -8.40 134.90 1875 ---- 145.00B 119.60A 144.90B 121.50 -8.40 129.90 1880 ---- 140.00B 114.70A 139.70B 116.60 -8.40 125.00 1885 ---- 135.10B 109.90A 135.00B 111.70 -8.40 120.10 1890 ---- 130.20B 105.00A 130.10B 106.90 -8.30 115.20 1895 ---- 125.30B 100.30A 125.20B 102.00 -8.30 110.30 1900 ---- 120.40B 95.40A 120.30B 97.20 -8.30 105.50 1905 ---- 115.50B 90.80A 115.40B 92.50 -8.20 100.70 1910 ---- 110.60B 86.10A 110.50B 87.80 -8.10 95.90 1915 ---- 105.80B 81.40A 105.70B 83.10 -8.10 91.20 1920 ---- 101.00B 76.90A 100.90B 78.50 -8.00 86.50 1 1925 ---- 96.20B 72.30A 96.10B 73.90 -8.00 81.90 1930 ---- 91.50B 67.90A 91.40B 69.50 -7.80 77.30 1935 ---- 86.80B 63.40A 86.70B 65.10 -7.70 72.80 1 1940 ---- 82.20B 59.30A 82.10B 60.80 -7.60 68.40 1945 ---- 77.60B 55.10A 77.50B 56.60 -7.50 64.10 1950 ---- 73.10B 51.10A 73.00B 52.50 -7.30 59.80 1955 ---- 68.70B 47.10A 68.60B 48.60 -7.10 55.70 1960 ---- 64.40B 43.40A 64.10B 44.70 -7.00 51.70 1965 ---- 60.20B 39.80A 60.10B 41.10 -6.80 47.90 1970 ---- 56.10B 36.30A 56.00B 37.60 -6.60 44.20 3 3 1975 ---- 52.20B 33.10A 52.10B 34.30 -6.40 40.70 1980 ---- 48.20B 30.10A 48.00B 31.10 -6.20 37.30 1 1985 ---- 44.60B 27.20A 44.50B 28.20 -5.90 34.10 6 6 1990 ---- 41.00B 24.60A 40.90B 25.50 -5.60 31.10 2 1995 ---- 37.70B 22.10A 37.60B 23.00 -5.20 28.20 3 4 2000 21.80 34.50B 19.90A 19.90A 20.70 -4.80 1 25.50 3 2005 25.60 31.60B 17.80A 21.00B 18.50 -4.60 4 23.10 4 2010 ---- 28.80B 16.00A 28.70B 16.60 -4.20 20.80 1 2015 ---- 26.20B 14.30A 26.10B 14.80 -3.80 18.60 4 12 2020 18.90 23.70B 12.70A 12.70A 13.20 -3.50 1 16.70 2 2025 ---- 21.70B 11.30A 21.70B 11.70 -3.20 14.90 210 186 2030 ---- 19.60B 10.10A 19.60B 10.40 -2.90 13.30 1 2035 ---- 17.70B 8.90A 17.70B 9.20 -2.70 11.90 5 2040 ---- 15.90B 8.00A 15.90B 8.20 -2.40 10.60 10 2045 ---- 14.30B 7.10A 14.30B 7.20 -2.20 9.40 6 4 2050 ---- 12.80B 6.30A 12.80B 6.40 -2.00 8.40 1 410 2055 ---- 11.50B 5.60A 11.50B 5.70 -1.70 7.40 9 36 2060 ---- 10.30B 5.00A 10.30B 5.10 -1.50 6.60 1 2065 ---- 9.20B 4.50A 9.20B 4.50 -1.30 5.80 3 2070 ---- 8.30B 4.00A 8.30B 4.00 -1.20 5.20 1 2 2075 ---- 7.40B 3.60A 7.40B 3.60 -1.00 4.60 5 6 2080 ---- 6.60B 3.20A 6.60B 3.20 -.90 4.10 1 1 2085 ---- 5.90B 2.90A 5.90B 2.80 -.80 1 3.60 5 6 2090 ---- 5.30B 2.60A 5.30B 2.50 -.70 3.20 2 2095 ---- 4.70B 2.40A 4.70B 2.30 -.60 2.90 2100 ---- 4.20B 2.10A 4.20B 2.10 -.40 2.50 1 4 2105 ---- 3.80B 1.90A 3.80B 1.90 -.40 2.30 1 2110 ---- 3.30B 1.80A 3.30B 1.70 -.30 2.00 35 2115 ---- 3.00B 1.60A 3.00B 1.50 -.30 1.80 1 2120 ---- 2.60B 1.50A 2.60B 1.40 -.20 1 1.60 2 2125 ---- 2.40B 1.30A 2.40B 1.30 -.10 1.40 6 2130 ---- 2.10B 1.20A 2.10B 1.10 -.20 1.30 19 2135 ---- 1.90B 1.10A 1.90B 1.00 -.20 1.20 36 2140 ---- 1.70B ---- 1.70B .90 -.10 1.00 1 2145 ---- 1.50B ---- 1.50B .90 UNCH .90 1 2150 ---- 1.40B ---- 1.40B .80 -.10 .90 12 14 2155 ---- 1.30B ---- 1.30B .70 -.10 .80 2160 ---- 1.20B ---- 1.20B .70 UNCH .70 2165 ---- 1.10B ---- 1.10B .60 UNCH .60 2170 ---- 1.00B ---- 1.00B .50 -.10 .60 4 2175 ---- .90B ---- .90B .50 UNCH .50 37 2180 ---- .80B ---- .80B .50 UNCH .50 1 1 2185 ---- .70B ---- .70B .40 -.10 .50 2190 ---- .60B ---- .60B .40 UNCH .40 6 2195 ---- .60B ---- .60B .40 UNCH .40 2200 ---- .50B ---- .50B .40 UNCH .40 6 2205 ---- .50B ---- .50B .30 UNCH .30 2210 ---- .40B ---- .40B .30 UNCH .30 2215 ---- .40B ---- .40B .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 2225 ---- .30B ---- .30B .30 +.10 .20 2230 ---- .30B ---- .30B .30 +.10 .20 2235 ---- .30B ---- .30B .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH .20 4 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 272 893 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1 1 1805 ---- ---- ---- ---- .10 -.10 .20 2 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 100 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 .40 .40 .40 .40 .40 +.10 2 .30 5 9 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .50 +.10 .40 1865 ---- ---- ---- ---- .50 UNCH .50 1870 ---- ---- ---- ---- .60 +.10 .50 1875 ---- ---- ---- ---- .70 +.10 .60 5 206 1880 ---- ---- ---- ---- .80 +.20 .60 1885 ---- .80B ---- .80B .90 +.20 .70 1 1890 ---- .90B ---- .90B 1.00 +.20 .80 1895 ---- 1.10B .90A .90A 1.20 +.20 1.00 1900 ---- 1.30B 1.00A 1.00A 1.40 +.30 4 1.10 7 8 1905 ---- 1.50B 1.10A 1.10A 1.60 +.30 1.30 1910 ---- 1.80B 1.20A 1.20A 1.90 +.30 1.60 1915 ---- 2.20B 1.40A 1.40A 2.20 +.40 1.80 5 1920 ---- 2.60B 1.60A 1.60A 2.60 +.50 2.10 1 1925 ---- 3.00B 1.90A 1.90A 3.00 +.50 2.50 3 106 1930 ---- 3.60B 2.20A 2.20A 3.50 +.60 2.90 5 6 1935 ---- 4.20B 2.50A 2.50A 4.20 +.80 3 3.40 5 7 1940 ---- 4.90B 2.90A 2.90A 4.90 +.90 4.00 1 9 1945 ---- 5.80B 3.30A 3.30A 5.70 +1.00 4.70 15 15 1950 ---- 6.70B 3.80A 3.80A 6.60 +1.20 5.40 10 24 1955 ---- 7.80B 4.40A 4.40A 7.60 +1.30 6.30 1960 ---- 9.10B 5.10A 5.10A 8.80 +1.50 7.30 16 13 1965 ---- 10.50B 5.90A 5.90A 10.10 +1.60 8.50 1970 ---- 12.00B 6.80A 6.80A 11.60 +1.80 9.80 9 8 1975 ---- 13.80B 7.80A 7.80A 13.30 +2.10 4 11.20 3 16 1980 ---- 15.80B 9.00A 9.00A 15.20 +2.40 12.80 33 1985 ---- 17.90B 10.30A 10.30A 17.20 +2.60 14.60 4 1990 ---- 20.30B 11.70A 11.70A 19.50 +2.90 16.60 83 1995 ---- 22.80B 13.40A 13.40A 22.00 +3.30 18.70 1 2000 19.20 25.40B 15.20A 24.00B 24.70 +3.70 6 21.00 8 2005 ---- 28.40B 17.30A 17.30A 27.50 +4.00 23.50 16 2010 ---- 31.50B 19.50A 19.50A 30.60 +4.40 26.20 3 2015 ---- 34.80B 21.80A 21.80A 33.80 +4.70 29.10 3 3 2020 ---- 38.30B 24.30A 24.30A 37.10 +4.90 32.20 3 3 2025 ---- 41.90B 27.10A 27.10A 40.70 +5.30 4 35.40 2 4 2030 ---- 45.60B 30.00A 30.00A 44.30 +5.50 38.80 33 2035 ---- 49.50B 33.10A 33.10A 48.20 +5.90 42.30 2040 ---- 53.50B 36.40A 36.40A 52.10 +6.10 46.00 2045 ---- 57.70B 39.80A 39.80A 56.20 +6.30 49.90 2050 ---- 61.90B 43.20A 43.20A 60.30 +6.50 2 53.80 2 2055 ---- 66.20B 46.90A 46.90A 64.60 +6.70 57.90 16 2060 ---- 70.60B 50.70A 50.70A 69.00 +7.00 62.00 2065 ---- 75.10B 54.70A 54.70A 73.40 +7.10 66.30 2070 ---- 79.70B 58.70A 58.70A 77.90 +7.30 70.60 2075 ---- 84.20B 62.70A 62.70A 82.50 +7.50 75.00 2 2080 ---- 88.80B 67.00A 67.00A 87.10 +7.60 79.50 2085 ---- 93.50B 71.30A 71.30A 91.70 +7.70 84.00 2090 ---- 98.30B 75.70A 75.70A 96.40 +7.80 88.60 2095 ---- 102.90B 80.10A 80.10A 101.20 +8.00 93.20 2100 ---- 107.70B 84.60A 84.60A 105.90 +8.00 97.90 1 2105 ---- 112.50B 89.10A 89.10A 110.70 +8.10 102.60 2110 ---- 117.30B 93.80A 93.80A 115.60 +8.20 107.40 2115 ---- 122.30B 98.40A 98.40A 120.40 +8.20 112.20 2120 ---- 127.00B 103.10A 103.10A 125.20 +8.20 117.00 2125 ---- 131.90B 107.80A 107.80A 130.10 +8.30 121.80 2130 ---- 136.80B 112.60A 112.60A 135.00 +8.40 126.60 2135 ---- 141.70B 117.40A 117.40A 139.90 +8.40 131.50 2140 ---- 146.60B 122.10A 122.10A 144.80 +8.40 136.40 2145 ---- 151.60B 127.00A 127.00A 149.70 +8.40 141.30 2150 ---- 156.60B 131.80A 131.80A 154.60 +8.40 146.20 2155 ---- 161.40B 136.60A 136.60A 159.50 +8.40 151.10 2160 ---- 166.50B 141.50A 141.50A 164.50 +8.50 156.00 2165 ---- 171.30B 146.40A 146.40A 169.40 +8.40 161.00 1 2170 ---- 176.40B 151.30A 151.30A 174.40 +8.50 165.90 2175 ---- 181.30B 156.20A 156.20A 179.30 +8.40 170.90 2180 ---- 186.20B 161.10A 161.10A 184.30 +8.50 175.80 2185 ---- 191.30B 166.00A 166.00A 189.30 +8.50 180.80 2190 ---- 196.20B 171.00A 171.00A 194.20 +8.50 185.70 2195 ---- 201.10B 175.90A 175.90A 199.20 +8.50 190.70 2200 ---- 206.10B 180.80A 180.80A 204.20 +8.50 195.70 2205 ---- 211.20B 185.80A 185.80A 209.20 +8.50 200.70 2210 ---- 216.10B 190.60A 190.60A 214.10 +8.50 205.60 2215 ---- 221.10B 195.70A 195.70A 219.10 +8.50 210.60 2220 ---- 226.00B 200.70A 200.70A 224.10 +8.50 215.60 2225 ---- 231.00B 205.60A 205.60A 229.10 +8.50 220.60 2230 ---- 236.00B 210.60A 210.60A 234.10 +8.50 225.60 2235 ---- 241.00B 215.60A 215.60A 239.10 +8.50 230.60 2240 ---- 246.10B 220.50A 220.50A 244.10 +8.60 235.50 2245 ---- 251.10B 225.50A 225.50A 249.10 +8.60 240.50 2250 ---- 256.00B 230.50A 230.50A 254.00 +8.50 245.50 2255 ---- 261.00B 235.50A 235.50A 259.00 +8.50 250.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 93 750 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 229.80B 204.20A 229.70B 206.00 -8.50 214.50 1795 ---- 224.80B 199.20A 224.70B 201.00 -8.50 209.50 1800 ---- 219.80B 194.10A 219.70B 196.00 -8.50 204.50 1805 ---- 214.80B 189.20A 214.70B 191.00 -8.60 199.60 1810 ---- 209.80B 184.30A 209.70B 186.10 -8.50 194.60 1815 ---- 204.80B 179.30A 204.70B 181.10 -8.50 189.60 1820 ---- 199.80B 174.20A 199.70B 176.10 -8.50 184.60 1825 ---- 194.80B 169.30A 194.70B 171.20 -8.40 179.60 1830 ---- 189.90B 164.40A 189.80B 166.20 -8.50 174.70 1835 ---- 184.90B 159.30A 184.80B 161.20 -8.50 169.70 1840 ---- 179.90B 154.50A 179.80B 156.30 -8.40 164.70 1845 ---- 174.90B 149.40A 174.80B 151.30 -8.50 159.80 1850 ---- 170.00B 144.60A 169.90B 146.40 -8.40 154.80 1855 ---- 165.00B 139.70A 164.90B 141.50 -8.40 149.90 1860 ---- 160.00B 134.80A 159.90B 136.60 -8.40 145.00 1865 ---- 155.10B 129.90A 155.00B 131.70 -8.40 140.10 1870 ---- 150.10B 125.00A 149.90B 126.80 -8.40 135.20 1875 ---- 145.20B 120.00A 145.10B 121.90 -8.40 130.30 1880 ---- 140.30B 115.30A 140.20B 117.10 -8.30 125.40 1885 ---- 135.40B 110.50A 135.30B 112.30 -8.30 120.60 1890 ---- 130.50B 105.60A 130.40B 107.50 -8.20 115.70 1895 ---- 125.60B 101.00A 125.50B 102.70 -8.20 110.90 1900 ---- 120.80B 96.30A 120.70B 98.00 -8.20 106.20 1905 ---- 116.10B 91.60A 116.00B 93.30 -8.20 101.50 2 1910 ---- 111.20B 87.10A 111.10B 88.70 -8.10 96.80 1915 ---- 106.40B 82.40A 106.30B 84.10 -8.00 92.10 1920 ---- 101.70B 78.10A 101.60B 79.60 -8.00 87.60 1925 ---- 97.00B 73.70A 96.90B 75.20 -7.80 83.00 1930 ---- 92.40B 69.40A 92.30B 70.80 -7.80 78.60 1935 ---- 87.80B 65.00A 87.70B 66.60 -7.60 74.20 1940 ---- 83.30B 61.00A 83.20B 62.40 -7.50 69.90 1945 ---- 78.90B 57.00A 78.80B 58.40 -7.40 65.80 1950 ---- 74.50B 53.10A 74.40B 54.40 -7.30 61.70 1955 ---- 70.20B 49.30A 70.00B 50.70 -7.00 57.70 1960 ---- 66.00B 45.70A 65.90B 47.00 -6.90 53.90 1965 ---- 61.90B 42.30A 61.70B 43.50 -6.70 50.20 1970 ---- 58.00B 39.00A 57.90B 40.20 -6.40 46.60 1975 ---- 54.10B 35.80A 54.00B 37.00 -6.20 43.20 1980 ---- 50.40B 32.90A 50.30B 34.00 -5.90 39.90 1985 ---- 46.90B 30.10A 46.70B 31.10 -5.70 36.80 1990 ---- 43.50B 27.50A 43.40B 28.40 -5.50 33.90 1995 ---- 40.30B 25.10A 40.20B 25.90 -5.20 31.10 2000 ---- 37.20B 22.80A 37.10B 23.60 -4.90 28.50 3 2005 ---- 34.30B 20.70A 34.20B 21.40 -4.70 26.10 2010 26.30 31.60B 18.80A 18.80A 19.40 -4.40 1 23.80 12 2015 ---- 28.90B 17.00A 28.80B 17.50 -4.10 21.60 2020 ---- 26.60B 15.40A 26.50B 15.90 -3.70 19.60 5 2025 ---- 24.30B 13.90A 24.30B 14.30 -3.50 17.80 7 2030 ---- 22.20B 12.60A 22.20B 12.90 -3.20 16.10 6 2035 ---- 20.20B 11.30A 20.20B 11.60 -3.00 1 14.60 9 2040 ---- 18.40B 10.20A 18.40B 10.50 -2.60 13.10 11 2045 ---- 16.80B 9.20A 16.70B 9.40 -2.50 11.90 8 2050 ---- 15.20B 8.30A 15.20B 8.50 -2.20 1 10.70 1 12 2055 ---- 13.80B 7.50A 13.80B 7.60 -2.00 9.60 1 11 2060 ---- 12.50B 6.70A 12.50B 6.90 -1.70 8.60 23 2065 9.40 11.30B 6.10A 11.30B 6.20 -1.60 1 7.80 2 2070 ---- 10.20B 5.50A 10.20B 5.50 -1.50 7.00 1 2075 ---- 9.30B 5.00A 9.20B 5.00 -1.30 6.30 5 2080 ---- 8.40B 4.50A 8.30B 4.50 -1.10 5.60 6 2085 ---- 7.60B 4.10A 7.50B 4.00 -1.10 5.10 5 2090 ---- 6.80B 3.70A 6.80B 3.70 -.90 4.60 1 2095 ---- 6.20B 3.40A 6.10B 3.30 -.80 4.10 1 2100 ---- 5.60B 3.10A 5.50B 3.00 -.70 1 3.70 14 2105 ---- 5.00B 2.80A 5.00B 2.70 -.60 3.30 1 2110 ---- 4.50B 2.60A 4.50B 2.50 -.50 3.00 2115 ---- 4.10B 2.30A 4.10B 2.30 -.40 2.70 1 2120 ---- 3.70B 2.10A 3.70B 2.10 -.40 2.50 2125 ---- 3.40B 2.00A 3.40B 1.90 -.30 2.20 2130 ---- 3.00B 1.80A 3.00B 1.70 -.30 2.00 2135 ---- 2.80B 1.70A 2.80B 1.60 -.20 1.80 2140 ---- 2.50B 1.50A 2.50B 1.50 -.20 8 1.70 2145 ---- 2.30B 1.40A 2.30B 1.30 -.20 1.50 2150 ---- 2.10B 1.30A 2.10B 1.20 -.20 1 1.40 10 67 2155 ---- 1.90B 1.20A 1.90B 1.10 -.20 1.30 1 2160 ---- 1.70B 1.10A 1.70B 1.10 -.10 8 1.20 2165 ---- 1.60B ---- 1.60B 1.00 -.10 1.10 2170 ---- 1.50B ---- 1.50B .90 -.10 1.00 1 2175 ---- 1.30B ---- 1.30B .80 -.10 .90 2180 ---- 1.20B ---- 1.20B .80 UNCH .80 2185 ---- 1.10B ---- 1.10B .70 -.10 .80 2190 ---- 1.00B ---- 1.00B .70 UNCH .70 2195 ---- .90B ---- .90B .60 UNCH .60 2200 ---- .90B ---- .90B .60 UNCH .60 2205 ---- .80B ---- .80B .50 UNCH .50 2210 ---- .70B ---- .70B .50 UNCH .50 1 2215 ---- .70B ---- .70B .50 UNCH .50 2220 ---- .60B ---- .60B .40 UNCH .40 2225 ---- .60B ---- .60B .40 UNCH .40 2230 ---- .50B ---- .50B .40 UNCH .40 2235 ---- .50B ---- .50B .40 +.10 .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 22 12 216 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 4 1830 ---- ---- ---- ---- .40 +.10 .30 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- ---- ---- .50 UNCH 1 .50 1 1850 ---- ---- ---- ---- .60 +.10 .50 1855 ---- ---- ---- ---- .70 +.10 .60 1 1860 ---- ---- .60A .60A .70 UNCH .70 1865 ---- ---- ---- ---- .80 +.10 .70 1870 ---- ---- ---- ---- 1.00 +.20 .80 32 1875 ---- 1.00B .80A .80A 1.10 +.20 .90 3 1880 ---- ---- .90A .90A 1.20 +.10 10 1.10 32 1885 ---- 1.30B 1.00A 1.00A 1.40 +.20 1.20 1890 ---- 1.50B 1.10A 1.10A 1.60 +.20 1.40 1895 ---- 1.70B 1.30A 1.30A 1.90 +.30 1.60 2 1900 ---- 2.10B 1.40A 1.40A 2.10 +.30 8 1.80 1 3 1905 ---- 2.40B 1.60A 1.60A 2.40 +.30 2.10 2 1910 ---- 2.80B 1.80A 1.80A 2.80 +.40 2.40 5 1915 ---- 3.20B 2.10A 2.10A 3.20 +.40 2.80 1920 ---- 3.70B 2.40A 2.40A 3.70 +.50 3.20 36 1925 ---- 4.30B 2.70A 2.70A 4.30 +.60 3.70 31 1930 ---- 5.00B 3.10A 3.10A 4.90 +.70 1 4.20 1935 ---- 5.80B 3.50A 3.50A 5.70 +.90 4.80 6 1940 ---- 6.70B 4.00A 4.00A 6.50 +.90 5.60 9 1945 ---- 7.70B 4.50A 4.50A 7.40 +1.00 2 6.40 15 1950 ---- 8.80B 5.10A 5.10A 8.50 +1.20 7.30 1 11 1955 ---- 10.10B 5.90A 5.90A 9.70 +1.40 2 8.30 1 13 1960 9.00 11.50B 6.70A 11.50B 11.10 +1.60 20 9.50 21 22 1965 9.10 13.00B 7.60A 13.00B 12.60 +1.90 1 10.70 22 10 1970 ---- 14.70B 8.70A 8.70A 14.20 +2.00 12.20 10 1975 ---- 16.60B 9.90A 9.90A 16.00 +2.30 13.70 1 6 1980 ---- 18.60B 11.20A 11.20A 18.00 +2.50 15.50 8 4 1985 16.80 20.80B 12.70A 20.80B 20.10 +2.70 24 17.40 3 1990 ---- 23.20B 14.30A 14.30A 22.40 +3.00 19.40 3 1995 ---- 25.70B 16.00A 16.00A 24.90 +3.30 21.60 1 4 2000 23.60 28.40B 17.90A 25.30A 27.50 +3.50 12 24.00 19 2005 ---- 31.30B 20.00A 20.00A 30.40 +3.90 26.50 2010 ---- 34.30B 22.20A 22.20A 33.40 +4.20 29.20 8 2015 ---- 37.50B 24.60A 24.60A 36.50 +4.40 32.10 2020 ---- 40.90B 27.10A 27.10A 39.80 +4.70 35.10 1 2025 ---- 44.40B 30.00A 30.00A 43.30 +5.00 38.30 5 2030 ---- 48.00B 32.80A 32.80A 46.90 +5.30 41.60 7 2035 ---- 51.80B 35.90A 35.90A 50.60 +5.60 45.00 1 2040 ---- 55.70B 39.10A 39.10A 54.40 +5.80 48.60 2045 ---- 59.70B 42.40A 42.40A 58.30 +6.00 52.30 2 2050 ---- 63.80B 45.90A 45.90A 62.40 +6.30 56.10 1 2055 ---- 68.00B 49.40A 49.40A 66.50 +6.50 60.00 2060 ---- 72.20B 53.10A 53.10A 70.80 +6.80 64.00 2065 ---- 76.60B 56.90A 56.90A 75.10 +6.90 68.20 2070 ---- 81.00B 60.80A 60.80A 79.40 +7.00 72.40 2075 ---- 85.60B 64.80A 64.80A 83.90 +7.20 76.70 2080 ---- 90.00B 68.90A 68.90A 88.40 +7.40 81.00 2085 ---- 94.70B 73.10A 73.10A 92.90 +7.50 85.40 2090 ---- 99.20B 77.40A 77.40A 97.50 +7.60 89.90 2095 ---- 103.90B 81.70A 81.70A 102.20 +7.70 94.50 2100 ---- 108.60B 86.10A 86.10A 106.80 +7.70 99.10 2105 ---- 113.30B 90.50A 90.50A 111.60 +7.90 103.70 2110 ---- 118.10B 95.00A 95.00A 116.30 +7.90 108.40 2115 ---- 122.80B 99.50A 99.50A 121.10 +8.00 113.10 2120 ---- 127.70B 104.20A 104.20A 125.90 +8.10 117.80 2125 ---- 132.60B 108.80A 108.80A 130.70 +8.10 122.60 2130 ---- 137.30B 113.50A 113.50A 135.50 +8.20 127.30 2135 ---- 142.20B 118.20A 118.20A 140.40 +8.30 132.10 2140 ---- 147.20B 122.90A 122.90A 145.30 +8.30 137.00 2145 ---- 152.00B 127.70A 127.70A 150.20 +8.40 141.80 2150 ---- 157.00B 132.50A 132.50A 155.00 +8.30 146.70 2155 ---- 161.90B 137.30A 137.30A 159.90 +8.30 151.60 2160 ---- 166.70B 142.10A 142.10A 164.90 +8.50 156.40 2165 ---- 171.60B 147.00A 147.00A 169.80 +8.50 161.30 2170 ---- 176.60B 151.80A 151.80A 174.70 +8.40 166.30 2175 ---- 181.50B 156.70A 156.70A 179.60 +8.40 171.20 2180 ---- 186.40B 161.60A 161.60A 184.60 +8.50 176.10 2185 ---- 191.40B 166.40A 166.40A 189.50 +8.50 181.00 2190 ---- 196.40B 171.30A 171.30A 194.50 +8.50 186.00 2195 ---- 201.30B 176.30A 176.30A 199.40 +8.50 190.90 2200 ---- 206.40B 181.20A 181.20A 204.40 +8.50 195.90 2205 ---- 211.20B 186.10A 186.10A 209.30 +8.50 200.80 2210 ---- 216.20B 191.00A 191.00A 214.30 +8.50 205.80 2215 ---- 221.30B 196.00A 196.00A 219.30 +8.60 210.70 2220 ---- 226.20B 200.90A 200.90A 224.20 +8.50 215.70 2225 ---- 231.10B 205.90A 205.90A 229.20 +8.50 220.70 2230 ---- 236.10B 210.80A 210.80A 234.20 +8.50 225.70 2235 ---- 241.20B 215.80A 215.80A 239.20 +8.60 230.60 2240 ---- 246.20B 220.70A 220.70A 244.10 +8.50 235.60 2245 ---- 251.10B 225.70A 225.70A 249.10 +8.50 240.60 2250 ---- 256.00B 230.60A 230.60A 254.10 +8.50 245.60 2255 ---- 261.00B 235.60A 235.60A 259.10 +8.50 250.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 56 312 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 228.10B 204.10A 227.30B 206.10 -8.40 214.50 1795 ---- 223.30B 199.20A 222.20B 201.10 -8.50 209.60 1800 ---- 219.80B 194.30A 219.60B 196.10 -8.50 204.60 1805 ---- 213.20B 189.30A 212.30B 191.10 -8.50 199.60 1810 ---- 208.20B 184.30A 207.70B 186.20 -8.40 194.60 1815 ---- 203.20B 179.40A 202.40B 181.20 -8.50 189.70 1820 ---- 197.60B 174.30A 197.30B 176.30 -8.40 184.70 1825 ---- 194.90B 169.50A 194.70B 171.30 -8.50 179.80 1830 ---- 188.30B 164.40A 187.90B 166.40 -8.40 174.80 1835 ---- 183.00B 159.60A 183.00B 161.40 -8.50 169.90 1840 ---- 178.00B 154.70A 178.00B 156.50 -8.40 164.90 1845 ---- 173.10B 149.70A 173.10B 151.60 -8.40 160.00 1850 ---- 170.10B 144.80A 169.90B 146.70 -8.40 155.10 1855 ---- 163.20B 140.00A 163.20B 141.80 -8.30 150.10 1860 ---- 158.30B 135.10A 158.30B 136.90 -8.40 145.30 1865 ---- 153.70B 130.20A 153.20B 132.00 -8.40 140.40 1870 ---- 148.80B 125.30A 148.40B 127.20 -8.30 135.50 1875 ---- 145.50B 120.50A 145.30B 122.40 -8.30 130.70 1880 ---- 138.70B 115.80A 138.70B 117.60 -8.20 125.80 1885 ---- 134.20B 111.10A 133.70B 112.80 -8.20 121.00 1890 ---- 129.00B 106.40A 129.00B 108.10 -8.20 116.30 1895 ---- 124.10B 101.70A 124.10B 103.50 -8.10 111.60 1900 ---- 121.30B 97.10A 121.10B 98.80 -8.10 106.90 1905 ---- 115.00B 92.60A 114.60B 94.30 -7.90 102.20 1910 ---- 109.90B 88.10A 109.90B 89.70 -7.90 97.60 1915 ---- 105.60B 83.70A 105.30B 85.30 -7.80 93.10 1920 ---- 100.60B 79.30A 100.60B 80.90 -7.70 88.60 1925 ---- 97.90B 75.00A 97.70B 76.60 -7.60 84.20 1930 ---- 93.40B 70.80A 93.20B 72.30 -7.60 79.90 1935 ---- 88.90B 66.70A 88.70B 68.20 -7.40 75.60 1940 ---- 84.50B 62.70A 84.30B 64.20 -7.30 71.50 1945 ---- 80.10B 58.80A 80.00B 60.20 -7.20 67.40 1950 ---- 75.90B 55.10A 75.70B 56.40 -7.00 63.40 1955 ---- 71.70B 51.50A 71.60B 52.70 -6.90 59.60 1960 ---- 67.70B 48.00A 67.50B 49.20 -6.60 55.80 1965 ---- 63.70B 44.60A 63.50B 45.80 -6.40 52.20 1970 ---- 60.00B 41.40A 59.90B 42.60 -6.20 48.80 1975 ---- 56.30B 38.40A 56.20B 39.50 -6.00 5 45.50 2 5 1980 ---- 52.60B 35.50A 52.50B 36.50 -5.80 5 42.30 2 5 1985 ---- 49.30B 32.80A 49.20B 33.70 -5.60 39.30 1990 ---- 45.90B 30.20A 45.70B 31.10 -5.30 36.40 1 1 1995 ---- 42.80B 27.80A 42.60B 28.60 -5.10 33.70 2000 37.00 39.80B 25.60A 37.50B 26.30 -4.90 2 31.20 4 2 2005 ---- 36.90B 23.50A 36.80B 24.20 -4.60 28.80 2010 ---- 34.30B 21.50A 34.30B 22.10 -4.40 26.50 2015 ---- 31.70B 19.70A 31.60B 20.30 -4.10 24.40 2020 ---- 29.30B 18.00A 29.30B 18.50 -3.90 22.40 2025 ---- 27.10B 16.50A 27.10B 16.90 -3.60 20.50 2030 ---- 25.00B 15.10A 25.00B 15.40 -3.40 18.80 2035 ---- 23.00B 13.70A 23.00B 14.10 -3.10 17.20 2 2040 ---- 21.20B 12.50A 21.10B 12.80 -2.90 15.70 2045 ---- 19.50B 11.40A 19.40B 11.70 -2.60 14.30 2050 ---- 17.90B 10.40A 17.80B 10.60 -2.50 13.10 11 2055 ---- 16.40B 9.50A 16.40B 9.70 -2.20 11.90 4 2060 ---- 15.00B 8.70A 15.00B 8.80 -2.00 10.80 11 2065 ---- 13.80B 7.90A 13.80B 8.00 -1.80 9.80 2070 ---- 12.60B 7.20A 12.60B 7.30 -1.60 8.90 1 2075 ---- 11.50B 6.60A 11.50B 6.60 -1.50 8.10 13 2080 ---- 10.50B 6.00A 10.50B 6.10 -1.30 7.40 3 2085 ---- 9.60B 5.50A 9.60B 5.50 -1.20 6.70 5 2090 ---- 8.70B 5.00A 8.70B 5.00 -1.10 6.10 2095 ---- 8.00B 4.60A 8.00B 4.60 -.90 5.50 31 41 2100 ---- 7.30B 4.20A 7.30B 4.20 -.80 5.00 5 2105 ---- 6.60B 3.90A 6.60B 3.80 -.80 4.60 2110 ---- 6.00B 3.60A 6.00B 3.50 -.70 4.20 2 2115 ---- 5.50B 3.30A 5.50B 3.20 -.60 3.80 2120 3.90 5.00B 3.00A 5.00B 3.00 -.40 2 3.40 2 2125 ---- 4.60B 2.80A 4.60B 2.70 -.40 3.10 1 2130 3.20 4.20B 2.60A 4.20B 2.50 -.40 9 2.90 2135 ---- 3.90B 2.40A 3.90B 2.30 -.30 5 2.60 2140 ---- 3.50B 2.20A 3.50B 2.10 -.30 2.40 6 2145 ---- 3.20B 2.10A 3.20B 2.00 -.20 2.20 1 2150 2.20 3.00B 1.90A 3.00B 1.80 -.20 6 2.00 1 2155 2.40 2.70B 1.80A 1.80A 1.70 -.10 1 1.80 2160 1.80 2.50B 1.60A 2.50B 1.50 -.20 6 1.70 2165 ---- 2.30B ---- 2.30B 1.40 -.10 1.50 2170 ---- 2.10B ---- 2.10B 1.30 -.10 1.40 2175 ---- 1.90B ---- 1.90B 1.20 -.10 1.30 2180 ---- 1.80B ---- 1.80B 1.10 -.10 1.20 2185 ---- 1.70B ---- 1.70B 1.10 UNCH 1.10 2190 ---- 1.50B ---- 1.50B 1.00 UNCH 1.00 2195 ---- 1.40B ---- 1.40B .90 UNCH .90 2200 ---- 1.30B ---- 1.30B .90 UNCH .90 1 1 2205 ---- 1.20B ---- 1.20B .80 UNCH .80 2210 ---- 1.10B ---- 1.10B .80 +.10 .70 2215 ---- 1.10B ---- 1.10B .70 UNCH .70 2220 ---- 1.00B ---- 1.00B .70 +.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 41 123 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .40 +.10 .30 1 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .50 +.10 .40 1820 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 UNCH .50 1830 ---- ---- ---- ---- .60 +.10 .50 1835 ---- ---- ---- ---- .70 +.10 .60 1840 ---- ---- .60A .60A .70 UNCH .70 1845 ---- ---- ---- ---- .80 +.10 1 .70 1 1850 ---- ---- .70A .70A .90 +.10 .80 1 1855 ---- ---- .80A .80A 1.00 +.10 .90 1860 ---- ---- .90A .90A 1.10 +.10 1.00 24 1865 ---- 1.20B 1.00A 1.00A 1.20 +.10 1 1.10 1870 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1875 ---- 1.50B 1.20A 1.20A 1.60 +.20 1.40 1 1880 ---- 1.70B 1.30A 1.30A 1.80 +.20 1.60 40 1885 ---- 1.90B 1.40A 1.40A 2.00 +.20 1.80 1890 ---- 2.20B 1.60A 1.60A 2.30 +.30 2.00 1 1895 ---- 2.50B 1.80A 1.80A 2.60 +.30 2.30 1900 ---- 2.90B 2.00A 2.00A 3.00 +.40 5 2.60 1 1905 ---- 3.30B 2.30A 2.30A 3.40 +.50 5 2.90 1910 ---- 3.80B 2.60A 2.60A 3.90 +.60 3.30 1915 ---- 4.40B 2.90A 2.90A 4.40 +.60 3.80 1920 ---- 5.00B 3.20A 3.20A 5.00 +.70 4.30 1925 ---- 5.70B 3.70A 3.70A 5.70 +.80 4.90 137 1930 ---- 6.50B 4.10A 4.10A 6.50 +1.00 5.50 10 1935 ---- 7.40B 4.70A 4.70A 7.30 +1.00 6.30 1940 ---- 8.40B 5.20A 5.20A 8.30 +1.20 7.10 1945 ---- 9.50B 5.90A 5.90A 9.30 +1.30 1 8.00 1 1 1950 8.60 10.80B 6.70A 10.20B 10.50 +1.50 40 9.00 13 1955 ---- 12.20B 7.50A 7.50A 11.80 +1.60 1 10.20 4 6 1960 ---- 13.70B 8.50A 8.50A 13.30 +1.90 11.40 2 1965 ---- 15.30B 9.50A 9.50A 14.90 +2.10 12.80 3 3 1970 ---- 17.10B 10.70A 10.70A 16.60 +2.20 14.40 9 9 1975 ---- 19.10B 12.00A 12.00A 18.50 +2.50 16.00 4 1980 ---- 21.20B 13.40A 13.40A 20.60 +2.70 17.90 1985 ---- 23.40B 15.00A 15.00A 22.80 +3.00 19.80 1 1990 ---- 25.80B 16.70A 16.70A 25.10 +3.10 22.00 1995 ---- 28.40B 18.50A 18.50A 27.60 +3.40 24.20 2 2000 ---- 31.10B 20.50A 20.50A 30.30 +3.60 26.70 2 33 2005 26.30 34.00B 22.60A 22.60A 33.10 +3.90 2 29.20 2010 ---- 37.00B 24.90A 24.90A 36.10 +4.10 32.00 2015 ---- 40.20B 27.30A 27.30A 39.20 +4.40 34.80 2020 ---- 43.50B 29.90A 29.90A 42.50 +4.70 37.80 4 2025 ---- 47.00B 32.70A 32.70A 45.90 +4.90 41.00 2030 ---- 50.50B 35.70A 35.70A 49.40 +5.20 44.20 2035 ---- 54.20B 38.60A 38.60A 53.00 +5.40 47.60 2 2040 ---- 58.00B 41.80A 41.80A 56.70 +5.60 51.10 2045 ---- 61.90B 45.00A 45.00A 60.60 +5.90 54.70 2050 ---- 65.90B 48.40A 48.40A 64.50 +6.00 58.50 2055 ---- 69.90B 52.00A 52.00A 68.50 +6.20 62.30 2060 ---- 74.10B 55.60A 55.60A 72.70 +6.50 66.20 2065 ---- 78.30B 59.30A 59.30A 76.90 +6.70 70.20 2070 ---- 82.60B 63.00A 63.00A 81.10 +6.80 74.30 2075 ---- 87.00B 67.00A 67.00A 85.50 +7.00 78.50 2080 ---- 91.40B 71.00A 71.00A 89.90 +7.20 82.70 2085 ---- 95.90B 75.10A 75.10A 94.30 +7.30 87.00 2090 ---- 100.50B 79.20A 79.20A 98.80 +7.40 91.40 2095 ---- 105.00B 83.50A 83.50A 103.40 +7.60 95.80 2100 ---- 109.60B 87.70A 87.70A 108.00 +7.70 100.30 2105 ---- 114.30B 92.10A 92.10A 112.60 +7.70 104.90 2110 ---- 119.10B 96.50A 96.50A 117.30 +7.90 109.40 2115 ---- 123.70B 101.00A 101.00A 122.00 +7.90 114.10 2120 ---- 128.40B 105.50A 105.50A 126.70 +8.00 118.70 2125 ---- 133.20B 110.00A 110.00A 131.50 +8.10 123.40 2130 ---- 138.00B 114.60A 114.60A 136.20 +8.10 128.10 2135 ---- 142.80B 119.30A 119.30A 141.00 +8.10 132.90 2140 ---- 147.60B 125.80A 125.80A 145.90 +8.30 137.60 2145 ---- 152.60B 130.50A 130.50A 150.70 +8.30 142.40 2150 ---- 157.40B 133.30A 133.30A 155.50 +8.30 147.20 2155 ---- 162.20B 139.50A 139.50A 160.40 +8.30 152.10 2160 ---- 167.10B 144.80A 144.80A 165.30 +8.40 156.90 2165 ---- 172.00B 149.60A 149.60A 170.10 +8.30 161.80 2170 ---- 176.90B 153.90A 153.90A 175.00 +8.40 166.60 2175 ---- 181.80B 157.30A 157.30A 179.90 +8.40 171.50 2180 ---- 186.80B 164.10A 164.10A 184.90 +8.50 176.40 2185 ---- 191.80B 168.40A 168.40A 189.80 +8.50 181.30 2190 ---- 196.60B 173.30A 173.30A 194.70 +8.50 186.20 2195 ---- 201.60B 178.20A 178.20A 199.60 +8.50 191.10 2200 ---- 206.50B 181.60A 181.60A 204.60 +8.50 196.10 2205 ---- 211.50B 188.50A 188.50A 209.50 +8.50 201.00 2210 ---- 216.40B 192.90A 192.90A 214.50 +8.60 205.90 2215 ---- 221.40B 197.80A 197.80A 219.40 +8.50 210.90 2220 ---- 226.30B 203.10A 203.10A 224.40 +8.60 215.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 19 297 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 227.50B 205.10A 227.20B 206.10 -8.50 214.60 1795 ---- 222.50B 200.30A 222.50B 201.20 -8.40 209.60 1800 ---- 219.80B 194.40A 219.60B 196.20 -8.40 204.60 1805 ---- 213.20B 190.30A 212.40B 191.20 -8.50 199.70 1810 ---- 207.60B 185.40A 207.30B 186.30 -8.40 194.70 1815 ---- 202.80B 180.40A 202.80B 181.30 -8.40 189.70 1820 ---- 198.30B 175.50A 197.50B 176.40 -8.40 184.80 1825 ---- 195.10B 169.50A 195.00B 171.40 -8.40 179.80 1830 ---- 188.40B 165.30A 187.90B 166.50 -8.40 174.90 1835 ---- 183.00B 160.40A 183.00B 161.60 -8.40 170.00 1840 ---- 178.60B 155.50A 178.00B 156.70 -8.40 165.10 1845 ---- 173.60B 150.60A 172.60B 151.80 -8.40 160.20 1850 ---- 170.20B 145.10A 170.00B 146.90 -8.40 155.30 1855 ---- 163.70B 140.90A 163.20B 142.00 -8.40 150.40 1860 ---- 158.90B 136.00A 158.00B 137.20 -8.30 145.50 1865 ---- 153.90B 131.20A 153.00B 132.40 -8.30 140.70 1870 ---- 148.60B 126.40A 148.30B 127.60 -8.20 135.80 1875 ---- 145.70B 121.00A 145.50B 122.80 -8.20 131.00 1880 ---- 139.40B 116.90A 138.60B 118.00 -8.20 126.20 1885 ---- 134.50B 112.20A 134.10B 113.30 -8.20 121.50 1890 ---- 129.70B 107.60A 129.30B 108.60 -8.20 116.80 1895 ---- 124.50B 102.90A 124.50B 104.00 -8.10 112.10 1900 ---- 121.70B 97.70A 121.50B 99.40 -8.00 107.40 1905 ---- 115.50B 93.30A 115.10B 94.90 -7.90 102.80 1910 ---- 110.40B 88.90A 110.40B 90.40 -7.90 98.30 1915 ---- 105.80B 84.50A 105.80B 86.00 -7.80 93.80 1920 ---- 103.10B 80.30A 102.90B 81.70 -7.70 89.40 1925 ---- 98.60B 76.10A 98.30B 77.50 -7.60 85.10 1930 ---- 94.10B 72.00A 93.90B 73.40 -7.40 80.80 1935 ---- 89.70B 67.90A 89.50B 69.30 -7.30 76.60 1940 ---- 85.40B 64.00A 85.20B 65.40 -7.10 72.50 1945 ---- 81.20B 60.20A 81.20B 61.60 -6.90 68.50 1950 ---- 77.00B 56.60A 76.80B 57.90 -6.70 64.60 1955 ---- 72.90B 53.00A 72.70B 54.30 -6.60 60.90 1960 ---- 69.00B 49.60A 68.90B 50.80 -6.40 57.20 1965 ---- 65.10B 46.30A 64.90B 47.50 -6.20 53.70 1970 ---- 61.40B 43.20A 61.30B 44.30 -6.00 50.30 1975 ---- 57.80B 40.20A 57.70B 41.20 -5.90 47.10 1980 ---- 54.30B 37.40A 54.20B 38.30 -5.70 44.00 1985 ---- 50.80B 34.70A 50.70B 35.60 -5.40 41.00 1 1 1990 ---- 47.60B 32.20A 47.50B 33.00 -5.10 38.10 1995 ---- 44.50B 29.80A 44.40B 30.50 -5.00 35.50 2000 ---- 41.60B 27.50A 41.30B 28.20 -4.70 32.90 2005 ---- 38.80B 25.40A 38.80B 26.10 -4.40 30.50 2010 32.50 36.10B 23.40A 34.00B 24.00 -4.20 5 28.20 2015 ---- 33.60B 21.60A 33.50B 22.10 -4.00 26.10 1 2020 ---- 31.20B 19.90A 31.20B 20.40 -3.70 24.10 3 2025 ---- 29.00B 18.30A 29.00B 18.70 -3.50 22.20 2 2 2030 ---- 26.90B 16.80A 26.80B 17.20 -3.30 20.50 1 2035 16.20 24.90B 15.50A 15.50A 15.80 -3.10 1 18.90 2040 ---- 23.00B 14.20A 22.90B 14.50 -2.80 17.30 2045 ---- 21.20B 13.00A 21.20B 13.30 -2.60 15.90 1 2050 ---- 19.60B 11.90A 19.60B 12.20 -2.40 14.60 2055 ---- 18.10B 10.90A 18.00B 11.10 -2.30 13.40 2060 ---- 16.70B 10.00A 16.60B 10.20 -2.10 12.30 2 1 2065 ---- 15.30B 9.20A 15.30B 9.40 -1.80 11.20 2070 ---- 14.10B 8.40A 14.10B 8.60 -1.70 10.30 1 2075 ---- 13.00B 7.70A 12.90B 7.90 -1.50 9.40 1 3 2080 ---- 11.90B 7.10A 11.90B 7.20 -1.40 50 8.60 7 2085 ---- 10.90B 6.50A 10.90B 6.60 -1.20 7.80 1 2090 ---- 10.00B 6.00A 10.00B 6.00 -1.10 7.10 3 2095 ---- 9.20B 5.50A 9.20B 5.50 -1.00 6.50 2100 ---- 8.40B 5.10A 8.40B 5.10 -.90 6.00 22 22 2105 ---- 7.70B 4.70A 7.70B 4.60 -.90 5.50 2110 ---- 7.10B 4.30A 7.10B 4.30 -.70 5.00 6 2115 ---- 6.50B 4.00A 6.50B 3.90 -.70 4.60 2120 ---- 6.00B 3.70A 6.00B 3.60 -.60 4.20 6 2125 ---- 5.50B 3.40A 5.50B 3.30 -.50 3.80 2130 ---- 5.00B 3.20A 5.00B 3.00 -.50 3.50 2 2 2135 ---- 4.60B 2.90A 4.60B 2.80 -.40 3.20 2140 ---- 4.20B 2.70A 4.20B 2.60 -.40 3.00 4 4 2145 ---- 3.90B 2.60A 3.90B 2.40 -.30 2.70 2150 ---- 3.60B 2.40A 3.60B 2.20 -.30 5 2.50 2155 ---- 3.30B 2.20A 3.30B 2.10 -.20 2.30 1 2160 ---- 3.10B 2.00A 3.10B 1.90 -.20 2.10 6 6 2165 ---- 2.80B ---- 2.80B 1.80 -.10 1.90 2170 ---- 2.60B 1.70A 2.60B 1.70 -.10 1.80 6 6 2175 ---- 2.40B ---- 2.40B 1.50 -.10 1.60 2180 ---- 2.20B ---- 2.20B 1.40 -.10 1.50 2185 ---- 2.10B ---- 2.10B 1.40 UNCH 1.40 2190 ---- 1.90B ---- 1.90B 1.30 UNCH 1.30 2195 ---- 1.80B ---- 1.80B 1.20 UNCH 1.20 2200 ---- 1.70B ---- 1.70B 1.10 UNCH 5 1.10 2205 ---- 1.50B ---- 1.50B 1.00 UNCH 1.00 2210 ---- 1.40B ---- 1.40B 1.00 +.10 .90 2215 ---- 1.30B ---- 1.30B .90 UNCH .90 2220 ---- 1.20B ---- 1.20B .90 +.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 46 78 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .40 +.10 .30 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- ---- ---- ---- .50 +.10 .40 1805 ---- ---- ---- ---- .50 +.10 .40 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- ---- ---- .60 +.10 .50 1820 ---- ---- ---- ---- .60 UNCH .60 1825 ---- ---- ---- ---- .70 +.10 .60 1830 ---- ---- ---- ---- .80 +.10 .70 1835 ---- ---- .70A .70A .80 UNCH .80 1840 ---- ---- .80A .80A .90 UNCH .90 1845 ---- ---- ---- ---- 1.00 +.10 .90 1850 ---- 1.10B .90A .90A 1.10 +.10 1.00 1855 ---- ---- 1.00A 1.00A 1.30 +.10 1.20 1860 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 1865 ---- 1.50B 1.20A 1.20A 1.60 +.20 1.40 1870 ---- 1.70B 1.30A 1.30A 1.80 +.20 1.60 1875 ---- 1.90B 1.50A 1.50A 2.00 +.20 1.80 1 1880 ---- 2.20B 1.60A 1.60A 2.30 +.30 2.00 1885 ---- 2.40B 1.80A 1.80A 2.50 +.30 2.20 1890 ---- 2.80B 2.00A 2.00A 2.90 +.40 2.50 1895 ---- 3.20B 2.30A 2.30A 3.20 +.40 2.80 1900 2.40 3.60B 2.40 3.60B 3.60 +.40 1 3.20 1905 ---- 4.10B 2.80A 2.80A 4.10 +.50 3.60 1910 3.70 4.60B 3.10A 3.10A 4.60 +.60 1 4.00 1 1915 ---- 5.20B 3.50A 3.50A 5.20 +.70 4.50 1920 ---- 5.90B 3.90A 3.90A 5.90 +.80 5.10 1925 ---- 6.70B 4.40A 4.40A 6.70 +1.00 5.70 1 1930 ---- 7.60B 4.90A 4.90A 7.50 +1.00 6.50 2 3 1935 ---- 8.60B 5.40A 5.40A 8.50 +1.20 7.30 1940 ---- 9.70B 6.10A 6.10A 9.50 +1.30 8.20 1945 ---- 10.90B 6.90A 6.90A 10.70 +1.50 9.20 1950 11.60 12.20B 7.70A 11.90B 12.00 +1.70 10 10.30 1 16 1955 ---- 13.60B 8.60A 8.60A 13.40 +1.90 11.50 1960 ---- 15.20B 9.70A 9.70A 14.90 +2.10 12.80 6 1965 ---- 16.90B 10.80A 10.80A 16.50 +2.20 14.30 1970 ---- 18.80B 12.10A 12.10A 18.30 +2.40 15.90 1975 ---- 20.80B 13.50A 13.50A 20.30 +2.70 17.60 1 1980 17.70 22.90B 15.00A 21.90B 22.40 +2.90 12 19.50 1985 ---- 25.20B 16.60A 16.60A 24.60 +3.10 21.50 1990 25.50 27.70B 18.40A 25.20A 27.00 +3.30 10 23.70 1995 ---- 30.30B 20.30A 20.30A 29.50 +3.50 5 26.00 2000 ---- 33.00B 22.30A 22.30A 32.20 +3.80 28.40 2005 30.30 35.90B 24.40A 35.90B 35.00 +4.00 8 31.00 2010 ---- 38.90B 26.80A 26.80A 38.00 +4.30 33.70 2015 ---- 42.00B 29.20A 29.20A 41.10 +4.50 36.60 2020 ---- 45.30B 31.80A 31.80A 44.30 +4.70 39.60 3 2025 ---- 48.70B 34.70A 34.70A 47.70 +5.00 42.70 2030 ---- 52.20B 37.50A 37.50A 51.10 +5.20 45.90 2035 ---- 55.80B 40.50A 40.50A 54.70 +5.40 49.30 2040 ---- 59.60B 43.60A 43.60A 58.40 +5.70 52.70 2045 ---- 63.40B 46.90A 46.90A 62.20 +5.90 56.30 2050 ---- 67.30B 50.30A 50.30A 66.00 +6.00 60.00 2055 ---- 71.30B 53.70A 53.70A 70.00 +6.20 63.80 2060 ---- 75.40B 57.30A 57.30A 74.10 +6.50 67.60 2065 ---- 79.60B 60.90A 60.90A 78.20 +6.60 71.60 2070 ---- 83.80B 64.60A 64.60A 82.40 +6.80 75.60 2075 ---- 88.10B 68.60A 68.60A 86.70 +7.00 79.70 2080 ---- 92.60B 72.40A 72.40A 91.00 +7.10 83.90 2085 ---- 96.90B 76.50A 76.50A 95.40 +7.30 88.10 2090 ---- 101.40B 80.60A 80.60A 99.80 +7.40 92.40 2095 ---- 106.00B 84.70A 84.70A 104.30 +7.50 96.80 2100 ---- 110.40B 89.00A 89.00A 108.80 +7.60 101.20 2105 ---- 115.00B 93.30A 93.30A 113.40 +7.70 105.70 2110 ---- 119.80B 97.60A 97.60A 118.00 +7.80 110.20 2115 ---- 123.30B 102.00A 102.00A 122.60 +7.80 114.80 2120 ---- 128.00B 106.50A 106.50A 127.30 +7.90 119.40 2125 ---- 133.90B 110.90A 110.90A 132.00 +7.90 124.10 2130 ---- 137.90B 115.50A 115.50A 136.80 +8.10 128.70 2135 ---- 142.70B 120.10A 120.10A 141.50 +8.10 133.40 2140 ---- 147.50B 124.70A 124.70A 146.30 +8.10 138.20 2145 ---- 152.30B 131.20A 131.20A 151.10 +8.20 142.90 2150 ---- 157.70B 134.00A 134.00A 155.90 +8.20 147.70 2155 ---- 162.00B 140.60A 140.60A 160.70 +8.20 152.50 2160 ---- 166.80B 145.30A 145.30A 165.60 +8.30 157.30 2165 ---- 171.70B 150.10A 150.10A 170.50 +8.40 162.10 2170 ---- 176.60B 154.90A 154.90A 175.30 +8.30 167.00 2175 ---- 182.20B 157.70A 157.70A 180.20 +8.40 171.80 2180 ---- 186.40B 164.00A 164.00A 185.10 +8.40 176.70 2185 ---- 191.30B 168.80A 168.80A 190.00 +8.40 181.60 2190 ---- 196.20B 174.20A 174.20A 194.90 +8.50 186.40 2195 ---- 201.10B 178.50A 178.50A 199.80 +8.50 191.30 2200 ---- 206.80B 181.90A 181.90A 204.80 +8.60 196.20 2205 ---- 211.00B 188.90A 188.90A 209.70 +8.50 201.20 2210 ---- 215.90B 193.10A 193.10A 214.60 +8.50 206.10 2215 ---- 220.90B 198.70A 198.70A 219.60 +8.60 211.00 2220 ---- 225.80B 203.60A 203.60A 224.50 +8.50 216.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 4 31 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1800 ---- 219.90B 194.50A 219.70B 196.30 -8.40 204.70 1805 ---- ---- ---- ---- 191.30 -8.50 199.80 1810 ---- ---- ---- ---- 186.40 -8.40 194.80 1815 ---- ---- ---- ---- 181.50 -8.40 189.90 1820 ---- ---- ---- ---- 176.50 -8.40 184.90 1825 ---- 195.10B 169.70A 194.90B 171.60 -8.40 180.00 1830 ---- ---- ---- ---- 166.70 -8.40 175.10 1835 ---- ---- ---- ---- 161.80 -8.40 170.20 1840 ---- ---- ---- ---- 156.90 -8.40 165.30 1845 ---- ---- ---- ---- 152.10 -8.30 160.40 1850 ---- 170.50B 145.50A 170.20B 147.20 -8.30 155.50 1855 ---- ---- ---- ---- 142.40 -8.30 150.70 1860 ---- ---- ---- ---- 137.60 -8.30 145.90 1865 ---- ---- ---- ---- 132.80 -8.30 141.10 1870 ---- ---- ---- ---- 128.10 -8.20 136.30 1875 ---- 146.20B 121.60A 145.90B 123.40 -8.20 131.60 1880 ---- ---- ---- ---- 118.70 -8.20 126.90 1885 ---- ---- ---- ---- 114.00 -8.20 122.20 1890 ---- ---- ---- ---- 109.40 -8.10 117.50 1895 ---- ---- 103.30A 103.30A 104.90 -8.00 112.90 1900 ---- 122.40B 98.90A 122.20B 100.40 -8.00 108.40 1905 ---- 110.20B 94.50A 110.20B 96.00 -7.90 103.90 1910 ---- 110.60B 90.20A 110.60B 91.60 -7.80 99.40 1915 ---- 108.60B 85.90A 108.40B 87.30 -7.70 95.00 1920 ---- 104.20B 81.70A 104.10B 83.10 -7.60 90.70 1925 ---- 99.70B 77.60A 99.50B 79.00 -7.40 86.40 1930 ---- 95.40B 73.60A 95.10B 75.00 -7.30 82.30 1935 ---- 91.10B 69.70A 90.80B 71.10 -7.10 78.20 1940 ---- 86.80B 65.90A 86.60B 67.20 -7.00 74.20 1945 ---- 82.70B 62.20A 82.50B 63.50 -6.80 70.30 1950 ---- 78.60B 58.70A 78.40B 59.90 -6.70 66.60 1955 ---- 74.60B 55.20A 74.50B 56.50 -6.40 62.90 1960 ---- 70.80B 51.90A 70.60B 53.10 -6.30 59.40 1965 ---- 67.00B 48.70A 66.90B 49.90 -6.00 55.90 1970 ---- 63.50B 45.70A 63.40B 46.80 -5.80 52.60 1975 ---- 59.90B 42.70A 59.60B 43.80 -5.70 49.50 1980 ---- 56.50B 40.00A 56.30B 41.00 -5.40 46.40 1985 ---- 53.20B 37.30A 53.10B 38.30 -5.20 43.50 1990 ---- 50.00B 34.80A 49.80B 35.70 -5.00 40.70 1995 ---- 47.00B 32.40A 46.90B 33.20 -4.90 38.10 2000 ---- 44.10B 30.20A 43.90B 30.90 -4.60 35.50 2005 ---- 41.40B 28.00A 41.30B 28.80 -4.40 33.20 2010 ---- 38.80B 26.00A 38.70B 26.70 -4.20 30.90 2015 ---- 36.30B 24.20A 36.20B 24.80 -3.90 28.70 2020 ---- 33.90B 22.40A 33.80B 23.00 -3.70 26.70 2025 ---- 31.60B 20.80A 31.50B 21.30 -3.50 24.80 2030 ---- 29.50B 19.20A 29.40B 19.70 -3.30 23.00 2035 ---- 27.50B 17.90A 27.50B 18.20 -3.20 21.40 2040 ---- 25.60B 16.50A 25.60B 16.80 -3.00 19.80 3 3 2045 ---- 23.80B 15.30A 23.80B 15.50 -2.80 18.30 3 3 2050 ---- 22.10B 14.10A 22.10B 14.30 -2.60 16.90 5 5 2055 ---- 20.50B 13.10A 20.50B 13.20 -2.40 15.60 2060 ---- 19.00B 12.10A 19.00B 12.20 -2.20 14.40 5 5 2065 ---- 17.60B 11.10A 17.60B 11.30 -2.00 13.30 2070 14.10 16.30B 10.30A 10.30A 10.40 -1.90 2 12.30 5 5 2075 ---- 15.10B 9.50A 15.10B 9.60 -1.70 11.30 15 15 2080 ---- 14.00B 8.80A 14.00B 8.80 -1.60 10.40 5 5 2085 ---- 12.90B 8.10A 12.90B 8.10 -1.40 9.50 2090 ---- 11.90B 7.50A 11.90B 7.50 -1.30 8.80 2095 ---- 11.00B 6.90A 11.00B 6.90 -1.10 8.00 2100 ---- 10.20B 6.40A 10.20B 6.40 -1.00 7.40 2105 ---- 9.40B 5.90A 9.40B 5.90 -.90 6.80 2110 ---- 8.70B 5.50A 8.70B 5.40 -.80 6.20 2115 ---- 8.00B 5.10A 8.00B 5.00 -.70 5.70 2120 ---- 7.40B 4.70A 7.40B 4.60 -.60 5.20 2125 ---- 6.90B 4.30A 6.90B 4.30 -.50 4.80 2130 ---- 6.30B 4.00A 6.30B 4.00 -.40 4.40 2135 ---- 5.90B 3.80A 5.90B 3.70 -.40 4.10 2140 ---- 5.40B 3.50A 5.40B 3.40 -.40 3.80 2145 ---- 5.00B 3.30A 5.00B 3.20 -.30 3.50 2150 ---- 4.60B 3.00A 4.60B 3.00 -.20 3.20 2155 ---- 4.30B 2.80A 4.30B 2.80 -.10 2.90 2160 ---- 4.00B ---- 4.00B 2.60 -.10 2.70 2165 ---- 3.70B ---- 3.70B 2.40 -.10 2.50 2170 ---- 3.40B ---- 3.40B 2.20 -.10 2.30 2175 ---- 3.20B ---- 3.20B 2.10 UNCH 2.10 2180 ---- 2.90B ---- 2.90B 1.90 -.10 2.00 2185 ---- 2.70B ---- 2.70B 1.80 UNCH 1.80 2190 ---- 2.50B ---- 2.50B 1.70 UNCH 1.70 2195 ---- 2.40B ---- 2.40B 1.60 UNCH 1.60 2200 ---- 2.20B ---- 2.20B 1.50 +.10 1.40 2205 ---- ---- ---- 1.50A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 41 41 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1800 ---- ---- ---- ---- .60 UNCH .60 1805 ---- ---- ---- ---- .70 +.10 .60 1810 ---- ---- ---- ---- .70 UNCH .70 1815 ---- ---- ---- ---- .80 +.10 .70 1820 ---- ---- ---- ---- .90 +.10 .80 1825 ---- ---- ---- ---- 1.00 +.10 .90 1830 ---- ---- .90A .90A 1.00 UNCH 1.00 1835 ---- ---- ---- ---- 1.20 +.20 1.00 1 1 1840 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1845 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 1850 ---- ---- 1.20A 1.20A 1.60 +.20 1.40 1855 ---- ---- 1.40A 1.40A 1.70 +.10 1.60 1860 ---- 1.80B 1.50A 1.50A 1.90 +.20 1.70 1865 ---- 2.00B 1.60A 1.60A 2.10 +.20 1.90 1 1 1870 ---- 2.30B 1.80A 1.80A 2.40 +.20 2.20 1875 ---- 2.60B 2.00A 2.00A 2.70 +.30 2.40 1880 ---- 2.90B 2.10A 2.10A 3.00 +.30 2.70 1885 ---- 3.30B 2.40A 2.40A 3.30 +.30 3.00 1890 ---- 3.70B 2.60A 2.60A 3.70 +.40 3.30 1895 ---- 4.10B 2.90A 2.90A 4.20 +.50 3.70 1900 ---- 4.60B 3.30A 3.30A 4.70 +.50 4.20 1905 ---- 5.30B 3.60A 3.60A 5.20 +.60 4.60 1910 ---- 5.90B 4.00A 4.00A 5.90 +.70 5.20 1915 ---- 6.70B 4.50A 4.50A 6.60 +.80 5.80 1920 ---- 7.50B 5.00A 5.00A 7.30 +.90 6.40 1925 ---- 8.40B 5.60A 5.60A 8.20 +1.00 7.20 1930 7.10 9.30B 6.20A 9.30B 9.20 +1.20 2 8.00 5 1 1935 ---- 10.40B 6.90A 6.90A 10.20 +1.30 8.90 1940 ---- 11.60B 7.70A 7.70A 11.40 +1.50 9.90 1945 ---- 12.90B 8.60A 8.60A 12.70 +1.70 11.00 2 1950 ---- 14.30B 9.50A 9.50A 14.10 +1.90 1 12.20 1955 ---- 15.90B 10.60A 10.60A 15.60 +2.10 13.50 1960 ---- 17.60B 11.70A 11.70A 17.20 +2.20 15.00 1965 ---- 19.40B 12.90A 12.90A 19.00 +2.40 1 16.60 1970 ---- 21.30B 14.30A 14.30A 20.90 +2.70 18.20 1975 ---- 23.40B 15.80A 15.80A 22.90 +2.80 20.10 1980 ---- 25.60B 17.40A 17.40A 25.00 +3.00 22.00 1985 ---- 27.90B 19.10A 19.10A 27.30 +3.20 24.10 1990 ---- 30.40B 20.90A 20.90A 29.70 +3.40 26.30 1995 ---- 33.00B 22.90A 22.90A 32.20 +3.60 28.60 2000 ---- 35.70B 25.00A 25.00A 34.90 +3.80 31.10 2005 ---- 38.60B 27.20A 27.20A 37.70 +4.10 33.60 2010 ---- 41.50B 29.60A 29.60A 40.70 +4.30 36.40 2015 ---- 44.60B 32.10A 32.10A 43.70 +4.50 39.20 2020 ---- 47.90B 34.70A 34.70A 46.90 +4.70 42.20 2025 ---- 51.20B 37.40A 37.40A 50.20 +4.90 45.30 2030 ---- 54.60B 40.20A 40.20A 53.60 +5.10 48.50 2035 ---- 58.20B 43.30A 43.30A 57.10 +5.30 51.80 2040 ---- 61.80B 46.40A 46.40A 60.70 +5.50 55.20 2045 ---- 65.60B 49.50A 49.50A 64.40 +5.70 58.70 2050 ---- 69.40B 52.80A 52.80A 68.20 +5.90 62.30 2055 ---- 73.30B 56.20A 56.20A 72.10 +6.10 66.00 2060 ---- 77.30B 59.70A 59.70A 76.00 +6.20 69.80 2065 ---- 81.40B 63.30A 63.30A 80.10 +6.50 73.60 2070 ---- 85.50B 67.00A 67.00A 84.20 +6.60 77.60 2075 ---- 89.80B 70.80A 70.80A 88.40 +6.80 81.60 2080 ---- 94.00B 74.50A 74.50A 92.60 +6.90 85.70 2085 ---- 98.40B 78.50A 78.50A 96.90 +7.10 89.80 2090 ---- 102.70B 82.50A 82.50A 101.20 +7.20 94.00 2095 ---- 107.30B 86.60A 86.60A 105.60 +7.30 98.30 2100 ---- 111.80B 90.80A 90.80A 110.10 +7.50 102.60 2105 ---- 116.20B 94.90A 94.90A 114.60 +7.60 107.00 2110 ---- 120.70B 99.20A 99.20A 119.10 +7.70 111.40 2115 ---- 125.30B 103.50A 103.50A 123.70 +7.80 115.90 2120 ---- 130.10B 107.90A 107.90A 128.30 +7.90 120.40 2125 ---- 134.60B 112.30A 112.30A 133.00 +8.00 125.00 2130 ---- 134.50B 116.80A 116.80A 137.60 +8.00 129.60 2135 ---- 136.40B 121.30A 121.30A 142.30 +8.10 134.20 2140 ---- ---- 125.80A 125.80A 147.10 +8.20 138.90 2145 ---- ---- 130.40A 130.40A 151.80 +8.20 143.60 2150 ---- 158.40B 134.90A 134.90A 156.60 +8.30 148.30 2155 ---- ---- 139.80A 139.80A 161.40 +8.30 153.10 2160 ---- ---- ---- ---- 166.20 +8.40 157.80 2165 ---- ---- ---- ---- 171.00 +8.40 162.60 2170 ---- ---- ---- ---- 175.80 +8.40 167.40 2175 ---- 182.50B 158.50A 158.50A 180.70 +8.50 172.20 2180 ---- ---- ---- ---- 185.50 +8.40 177.10 2185 ---- ---- ---- ---- 190.40 +8.50 181.90 2190 ---- ---- ---- ---- 195.30 +8.50 186.80 2195 ---- ---- ---- ---- 200.20 +8.60 191.60 2200 ---- 207.10B 182.40A 182.40A 205.10 +8.60 196.50 2205 ---- ---- ---- ---- 210.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 3 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 233.40B 211.40A 232.80B 211.00 -8.60 219.60 1790 ---- 228.40B 206.40A 227.80B 206.00 -8.60 214.60 1795 ---- 223.40B 201.40A 222.90B 201.00 -8.60 209.60 1800 ---- 218.50B 196.40A 217.90B 196.00 -8.60 204.60 2 2 1805 ---- 213.40B 191.40A 212.80B 191.00 -8.60 199.60 1810 ---- 208.40B 186.40A 207.80B 186.00 -8.60 194.60 1815 ---- 203.40B 181.40A 202.80B 181.00 -8.60 189.60 1820 ---- 198.40B 176.40A 197.80B 176.00 -8.60 184.60 1825 ---- 193.40B 171.40A 192.80B 171.00 -8.60 179.60 1830 ---- 188.40B 166.40A 187.90B 166.00 -8.60 174.60 1835 ---- 183.40B 161.40A 182.80B 161.00 -8.60 169.60 1840 ---- 178.40B 156.40A 177.90B 156.00 -8.60 164.60 1845 ---- 173.40B 151.40A 172.80B 151.00 -8.60 159.60 1850 ---- 168.50B 146.40A 167.90B 146.00 -8.60 154.60 1855 ---- 163.40B 141.40A 162.80B 141.00 -8.60 149.60 1860 ---- 158.40B 136.40A 157.80B 136.00 -8.60 144.60 1865 ---- 153.40B 131.40A 152.80B 131.00 -8.60 139.60 1870 ---- 148.40B 126.40A 147.90B 126.00 -8.60 134.60 1875 ---- 143.40B 121.40A 142.80B 121.00 -8.60 129.60 1880 ---- 138.40B 116.40A 137.80B 116.00 -8.60 124.60 1885 ---- 133.40B 111.40A 132.90B 111.00 -8.60 119.60 1890 ---- 128.40B 106.40A 127.80B 106.00 -8.60 114.60 1895 ---- 123.40B 101.40A 122.90B 101.00 -8.60 109.60 1900 ---- 118.50B 96.40A 117.90B 96.00 -8.60 104.60 1905 ---- 113.40B 91.40A 112.80B 91.00 -8.60 99.60 1910 ---- 108.40B 86.40A 107.90B 86.00 -8.60 94.60 1915 ---- 103.40B 81.40A 102.90B 81.00 -8.60 89.60 1920 ---- 98.40B 76.40A 97.90B 76.00 -8.60 84.60 1925 ---- 93.70B 71.40A 93.70B 71.00 -8.60 79.60 1930 ---- 88.40B 66.40A 87.90B 66.00 -8.60 74.60 1935 ---- 83.50B 61.40A 82.90B 61.00 -8.60 69.60 1940 ---- 78.70B 56.40A 78.70B 56.00 -8.60 64.60 1945 ---- 74.70B 51.40A 74.50B 51.00 -8.60 59.60 1950 ---- 69.70B 46.40A 69.50B 46.00 -8.60 54.60 1955 ---- 64.70B 41.40A 64.50B 41.00 -8.70 49.70 1960 ---- 59.80B 36.40A 59.70B 36.00 -8.70 44.70 1965 ---- 54.80B 30.80A 54.50B 31.00 -8.80 3 39.80 12 1970 ---- 49.70B 25.80A 49.50B 26.00 -8.80 34.80 1975 ---- 44.80B 20.80A 44.50B 21.00 -9.00 3 30.00 3 1980 ---- 39.80B 15.80A 39.40B 16.00 -9.20 1 25.20 45 27 1985 ---- 34.80B 10.90A 34.60B 11.00 -9.60 20.60 1990 ---- 29.80B 5.60A 29.80B 6.00 -10.20 16.20 28 104 1995 9.60 24.90B .50A .70 1.00 -11.30 7 12.30 21 10 2000 12.70 20.00B .10 .10 .00 -8.90 40 8.90 138 71 2005 9.30 15.40B .10A .10A .00 -6.20 108 6.20 155 126 2010 6.30 11.00B .10 .10 .00 -4.20 74 4.20 87 82 2015 5.10 7.20B .10 .10 .00 -2.80 63 2.80 76 42 2020 3.60 4.50 .10 .10 .00 -1.90 157 1.90 61 40 2025 .80 2.50B .10A .10A .00 -1.30 42 1.30 35 35 2030 .70 1.60B .10 .10 .00 -.90 9 .90 21 22 2035 1.00 1.20 .10A .10A .00 -.60 108 .60 24 29 2040 .30 .70B .10 .10 .00 -.40 3 .40 105 108 2045 .30 .40B .10A .10A .00 -.30 11 .30 33 27 2050 ---- .30B .10A .30B .00 -.20 8 .20 11 20 2055 ---- .20B ---- .20B .00 -.10 .10 5 16 2060 ---- ---- ---- ---- .00 -.10 .10 4 7 2065 ---- ---- ---- ---- .00 -.10 .10 1 2070 ---- ---- ---- ---- .00 -.10 .10 2 506 2075 ---- ---- ---- ---- .00 -.10 .10 108 2080 ---- ---- ---- ---- .00 -.10 .10 117 2085 ---- ---- ---- ---- .00 -.10 .10 2 2090 ---- ---- ---- ---- .00 -.10 .10 201 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 6 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 6 2115 ---- ---- ---- ---- .00 -.10 .10 6 2120 ---- ---- ---- ---- .00 -.10 .10 5 2125 ---- ---- ---- ---- .00 -.10 .10 11 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2 2140 ---- ---- ---- ---- .00 -.10 .10 10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 503 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 61 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2 2175 ---- ---- ---- ---- .00 -.10 .10 1 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 1 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 3 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 637 853 2385 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 13 1800 ---- ---- ---- ---- .00 -.10 .10 52 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 2 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 105 1880 ---- ---- ---- ---- .00 -.10 .10 1 1885 ---- ---- ---- ---- .00 -.10 .10 10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 17 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 20 1915 ---- ---- ---- ---- .00 -.10 .10 5 1920 ---- ---- ---- ---- .00 -.10 .10 4 1925 ---- ---- ---- ---- .00 -.10 .10 14 1930 ---- ---- ---- ---- .00 -.10 .10 100 1935 ---- ---- ---- ---- .00 -.10 .10 1 1 1940 ---- ---- ---- ---- .00 -.10 .10 8 1945 ---- ---- ---- ---- .00 -.10 .10 103 1950 ---- ---- ---- ---- .00 -.10 .10 21 35 1955 ---- ---- .10A .10A .00 -.20 .20 34 1960 ---- ---- .10A .10A .00 -.20 .20 33 27 1965 .10 .10 .10 .10 .00 -.30 2 .30 260 254 1970 .10 .10 .10 .10 .00 -.30 9 .30 88 93 1975 .20 .20 .10 .10 .00 -.50 33 .50 27 33 1980 .10 .10 .10 .10 .00 -.70 4 .70 88 26 1985 .60 .60 .10A .10A .00 -1.10 36 1.10 40 52 1990 1.10 1.30B .10 .10A .00 -1.70 40 1.70 51 34 1995 1.80 2.40B .10 .10 .00 -2.80 63 2.80 36 34 2000 2.50 4.70B .40 4.60B 4.00 -.40 429 4.40 130 54 2005 5.10 9.50 .80 9.50 9.00 +2.30 470 6.70 31 13 2010 6.50 14.20B 1.60 14.20B 14.00 +4.30 184 9.70 12 13 2015 4.00 19.20B 2.80A 18.20B 19.00 +5.70 17 13.30 1 10 2020 5.70 24.20B 4.80A 24.20B 24.00 +6.60 4 17.40 1 2025 ---- 29.20B 7.90A 7.90A 29.00 +7.20 21.80 1 3 2030 ---- 33.50B 11.80A 11.80A 34.00 +7.60 26.40 1 2 2035 ---- 38.50B 16.20A 16.20A 39.00 +7.90 4 31.10 3 4 2040 ---- 43.60B 20.80A 20.80A 44.00 +8.10 5 35.90 5 7 2045 ---- 48.60B 25.60A 25.60A 49.00 +8.20 40.80 6 2050 ---- 53.60B 30.50A 30.50A 54.00 +8.30 45.70 1 2055 ---- 58.60B 35.40A 35.40A 59.00 +8.40 50.60 2060 ---- 63.60B 40.40A 40.40A 64.00 +8.40 55.60 2065 ---- 68.60B 45.30A 45.30A 69.00 +8.40 60.60 2070 ---- 73.60B 50.30A 50.30A 74.00 +8.40 65.60 2075 ---- 78.60B 55.30A 55.30A 79.00 +8.40 70.60 2080 ---- 83.60B 60.30A 60.30A 84.00 +8.40 75.60 2085 ---- 88.60B 65.30A 65.30A 89.00 +8.40 80.60 2090 ---- 93.60B 70.30A 70.30A 94.00 +8.40 85.60 2095 ---- 98.60B 76.60A 76.60A 99.00 +8.40 90.60 2100 ---- 103.60B 80.30A 80.30A 104.00 +8.40 95.60 2105 ---- 108.60B 86.60A 86.60A 109.00 +8.40 100.60 2110 ---- 113.60B 91.60A 91.60A 114.00 +8.40 105.60 2115 ---- 118.60B 96.60A 96.60A 119.00 +8.40 110.60 2120 ---- 123.60B 101.50A 101.50A 124.00 +8.40 115.60 2125 ---- 128.60B 106.60A 106.60A 129.00 +8.40 120.60 2130 ---- 133.60B 111.60A 111.60A 134.00 +8.40 125.60 2135 ---- 138.60B 116.60A 116.60A 139.00 +8.40 130.60 2140 ---- 143.60B 121.60A 121.60A 144.00 +8.40 135.60 2145 ---- 148.60B 126.60A 126.60A 149.00 +8.40 140.60 2150 ---- 153.60B 131.50A 131.50A 154.00 +8.40 145.60 2155 ---- 158.60B 136.60A 136.60A 159.00 +8.40 150.60 2160 ---- 163.60B 141.60A 141.60A 164.00 +8.40 155.60 2165 ---- 168.60B 146.60A 146.60A 169.00 +8.40 160.60 2170 ---- 173.60B 151.60A 151.60A 174.00 +8.40 165.60 2175 ---- 178.60B 156.60A 156.60A 179.00 +8.40 170.60 2180 ---- 183.60B 161.60A 161.60A 184.00 +8.40 175.60 2185 ---- 188.60B 166.60A 166.60A 189.00 +8.40 180.60 2190 ---- 193.60B 171.60A 171.60A 194.00 +8.40 185.60 2195 ---- 198.60B 176.60A 176.60A 199.00 +8.40 190.60 2200 ---- 203.60B 181.50A 181.50A 204.00 +8.40 195.60 2205 ---- 208.60B 186.60A 186.60A 209.00 +8.40 200.60 2210 ---- 213.60B 191.60A 191.60A 214.00 +8.40 205.60 2215 ---- 218.60B 196.60A 196.60A 219.00 +8.40 210.60 2220 ---- 223.60B 201.60A 201.60A 224.00 +8.40 215.60 2225 ---- 228.60B 206.60A 206.60A 229.00 +8.40 220.60 2230 ---- 233.60B 211.60A 211.60A 234.00 +8.40 225.60 2235 ---- 238.60B 216.60A 216.60A 239.00 +8.40 230.60 2240 ---- 243.60B 221.60A 221.60A 244.00 +8.40 235.60 2245 ---- 248.60B 226.60A 226.60A 249.00 +8.40 240.60 2250 ---- 253.60B 231.50A 231.50A 254.00 +8.40 245.60 2255 ---- 258.60B 236.60A 236.60A 259.00 +8.40 250.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1300 829 1192 OG JUN23 Gold Option CALL 1000 ---- 1018.70B 994.60A 1018.10B 996.00 -8.50 1004.50 1025 ---- 993.50B 969.80A 992.30B 971.00 -8.50 979.50 1050 ---- 968.50B 944.60A 968.10B 946.00 -8.50 954.50 1060 ---- 958.50B 934.80A 957.80B 936.00 -8.50 944.50 1070 ---- 948.50B 924.80A 947.60B 926.00 -8.50 934.50 1075 ---- 943.50B 919.80A 942.60B 921.00 -8.50 929.50 1080 ---- 938.50B 914.80A 937.40B 916.00 -8.50 924.50 1090 ---- 928.50B 904.80A 927.80B 906.00 -8.50 914.50 1100 ---- 918.50B 894.60A 918.10B 896.00 -8.50 904.50 1110 ---- 908.50B 884.80A 907.30B 886.00 -8.50 894.50 1120 ---- 898.50B 874.80A 897.40B 876.00 -8.50 884.50 1125 ---- 893.50B 869.80A 892.60B 871.00 -8.50 879.50 1130 ---- 888.50B 864.80A 887.30B 866.00 -8.50 874.50 1140 ---- 878.30B 854.80A 877.80B 856.00 -8.50 864.50 1150 ---- 868.50B 844.60A 868.00B 846.00 -8.50 854.50 1155 ---- 863.50B 839.80A 862.30B 841.00 -8.50 849.50 1160 ---- 858.30B 834.80A 857.30B 836.00 -8.50 844.50 1165 ---- 853.50B 829.80A 852.30B 831.00 -8.50 839.50 1170 ---- 848.50B 824.80A 847.40B 826.00 -8.50 834.50 1175 ---- 843.50B 819.80A 842.50B 821.00 -8.50 829.50 1180 ---- 838.50B 814.80A 837.30B 816.00 -8.50 824.50 1185 ---- 833.50B 809.80A 832.30B 811.00 -8.50 819.50 1190 ---- 828.50B 804.80A 827.40B 806.00 -8.50 814.50 1195 ---- 823.50B 799.80A 822.30B 801.00 -8.50 809.50 1200 ---- 818.30B 794.70A 817.40B 796.00 -8.50 804.50 4 1205 ---- 813.30B 789.80A 812.30B 791.00 -8.50 799.50 1210 ---- 808.50B 784.80A 807.40B 786.00 -8.50 794.50 1215 ---- 803.50B 779.80A 802.30B 781.00 -8.50 789.50 1220 ---- 798.50B 774.80A 797.30B 776.00 -8.50 784.50 1225 ---- 793.50B 769.80A 792.30B 771.00 -8.50 779.50 1230 ---- 788.50B 764.80A 787.30B 766.00 -8.50 774.50 1235 ---- 783.50B 759.80A 782.30B 761.00 -8.50 769.50 1240 ---- 778.50B 754.80A 777.30B 756.00 -8.50 764.50 1245 ---- 773.30B 749.80A 772.30B 751.00 -8.50 759.50 1250 ---- 768.70B 744.60A 768.00B 746.00 -8.50 754.50 1255 ---- 763.50B 739.80A 762.30B 741.00 -8.50 749.50 1260 ---- 758.30B 734.80A 757.30B 736.00 -8.50 744.50 1265 ---- 753.30B 729.80A 752.30B 731.00 -8.50 739.50 1270 ---- 748.30B 724.80A 747.50B 726.00 -8.50 734.50 1275 ---- 743.50B 719.70A 742.50B 721.00 -8.50 729.50 1280 ---- 738.30B 714.80A 737.50B 716.00 -8.50 724.50 1285 ---- 733.60B 709.80A 732.50B 711.00 -8.50 719.50 1290 ---- 728.30B 704.70A 727.50B 706.00 -8.50 714.50 1295 ---- 723.30B 699.80A 722.50B 701.00 -8.50 709.50 1300 ---- 718.50B 694.60A 718.00B 696.00 -8.50 704.50 1305 ---- 713.60B 689.80A 712.50B 691.00 -8.50 699.50 1310 ---- 708.30B 684.80A 707.50B 686.00 -8.50 694.50 1315 ---- 703.30B 679.70A 702.50B 681.00 -8.50 689.50 1320 ---- 698.30B 674.80A 697.50B 676.00 -8.50 684.50 1325 ---- 693.60B 669.70A 692.50B 671.00 -8.50 679.50 1330 ---- 688.30B 664.80A 687.50B 666.00 -8.50 674.50 1335 ---- 683.30B 659.70A 682.50B 661.00 -8.50 669.50 1340 ---- 678.30B 654.70A 677.50B 656.00 -8.50 664.50 1345 ---- 673.60B 649.70A 672.50B 651.00 -8.50 659.50 1350 ---- 668.70B 644.60A 668.00B 646.00 -8.50 654.50 1355 ---- 663.30B 639.70A 662.80B 641.00 -8.50 649.50 1360 ---- 658.30B 634.70A 657.50B 636.00 -8.50 644.50 1365 ---- 653.60B 629.70A 652.50B 631.00 -8.50 639.50 1370 ---- 648.30B 624.70A 647.50B 626.00 -8.50 634.50 1375 ---- 643.30B 619.70A 642.80B 621.00 -8.50 629.50 1380 ---- 638.30B 614.70A 637.80B 616.00 -8.50 624.50 1385 ---- 633.60B 609.70A 632.50B 611.00 -8.50 619.50 1390 ---- 628.30B 604.70A 627.80B 606.00 -8.50 614.50 1395 ---- 623.30B 599.70A 622.70B 601.00 -8.50 609.50 1400 ---- 618.50B 594.60A 618.00B 596.00 -8.50 604.50 227 1405 ---- 613.60B 589.70A 612.30B 591.00 -8.50 599.50 1410 ---- 608.30B 584.70A 607.40B 586.00 -8.50 594.50 1415 ---- 603.30B 579.70A 602.40B 581.00 -8.50 589.50 1420 ---- 598.30B 574.70A 597.40B 576.00 -8.50 584.50 1425 ---- 593.60B 569.70A 592.50B 571.00 -8.50 579.50 1430 ---- 588.60B 564.70A 587.40B 566.00 -8.50 574.50 1435 ---- 583.60B 559.70A 582.40B 561.00 -8.50 569.50 1440 ---- 578.30B 554.70A 577.40B 556.00 -8.50 564.50 1445 ---- 573.60B 549.70A 572.50B 551.00 -8.50 559.50 1450 ---- 568.70B 544.60A 568.00B 546.00 -8.50 554.50 1455 ---- 563.60B 539.70A 562.40B 541.00 -8.50 549.50 1460 ---- 558.60B 534.70A 557.40B 536.00 -8.50 544.50 1465 ---- 553.60B 529.70A 552.50B 531.00 -8.50 539.50 1470 ---- 548.60B 524.70A 547.40B 526.00 -8.50 534.50 1475 ---- 543.60B 519.70A 542.40B 521.00 -8.50 529.50 1480 ---- 538.60B 514.70A 537.40B 516.00 -8.50 524.50 1485 ---- 533.60B 509.70A 532.50B 511.00 -8.50 519.50 200 1490 ---- 528.60B 504.70A 527.40B 506.00 -8.50 514.50 1495 ---- 523.60B 499.70A 522.40B 501.00 -8.50 509.50 1500 ---- 518.50B 494.60A 518.00B 496.00 -8.50 504.50 780 1505 ---- 513.60B 489.70A 512.50B 491.00 -8.50 499.50 1510 ---- 508.60B 484.70A 507.40B 486.00 -8.50 494.50 1515 ---- 503.60B 479.70A 502.70B 481.00 -8.50 489.50 1520 ---- 498.60B 474.70A 497.40B 476.00 -8.50 484.50 1525 ---- 493.60B 469.70A 492.40B 471.00 -8.50 479.50 1530 ---- 488.60B 464.70A 487.50B 466.00 -8.50 474.50 1535 ---- 483.60B 459.70A 482.40B 461.00 -8.50 469.50 1540 ---- 478.60B 454.70A 477.40B 456.00 -8.50 464.50 1545 ---- 473.60B 449.70A 472.50B 451.00 -8.50 459.50 1550 ---- 468.70B 444.60A 468.00B 446.00 -8.50 454.50 1555 ---- 463.60B 439.70A 462.40B 441.00 -8.50 449.50 1560 ---- 458.60B 434.70A 457.40B 436.00 -8.50 444.50 1565 ---- 453.60B 429.70A 452.90B 431.00 -8.50 439.50 1570 ---- 448.60B 424.70A 447.40B 426.00 -8.50 434.50 1575 ---- 443.60B 419.70A 442.40B 421.00 -8.50 429.50 1580 ---- 438.60B 414.70A 437.40B 416.00 -8.50 424.50 1585 ---- 433.60B 409.70A 432.40B 411.00 -8.50 419.50 1590 ---- 428.60B 404.70A 427.90B 406.00 -8.50 414.50 1595 ---- 423.60B 399.70A 422.40B 401.00 -8.50 409.50 1600 ---- 418.80B 394.60A 418.00B 396.00 -8.50 404.50 41 1605 ---- 413.60B 389.70A 412.40B 391.00 -8.50 399.50 1610 ---- 408.60B 384.70A 407.40B 386.00 -8.50 394.50 1615 ---- 403.60B 379.70A 402.40B 381.00 -8.50 389.50 1620 ---- 398.60B 374.70A 397.40B 376.00 -8.50 384.50 1625 ---- 393.60B 369.70A 392.40B 371.00 -8.50 379.50 1630 ---- 388.60B 364.70A 387.40B 366.00 -8.50 374.50 1635 ---- 383.60B 359.70A 382.50B 361.00 -8.50 369.50 1640 ---- 378.60B 354.70A 377.50B 356.00 -8.50 364.50 1645 ---- 373.60B 349.70A 372.40B 351.00 -8.50 359.50 1650 ---- 368.60B 344.60A 368.10B 346.00 -8.50 354.50 1655 ---- 363.60B 339.70A 362.50B 341.00 -8.50 349.50 1660 ---- 358.60B 334.70A 357.50B 336.00 -8.50 344.50 35 1665 ---- 353.60B 329.70A 352.50B 331.00 -8.50 339.50 1670 ---- 348.60B 324.70A 347.40B 326.00 -8.50 334.50 50 1675 ---- 343.60B 319.70A 342.40B 321.00 -8.50 39 329.50 93 1680 ---- 338.60B 314.70A 337.40B 316.00 -8.50 324.50 2 1685 ---- 333.60B 309.70A 332.40B 311.00 -8.50 319.50 1 1690 ---- 328.60B 304.70A 327.50B 306.00 -8.50 314.50 1695 ---- 323.60B 299.70A 322.50B 301.00 -8.50 309.50 2 1700 ---- 318.60B 294.60A 318.00B 296.00 -8.50 304.50 187 1705 ---- 313.60B 289.70A 312.40B 291.00 -8.50 299.50 1710 ---- 308.60B 284.70A 307.40B 286.00 -8.50 294.50 1715 ---- 303.60B 279.70A 302.50B 281.00 -8.50 289.50 5 1720 ---- 298.60B 274.70A 297.50B 276.00 -8.50 284.50 1725 ---- 293.60B 269.70A 292.50B 271.00 -8.50 279.50 79 1730 ---- 288.60B 264.70A 287.90B 266.00 -8.50 274.50 1 1735 ---- 283.60B 259.70A 282.90B 261.00 -8.50 269.50 64 1740 ---- 278.60B 254.80A 277.50B 256.00 -8.50 264.50 5 1745 ---- 273.60B 249.80A 272.90B 251.10 -8.40 259.50 22 1750 ---- 269.80B 244.10A 269.60B 246.10 -8.50 254.60 1048 1755 ---- 263.70B 239.80A 262.60B 241.10 -8.50 249.60 1760 ---- 258.70B 234.80A 257.50B 236.10 -8.50 244.60 31 1765 ---- 253.70B 229.70A 252.50B 231.10 -8.50 239.60 23 1770 ---- 248.70B 224.80A 248.00B 226.20 -8.40 234.60 27 1775 ---- 244.90B 219.30A 244.70B 221.20 -8.50 229.70 226 1780 ---- 238.80B 214.80A 237.60B 216.20 -8.50 224.70 2 1785 ---- 233.80B 209.90A 232.60B 211.20 -8.50 219.70 2 1790 ---- 228.80B 204.90A 228.10B 206.30 -8.50 214.80 11 1795 ---- 223.90B 200.00A 223.20B 201.30 -8.50 209.80 1800 ---- 220.00B 194.50A 219.80B 196.40 -8.50 204.90 74 1713 1805 ---- 214.00B 190.10A 213.20B 191.40 -8.50 199.90 18 1810 ---- 209.00B 185.20A 208.40B 186.50 -8.50 195.00 48 1815 ---- 204.10B 180.20A 203.40B 181.60 -8.50 190.10 20 1820 ---- 199.20B 175.30A 198.40B 176.70 -8.40 185.10 61 1825 ---- 195.30B 170.10A 195.10B 171.80 -8.40 180.20 216 1830 ---- 189.30B 165.60A 188.60B 167.00 -8.30 175.30 142 1835 ---- 184.40B 160.70A 183.70B 162.10 -8.40 170.50 129 1840 ---- 179.50B 155.90A 178.80B 157.30 -8.30 165.60 873 1845 ---- 174.60B 151.00A 173.90B 152.50 -8.20 160.70 141 1850 ---- 170.80B 145.90A 170.50B 147.70 -8.20 155.90 4047 1855 ---- 164.90B 141.50A 164.20B 142.90 -8.20 151.10 1048 1860 ---- 160.00B 136.70A 159.30B 138.10 -8.20 146.30 1428 1865 ---- 155.10B 132.00A 154.50B 133.40 -8.10 141.50 259 1870 138.00 150.40B 127.20A 127.20A 128.70 -8.10 5 136.80 700 1875 ---- 146.70B 122.30A 146.50B 124.10 -8.00 132.10 822 1880 ---- 140.80B 118.10A 140.30B 119.40 -8.00 127.40 705 1885 124.50 136.30B 113.20A 113.20A 114.90 -7.90 5 122.80 219 1890 ---- 130.80B 108.70A 130.10B 110.40 -7.80 118.20 273 1895 ---- 126.30B 104.30A 125.40B 105.90 -7.80 113.70 1 173 1900 ---- 123.20B 99.90A 123.00B 101.50 -7.70 109.20 3752 1905 ---- 118.60B 95.60A 118.60B 97.20 -7.60 104.80 51 1910 ---- 114.10B 91.30A 114.10B 92.90 -7.60 100.50 2 235 1915 ---- 109.70B 87.10A 109.50B 88.70 -7.50 96.20 167 1920 ---- 105.30B 83.10A 104.90B 84.60 -7.30 60 91.90 101 729 1925 ---- 100.90B 79.10A 100.90B 80.60 -7.20 87.80 1 1170 1930 ---- 96.60B 75.20A 96.60B 76.60 -7.10 60 83.70 100 1026 1935 ---- 92.40B 71.40A 92.40B 72.80 -7.00 79.80 4 169 1940 ---- 88.30B 67.70A 88.10B 69.00 -6.90 75.90 1 860 1945 66.30 84.30B 64.10A 64.10A 65.40 -6.70 21 72.10 168 1950 ---- 80.40B 60.60A 80.30B 61.80 -6.60 68.40 5 8475 1955 ---- 76.50B 57.20A 76.20B 58.40 -6.50 64.90 372 1960 ---- 72.70B 54.00A 72.50B 55.10 -6.30 1 61.40 1 195 1965 ---- 69.00B 50.90A 68.80B 52.00 -6.10 58.10 3 209 1970 54.00 65.60B 47.90A 47.90A 48.90 -5.90 92 54.80 25 920 1975 61.30 62.10B 45.00A 58.10B 46.00 -5.70 12 51.70 6 1715 1980 55.00 58.70B 42.30A 46.60B 43.30 -5.50 17 48.80 23 331 1985 42.50 55.50B 39.60A 41.80A 40.60 -5.30 2 45.90 6 190 1990 46.30 52.50B 37.10A 52.30B 38.10 -5.00 11 43.10 107 413 1995 49.10 49.50B 34.80A 38.60B 35.60 -4.90 106 40.50 102 155 2000 39.90 46.60B 32.50A 35.00A 33.40 -4.60 266 38.00 786 8424 2005 38.10 43.90B 30.40A 32.20A 31.20 -4.50 22 35.70 169 319 2010 35.50 41.30B 28.40A 31.30B 29.10 -4.30 41 33.40 396 511 2015 33.30 38.90B 26.50A 28.70B 27.20 -4.10 67 31.30 312 321 2020 31.90 36.50B 24.70A 26.30A 25.30 -3.90 243 29.20 238 1348 2025 27.70 34.40B 23.10A 23.30A 23.60 -3.70 55 27.30 197 2932 2030 27.00 32.30B 21.50A 21.50A 22.00 -3.50 167 25.50 360 688 2035 25.00 30.30B 20.00A 21.30A 20.50 -3.20 86 23.70 58 318 2040 ---- 28.30B 18.60A 28.30B 19.00 -3.10 120 22.10 40 706 2045 22.40 26.50B 17.30A 17.30A 17.70 -2.90 12 20.60 7 384 2050 21.20 24.80B 16.10A 17.50B 16.40 -2.70 748 19.10 871 8670 2055 20.70 23.20B 15.00A 21.50B 15.30 -2.50 209 17.80 5 407 2060 18.00 21.60B 13.90A 15.20 14.20 -2.30 58 16.50 705 4082 2065 12.80 20.20B 12.80 14.70B 13.10 -2.20 13 15.30 176 659 2070 14.70 18.80B 11.90A 12.10A 12.20 -2.00 189 14.20 33 628 2075 15.60 17.60B 11.10A 12.20 11.30 -1.80 418 13.10 146 3056 2080 13.00 16.40B 10.30A 10.30A 10.50 -1.70 74 12.20 211 2775 2085 14.50 15.20B 9.50A 9.60A 9.70 -1.60 75 11.30 29 246 2090 11.60 14.20B 8.80A 9.50A 9.00 -1.40 27 10.40 138 923 2095 10.30 13.20B 8.20A 9.00A 8.40 -1.20 13 9.60 81 484 2100 10.20 12.20B 7.50 8.20B 7.80 -1.10 876 8.90 1391 7788 2105 9.40 11.40B 7.10A 7.10A 7.20 -1.00 211 8.20 436 452 2110 8.80 10.50B 6.60A 8.70B 6.70 -.90 86 7.60 36 1065 2115 6.60 9.80B 6.10A 6.60A 6.20 -.90 3 7.10 52 888 2120 6.90 9.10B 5.70 6.40B 5.80 -.70 9 6.50 247 648 2125 8.50 8.50 5.30A 5.70 5.30 -.70 806 6.00 140 2764 2130 6.40 7.90B 4.80 5.50B 5.00 -.60 18 5.60 86 675 2135 5.50 7.30B 4.60A 4.60A 4.60 -.60 63 5.20 36 783 2140 4.50 6.80B 4.30A 4.80B 4.30 -.50 2 4.80 37 859 2145 4.90 6.30B 4.00A 4.00A 4.00 -.40 48 4.40 7 285 2150 4.80 5.80B 3.70A 3.80A 3.70 -.40 915 4.10 200 4267 2155 4.30 5.50B 3.50A 5.50B 3.50 -.30 16 3.80 4 143 2160 ---- 5.10B 3.30A 5.10B 3.30 -.20 372 3.50 612 928 2165 3.80 4.70B 3.00A 3.30A 3.10 -.20 5 3.30 64 303 2170 3.70 4.40B 2.80A 2.80A 2.90 -.10 3 3.00 35 416 2175 3.50 4.10B 2.60A 4.10B 2.70 -.10 44 2.80 55 1411 2180 3.50 3.90B 2.50 2.70B 2.50 -.10 13 2.60 10 249 2185 2.30 3.60B 2.30 2.60B 2.40 UNCH 102 2.40 4 292 2190 ---- 3.40B 2.20A 3.40B 2.30 UNCH 3 2.30 1 297 2195 ---- 3.10B 2.00A 3.10B 2.10 UNCH 2.10 12 115 2200 2.30 3.00 1.90A 1.90A 2.00 UNCH 881 2.00 177 11344 2205 2.00 2.80B 2.00 2.00 1.90 +.10 13 1.80 15 162 2210 ---- 2.60B ---- 2.60B 1.80 +.10 3 1.70 2 86 2215 2.30 2.40B 1.60 1.80B 1.70 +.10 62 1.60 20 2810 2220 2.00 2.30B 1.50A 1.50A 1.60 +.10 4 1.50 56 199 2225 1.70 2.20B 1.40A 1.40A 1.60 +.20 84 1.40 8 522 2230 1.70 2.00B 1.40A 1.80B 1.50 +.20 11 1.30 19 227 2235 ---- 1.90B ---- 1.90B 1.40 +.20 1.20 1 114 2240 1.40 1.90 1.20A 1.20A 1.40 +.30 7 1.10 1 148 2245 ---- 1.70B ---- 1.70B 1.30 +.20 1 1.10 1055 2250 1.40 1.60B 1.10 1.30B 1.20 +.20 1075 1.00 133 2495 2255 1.40 1.50B 1.00 1.20B 1.20 +.20 3 1.00 6 74 2260 1.20 1.40B 1.00A 1.40B 1.10 +.20 5 .90 1 95 2265 1.30 1.40B 1.00 1.00 1.10 +.30 10 .80 2 47 2270 ---- 1.30B ---- 1.30B 1.10 +.30 3 .80 108 2275 ---- 1.20B ---- 1.20B 1.00 +.20 1 .80 79 230 2280 1.00 1.20B 1.00 1.00 1.00 +.30 1 .70 2 83 2285 .80 1.10B .80 .90 .90 +.20 5 .70 256 222 2290 ---- 1.00B ---- 1.00B .90 +.30 .60 81 2295 ---- 1.00B ---- 1.00B .90 +.30 .60 128 2300 .80 .90B .70 .80 .80 +.20 233 .60 3 2513 2305 ---- .90B ---- .90B .80 +.20 .60 256 2310 ---- .80B ---- .80B .80 +.30 .50 40 2315 ---- .80B ---- .80B .70 +.20 .50 71 2320 ---- .80B ---- .80B .70 +.20 .50 104 2325 ---- .70B ---- .70B .70 +.20 .50 511 2330 ---- .70B ---- .70B .70 +.30 .40 199 2335 ---- .70B ---- .70B .60 +.20 .40 205 2340 ---- .60B ---- .60B .60 +.20 .40 82 2350 ---- .60B ---- .60B .60 +.20 11 .40 10 804 2360 .50 .50 .50 .50 .50 +.10 2 .40 1 300 2370 .50 .50 .50 .50 .50 +.20 2 .30 358 2375 .50 .50 .50 .50 .50 +.20 2 .30 1 261 2380 ---- .40B ---- .40B .50 +.20 .30 3 102 2390 .40 .40 .40 .40 .40 +.10 73 .30 45 2400 .40 .40 .40 .40 .40 +.10 107 .30 32 1480 2410 .40 .40 .40 .40 .40 +.10 1 .30 190 2420 ---- ---- ---- ---- .40 +.10 .30 179 2425 ---- ---- ---- ---- .40 +.10 .30 171 2430 ---- .30B ---- .30B .30 +.10 .20 112 2440 ---- .30B ---- .30B .30 +.10 28 .20 74 2450 ---- .30B ---- .30B .30 +.10 .20 3 415 2475 ---- ---- ---- ---- .30 +.10 .20 2 322 2500 .30 .30 .20 .20 .20 UNCH 29 .20 1602 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 .20 .20 .20 .20 .20 UNCH 29 .20 2 214 2575 .20 .20 .20 .20 .20 UNCH 1 .20 354 2600 ---- ---- ---- ---- .20 +.10 .10 11 1484 2625 ---- ---- ---- ---- .20 +.10 .10 8 383 2700 ---- ---- ---- ---- .10 UNCH .10 1182 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 2052 850 ---- 1168.70B 1144.60A 1168.00B 1146.00 -8.50 1154.50 875 ---- 1143.50B 1119.80A 1142.30B 1121.00 -8.50 1129.50 900 ---- 1118.50B 1094.60A 1118.00B 1096.00 -8.50 1104.50 925 ---- 1093.50B 1069.80A 1092.40B 1071.00 -8.50 1079.50 950 ---- 1068.50B 1044.60A 1068.00B 1046.00 -8.50 1054.50 975 ---- 1043.50B 1019.80A 1042.80B 1021.00 -8.50 1029.50 OG JLY23 Gold Option CALL 1200 ---- 837.30B 813.60A 836.60B 814.90 -8.60 823.50 1225 ---- 812.40B 788.70A 811.70B 789.90 -8.60 798.50 1250 ---- 787.30B 763.60A 786.20B 764.90 -8.60 773.50 1275 ---- 762.20B 738.60A 761.70B 739.90 -8.60 748.50 1300 ---- 736.70B 713.60A 736.70B 714.90 -8.60 723.50 1325 ---- 712.40B 688.60A 711.20B 689.90 -8.60 698.50 1350 ---- 686.70B 663.60A 686.40B 664.90 -8.60 673.50 1375 ---- 662.40B 638.60A 661.30B 639.90 -8.60 648.50 1390 ---- 647.30B 623.60A 646.70B 624.90 -8.60 633.50 1400 ---- 636.60B 613.60A 636.30B 614.90 -8.60 623.50 1410 ---- 627.30B 603.60A 626.70B 604.90 -8.60 613.50 1420 ---- 616.60B 593.60A 616.20B 594.90 -8.60 603.50 1425 ---- 612.40B 588.60A 611.30B 589.90 -8.60 598.50 1430 ---- 606.70B 583.60A 606.70B 584.90 -8.60 593.50 1440 ---- 596.50B 573.60A 596.20B 574.90 -8.60 583.50 1450 ---- 587.50B 563.60A 586.40B 564.90 -8.60 573.50 1460 ---- 576.70B 553.60A 576.70B 554.90 -8.60 563.50 1470 ---- 566.70B 543.60A 566.70B 544.90 -8.60 553.50 1475 ---- 561.70B 538.60A 561.70B 539.90 -8.60 548.50 1480 ---- 556.70B 533.60A 556.70B 534.90 -8.60 543.50 1490 ---- 547.50B 523.60A 546.70B 524.90 -8.60 533.50 1495 ---- 541.70B 518.60A 541.70B 519.90 -8.60 528.50 1500 ---- 537.50B 513.50A 536.30B 514.90 -8.60 523.50 1505 ---- 531.70B 508.60A 531.70B 509.90 -8.60 518.50 1510 ---- 526.20B 504.00A 525.50B 504.90 -8.60 513.50 2 1515 ---- 521.70B 498.60A 521.20B 499.90 -8.60 508.50 1520 ---- 516.70B 493.60A 516.40B 494.90 -8.60 503.50 1525 ---- 510.60B 489.00A 510.60B 489.90 -8.60 498.50 2 1530 ---- 506.70B 483.60A 506.40B 484.90 -8.60 493.50 1535 ---- 502.20B 478.60A 501.30B 479.90 -8.60 488.50 1540 ---- 496.60B 473.60A 496.20B 474.90 -8.60 483.50 1545 ---- 491.70B 468.60A 491.40B 469.90 -8.60 478.50 1550 ---- 487.50B 463.50A 486.30B 464.90 -8.60 473.50 1555 ---- 481.70B 458.60A 481.30B 459.90 -8.60 468.50 1560 ---- 477.50B 453.60A 476.40B 454.90 -8.60 463.50 1565 ---- 472.50B 448.60A 471.40B 449.90 -8.60 458.50 1570 ---- 467.50B 443.60A 466.20B 444.90 -8.60 453.50 1575 ---- 462.50B 438.60A 461.20B 439.90 -8.60 448.50 1580 ---- 457.50B 433.60A 456.20B 434.90 -8.60 443.50 1585 ---- 452.50B 428.50A 451.30B 429.90 -8.60 438.50 1590 ---- 447.50B 423.50A 446.30B 424.90 -8.60 433.50 1595 ---- 442.50B 418.50A 441.30B 419.90 -8.60 428.50 1600 ---- 437.50B 413.50A 436.30B 414.90 -8.60 423.50 8 1605 ---- 432.50B 408.50A 431.30B 409.90 -8.60 418.50 1610 ---- 427.50B 403.50A 426.30B 404.90 -8.60 413.50 1615 ---- 422.50B 398.50A 421.30B 399.90 -8.60 408.50 1620 ---- 417.50B 393.50A 416.30B 394.90 -8.60 403.50 1625 ---- 411.20B 389.00A 409.50B 389.90 -8.60 398.50 1 1630 ---- 407.50B 383.50A 406.30B 384.90 -8.60 393.50 1635 ---- 402.50B 378.50A 401.30B 379.90 -8.60 388.50 1640 ---- 397.50B 373.50A 396.30B 374.90 -8.60 383.50 1645 ---- 392.50B 368.50A 391.30B 369.90 -8.60 378.50 1650 ---- 387.50B 363.50A 386.80B 364.90 -8.60 373.50 3 1655 ---- 382.50B 358.60A 381.40B 359.90 -8.60 368.50 1660 ---- 377.50B 353.60A 376.30B 354.90 -8.60 363.50 1665 ---- 372.50B 348.60A 371.40B 349.90 -8.60 358.50 1670 ---- 367.50B 343.60A 366.30B 344.90 -8.60 353.50 1675 ---- 362.50B 338.60A 361.40B 339.90 -8.60 348.50 1680 ---- 356.30B 334.00A 354.20B 334.90 -8.60 343.50 1 1685 ---- 352.50B 328.60A 351.30B 329.90 -8.60 338.50 1690 ---- 347.50B 323.60A 346.30B 324.90 -8.60 333.50 1695 ---- 342.50B 318.60A 341.30B 319.90 -8.60 328.50 1700 ---- 337.30B 312.90A 336.30B 314.90 -8.60 323.50 10 1705 ---- 332.50B 308.60A 331.40B 309.90 -8.60 318.50 1710 ---- 326.70B 303.60A 326.30B 304.90 -8.60 313.50 1715 ---- 322.60B 298.60A 321.90B 300.00 -8.50 308.50 1720 ---- 317.60B 293.60A 316.40B 295.00 -8.50 303.50 1725 ---- 313.80B 288.00A 313.60B 290.00 -8.60 298.60 9 1730 ---- 307.40B 283.70A 306.60B 285.10 -8.50 293.60 1735 ---- 301.40B 279.20A 299.70B 280.10 -8.50 288.60 1 1740 ---- 297.70B 273.80A 297.00B 275.20 -8.50 283.70 1745 ---- 292.50B 268.80A 292.10B 270.20 -8.50 278.70 1750 ---- 289.00B 263.20A 288.60B 265.30 -8.50 273.80 254 1755 ---- 282.60B 259.00A 282.20B 260.40 -8.40 268.80 1760 ---- 277.90B 254.10A 277.20B 255.40 -8.50 263.90 1765 ---- 272.20B 249.60A 271.80B 250.50 -8.50 259.00 22 1770 ---- 266.90B 244.70A 266.90B 245.60 -8.50 254.10 1 1775 ---- 264.30B 238.70A 264.10B 240.70 -8.50 249.20 36 1780 ---- 257.10B 234.90A 257.00B 235.90 -8.40 244.30 1 1785 ---- 252.20B 230.10A 252.10B 231.00 -8.40 239.40 19 1790 ---- 247.20B 225.20A 247.00B 226.10 -8.40 234.50 2 1795 ---- 242.90B 219.90A 242.80B 221.30 -8.30 229.60 1800 ---- 239.80B 214.50A 239.60B 216.50 -8.30 224.80 198 1805 ---- 232.70B 210.60A 232.60B 211.70 -8.20 219.90 2 1810 ---- 227.90B 205.80A 227.80B 206.90 -8.20 215.10 142 1815 ---- 223.20B 201.00A 222.20B 202.10 -8.20 210.30 12 1820 ---- 218.20B 196.30A 218.20B 197.30 -8.20 205.50 4 1825 ---- 215.60B 190.80A 215.40B 192.60 -8.10 200.70 3 1830 ---- 208.60B 186.80A 208.60B 187.90 -8.10 196.00 11 1835 ---- 203.80B 182.20A 203.80B 183.20 -8.10 191.30 1 1840 ---- 199.10B 177.50A 199.00B 178.60 -8.00 186.60 66 1845 ---- 194.60B 172.90A 194.00B 173.90 -8.00 181.90 1 1850 ---- 191.80B 167.40A 191.60B 169.40 -7.80 177.20 621 1855 ---- 184.70B 163.70A 184.70B 164.80 -7.80 172.60 24 1860 ---- 180.40B 158.50A 180.40B 160.30 -7.70 168.00 668 1865 ---- 175.50B 154.00A 174.30B 155.80 -7.70 163.50 140 1870 ---- 171.40B 149.60A 171.20B 151.30 -7.70 159.00 264 1875 ---- 168.70B 145.20A 168.50B 146.90 -7.60 154.50 102 1880 ---- 164.20B 140.90A 164.00B 142.60 -7.50 150.10 195 1885 ---- 159.70B 136.60A 159.50B 138.30 -7.40 145.70 8 1890 ---- 155.30B 132.30A 155.30B 134.00 -7.40 141.40 2 290 1895 ---- 150.90B 128.20A 150.90B 129.80 -7.30 137.10 138 1900 ---- 146.50B 124.00A 146.30B 125.60 -7.20 132.80 1171 1905 ---- 142.20B 120.00A 142.00B 121.50 -7.20 1 128.70 554 1910 ---- 137.90B 116.00A 137.90B 117.50 -7.10 124.60 1 248 1915 ---- 133.70B 112.00A 133.50B 113.50 -7.00 120.50 1 30 1920 ---- 129.60B 108.10A 129.60B 109.60 -6.90 116.50 1 83 1925 ---- 125.40B 104.30A 125.40B 105.80 -6.80 112.60 1 392 1930 ---- 121.40B 100.60A 121.20B 102.10 -6.60 108.70 14 1935 ---- 117.40B 97.00A 117.40B 98.40 -6.50 104.90 31 1940 ---- 113.50B 93.40A 113.50B 94.80 -6.40 101.20 101 1945 ---- 109.70B 89.90A 109.40B 91.20 -6.40 97.60 120 1950 ---- 105.90B 86.50A 105.90B 87.80 -6.30 94.10 1897 1955 ---- 102.20B 83.20A 102.20B 84.50 -6.10 90.60 56 1960 ---- 98.60B 79.90A 98.60B 81.20 -6.00 87.20 414 1965 ---- 95.10B 76.80A 95.10B 78.00 -5.90 83.90 3 226 1970 77.10 91.70B 73.70A 73.70A 74.90 -5.80 3 80.70 40 1975 ---- 88.30B 70.70A 88.20B 71.90 -5.60 2 77.50 1373 1980 ---- 85.00B 67.90A 85.00B 69.00 -5.50 2 74.50 3 606 1985 ---- 81.80B 65.10A 81.70B 66.20 -5.30 1 71.50 53 1990 ---- 78.70B 62.40A 78.60B 63.40 -5.30 68.70 1 65 1995 ---- 75.70B 59.70A 75.60B 60.80 -5.10 1 65.90 4 133 2000 67.50 72.80B 57.20A 64.40B 58.20 -5.00 33 63.20 103 1763 2005 67.00 69.90B 54.80A 55.30A 55.80 -4.80 6 60.60 24 2010 ---- 67.10B 52.40A 67.00B 53.40 -4.60 58.00 3 235 2015 63.00 64.50B 50.20A 52.30A 51.10 -4.50 233 55.60 11 1027 2020 54.30 61.90B 48.00A 48.40A 48.90 -4.30 7 53.20 253 315 2025 54.20 59.40B 45.90A 59.10B 46.80 -4.20 4 51.00 1 144 2030 ---- 56.90B 43.90A 56.90B 44.70 -4.10 48.80 5 81 2035 48.90 54.50B 42.00A 42.00A 42.70 -3.90 15 46.60 385 2040 51.70 52.30B 40.10A 51.90B 40.90 -3.70 50 44.60 17 247 2045 ---- 50.30B 38.40A 50.20B 39.00 -3.70 42.70 49 85 2050 43.30 48.20B 36.70A 38.30A 37.30 -3.50 163 40.80 64 1449 2055 ---- 46.20B 35.00A 46.10B 35.60 -3.40 39.00 1 53 2060 ---- 44.20B 33.50A 44.20B 34.00 -3.20 2 37.20 10 290 2065 ---- 42.40B 32.00A 42.30B 32.50 -3.10 60 35.60 8 96 2070 34.30 40.60B 30.60A 34.60B 31.10 -2.90 10 34.00 8 115 2075 34.50 38.80B 29.20A 30.80 29.70 -2.70 7 32.40 6 529 2080 34.00 37.20B 27.90A 27.90A 28.30 -2.70 107 31.00 9 638 2085 ---- 35.60B 26.60A 35.50B 27.00 -2.60 1 29.60 1 211 2090 ---- 34.00B 25.40A 34.00B 25.80 -2.40 1 28.20 7 183 2095 ---- 32.60B 24.20A 32.60B 24.60 -2.30 26.90 3 61 2100 28.30 31.10B 23.10A 24.50 23.50 -2.20 133 25.70 551 1334 2105 28.10 29.80B 22.10A 22.10A 22.50 -2.00 7 24.50 231 324 2110 ---- 28.50B 21.10A 28.50B 21.40 -2.00 23.40 392 593 2115 ---- 27.20B 20.20A 27.20B 20.50 -1.80 1 22.30 21 75 2120 ---- 26.00B 19.30A 26.00B 19.50 -1.80 1 21.30 8 61 2125 ---- 24.90B 18.40A 24.90B 18.70 -1.60 12 20.30 4 878 2130 ---- 23.80B 17.60A 23.80B 17.80 -1.50 19.30 3 406 2135 ---- 22.70B 16.80A 22.70B 17.00 -1.40 1 18.40 1 50 2140 ---- 21.70B 16.10A 21.70B 16.20 -1.40 10 17.60 2 1087 2145 ---- 20.80B 15.30A 20.80B 15.50 -1.30 1 16.80 13 60 2150 16.80 19.80B 14.70A 19.80B 14.80 -1.20 139 16.00 127 3065 2155 ---- 19.00B 14.00A 19.00B 14.10 -1.10 15.20 37 2160 16.00 18.10B 13.40A 13.40A 13.50 -1.00 1 14.50 6 96 2165 ---- 17.30B 12.80A 17.30B 12.90 -.90 13.80 7 31 2170 16.80 16.80 12.20A 12.20A 12.30 -.90 7 13.20 8 98 2175 ---- 15.90B 11.70A 15.90B 11.80 -.80 1 12.60 15 882 2180 13.10 15.20B 11.20A 15.20B 11.30 -.70 3 12.00 2 84 2185 13.00 14.50B 10.70A 10.70A 10.80 -.60 2 11.40 1 154 2190 13.70 13.90B 10.20A 10.20A 10.30 -.60 14 10.90 3 53 2195 13.10 13.20B 9.80A 13.20B 9.90 -.50 7 10.40 7 113 2200 11.20 12.70B 9.40A 9.40A 9.40 -.50 76 9.90 564 3357 2205 ---- 12.10B 9.00A 12.10B 9.00 -.40 9.40 3 80 2210 ---- 11.50B 8.60A 11.50B 8.60 -.40 1 9.00 6 94 2215 8.70 11.10B 8.30A 8.70 8.30 -.30 2 8.60 319 2220 9.20 10.60B 7.90A 10.60B 7.90 -.30 1 8.20 29 2225 ---- 10.20B 7.60A 10.20B 7.60 -.20 7.80 5 93 2230 ---- 9.70B 7.30A 9.70B 7.30 -.10 3 7.40 2 73 2235 ---- 9.30B 7.00A 9.30B 7.00 -.10 1 7.10 2 176 2240 ---- 8.80B 6.70A 8.80B 6.70 -.10 1 6.80 3 76 2245 ---- 8.60B 6.40A 8.60B 6.40 -.10 1 6.50 10 2250 7.50 8.20 6.20 6.60B 6.20 UNCH 32 6.20 66 3561 2255 ---- 7.80B ---- 7.80B 5.90 UNCH 5.90 26 2260 ---- 7.60B ---- 7.60B 5.70 UNCH 5.70 3 26 2265 ---- 7.10B ---- 7.10B 5.50 +.10 5.40 81 2270 6.30 6.90B 5.30A 6.40B 5.20 UNCH 9 5.20 13 139 2275 5.10 6.60B 5.10 5.30B 5.00 UNCH 4 5.00 5 604 2280 ---- 6.30B ---- 6.30B 4.80 +.10 4.70 41 2290 5.20 5.80B 4.50A 5.80B 4.50 +.20 1 4.30 3 37 2300 4.50 5.50 4.20 4.20 4.20 +.20 295 4.00 1108 4443 2310 4.30 5.00B 3.90A 5.00B 3.90 +.20 3 3.70 1 38 2320 3.80 4.60B 3.80 3.80 3.60 +.20 2 3.40 2 62 2325 ---- 4.40B ---- 4.40B 3.50 +.30 2 3.20 1 162 2330 4.00 4.30B 3.30A 4.30B 3.30 +.20 1 3.10 2 82 2340 3.30 4.00B 3.10A 4.00B 3.10 +.20 1 2.90 19 64 2350 3.60 3.70B 2.90 3.10B 2.90 +.30 33 2.60 9 684 2360 2.70 3.40B 2.70 3.40B 2.70 +.30 3 2.40 18 2370 2.80 3.20B 2.50A 3.20B 2.50 +.20 13 2.30 65 2375 ---- 3.10B ---- 3.10B 2.50 +.30 2.20 1 61 2380 2.40 3.00B 2.40 2.80B 2.40 +.30 13 2.10 90 2400 2.30 2.60B 2.10A 2.10A 2.10 +.30 72 1.80 59 814 2425 ---- 2.20B ---- 2.20B 1.80 +.30 1.50 2 84 2450 ---- 1.90B ---- 1.90B 1.60 +.30 1 1.30 1 5429 2475 ---- 1.60B ---- 1.60B 1.40 +.30 1.10 1 141 2500 1.30 1.40 1.30 1.30 1.20 +.30 1451 .90 4 2764 2525 1.00 1.20B 1.00 1.10 1.10 +.30 4 .80 45 2550 ---- 1.10B ---- 1.10B 1.00 +.30 .70 5 402 2575 ---- .90B ---- .90B .90 +.30 .60 2 384 2700 ---- .50B ---- .50B .50 +.10 107 .40 675 3000 ---- ---- ---- ---- .30 +.10 .20 1 270 OG AUG23 Gold Option CALL 1200 ---- 836.10B 813.60A 835.70B 814.90 -8.60 1 823.50 4 3 1225 ---- 810.30B 789.20A 809.90B 789.90 -8.60 798.50 1250 ---- 786.10B 763.60A 785.70B 764.90 -8.60 773.50 1275 ---- 760.30B 739.20A 759.20B 739.90 -8.60 748.50 1300 ---- 736.30B 713.60A 735.80B 714.90 -8.60 723.50 1325 ---- 710.30B 689.20A 709.00B 689.90 -8.60 698.50 1350 ---- 686.20B 663.60A 685.80B 664.90 -8.60 673.50 1375 ---- 660.40B 639.20A 659.90B 639.90 -8.60 648.50 1390 ---- 645.30B 624.20A 645.10B 624.90 -8.60 633.50 1400 ---- 636.90B 613.60A 636.20B 614.90 -8.60 623.50 1410 ---- 625.70B 604.20A 625.20B 604.90 -8.60 613.50 1420 ---- 615.70B 594.20A 615.20B 594.90 -8.60 603.50 1425 ---- 610.40B 588.90A 610.20B 589.90 -8.60 598.50 1430 ---- 605.70B 584.20A 605.10B 584.90 -8.60 593.50 1440 ---- 595.30B 574.20A 595.10B 574.90 -8.60 583.50 1450 ---- 586.40B 563.60A 585.90B 564.90 -8.60 573.50 1460 ---- 575.70B 554.20A 575.70B 554.90 -8.60 563.50 1470 ---- 565.40B 544.20A 565.20B 544.90 -8.60 553.50 1475 ---- 560.40B 539.20A 560.20B 539.90 -8.60 548.50 1480 ---- 555.40B 534.20A 555.20B 534.90 -8.60 543.50 1490 ---- 545.50B 524.20A 543.30B 524.90 -8.60 533.50 1495 ---- 540.40B 519.20A 538.30B 519.90 -8.60 528.50 1500 ---- 536.30B 513.70A 536.30B 514.90 -8.60 523.50 1505 ---- 530.40B 509.20A 528.80B 509.90 -8.60 518.50 1510 ---- 525.50B 504.20A 525.20B 504.90 -8.60 513.50 1515 ---- 520.40B 499.20A 520.20B 499.90 -8.60 508.50 1520 ---- 515.80B 494.20A 515.40B 494.90 -8.60 503.50 1525 ---- 510.40B 489.20A 510.20B 489.90 -8.60 498.50 1530 ---- 505.80B 484.20A 504.00B 484.90 -8.60 493.50 1535 ---- 500.40B 479.20A 500.00B 479.90 -8.60 488.50 1540 ---- 495.50B 474.20A 492.60B 474.90 -8.60 483.50 1545 ---- 490.40B 469.20A 488.80B 469.90 -8.60 478.50 1550 ---- 487.00B 463.60A 485.90B 464.90 -8.60 473.50 1555 ---- 480.40B 459.20A 478.80B 459.90 -8.60 468.50 1560 ---- 475.50B 454.20A 472.30B 454.90 -8.60 463.50 1565 ---- 470.40B 449.20A 467.10B 449.90 -8.60 458.50 1570 ---- 465.60B 444.20A 462.50B 444.90 -8.60 453.50 1575 ---- 460.50B 439.20A 460.30B 439.90 -8.60 448.50 1580 ---- 455.50B 434.20A 452.40B 434.90 -8.60 443.50 1585 ---- 450.60B 429.20A 450.30B 429.90 -8.60 438.50 1590 ---- 445.80B 424.20A 444.10B 424.90 -8.60 433.50 1595 ---- 440.60B 419.20A 440.30B 419.90 -8.60 428.50 1600 ---- 437.20B 413.60A 436.10B 414.90 -8.60 423.50 1605 ---- 430.40B 409.20A 429.10B 409.90 -8.60 418.50 1610 ---- 425.40B 404.20A 424.10B 404.90 -8.60 413.50 1615 ---- 420.60B 399.20A 418.60B 399.90 -8.60 408.50 1620 ---- 415.60B 394.20A 413.60B 394.90 -8.60 403.50 1625 ---- 410.50B 389.20A 409.40B 389.90 -8.60 398.50 1630 ---- 405.60B 384.20A 403.60B 384.90 -8.60 393.50 1635 ---- 400.60B 379.20A 398.60B 379.90 -8.60 388.50 1640 ---- 395.60B 374.20A 395.00B 374.90 -8.60 383.50 1645 ---- 390.50B 369.20A 387.50B 369.90 -8.60 378.50 1650 ---- 387.30B 363.70A 386.50B 364.90 -8.60 373.50 66 1655 ---- 380.90B 359.30A 380.50B 359.90 -8.60 368.50 1660 ---- 375.90B 354.30A 375.50B 354.90 -8.60 363.50 1665 ---- 370.50B 349.30A 370.40B 349.90 -8.60 358.50 1 1670 ---- 365.50B 344.20A 365.40B 344.90 -8.60 353.50 1675 ---- 363.50B 338.00A 363.50B 340.00 -8.50 348.50 83 1680 ---- 355.50B 334.30A 353.70B 335.00 -8.50 343.50 1685 ---- 350.60B 329.40A 347.10B 330.00 -8.50 338.50 1690 ---- 346.10B 324.40A 345.60B 325.10 -8.40 333.50 1695 ---- 340.60B 319.50A 339.60B 320.10 -8.50 328.60 1700 ---- 338.60B 313.20A 338.60B 315.20 -8.40 323.60 484 1705 ---- 330.80B 309.70A 330.80B 310.20 -8.50 318.70 1710 ---- 325.90B 304.70A 325.80B 305.30 -8.40 313.70 1715 ---- 321.30B 299.90A 320.90B 300.40 -8.40 308.80 115 1720 ---- 316.20B 295.00A 315.90B 295.50 -8.30 303.80 4 1725 ---- 313.90B 288.70A 313.90B 290.60 -8.30 298.90 49 1730 ---- 306.60B 285.20A 306.60B 285.70 -8.30 294.00 1735 ---- 301.70B 280.40A 301.70B 280.80 -8.30 289.10 109 1740 ---- 296.50B 275.50A 296.30B 276.00 -8.20 284.20 1745 ---- 291.60B 270.70A 290.30B 271.10 -8.20 279.30 56 1750 ---- 289.20B 264.40A 289.20B 266.30 -8.20 274.50 465 1755 ---- 281.90B 260.70A 281.70B 261.40 -8.20 269.60 1 1760 ---- 277.20B 255.90A 276.10B 256.60 -8.20 264.80 4 1765 ---- 272.20B 251.10A 271.90B 251.80 -8.10 259.90 3 1770 ---- 267.40B 246.40A 267.10B 247.00 -8.10 255.10 4 1775 ---- 265.10B 240.40A 265.10B 242.30 -8.00 250.30 814 1780 ---- 257.70B 236.90A 257.50B 237.50 -8.00 245.50 5 1785 ---- 253.10B 232.00A 252.80B 232.80 -8.00 240.80 1790 ---- 248.40B 227.30A 247.90B 228.10 -7.90 236.00 2 1795 ---- 243.60B 222.60A 243.20B 223.40 -7.90 231.30 2 1800 ---- 241.10B 217.00A 241.10B 218.70 -7.90 226.60 118 1805 ---- 234.20B 213.30A 233.10B 214.10 -7.80 221.90 1 1810 ---- 229.40B 208.80A 228.90B 209.50 -7.80 217.30 5 1815 ---- 224.70B 204.20A 223.70B 204.90 -7.70 212.60 10 1820 ---- 220.50B 199.50A 220.20B 200.30 -7.70 208.00 1825 ---- 217.80B 194.10A 217.80B 195.80 -7.70 203.50 141 1830 ---- 210.80B 189.60A 210.50B 191.30 -7.60 198.90 1123 1835 ---- 206.90B 185.10A 206.40B 186.80 -7.60 194.40 5 1840 ---- 202.40B 180.70A 201.30B 182.40 -7.50 189.90 1 1845 ---- 198.80B 176.30A 198.80B 178.00 -7.40 185.40 1850 ---- 194.90B 171.90A 194.90B 173.60 -7.40 181.00 893 1855 ---- 190.30B 167.60A 190.30B 169.30 -7.30 176.60 28 1860 ---- 185.90B 163.40A 185.90B 165.00 -7.30 172.30 385 1865 ---- 181.50B 159.10A 181.50B 160.80 -7.20 168.00 1870 ---- 177.10B 155.00A 177.10B 156.60 -7.10 163.70 14 1875 ---- 172.80B 150.90A 172.80B 152.40 -7.10 159.50 388 1880 ---- 168.50B 146.80A 168.50B 148.30 -7.00 155.30 34 1885 ---- 164.30B 142.80A 164.30B 144.30 -6.90 151.20 9 1890 ---- 160.10B 138.80A 160.10B 140.30 -6.80 147.10 95 1895 ---- 155.90B 134.90A 155.90B 136.40 -6.70 143.10 5 1900 ---- 151.80B 131.00A 151.80B 132.50 -6.60 139.10 1441 1905 ---- 147.80B 127.20A 147.80B 128.70 -6.50 135.20 31 1910 ---- 143.80B 123.50A 143.80B 124.90 -6.50 131.40 227 1915 ---- 139.90B 119.90A 139.90B 121.20 -6.40 1 127.60 174 1920 ---- 136.00B 116.30A 136.00B 117.60 -6.20 123.80 254 1925 ---- 132.20B 112.70A 132.20B 114.00 -6.20 120.20 269 1930 ---- 128.50B 109.30A 128.50B 110.50 -6.10 116.60 2 1935 ---- 124.80B 105.90A 124.80B 107.10 -6.00 113.10 144 1940 ---- 121.20B 102.60A 121.20B 103.80 -5.80 109.60 59 1945 ---- 117.60B 99.30A 117.60B 100.50 -5.80 106.30 167 1950 ---- 114.10B 96.10A 114.10B 97.30 -5.60 102.90 1536 1955 ---- 110.70B 93.00A 110.70B 94.10 -5.60 99.70 300 1960 ---- 107.40B 90.00A 107.40B 91.10 -5.40 96.50 490 1965 ---- 104.10B 87.10A 104.10B 88.10 -5.40 93.50 352 1970 ---- 100.90B 84.20A 100.90B 85.20 -5.20 3 90.40 379 1975 ---- 97.70B 81.40A 97.70B 82.40 -5.10 87.50 5 650 1980 88.20 94.70B 78.60A 82.80B 79.60 -5.00 4 84.60 9 135 1985 ---- 91.70B 76.00A 91.70B 77.00 -4.80 6 81.80 2 76 1990 ---- 88.70B 73.40A 88.70B 74.40 -4.70 1 79.10 138 1995 ---- 85.90B 70.90A 85.90B 71.80 -4.60 76.40 58 2000 ---- 83.10B 68.40A 83.10B 69.40 -4.50 13 73.90 3689 2005 ---- 80.50B 66.10A 80.40B 67.00 -4.30 71.30 5 137 2010 ---- 77.80B 63.80A 77.80B 64.70 -4.20 68.90 3 124 2015 ---- 75.20B 61.60A 75.20B 62.40 -4.10 66.50 65 2020 70.90 72.70B 59.40A 59.40A 60.20 -4.00 6 64.20 2 103 2025 70.50 70.50 57.30A 57.30A 58.10 -3.90 2 62.00 12 1533 2030 60.70 67.90B 55.30A 60.90B 56.00 -3.80 3 59.80 1 127 2035 ---- 65.70B 53.30A 65.70B 54.00 -3.70 3 57.70 24 2040 ---- 63.40B 51.50A 63.40B 52.10 -3.60 55.70 214 2045 ---- 61.30B 49.60A 61.30B 50.20 -3.50 53.70 125 2050 52.60 59.50B 47.80A 49.60A 48.40 -3.40 1266 51.80 51 1844 2055 ---- 57.50B 46.20A 57.50B 46.70 -3.30 50.00 80 2060 ---- 55.60B 44.60A 55.50B 45.00 -3.20 48.20 1 283 2065 ---- 53.70B 43.00A 53.70B 43.40 -3.10 35 46.50 35 295 2070 45.50 51.80B 41.40A 45.70B 41.80 -3.00 3 44.80 3 73 2075 ---- 50.00B 40.00A 50.00B 40.30 -2.90 43.20 17 1742 2080 ---- 48.30B 38.50A 48.30B 38.90 -2.70 41.60 292 2085 ---- 46.60B 37.10A 46.60B 37.50 -2.60 40.10 69 2090 ---- 45.00B 35.80A 45.00B 36.20 -2.50 38.70 99 2095 38.00 43.50B 34.50A 38.20B 34.90 -2.40 4 37.30 3 95 2100 38.20 42.00B 33.30A 33.30A 33.60 -2.30 36 35.90 467 8675 2105 ---- 40.50B 32.10A 40.50B 32.40 -2.20 34.60 4 61 2110 33.70 39.10B 31.00A 31.00A 31.30 -2.10 3 33.40 20 3019 2115 ---- 37.70B 29.90A 37.70B 30.20 -2.00 32.20 68 2120 31.60 36.40B 28.80A 31.80B 29.10 -1.90 3 31.00 10 93 2125 ---- 35.20B 27.80A 35.20B 28.10 -1.80 1 29.90 1028 2130 ---- 33.90B 26.80A 33.90B 27.10 -1.70 28.80 91 2135 ---- 32.80B 25.90A 32.80B 26.20 -1.50 27.70 115 2140 28.30 31.60B 25.00A 31.60B 25.20 -1.50 9 26.70 8 41 2145 ---- 30.50B 24.20A 30.50B 24.40 -1.40 25.80 25 2150 ---- 29.50B 23.30A 29.50B 23.50 -1.30 1270 24.80 90 6334 2155 26.90 28.40B 22.50A 24.70B 22.70 -1.20 2 23.90 110 2160 27.10 27.50B 21.70A 27.50B 21.90 -1.20 4 23.10 7 183 2165 ---- 26.50B 20.90A 26.50B 21.20 -1.00 22.20 5 68 2170 ---- 25.60B 20.20A 25.60B 20.40 -1.00 21.40 57 2175 23.30 24.70B 19.50A 23.50B 19.70 -1.00 9 20.70 444 2180 ---- 23.90B 18.90A 23.90B 19.10 -.80 19.90 933 2185 ---- 23.00B 18.20A 23.00B 18.40 -.80 1 19.20 5 43 2190 20.20 22.20B 17.60A 19.20B 17.80 -.70 17 18.50 3 24 2195 ---- 21.50B 17.00A 21.50B 17.20 -.70 1 17.90 29 2200 19.40 20.80B 16.40A 16.40A 16.60 -.60 358 17.20 768 4178 2205 ---- 20.10B 15.90A 20.10B 16.10 -.50 16.60 23 2210 ---- 19.40B 15.40A 19.40B 15.50 -.60 16.10 10 70 2215 ---- 18.70B 14.90A 18.70B 15.00 -.50 15.50 13 2220 ---- 18.10B 14.40A 18.10B 14.50 -.40 14.90 119 2225 ---- 17.50B 13.90A 17.50B 14.00 -.40 14.40 11 1153 2230 ---- 16.90B 13.50A 16.90B 13.60 -.30 13.90 10 180 2235 13.90 16.30B 13.00A 14.00B 13.10 -.30 2 13.40 9 15 2240 15.60 15.80B 12.60A 15.80B 12.70 -.30 4 13.00 5 424 2245 ---- 15.20B 12.20A 15.20B 12.30 -.20 12.50 25 2250 ---- 14.70B 11.80A 14.70B 11.90 -.20 501 12.10 484 7320 2255 ---- 14.30B 11.40A 14.30B 11.50 -.20 11.70 34 2260 ---- 13.80B 11.10A 13.80B 11.10 -.20 11.30 13 43 2265 ---- 13.30B 10.70A 13.30B 10.80 -.10 10.90 2270 ---- 13.00B 10.40A 13.00B 10.40 -.20 1 10.60 13 2275 11.20 12.50B 10.10A 10.10A 10.10 -.10 1 10.20 31 247 2280 ---- 12.10B 9.80A 12.10B 9.80 -.10 9.90 116 2290 ---- 11.30B ---- 11.30B 9.20 UNCH 9.20 3 94 2300 9.40 10.60B 8.60A 10.60B 8.60 UNCH 63 8.60 62 999 2310 8.20 9.90B 8.20 8.40B 8.10 UNCH 1 8.10 2 74 2320 8.00 9.30B 8.00 8.00 7.60 UNCH 1 7.60 1 14 2325 8.10 9.10B 7.40A 9.10B 7.40 +.10 30 7.30 85 2330 ---- 8.80B ---- 8.80B 7.20 +.10 7.10 24 2340 ---- 8.30B ---- 8.30B 6.80 +.10 6.70 17 2350 7.80 7.80 6.40 6.60 6.40 +.10 16 6.30 2 149 2360 ---- 7.30B ---- 7.30B 6.00 +.10 5.90 1 41 2370 5.80 6.90B 5.80 6.00B 5.70 +.20 1 5.50 1 3 2375 ---- 6.70B ---- 6.70B 5.50 +.10 1 5.40 2 237 2380 5.40 6.50B 5.40 5.60B 5.40 +.20 33 5.20 1 39 2400 5.50 5.80B 4.90A 4.90A 4.80 +.20 221 4.60 522 985 2425 ---- 5.10B ---- 5.10B 4.20 +.20 4 4.00 250 2450 4.10 4.50B 3.80 3.80 3.70 +.30 33 3.40 4 1277 2475 ---- 3.90B ---- 3.90B 3.30 +.30 2 3.00 7 229 2500 3.50 3.50 3.00A 3.00A 3.00 +.40 37 2.60 58 2288 2525 ---- 3.10B ---- 3.10B 2.60 +.30 7 2.30 120 2550 ---- 2.80B ---- 2.80B 2.40 +.40 2 2.00 156 332 2575 2.30 2.50B 2.10 2.10 2.10 +.30 26 1.80 899 2600 ---- 2.20B ---- 2.20B 1.90 +.30 1 1.60 66 534 3000 ---- .50B ---- .50B .60 +.20 .40 5 1392 4000 ---- ---- ---- ---- .20 UNCH .20 512 OG SEP23 Gold Option CALL 1200 ---- 855.10B 832.50A 854.10B 833.40 -8.60 842.00 2 1225 ---- 829.50B 807.50A 829.00B 808.40 -8.60 817.00 1250 ---- 804.60B 782.50A 803.90B 783.40 -8.60 792.00 1 1275 ---- 780.00B 757.50A 779.10B 758.40 -8.60 767.00 1300 ---- 755.20B 732.40A 754.30B 733.40 -8.60 742.00 1325 ---- 729.50B 707.50A 729.50B 708.40 -8.60 717.00 1350 ---- 704.50B 682.40A 704.50B 683.40 -8.60 692.00 1 1375 ---- 678.70B 657.60A 678.20B 658.40 -8.60 667.00 1 1400 ---- 654.50B 632.40A 654.50B 633.40 -8.60 642.00 1410 ---- 645.10B 622.40A 644.50B 623.40 -8.60 632.00 1420 ---- 635.20B 612.40A 634.10B 613.40 -8.60 622.00 1425 ---- 630.20B 607.40A 629.50B 608.40 -8.60 617.00 1430 ---- 625.20B 602.40A 624.10B 603.40 -8.60 612.00 1440 ---- 614.50B 592.40A 614.10B 593.40 -8.60 602.00 1450 ---- 604.70B 582.40A 604.00B 583.40 -8.60 592.00 2 1460 ---- 594.70B 572.40A 594.20B 573.40 -8.60 582.00 1470 ---- 585.10B 562.40A 584.20B 563.40 -8.60 572.00 1475 ---- 580.10B 557.40A 579.70B 558.40 -8.60 567.00 1480 ---- 575.10B 552.40A 574.20B 553.40 -8.60 562.00 1490 ---- 565.10B 542.40A 564.20B 543.40 -8.60 552.00 1500 ---- 554.60B 532.40A 554.20B 533.40 -8.60 542.00 1505 ---- 550.20B 527.40A 549.60B 528.40 -8.60 537.00 1510 ---- 544.60B 522.40A 544.60B 523.40 -8.60 532.00 1515 ---- 540.20B 517.40A 539.00B 518.40 -8.60 527.00 1520 ---- 535.20B 512.40A 534.20B 513.40 -8.60 522.00 1525 ---- 529.60B 507.30A 529.00B 508.40 -8.60 517.00 1530 ---- 524.70B 502.40A 524.00B 503.40 -8.60 512.00 1535 ---- 519.70B 497.40A 519.20B 498.40 -8.60 507.00 1540 ---- 514.60B 492.40A 514.60B 493.40 -8.60 502.00 1545 ---- 509.60B 487.40A 509.20B 488.40 -8.60 497.00 1550 ---- 504.60B 482.30A 503.80B 483.40 -8.60 492.00 1555 ---- 499.60B 477.40A 499.20B 478.40 -8.60 487.00 1560 ---- 494.60B 472.40A 494.20B 473.40 -8.60 482.00 1565 ---- 489.60B 467.40A 489.20B 468.40 -8.60 477.00 1570 ---- 485.30B 462.40A 484.60B 463.40 -8.60 472.00 1575 ---- 480.30B 457.40A 479.60B 458.40 -8.60 467.00 1580 ---- 475.30B 452.40A 474.60B 453.40 -8.60 462.00 1585 ---- 468.70B 447.70A 468.20B 448.40 -8.60 457.00 1 1590 ---- 465.30B 442.40A 464.60B 443.40 -8.60 452.00 1595 ---- 460.30B 437.30A 459.40B 438.40 -8.60 447.00 1600 ---- 454.80B 432.30A 454.80B 433.40 -8.60 442.00 1605 ---- 450.30B 427.30A 449.20B 428.40 -8.60 437.00 1610 ---- 445.30B 422.30A 444.20B 423.40 -8.60 432.00 1615 ---- 439.10B 417.40A 438.70B 418.40 -8.60 427.00 1 1620 ---- 435.30B 412.30A 434.40B 413.40 -8.60 422.00 1625 ---- 430.30B 407.30A 429.20B 408.40 -8.60 417.00 1630 ---- 425.30B 402.30A 424.20B 403.40 -8.60 412.00 1635 ---- 419.60B 397.30A 419.20B 398.40 -8.60 407.00 1640 ---- 414.60B 392.30A 414.60B 393.40 -8.60 402.00 1645 ---- 409.60B 387.30A 409.60B 388.40 -8.60 397.00 1650 ---- 406.10B 381.40A 406.10B 383.40 -8.60 392.00 1655 ---- 399.60B 377.40A 399.60B 378.40 -8.60 387.00 1660 ---- 394.60B 372.40A 394.60B 373.50 -8.50 382.00 1665 ---- 389.70B 367.50A 389.50B 368.50 -8.50 377.00 1670 ---- 385.40B 362.50A 384.70B 363.60 -8.50 372.10 1675 ---- 381.90B 356.80A 381.90B 358.60 -8.50 367.10 6 1680 ---- 374.80B 352.70A 374.40B 353.70 -8.40 362.10 1685 ---- 370.40B 347.70A 369.50B 348.80 -8.40 357.20 1690 ---- 364.40B 343.40A 362.90B 343.80 -8.40 352.20 1695 ---- 359.10B 338.50A 357.30B 338.90 -8.40 347.30 1 1700 ---- 357.20B 332.30A 357.20B 334.00 -8.40 342.40 11 1705 ---- 349.30B 328.70A 349.10B 329.20 -8.30 337.50 1710 ---- 344.50B 323.80A 344.20B 324.30 -8.30 332.60 1715 ---- 339.60B 319.00A 339.50B 319.40 -8.30 327.70 1720 ---- 335.00B 314.20A 334.40B 314.60 -8.20 322.80 1725 ---- 332.70B 308.00A 332.70B 309.80 -8.20 318.00 1730 ---- 325.20B 304.50A 324.90B 304.90 -8.20 313.10 1735 ---- 320.30B 299.70A 320.00B 300.10 -8.20 308.30 1740 ---- 315.50B 294.90A 314.50B 295.30 -8.20 303.50 1 1745 ---- 310.70B 289.90A 310.40B 290.60 -8.10 298.70 1750 ---- 308.50B 284.10A 308.50B 285.80 -8.10 293.90 14 1755 ---- 301.10B 280.30A 299.70B 281.10 -8.00 289.10 1760 ---- 296.30B 275.60A 295.90B 276.30 -8.00 284.30 1 1765 ---- 291.50B 270.90A 291.30B 271.60 -8.00 279.60 1770 ---- 286.80B 266.20A 286.50B 266.90 -7.90 274.80 1 1775 ---- 284.60B 260.60A 284.60B 262.20 -7.90 270.10 1 1780 ---- 277.40B 257.00A 276.60B 257.60 -7.80 265.40 1 1785 ---- 272.70B 252.30A 272.70B 252.90 -7.90 260.80 16 1790 ---- 268.20B 247.70A 267.70B 248.30 -7.80 256.10 3 1795 ---- 263.50B 243.10A 262.90B 243.70 -7.80 251.50 7 1800 ---- 261.20B 237.50A 261.20B 239.10 -7.80 246.90 3058 1805 ---- 254.30B 233.90A 253.80B 234.60 -7.70 242.30 1810 ---- 249.70B 228.50A 249.20B 230.10 -7.60 237.70 4 1815 ---- 245.10B 224.00A 244.60B 225.60 -7.60 233.20 1820 ---- 240.80B 219.50A 239.30B 221.10 -7.60 228.70 10 1825 ---- 238.10B 215.10A 238.10B 216.70 -7.50 224.20 1 1830 ---- 233.60B 210.70A 233.60B 212.20 -7.60 219.80 1835 ---- 229.10B 206.30A 229.10B 207.90 -7.40 215.30 1840 ---- 224.60B 202.00A 224.60B 203.50 -7.40 210.90 1845 ---- 220.20B 197.70A 220.20B 199.20 -7.40 206.60 1850 ---- 215.90B 193.50A 215.90B 194.90 -7.40 202.30 5026 1855 ---- 211.40B 189.20A 211.40B 190.70 -7.30 198.00 1860 ---- 207.20B 185.00A 207.20B 186.50 -7.20 193.70 1 1865 ---- 202.70B 180.90A 202.70B 182.40 -7.10 189.50 1870 ---- 198.60B 176.80A 198.60B 178.20 -7.10 185.30 1 1875 ---- 194.20B 172.70A 194.20B 174.20 -7.00 181.20 97 1880 ---- 190.00B 168.70A 190.00B 170.20 -6.90 177.10 252 1885 ---- 185.90B 164.70A 185.90B 166.20 -6.80 173.00 12 1890 ---- 181.80B 160.80A 181.80B 162.20 -6.80 169.00 25 1895 ---- 177.70B 157.00A 177.70B 158.40 -6.70 165.10 68 1900 ---- 173.70B 153.20A 173.70B 154.50 -6.60 161.10 173 1905 ---- 169.70B 149.40A 169.70B 150.80 -6.50 157.30 15 1910 ---- 165.80B 145.70A 165.80B 147.00 -6.50 153.50 25 1915 ---- 161.90B 142.10A 161.90B 143.40 -6.30 149.70 222 1920 ---- 158.00B 138.50A 158.00B 139.70 -6.30 146.00 42 1925 ---- 154.30B 134.90A 154.30B 136.20 -6.20 142.40 6 1930 ---- 150.50B 131.40A 150.50B 132.70 -6.10 138.80 203 1935 ---- 146.80B 128.00A 146.80B 129.20 -6.10 135.30 703 1940 ---- 143.20B 124.70A 143.20B 125.90 -5.90 131.80 2 1945 ---- 139.70B 121.40A 139.70B 122.50 -5.90 128.40 16 1950 ---- 136.20B 118.20A 136.20B 119.30 -5.70 27 125.00 486 1955 ---- 132.70B 115.00A 132.70B 116.10 -5.70 121.80 42 1960 ---- 129.40B 111.90A 129.40B 112.90 -5.60 118.50 1965 ---- 126.00B 108.80A 126.00B 109.90 -5.50 115.40 1970 ---- 122.80B 105.90A 122.80B 106.80 -5.50 6 112.30 2 230 1975 ---- 119.60B 102.90A 119.60B 103.90 -5.40 109.30 752 1980 ---- 116.40B 100.10A 116.40B 101.00 -5.30 106.30 9 1985 ---- 113.40B 97.30A 113.40B 98.20 -5.20 103.40 1 1 1990 103.60 110.40B 94.50A 94.50A 95.40 -5.20 4 100.60 102 1995 93.00 107.40B 91.90A 92.50A 92.80 -5.00 1 97.80 59 2000 ---- 104.50B 89.20A 104.50B 90.10 -5.00 93 95.10 1 9033 2005 ---- 101.70B 86.80A 101.70B 87.60 -4.80 92.40 5 19 2010 ---- 98.90B 84.10A 98.90B 85.10 -4.70 89.80 6 2015 ---- 96.30B 81.60A 96.20B 82.60 -4.70 87.30 181 2020 ---- 93.70B 79.20A 93.60B 80.30 -4.60 4 84.90 4 85 2025 ---- 91.10B 76.90A 91.00B 77.90 -4.60 4 82.50 5 1187 2030 ---- 88.60B 74.70A 88.50B 75.70 -4.40 80.10 59 2035 ---- 86.20B 72.50A 86.10B 73.50 -4.30 8 77.80 15 2040 ---- 83.80B 70.40A 83.60B 71.40 -4.20 75.60 20 52 2045 ---- 81.40B 68.40A 81.30B 69.30 -4.10 73.40 48 2050 76.30 79.20B 66.40A 66.40A 67.30 -4.00 167 71.30 20 2260 2055 ---- 77.00B 64.50A 76.80B 65.30 -3.90 69.20 27 2060 ---- 74.80B 62.60A 74.60B 63.40 -3.80 67.20 1 1391 2065 ---- 72.70B 60.80A 72.50B 61.60 -3.70 65.30 267 2070 ---- 70.60B 59.00A 70.50B 59.80 -3.50 1 63.30 1 4 2075 ---- 68.60B 57.30A 68.50B 58.00 -3.50 61.50 1 383 2080 ---- 66.70B 55.60A 66.70B 56.40 -3.30 59.70 74 2085 ---- 64.80B 54.00A 64.80B 54.70 -3.20 1 57.90 302 2090 57.10 63.00B 52.50A 57.20B 53.10 -3.10 1 56.20 3 2095 56.60 61.20B 50.90A 50.90A 51.60 -3.00 1 54.60 8 2100 57.50 59.50B 49.50A 59.50B 50.10 -2.90 79 53.00 63 3375 2105 49.70 57.80B 48.00A 50.80B 48.60 -2.80 3 51.40 24 2110 ---- 56.10B 46.70A 56.10B 47.20 -2.70 49.90 4 88 2115 47.00 54.50B 45.30A 45.30A 45.90 -2.50 3 48.40 8 2120 ---- 53.00B 44.00A 53.00B 44.50 -2.50 47.00 20 2125 ---- 51.50B 42.70A 51.50B 43.30 -2.30 45.60 1158 2130 ---- 50.00B 41.50A 50.00B 42.00 -2.30 44.30 27 2135 ---- 48.60B 40.30A 48.50B 40.80 -2.20 2 43.00 493 2140 ---- 47.20B 39.20A 47.10B 39.60 -2.10 41.70 12 2145 ---- 45.80B 38.10A 45.70B 38.50 -2.00 40.50 10 2150 40.80 44.50B 37.00A 44.50B 37.40 -1.90 80 39.30 11 8840 2155 ---- 43.30B 35.90A 43.30B 36.30 -1.90 38.20 21 93 2160 ---- 42.20B 34.90A 42.20B 35.30 -1.80 37.10 14 2165 35.00 41.00B 33.90A 35.90B 34.30 -1.70 3 36.00 2170 ---- 39.90B 33.00A 39.90B 33.30 -1.70 6 35.00 2 725 2175 ---- 38.60B 32.10A 38.60B 32.40 -1.60 34.00 5 547 2180 32.10 37.50B 31.20A 32.90B 31.50 -1.50 3 33.00 22 30 2185 ---- 36.60B 30.30A 36.60B 30.60 -1.50 1 32.10 260 2190 ---- 35.60B 29.50A 35.60B 29.80 -1.30 31.10 5 5 2195 ---- 34.60B 28.60A 34.60B 28.90 -1.40 30.30 6 2200 ---- 33.50B 27.90A 33.50B 28.10 -1.30 16 29.40 146 3522 2205 ---- 32.70B 27.10A 32.70B 27.40 -1.20 28.60 2 2210 ---- 31.70B 26.30A 31.70B 26.60 -1.20 27.80 73 2215 ---- 30.80B 25.60A 30.80B 25.90 -1.10 27.00 54 2220 ---- 30.00B 24.90A 30.00B 25.20 -1.00 26.20 4 2225 ---- 29.10B 24.30A 29.10B 24.50 -1.00 25.50 304 2230 ---- 28.30B 23.60A 28.30B 23.80 -1.00 24.80 2235 ---- 27.60B 23.00A 27.60B 23.20 -.90 24.10 14 2240 ---- 26.80B 22.40A 26.80B 22.50 -.90 23.40 8 2245 ---- 26.10B 21.80A 26.10B 21.90 -.80 22.70 2 2250 21.40 25.40B 21.20A 22.30B 21.40 -.70 2 22.10 7 4259 2255 ---- 24.70B 20.60A 24.70B 20.80 -.70 21.50 2260 ---- 24.10B 20.10A 24.10B 20.20 -.70 20.90 414 2265 21.40 23.40B 19.60A 23.40B 19.70 -.60 20 20.30 5 2270 ---- 22.80B 19.10A 22.80B 19.20 -.60 1 19.80 1 12 2275 ---- 22.20B 18.60A 22.20B 18.70 -.50 10 19.20 319 2280 ---- 21.60B 18.10A 21.60B 18.20 -.50 18.70 2285 ---- 21.00B 17.60A 21.00B 17.70 -.50 18.20 8 2290 ---- 20.50B 17.20A 20.50B 17.30 -.40 17.70 1 1 2300 17.40 19.40B 16.30A 16.30A 16.40 -.30 13 16.70 18 5481 2310 ---- 18.40B 15.50A 18.40B 15.60 -.30 15.90 72 2320 ---- 17.50B 14.70A 17.50B 14.80 -.20 15.00 8 2325 ---- 17.00B 14.40A 17.00B 14.40 -.20 14.60 9 27 2330 ---- 16.60B 14.00A 16.60B 14.10 -.10 14.20 5 14 2340 ---- 15.80B 13.30A 15.80B 13.40 -.10 13.50 4 2350 12.80 14.90B 12.70A 12.70A 12.70 -.10 20 12.80 913 2360 ---- 14.20B ---- 14.20B 12.10 UNCH 12.10 2370 ---- 13.50B ---- 13.50B 11.60 +.10 11.50 2375 ---- 13.20B ---- 13.20B 11.30 +.10 11.20 615 2380 ---- 12.90B ---- 12.90B 11.00 +.10 10.90 30 46 2390 ---- 12.20B ---- 12.20B 10.50 +.10 10.40 2 2400 ---- 11.70B ---- 11.70B 10.00 +.10 82 9.90 5 5691 2425 ---- 10.30B ---- 10.30B 8.90 +.20 8.70 216 2450 ---- 9.20B ---- 9.20B 8.00 +.30 2 7.70 2 1010 2475 7.50 8.30B 7.20A 8.30B 7.10 +.30 25 6.80 2 690 2490 ---- 7.70B ---- 7.70B 6.70 +.30 6.40 28 2500 6.70 7.40B 6.50A 6.50A 6.40 +.30 3 6.10 30 472 2525 6.00 6.60B 5.90A 6.60B 5.80 +.40 2 5.40 20 107 2550 5.80 6.00B 5.30A 5.30A 5.20 +.30 5 4.90 41 818 2575 4.90 5.40B 4.80A 5.40B 4.70 +.30 22 4.40 10 163 2600 4.50 4.90B 4.50 4.50 4.30 +.40 86 3.90 3 1511 2750 3.00 3.00 2.70A 2.70A 2.60 +.40 8 2.20 70 3000 1.20 1.40 1.20 1.40 1.30 +.20 3 1.10 1 1996 OG OCT23 Gold Option CALL 1200 ---- 853.40B 832.40A 853.20B 833.40 -8.60 842.00 1225 ---- 828.20B 807.60A 827.20B 808.40 -8.60 817.00 1250 ---- 803.10B 782.40A 803.10B 783.40 -8.60 792.00 1275 ---- 778.10B 757.40A 777.40B 758.40 -8.60 767.00 1300 ---- 753.70B 732.40A 753.10B 733.40 -8.60 742.00 1325 ---- 728.10B 707.40A 725.30B 708.40 -8.60 717.00 1350 ---- 704.30B 682.40A 703.60B 683.40 -8.60 692.00 1375 ---- 678.40B 657.40A 675.40B 658.40 -8.60 667.00 1400 ---- 654.30B 632.50A 653.70B 633.40 -8.60 642.00 1410 ---- 643.10B 622.70A 641.90B 623.40 -8.60 632.00 1420 ---- 633.10B 612.50A 629.90B 613.40 -8.60 622.00 1425 ---- 628.20B 607.50A 625.40B 608.40 -8.60 617.00 1430 ---- 623.20B 602.50A 621.50B 603.40 -8.60 612.00 1440 ---- 613.20B 592.50A 611.90B 593.40 -8.60 602.00 1450 ---- 604.40B 582.60A 603.40B 583.40 -8.60 592.00 1460 ---- 593.40B 572.50A 592.80B 573.40 -8.60 582.00 1470 ---- 583.40B 562.50A 581.50B 563.40 -8.60 572.00 1475 ---- 578.40B 557.70A 577.60B 558.40 -8.60 567.00 1480 ---- 573.40B 552.50A 570.60B 553.40 -8.60 562.00 1490 ---- 563.40B 542.50A 562.30B 543.40 -8.60 552.00 1500 ---- 554.60B 532.30A 553.30B 533.40 -8.60 542.00 1505 ---- 548.20B 527.50A 548.00B 528.40 -8.60 537.00 1510 ---- 543.20B 522.50A 542.30B 523.40 -8.60 532.00 1515 ---- 538.20B 517.50A 537.30B 518.40 -8.60 527.00 1520 ---- 533.20B 512.50A 532.30B 513.40 -8.60 522.00 1525 ---- 528.30B 507.70A 526.60B 508.40 -8.60 517.00 1530 ---- 523.20B 502.70A 522.30B 503.40 -8.60 512.00 1535 ---- 518.40B 497.50A 518.00B 498.40 -8.60 507.00 1540 ---- 513.40B 492.50A 510.90B 493.40 -8.60 502.00 1545 ---- 508.40B 487.50A 507.30B 488.40 -8.60 497.00 1550 ---- 504.70B 482.50A 503.50B 483.40 -8.60 492.00 1555 ---- 498.40B 477.70A 496.80B 478.40 -8.60 487.00 1560 ---- 493.30B 472.40A 491.60B 473.40 -8.60 482.00 1565 ---- 488.30B 467.40A 488.30B 468.40 -8.60 477.00 1570 ---- 483.50B 462.50A 483.50B 463.40 -8.60 472.00 1575 ---- 478.40B 457.70A 478.20B 458.40 -8.60 467.00 1580 ---- 473.30B 452.80A 472.70B 453.40 -8.60 462.00 1585 ---- 468.50B 447.80A 468.10B 448.40 -8.60 457.00 1590 ---- 463.50B 442.80A 460.00B 443.40 -8.60 452.00 1595 ---- 458.50B 437.80A 457.40B 438.40 -8.60 447.00 1600 ---- 454.70B 432.60A 453.60B 433.40 -8.60 442.00 6 1605 ---- 448.60B 427.90A 448.60B 428.40 -8.60 437.00 1610 ---- 443.90B 422.90A 440.60B 423.40 -8.60 432.00 1615 ---- 438.60B 417.90A 438.20B 418.40 -8.60 427.00 1620 ---- 433.70B 412.90A 433.70B 413.40 -8.60 422.00 1625 ---- 431.90B 406.50A 431.90B 408.40 -8.60 417.00 1630 ---- 423.70B 403.00A 421.00B 403.50 -8.50 412.00 1635 ---- 418.70B 398.10A 417.60B 398.50 -8.50 407.00 1640 ---- 413.70B 393.20A 412.60B 393.60 -8.40 402.00 1645 ---- 408.80B 388.30A 408.80B 388.60 -8.50 397.10 1650 ---- 406.90B 381.90A 406.90B 383.70 -8.40 392.10 1655 ---- 398.90B 378.50A 398.90B 378.80 -8.40 387.20 1660 ---- 394.00B 373.50A 390.60B 373.90 -8.30 382.20 1665 ---- 389.00B 368.60A 386.60B 369.00 -8.30 377.30 1670 ---- 384.10B 363.70A 381.70B 364.10 -8.30 372.40 1675 ---- 382.40B 357.50A 382.40B 359.20 -8.30 367.50 1680 ---- 374.30B 354.00A 371.00B 354.30 -8.30 362.60 1685 ---- 369.40B 348.90A 366.20B 349.50 -8.20 357.70 1690 ---- 364.80B 344.10A 364.10B 344.70 -8.10 352.80 1695 ---- 360.10B 339.30A 356.40B 339.80 -8.20 348.00 1700 ---- 357.90B 333.40A 357.90B 335.00 -8.10 343.10 26 1705 ---- 350.20B 329.90A 348.60B 330.20 -8.10 338.30 1 1710 ---- 345.50B 325.00A 344.80B 325.40 -8.10 333.50 1715 ---- 340.70B 320.20A 339.40B 320.70 -8.00 328.70 1720 ---- 335.90B 315.50A 334.60B 315.90 -8.00 323.90 1 1725 ---- 333.80B 309.60A 333.80B 311.20 -8.00 319.20 2 1730 ---- 326.40B 306.00A 326.10B 306.50 -7.90 314.40 5 1735 ---- 321.60B 301.10A 320.60B 301.80 -7.90 309.70 4 1740 ---- 316.90B 296.60A 316.60B 297.10 -7.90 305.00 3 1745 ---- 312.10B 291.90A 311.90B 292.40 -7.90 300.30 2 1750 ---- 310.20B 286.20A 310.20B 287.70 -7.90 295.60 8 1755 ---- 302.90B 282.50A 302.50B 283.10 -7.80 290.90 2 1760 ---- 298.70B 277.70A 297.10B 278.50 -7.80 286.30 1765 ---- 293.60B 273.30A 292.50B 273.90 -7.70 281.60 1770 ---- 289.40B 268.70A 288.20B 269.30 -7.70 277.00 1775 ---- 286.70B 263.20A 286.70B 264.80 -7.70 272.50 1780 ---- 279.80B 259.60A 278.90B 260.20 -7.70 267.90 2 1785 ---- 275.10B 254.20A 274.00B 255.70 -7.60 263.30 1790 ---- 270.70B 249.70A 269.50B 251.30 -7.50 258.80 1795 ---- 266.50B 245.30A 265.70B 246.80 -7.50 254.30 1800 ---- 263.80B 240.80A 263.80B 242.40 -7.50 249.90 23 1805 ---- 259.30B 236.50A 259.30B 238.00 -7.40 245.40 1810 ---- 254.80B 232.10A 254.80B 233.60 -7.40 241.00 1815 ---- 250.40B 227.80A 250.40B 229.20 -7.40 236.60 1820 ---- 245.90B 223.50A 245.90B 224.90 -7.30 232.20 1825 ---- 241.50B 219.20A 241.50B 220.70 -7.20 227.90 1830 ---- 237.10B 215.00A 237.10B 216.40 -7.20 223.60 1835 ---- 232.80B 210.80A 232.80B 212.20 -7.10 219.30 1840 ---- 228.60B 206.60A 228.60B 208.00 -7.10 215.10 210 1845 ---- 224.20B 202.50A 224.20B 203.90 -7.00 210.90 1850 ---- 220.00B 198.40A 220.00B 199.80 -6.90 206.70 13 1855 ---- 215.70B 194.30A 215.70B 195.70 -6.90 202.60 1860 ---- 211.60B 190.30A 211.60B 191.70 -6.80 198.50 1865 ---- 207.40B 186.40A 207.40B 187.70 -6.80 194.50 1 1870 ---- 203.30B 182.50A 203.30B 183.80 -6.70 190.50 250 1875 ---- 199.30B 178.60A 199.30B 179.90 -6.60 186.50 30 1880 ---- 195.20B 174.80A 195.20B 176.10 -6.50 182.60 1885 ---- 191.30B 171.00A 191.30B 172.30 -6.40 178.70 1890 ---- 187.30B 167.20A 187.30B 168.50 -6.40 174.90 1895 ---- 183.40B 163.60A 183.40B 164.80 -6.30 171.10 1900 ---- 179.60B 159.90A 179.60B 161.20 -6.20 167.40 74 1905 ---- 175.80B 156.30A 175.80B 157.60 -6.10 163.70 2 1910 ---- 172.00B 152.80A 172.00B 154.00 -6.10 160.10 1915 ---- 168.30B 149.30A 168.30B 150.50 -6.10 156.60 2 1920 ---- 164.70B 145.90A 164.70B 147.00 -6.00 153.00 1925 ---- 161.10B 142.50A 161.10B 143.60 -6.00 149.60 293 1930 ---- 157.50B 139.20A 157.50B 140.30 -5.90 146.20 1935 ---- 154.00B 135.90A 154.00B 137.00 -5.80 142.80 1940 ---- 150.50B 132.70A 150.50B 133.80 -5.70 139.50 1 1945 ---- 147.10B 129.50A 147.10B 130.60 -5.70 136.30 2 1950 ---- 143.80B 126.40A 143.80B 127.50 -5.60 133.10 526 1955 ---- 140.50B 123.40A 140.50B 124.40 -5.50 129.90 90 1960 ---- 137.30B 120.40A 137.30B 121.40 -5.40 126.80 40 1965 ---- 134.10B 117.50A 134.10B 118.40 -5.40 123.80 4 1970 ---- 130.90B 114.60A 130.90B 115.50 -5.30 120.80 66 1975 ---- 127.90B 111.80A 127.90B 112.70 -5.20 117.90 491 1980 ---- 124.90B 109.00A 124.90B 109.90 -5.10 115.00 14 1985 ---- 121.90B 106.30A 121.90B 107.20 -5.00 112.20 10 1990 ---- 119.00B 103.70A 119.00B 104.50 -5.00 109.50 23 1995 ---- 116.10B 101.10A 116.10B 101.90 -4.90 106.80 2 2000 ---- 113.30B 98.50A 113.30B 99.30 -4.80 104.10 3 530 2005 ---- 110.60B 96.10A 110.60B 96.80 -4.70 101.50 6 2010 ---- 107.90B 93.60A 107.90B 94.40 -4.60 99.00 158 2015 ---- 105.30B 91.20A 105.30B 92.00 -4.50 96.50 15 2020 ---- 102.70B 88.90A 102.70B 89.70 -4.40 94.10 47 2025 ---- 100.20B 86.70A 100.20B 87.40 -4.30 91.70 1 75 2030 93.00 97.70B 84.50A 84.50A 85.20 -4.20 1 89.40 151 2035 ---- 95.40B 82.30A 95.30B 83.00 -4.10 87.10 6 2040 ---- 93.00B 80.20A 92.90B 80.90 -4.00 84.90 5 85 2045 ---- 90.70B 78.20A 90.60B 78.80 -3.90 82.70 4 2050 ---- 88.50B 76.00A 88.40B 76.80 -3.80 80.60 72 568 2055 ---- 86.30B 74.30A 86.20B 74.80 -3.80 78.60 6 2060 ---- 84.20B 72.40A 84.00B 72.90 -3.60 76.50 142 2065 ---- 82.00B 70.50A 81.90B 71.10 -3.50 74.60 2070 ---- 80.00B 68.70A 79.90B 69.20 -3.50 72.70 2 2075 ---- 78.00B 67.00A 77.90B 67.50 -3.30 70.80 75 356 2080 ---- 76.00B 65.20A 75.90B 65.70 -3.30 69.00 205 2085 ---- 74.10B 63.60A 74.00B 64.10 -3.10 67.20 19 2090 ---- 72.30B 62.00A 72.20B 62.40 -3.10 65.50 88 2095 ---- 70.50B 60.40A 70.40B 60.80 -3.00 63.80 1 23 2100 60.00 68.70B 58.70A 58.70A 59.30 -2.90 1 62.20 101 1133 2105 ---- 67.00B 57.40A 66.90B 57.80 -2.80 60.60 3 2110 ---- 65.30B 55.90A 65.20B 56.30 -2.80 59.10 12 2115 ---- 63.70B 54.40A 63.60B 54.90 -2.70 57.60 1 11 2120 ---- 62.10B 53.00A 62.10B 53.50 -2.60 56.10 1 2125 ---- 60.60B 51.70A 60.50B 52.20 -2.50 54.70 1040 2130 ---- 59.00B 50.40A 59.00B 50.90 -2.40 53.30 1 2135 ---- 57.60B 49.10A 57.50B 49.60 -2.40 52.00 2140 ---- 56.20B 47.90A 56.10B 48.40 -2.20 50.60 100 2145 ---- 54.80B 46.70A 54.70B 47.10 -2.30 49.40 7 2150 ---- 53.40B 45.60A 53.40B 46.00 -2.10 48.10 11 657 2155 ---- 52.10B 44.50A 52.10B 44.80 -2.10 46.90 3 4 2160 ---- 50.80B 43.40A 50.70B 43.70 -2.00 45.70 3 2165 ---- 49.60B 42.30A 49.50B 42.60 -2.00 44.60 2170 ---- 48.40B 41.40A 48.40B 41.60 -1.90 43.50 11 2175 ---- 47.30B 40.30A 47.30B 40.60 -1.80 42.40 2 614 2180 ---- 46.10B 39.40A 46.10B 39.60 -1.70 41.30 8 2185 ---- 45.00B 38.40A 45.00B 38.60 -1.70 40.30 94 2190 ---- 43.90B 37.50A 43.90B 37.70 -1.60 39.30 78 2195 ---- 42.90B 36.50A 42.90B 36.80 -1.60 1 38.40 2200 ---- 41.80B 35.60A 41.80B 35.90 -1.50 37.40 108 943 2205 ---- 40.80B 34.90A 40.80B 35.00 -1.50 36.50 1 2210 ---- 39.80B 34.00A 39.80B 34.20 -1.40 35.60 2215 ---- 38.90B 33.20A 38.90B 33.40 -1.30 34.70 3 2220 ---- 37.90B 32.40A 37.90B 32.60 -1.30 33.90 27 2225 ---- 37.00B 31.60A 37.00B 31.80 -1.30 33.10 6 2230 ---- 36.10B 30.90A 36.10B 31.10 -1.20 32.30 2235 ---- 35.30B 30.20A 35.30B 30.40 -1.10 31.50 2240 ---- 34.40B 29.50A 34.40B 29.60 -1.10 30.70 16 2245 ---- 33.60B 28.80A 33.60B 29.00 -1.00 30.00 2250 ---- 32.80B 28.10A 32.80B 28.30 -1.00 29.30 30 890 2255 ---- 32.10B 27.50A 32.10B 27.60 -1.00 28.60 2260 ---- 31.30B 26.90A 31.30B 27.00 -.90 27.90 422 2265 ---- 30.60B 26.30A 30.60B 26.40 -.80 27.20 3 2270 ---- 29.90B 25.70A 29.90B 25.80 -.80 26.60 9 2275 ---- 29.20B 25.10A 29.20B 25.20 -.80 26.00 4 1260 2280 ---- 28.50B 24.60A 28.50B 24.60 -.80 25.40 10 2285 ---- 27.90B 24.00A 27.90B 24.10 -.70 24.80 2290 ---- 27.20B 23.50A 27.20B 23.50 -.70 24.20 1 2300 ---- 26.00B 22.40A 26.00B 22.50 -.60 23.10 11 1932 2310 ---- 24.80B 21.50A 24.80B 21.50 -.50 22.00 49 2320 ---- 23.70B 20.60A 23.70B 20.60 -.40 21.00 5 2325 ---- 23.20B 20.20A 23.20B 20.20 -.40 20.60 2 472 2330 ---- 22.70B 19.70A 22.70B 19.70 -.40 20.10 12 2340 ---- 21.70B 18.90A 21.70B 18.90 -.30 19.20 76 2350 ---- 20.80B 18.10A 20.80B 18.10 -.20 18.30 1 340 2360 ---- 19.90B 17.40A 19.90B 17.30 -.20 17.50 49 2370 ---- 19.00B 16.70A 19.00B 16.60 -.20 16.80 2375 ---- 18.60B 16.30A 18.60B 16.30 -.10 16.40 252 2380 17.10 18.20B 16.00A 16.00A 15.90 -.20 1 16.10 80 2390 ---- 17.40B ---- 17.40B 15.30 -.10 15.40 2400 15.00 16.70B 14.70A 14.70A 14.70 UNCH 1 14.70 8 1573 2425 ---- 15.10B ---- 15.10B 13.30 +.10 13.20 293 2450 ---- 13.60B ---- 13.60B 12.00 +.10 11.90 280 2475 ---- 12.40B ---- 12.40B 11.00 +.20 10.80 8 2500 ---- 11.20B ---- 11.20B 10.00 +.20 1 9.80 31 2164 2525 ---- 10.20B ---- 10.20B 9.10 +.20 8.90 27 2550 ---- 9.30B ---- 9.30B 8.30 +.20 8.10 18 2575 ---- 8.50B ---- 8.50B 7.70 +.30 7.40 23 785 2650 6.10 6.60B 6.10 6.60B 6.00 +.30 27 5.70 22 171 3000 ---- 2.50B ---- 2.50B 2.40 +.30 2.10 1 2266 3500 1.00 1.00 1.00 1.00 .90 +.10 1 .80 1 1 4000 ---- ---- ---- ---- .50 UNCH .50 OG NOV23 Gold Option CALL 1225 ---- 846.50B 825.10A 844.20B 826.10 -8.80 834.90 1250 ---- 820.90B 800.00A 820.90B 801.10 -8.80 809.90 1275 ---- 795.50B 775.10A 794.30B 776.10 -8.80 784.90 1300 ---- 771.00B 750.10A 768.90B 751.10 -8.80 759.90 1325 ---- 745.60B 725.40A 744.30B 726.10 -8.80 734.90 1350 ---- 721.10B 700.40A 721.10B 701.10 -8.80 709.90 1375 ---- 696.70B 675.40A 695.50B 676.10 -8.80 684.90 1400 ---- 671.90B 650.30A 670.60B 651.10 -8.80 659.90 1420 ---- 650.60B 630.20A 647.00B 631.10 -8.80 639.90 1425 ---- 646.80B 625.20A 645.60B 626.10 -8.80 634.90 1430 ---- 640.60B 620.50A 640.00B 621.10 -8.80 629.90 1440 ---- 630.60B 610.50A 630.00B 611.10 -8.80 619.90 1450 ---- 620.90B 600.20A 620.90B 601.10 -8.80 609.90 1460 ---- 610.60B 590.20A 607.70B 591.10 -8.80 599.90 1470 ---- 600.70B 580.20A 599.40B 581.10 -8.80 589.90 1475 ---- 595.60B 575.20A 594.70B 576.10 -8.80 584.90 1480 ---- 590.60B 570.20A 589.40B 571.10 -8.80 579.90 1490 ---- 580.60B 560.50A 577.90B 561.10 -8.80 569.90 1500 ---- 571.80B 550.20A 570.80B 551.10 -8.80 559.90 1510 ---- 560.50B 540.30A 559.40B 541.10 -8.80 549.90 1515 ---- 556.70B 535.30A 554.70B 536.10 -8.80 544.90 1520 ---- 551.70B 530.50A 547.90B 531.10 -8.80 539.90 1525 ---- 545.70B 525.10A 544.00B 526.10 -8.80 534.90 1530 ---- 540.70B 520.50A 539.60B 521.10 -8.80 529.90 1535 ---- 536.70B 515.50A 534.50B 516.10 -8.80 524.90 1540 ---- 531.70B 510.50A 528.00B 511.10 -8.80 519.90 1545 ---- 525.70B 505.50A 524.40B 506.10 -8.80 514.90 1550 ---- 522.00B 500.20A 520.90B 501.10 -8.80 509.90 1555 ---- 516.70B 495.50A 513.00B 496.10 -8.80 504.90 1560 ---- 510.80B 490.30A 507.10B 491.10 -8.80 499.90 1565 ---- 505.50B 485.30A 503.00B 486.10 -8.80 494.90 1570 ---- 501.70B 480.30A 497.80B 481.10 -8.80 489.90 1575 ---- 495.70B 475.30A 495.30B 476.10 -8.80 484.90 1580 ---- 490.80B 470.60A 490.30B 471.10 -8.80 479.90 1585 ---- 485.70B 465.60A 483.10B 466.10 -8.80 474.90 1590 ---- 480.70B 460.60A 479.80B 461.10 -8.80 469.90 1595 ---- 475.70B 455.40A 475.70B 456.10 -8.80 464.90 1600 ---- 472.10B 449.20A 470.80B 451.10 -8.80 459.90 1605 ---- 465.90B 445.70A 465.70B 446.10 -8.80 454.90 1610 ---- 460.90B 440.50A 459.50B 441.10 -8.80 449.90 1615 ---- 455.80B 435.80A 455.30B 436.10 -8.80 444.90 1620 ---- 450.80B 430.80A 450.80B 431.20 -8.70 439.90 1625 ---- 449.20B 424.40A 449.20B 426.20 -8.70 434.90 1630 ---- 441.10B 420.80A 440.60B 421.30 -8.60 429.90 1635 ---- 436.20B 416.10A 435.50B 416.30 -8.70 425.00 1640 ---- 431.20B 411.20A 427.70B 411.40 -8.60 420.00 1645 ---- 426.20B 406.00A 426.20B 406.50 -8.60 415.10 1650 ---- 424.50B 399.90A 424.50B 401.60 -8.50 410.10 1 1655 ---- 416.50B 396.50A 414.70B 396.70 -8.50 405.20 1660 ---- 411.60B 391.60A 411.10B 391.80 -8.50 400.30 1665 ---- 406.70B 386.50A 405.60B 387.00 -8.40 395.40 1670 ---- 401.80B 381.90A 401.30B 382.10 -8.40 390.50 1675 ---- 400.00B 375.60A 400.00B 377.30 -8.40 385.70 1680 ---- 392.10B 372.20A 390.30B 372.50 -8.30 380.80 1685 ---- 387.20B 367.40A 386.20B 367.60 -8.40 376.00 1690 ---- 382.40B 362.40A 381.40B 362.90 -8.20 371.10 1695 ---- 378.60B 357.60A 377.30B 358.10 -8.20 366.30 1700 ---- 375.80B 351.80A 375.80B 353.30 -8.20 11 361.50 12 1705 ---- 368.00B 348.20A 367.00B 348.60 -8.20 356.80 1710 ---- 363.20B 343.20A 362.20B 343.80 -8.20 352.00 2 1715 ---- 358.60B 338.50A 357.80B 339.10 -8.10 347.20 1720 ---- 354.10B 333.80A 352.20B 334.40 -8.10 342.50 1725 ---- 351.90B 328.20A 351.90B 329.70 -8.10 337.80 1730 ---- 344.50B 324.70A 343.50B 325.00 -8.10 333.10 1735 ---- 339.80B 320.10A 338.80B 320.40 -8.00 328.40 1740 ---- 335.10B 315.40A 334.90B 315.70 -8.00 323.70 1745 ---- 330.50B 310.70A 330.10B 311.10 -8.00 319.10 1750 ---- 328.40B 305.00A 328.40B 306.50 -8.00 314.50 9 1755 ---- 321.20B 301.60A 320.80B 301.90 -8.00 309.90 1760 ---- 316.60B 297.00A 315.60B 297.40 -7.90 305.30 1765 ---- 312.00B 292.30A 311.70B 292.80 -7.90 300.70 1 1770 ---- 307.50B 287.80A 306.30B 288.30 -7.80 296.10 1775 ---- 305.40B 282.30A 305.40B 283.80 -7.80 291.60 1780 ---- 298.40B 277.80A 297.60B 279.30 -7.80 287.10 1785 ---- 293.90B 273.40A 293.00B 274.90 -7.70 282.60 1 1790 ---- 289.40B 269.00A 288.60B 270.50 -7.60 278.10 1 1795 ---- 287.10B 264.60A 287.10B 266.10 -7.60 273.70 1 1800 ---- 282.60B 260.20A 282.60B 261.70 -7.60 269.30 1805 ---- 278.30B 255.90A 278.30B 257.30 -7.60 264.90 1810 ---- 273.70B 251.50A 273.70B 253.00 -7.50 260.50 1815 ---- 269.30B 247.30A 269.30B 248.70 -7.50 256.20 1820 ---- 264.90B 243.00A 264.90B 244.40 -7.50 251.90 1825 ---- 260.60B 238.80A 260.60B 240.20 -7.40 247.60 1830 ---- 256.40B 234.60A 256.40B 236.00 -7.30 243.30 1835 ---- 252.10B 230.40A 252.10B 231.80 -7.30 239.10 1840 ---- 247.70B 226.30A 247.70B 227.70 -7.20 234.90 1845 ---- 243.60B 222.20A 243.60B 223.60 -7.10 230.70 1850 ---- 239.40B 218.10A 239.40B 219.50 -7.10 226.60 1855 ---- 235.10B 214.10A 235.10B 215.50 -7.00 222.50 1860 ---- 231.00B 210.20A 231.00B 211.50 -6.90 218.40 1865 ---- 226.90B 206.20A 226.90B 207.50 -6.90 214.40 1870 ---- 222.80B 202.30A 222.80B 203.60 -6.80 210.40 1 1875 ---- 218.80B 198.50A 218.80B 199.70 -6.80 206.50 1 1880 ---- 214.90B 194.60A 214.90B 195.80 -6.80 202.60 1885 ---- 210.80B 190.90A 210.80B 192.10 -6.60 198.70 1890 ---- 206.90B 187.10A 206.90B 188.30 -6.60 194.90 1 1895 ---- 203.00B 183.40A 203.00B 184.60 -6.50 191.10 1 1900 ---- 199.20B 179.80A 199.20B 180.90 -6.50 187.40 301 1905 ---- 195.40B 176.20A 195.40B 177.30 -6.40 183.70 1910 ---- 191.70B 172.70A 191.70B 173.70 -6.40 180.10 3 1915 ---- 188.00B 169.10A 188.00B 170.20 -6.30 176.50 1920 ---- 184.30B 165.70A 184.30B 166.80 -6.20 173.00 1925 ---- 180.70B 162.30A 180.70B 163.30 -6.20 169.50 1930 ---- 177.10B 158.90A 177.10B 160.00 -6.10 166.10 1 1935 ---- 173.60B 155.60A 173.60B 156.70 -6.00 162.70 1940 ---- 170.10B 152.30A 170.10B 153.40 -5.90 159.30 1945 ---- 166.70B 149.10A 166.70B 150.20 -5.80 156.00 1950 ---- 163.30B 146.00A 163.30B 147.00 -5.80 152.80 1955 ---- 160.00B 142.80A 160.00B 143.90 -5.70 149.60 1960 ---- 156.70B 139.80A 156.70B 140.80 -5.70 146.50 1965 ---- 153.50B 136.80A 153.50B 137.80 -5.60 143.40 1970 ---- 150.30B 133.80A 150.30B 134.80 -5.50 140.30 1975 ---- 147.10B 130.90A 147.10B 131.90 -5.40 137.30 1980 ---- 144.10B 128.00A 144.10B 129.00 -5.30 134.30 24 1985 ---- 141.00B 125.20A 141.00B 126.20 -5.20 131.40 1990 ---- 138.00B 122.50A 138.00B 123.40 -5.20 128.60 1995 ---- 135.10B 119.80A 135.10B 120.70 -5.10 125.80 2000 ---- 132.20B 117.10A 132.20B 118.00 -5.00 123.00 84 2005 ---- 129.40B 114.50A 129.40B 115.40 -4.90 120.30 2010 ---- 126.60B 112.00A 126.60B 112.80 -4.80 117.60 195 2015 ---- 123.90B 109.50A 123.90B 110.30 -4.70 115.00 204 2020 ---- 121.20B 107.00A 121.20B 107.80 -4.60 112.40 2025 ---- 118.50B 104.60A 118.50B 105.40 -4.50 109.90 2 2030 ---- 116.00B 102.00A 115.90B 103.00 -4.50 107.50 2035 ---- 113.40B 99.90A 113.40B 100.70 -4.40 105.10 43 2040 ---- 111.00B 97.60A 110.90B 98.40 -4.30 102.70 2 2045 ---- 108.50B 95.40A 108.50B 96.20 -4.20 100.40 160 2050 ---- 106.10B 93.10A 106.10B 94.00 -4.10 1 98.10 233 2055 ---- 103.80B 91.10A 103.70B 91.80 -4.10 95.90 2060 ---- 101.50B 89.10A 101.40B 89.80 -3.90 93.70 1 25 2065 ---- 99.30B 87.10A 99.20B 87.70 -3.90 91.60 19 2070 ---- 97.10B 85.10A 97.00B 85.70 -3.80 89.50 249 2075 ---- 94.90B 83.20A 94.80B 83.80 -3.70 87.50 6 2080 ---- 92.80B 81.30A 92.70B 81.90 -3.60 85.50 2 2085 81.80 90.80B 79.40A 79.40A 80.00 -3.60 1 83.60 23 2090 ---- 88.80B 77.60A 88.70B 78.20 -3.50 81.70 2 2095 ---- 86.80B 75.90A 86.70B 76.40 -3.40 79.80 3 2100 ---- 84.90B 74.00A 84.80B 74.70 -3.30 78.00 12 280 2105 ---- 83.00B 72.50A 82.90B 73.00 -3.20 76.20 1 2110 ---- 81.10B 70.90A 81.10B 71.40 -3.10 74.50 7 2115 ---- 79.40B 69.30A 79.30B 69.80 -3.00 72.80 2120 ---- 77.60B 67.70A 77.50B 68.20 -3.00 71.20 1 2125 ---- 75.90B 66.30A 75.80B 66.70 -2.90 69.60 9 2130 ---- 74.20B 64.70A 74.20B 65.20 -2.80 68.00 2135 ---- 72.60B 63.30A 72.50B 63.70 -2.80 66.50 2140 ---- 71.00B 62.00A 70.90B 62.30 -2.70 65.00 1 2145 ---- 69.40B 60.40A 69.40B 60.90 -2.70 63.60 2150 60.60 67.90B 59.10A 60.80 59.60 -2.60 87 62.20 86 2155 ---- 66.40B 57.80A 66.30B 58.30 -2.50 60.80 3 2160 ---- 65.00B 56.50A 64.90B 57.00 -2.40 59.40 1 2165 ---- 63.50B 55.30A 63.50B 55.70 -2.40 58.10 44 2170 ---- 62.10B 54.10A 62.10B 54.50 -2.30 56.80 1 2175 ---- 60.80B 53.00A 60.80B 53.30 -2.30 55.60 3 2180 ---- 59.50B 51.90A 59.50B 52.20 -2.20 54.40 8 2185 ---- 58.20B 50.80A 58.20B 51.10 -2.10 53.20 3 2190 ---- 57.00B 49.70A 57.00B 50.00 -2.00 52.00 2 2195 ---- 55.70B 48.60A 55.70B 48.90 -2.00 50.90 2 2200 ---- 54.50B 47.50A 54.50B 47.90 -1.90 49.80 937 2205 ---- 53.30B 46.60A 53.30B 46.80 -1.90 48.70 1 2210 ---- 52.40B 45.60A 52.40B 45.90 -1.70 47.60 5 2215 ---- 51.30B 44.70A 51.30B 44.90 -1.70 46.60 2220 ---- 50.20B 43.70A 50.20B 44.00 -1.60 45.60 1 2225 ---- 49.10B 42.80A 49.10B 43.00 -1.60 44.60 18 2230 ---- 48.10B 41.90A 48.10B 42.10 -1.60 43.70 13 2235 ---- 47.10B 41.10A 47.10B 41.30 -1.40 42.70 2240 ---- 46.10B 40.20A 46.10B 40.40 -1.40 41.80 1 2245 ---- 45.10B 39.40A 45.10B 39.60 -1.30 40.90 1 2250 ---- 44.20B 38.50A 44.20B 38.80 -1.30 40.10 1064 2255 ---- 43.30B 37.80A 43.30B 38.00 -1.20 39.20 16 2260 ---- 42.40B 37.00A 42.40B 37.20 -1.20 38.40 30 2265 ---- 41.50B 36.20A 41.50B 36.50 -1.10 37.60 2270 ---- 40.60B 35.50A 40.60B 35.70 -1.10 36.80 2275 ---- 39.80B 34.80A 39.80B 35.00 -1.10 50 36.10 31 2280 ---- 39.00B 34.20A 39.00B 34.30 -1.00 35.30 1 2285 ---- 38.20B 33.50A 38.20B 33.60 -1.00 34.60 2290 ---- 37.40B 32.80A 37.40B 32.90 -1.00 33.90 2295 ---- 36.70B 32.20A 36.70B 32.30 -.90 33.20 2300 ---- 35.90B 31.50A 35.90B 31.70 -.80 32.50 24 459 2305 ---- 35.20B 30.90A 35.20B 31.00 -.80 31.80 2310 ---- 34.50B 30.40A 34.50B 30.40 -.80 31.20 1 2320 ---- 33.10B 29.20A 33.10B 29.30 -.60 29.90 1 2325 ---- 32.50B 28.60A 32.50B 28.70 -.60 29.30 2330 ---- 31.80B 28.10A 31.80B 28.10 -.60 28.70 18 2340 ---- 30.60B 27.00A 30.60B 27.10 -.50 27.60 1 2350 ---- 29.40B 26.00A 29.40B 26.00 -.50 26.50 29 701 2360 ---- 28.30B 25.10A 28.30B 25.10 -.40 25.50 2 2370 ---- 27.20B 24.20A 27.20B 24.10 -.40 24.50 1 2375 ---- 26.70B 23.70A 26.70B 23.70 -.30 24.00 40 2380 ---- 26.20B 23.30A 26.20B 23.20 -.40 23.60 1 2390 ---- 25.20B 22.40A 25.20B 22.40 -.30 22.70 2400 22.50 24.30B 21.60A 24.30B 21.60 -.20 1 21.80 191 2410 ---- 23.40B 20.90A 23.40B 20.80 -.20 21.00 2425 ---- 22.10B ---- 22.10B 19.70 -.10 19.80 2450 ---- 20.20B ---- 20.20B 18.00 -.10 18.10 2 2475 ---- 18.50B ---- 18.50B 16.50 UNCH 16.50 7 2500 ---- 16.90B ---- 16.90B 15.20 +.10 15.10 4 23 2525 ---- 15.60B ---- 15.60B 14.00 +.10 13.90 1 2550 ---- 14.30B ---- 14.30B 12.90 +.10 12.80 2 2575 ---- 13.20B ---- 13.20B 11.90 +.20 11.70 91 2600 ---- 12.20B ---- 12.20B 11.10 +.30 10.80 48 91 2800 ---- 6.90B ---- 6.90B 6.50 +.30 6.20 61 OG DEC23 Gold Option CALL 1000 ---- 1070.30B 1050.10A 1068.80B 1051.10 -8.80 1059.90 1025 ---- 1045.10B 1025.10A 1045.00B 1026.10 -8.80 1034.90 1050 ---- 1020.30B 1000.10A 1020.00B 1001.10 -8.80 1009.90 1075 ---- 996.20B 975.00A 995.00B 976.10 -8.80 984.90 1080 ---- 990.10B 970.20A 987.10B 971.10 -8.80 979.90 1090 ---- 980.10B 960.40A 980.00B 961.10 -8.80 969.90 1100 ---- 971.20B 950.40A 968.20B 951.10 -8.80 959.90 1110 ---- 960.10B 940.40A 957.20B 941.10 -8.80 949.90 1120 ---- 950.10B 930.40A 947.20B 931.10 -8.80 939.90 1125 ---- 946.20B 925.40A 942.30B 926.10 -8.80 934.90 1130 ---- 940.30B 920.40A 938.90B 921.10 -8.80 929.90 1140 ---- 931.20B 910.20A 927.20B 911.10 -8.80 919.90 1150 ---- 921.30B 900.40A 919.90B 901.10 -8.80 909.90 1160 ---- 911.20B 890.20A 906.60B 891.10 -8.80 899.90 1170 ---- 901.20B 880.20A 900.10B 881.10 -8.80 889.90 1175 ---- 896.30B 875.40A 894.00B 876.10 -8.80 884.90 1180 ---- 891.20B 870.50A 886.70B 871.10 -8.80 879.90 1185 ---- 886.20B 865.50A 882.30B 866.10 -8.80 874.90 1190 ---- 881.20B 860.50A 879.90B 861.10 -8.80 869.90 1195 ---- 876.20B 855.50A 874.90B 856.10 -8.80 864.90 1200 ---- 871.30B 850.40A 870.00B 851.10 -8.80 859.90 1205 ---- 865.20B 845.50A 864.90B 846.10 -8.80 854.90 1210 ---- 860.20B 840.50A 859.90B 841.10 -8.80 849.90 1215 ---- 856.20B 835.50A 852.30B 836.10 -8.80 844.90 1220 ---- 849.90B 830.50A 847.30B 831.10 -8.80 839.90 1225 ---- 845.00B 825.20A 845.00B 826.10 -8.80 834.90 1230 ---- 841.20B 820.50A 839.00B 821.10 -8.80 829.90 1235 ---- 835.50B 815.50A 831.70B 816.10 -8.80 824.90 1240 ---- 829.90B 810.50A 826.70B 811.10 -8.80 819.90 1245 ---- 826.30B 805.50A 821.70B 806.10 -8.80 814.90 1250 ---- 821.30B 800.20A 820.00B 801.10 -8.80 809.90 1255 ---- 815.30B 795.50A 815.10B 796.10 -8.80 804.90 1260 ---- 811.30B 790.50A 807.40B 791.10 -8.80 799.90 1265 ---- 806.30B 785.50A 802.40B 786.10 -8.80 794.90 1270 ---- 801.30B 780.50A 800.00B 781.10 -8.80 789.90 1275 ---- 796.40B 775.20A 795.00B 776.10 -8.80 784.90 1280 ---- 791.30B 770.50A 790.00B 771.10 -8.80 779.90 1285 ---- 786.30B 765.50A 785.00B 766.10 -8.80 774.90 1290 ---- 781.30B 760.50A 780.00B 761.10 -8.80 769.90 1295 ---- 776.30B 755.50A 772.40B 756.10 -8.80 764.90 1300 ---- 770.20B 750.20A 770.10B 751.10 -8.80 759.90 1305 ---- 765.00B 745.50A 762.40B 746.10 -8.80 754.90 1310 ---- 761.30B 740.50A 759.10B 741.10 -8.80 749.90 1315 ---- 756.30B 735.30A 755.00B 736.10 -8.80 744.90 1320 ---- 751.30B 730.30A 750.00B 731.10 -8.80 739.90 1325 ---- 746.40B 725.20A 742.50B 726.10 -8.80 734.90 1330 ---- 740.00B 720.30A 740.00B 721.10 -8.80 729.90 1335 ---- 735.00B 715.30A 735.00B 716.10 -8.80 724.90 1340 ---- 731.40B 710.30A 730.00B 711.10 -8.80 719.90 1345 ---- 726.40B 705.30A 725.00B 706.10 -8.80 714.90 1350 ---- 720.40B 700.20A 720.40B 701.10 -8.80 709.90 1355 ---- 716.40B 695.30A 714.10B 696.10 -8.80 704.90 1360 ---- 711.40B 690.30A 709.40B 691.10 -8.80 699.90 1365 ---- 706.40B 685.30A 701.90B 686.10 -8.80 694.90 1370 ---- 700.40B 680.30A 696.80B 681.10 -8.80 689.90 1375 ---- 695.40B 675.20A 695.40B 676.10 -8.80 684.90 1380 ---- 690.40B 670.30A 687.50B 671.10 -8.80 679.90 1385 ---- 685.40B 665.30A 681.90B 666.10 -8.80 674.90 1390 ---- 680.40B 660.30A 676.80B 661.10 -8.80 669.90 1395 ---- 676.40B 655.30A 672.50B 656.10 -8.80 664.90 1400 ---- 670.50B 650.50A 670.50B 651.10 -8.80 659.90 1405 ---- 666.40B 645.50A 662.50B 646.10 -8.80 654.90 1410 ---- 660.40B 640.30A 657.50B 641.10 -8.80 649.90 1415 ---- 656.40B 635.30A 652.50B 636.10 -8.80 644.90 1420 ---- 650.40B 630.30A 647.50B 631.10 -8.80 639.90 1425 ---- 645.40B 625.50A 645.40B 626.10 -8.80 634.90 1430 ---- 640.40B 620.50A 637.50B 621.10 -8.80 629.90 1435 ---- 635.70B 615.30A 632.50B 616.10 -8.80 624.90 1440 ---- 630.70B 610.30A 630.40B 611.10 -8.80 619.90 1445 ---- 625.50B 605.30A 625.30B 606.10 -8.80 614.90 1450 ---- 620.80B 600.20A 619.30B 601.10 -8.80 609.90 1455 ---- 615.70B 595.30A 612.50B 596.10 -8.80 604.90 1460 ---- 610.50B 590.50A 607.50B 591.10 -8.80 599.90 1465 ---- 605.50B 585.30A 602.50B 586.10 -8.80 594.90 1470 ---- 600.50B 580.30A 597.50B 581.10 -8.80 589.90 1475 ---- 596.60B 575.30A 592.00B 576.10 -8.80 584.90 1480 ---- 590.50B 570.60A 590.40B 571.10 -8.80 579.90 1485 ---- 585.50B 565.60A 585.40B 566.10 -8.80 574.90 1490 ---- 580.50B 560.30A 580.40B 561.10 -8.80 569.90 1495 ---- 575.70B 555.30A 572.60B 556.10 -8.80 564.90 1500 ---- 571.60B 550.50A 570.30B 551.10 -8.80 559.90 1505 ---- 566.60B 545.30A 564.30B 546.10 -8.80 554.90 1510 ---- 561.60B 540.30A 557.00B 541.10 -8.80 549.90 1515 ---- 555.20B 535.30A 552.00B 536.10 -8.80 544.90 1520 ---- 550.80B 530.60A 550.40B 531.10 -8.80 539.90 1525 ---- 546.60B 525.30A 545.30B 526.10 -8.80 534.90 1530 ---- 541.50B 520.60A 537.60B 521.10 -8.80 529.90 1535 ---- 535.50B 515.60A 532.60B 516.10 -8.80 524.90 1540 ---- 530.50B 510.40A 527.60B 511.10 -8.80 519.90 1545 ---- 525.50B 505.40A 522.60B 506.10 -8.80 514.90 1550 ---- 521.60B 500.50A 519.40B 501.10 -8.80 509.90 1555 ---- 516.60B 495.40A 512.80B 496.10 -8.80 504.90 1560 ---- 511.60B 490.40A 510.30B 491.10 -8.80 499.90 1565 ---- 506.60B 485.60A 505.30B 486.10 -8.80 494.90 1570 ---- 501.60B 480.70A 500.30B 481.10 -8.80 489.90 1575 ---- 496.70B 474.20A 492.80B 476.10 -8.80 484.90 1580 ---- 491.70B 470.50A 487.70B 471.10 -8.80 479.90 1585 ---- 485.70B 465.80A 482.70B 466.10 -8.80 474.90 1590 ---- 481.70B 460.60A 477.80B 461.10 -8.80 469.90 1595 ---- 476.80B 455.90A 475.40B 456.10 -8.80 464.90 1600 ---- 474.20B 449.40A 474.20B 451.20 -8.70 459.90 95 1605 ---- 466.80B 446.00A 465.50B 446.20 -8.70 454.90 1610 ---- 461.90B 441.10A 460.60B 441.30 -8.60 449.90 1615 ---- 457.00B 435.90A 452.60B 436.40 -8.60 445.00 1620 ---- 452.00B 431.30A 448.20B 431.50 -8.50 440.00 1625 ---- 449.60B 424.90A 449.60B 426.60 -8.50 435.10 50 1630 ---- 442.20B 421.50A 438.20B 421.70 -8.50 430.20 1635 ---- 437.30B 416.60A 433.30B 416.80 -8.40 425.20 1640 ---- 432.40B 411.80A 428.40B 411.90 -8.40 420.30 1645 ---- 427.50B 407.00A 426.20B 407.10 -8.40 415.50 1650 414.90 425.00B 400.70A 400.70A 402.30 -8.30 1 410.60 101 1655 ---- 417.10B 397.10A 413.90B 397.40 -8.40 405.80 1660 ---- 412.90B 392.50A 409.00B 392.60 -8.30 400.90 1665 ---- 408.10B 387.70A 404.20B 387.80 -8.30 396.10 1670 ---- 403.30B 382.90A 399.40B 383.10 -8.20 391.30 1675 ---- 400.90B 376.80A 400.90B 378.30 -8.20 386.50 1680 ---- 393.70B 373.40A 389.70B 373.60 -8.10 381.70 1685 ---- 388.90B 368.40A 384.80B 368.80 -8.20 377.00 1690 ---- 384.20B 363.70A 380.30B 364.10 -8.10 372.20 1695 ---- 379.40B 359.30A 374.90B 359.40 -8.10 367.50 1700 366.60 376.90B 353.20A 367.60B 354.70 -8.10 1 362.80 266 1705 ---- 370.00B 349.90A 365.50B 350.10 -8.00 358.10 1710 ---- 365.30B 345.20A 361.30B 345.40 -8.00 353.40 1715 ---- 360.60B 340.50A 356.20B 340.80 -7.90 348.70 1720 ---- 356.00B 335.90A 352.00B 336.20 -7.90 344.10 1725 ---- 353.40B 330.10A 353.40B 331.60 -7.90 339.50 2 1730 ---- 346.70B 326.70A 344.70B 327.00 -7.90 334.90 1735 ---- 341.50B 322.20A 341.10B 322.40 -7.90 330.30 1 1740 ---- 337.60B 317.60A 336.50B 317.90 -7.80 325.70 1 1745 ---- 333.00B 313.00A 332.10B 313.40 -7.70 321.10 1750 ---- 330.30B 307.40A 330.30B 308.90 -7.70 316.60 551 1755 ---- 323.40B 302.90A 322.20B 304.40 -7.70 312.10 1760 ---- 318.90B 298.50A 318.50B 299.90 -7.70 307.60 1765 ---- 314.40B 294.00A 313.60B 295.50 -7.60 303.10 1770 ---- 310.10B 289.60A 309.60B 291.10 -7.60 298.70 1775 ---- 307.80B 285.30A 307.80B 286.70 -7.60 294.30 122 1780 ---- 303.20B 280.90A 303.20B 282.30 -7.60 289.90 1785 ---- 298.80B 276.60A 298.80B 278.00 -7.50 285.50 1 1790 ---- 294.50B 272.30A 294.50B 273.70 -7.50 281.20 1795 ---- 290.10B 268.00A 290.10B 269.40 -7.40 276.80 1800 ---- 285.80B 263.80A 285.80B 265.20 -7.30 1 272.50 5742 1805 ---- 281.30B 259.50A 281.30B 260.90 -7.40 268.30 1810 ---- 277.10B 255.40A 277.10B 256.70 -7.30 264.00 1815 ---- 272.70B 251.20A 272.70B 252.60 -7.20 259.80 1820 ---- 268.50B 247.10A 268.50B 248.40 -7.20 255.60 1825 ---- 264.20B 243.00A 264.20B 244.30 -7.20 251.50 1830 ---- 260.00B 239.00A 260.00B 240.30 -7.10 247.40 50 1835 ---- 256.00B 234.90A 256.00B 236.20 -7.10 243.30 1 1840 ---- 251.80B 230.90A 251.80B 232.20 -7.10 239.30 1 1845 ---- 247.70B 227.00A 247.70B 228.30 -6.90 235.20 1850 ---- 243.60B 223.10A 243.60B 224.40 -6.90 231.30 1754 1855 ---- 239.60B 219.20A 239.60B 220.50 -6.80 227.30 2 1860 ---- 235.60B 215.40A 235.60B 216.60 -6.80 223.40 75 1865 ---- 231.60B 211.60A 231.60B 212.80 -6.70 219.50 1870 ---- 227.80B 207.80A 227.80B 209.00 -6.70 215.70 100 1875 ---- 223.80B 204.10A 223.80B 205.30 -6.60 211.90 670 1880 ---- 220.00B 200.40A 220.00B 201.60 -6.60 208.20 130 1885 ---- 216.10B 196.80A 216.10B 197.90 -6.50 204.40 1890 ---- 212.40B 193.20A 212.40B 194.30 -6.50 200.80 1 1895 ---- 208.70B 189.70A 208.70B 190.80 -6.30 197.10 1900 ---- 205.00B 186.20A 205.00B 187.30 -6.20 193.50 1592 1905 ---- 201.30B 182.70A 201.30B 183.80 -6.20 190.00 10 1910 ---- 197.70B 179.20A 197.70B 180.30 -6.20 186.50 50 1915 ---- 194.10B 175.90A 194.10B 177.00 -6.00 183.00 1 1920 ---- 190.60B 172.50A 190.60B 173.60 -6.00 179.60 30 1925 ---- 187.10B 169.20A 187.10B 170.30 -5.90 1 176.20 535 1930 ---- 183.70B 166.00A 183.70B 167.10 -5.80 172.90 1 1935 ---- 180.30B 162.80A 180.30B 163.90 -5.70 169.60 1 1940 ---- 176.90B 159.60A 176.90B 160.70 -5.70 166.40 101 1945 ---- 173.60B 156.50A 173.60B 157.60 -5.60 163.20 286 1950 ---- 170.40B 153.50A 170.40B 154.50 -5.50 160.00 76 10034 1955 ---- 167.10B 150.40A 167.10B 151.50 -5.40 156.90 1960 ---- 164.00B 147.50A 164.00B 148.50 -5.40 153.90 1 1965 ---- 160.80B 144.50A 160.80B 145.60 -5.30 150.90 1970 ---- 157.80B 141.70A 157.80B 142.70 -5.20 147.90 103 1975 ---- 154.70B 138.80A 154.70B 139.90 -5.10 145.00 131 1980 ---- 151.70B 136.10A 151.70B 137.10 -5.00 142.10 1 1985 ---- 148.80B 133.30A 148.80B 134.30 -5.00 139.30 1990 ---- 145.90B 130.60A 145.90B 131.60 -4.90 136.50 53 1995 ---- 143.00B 128.00A 143.00B 129.00 -4.80 133.80 1 2000 ---- 140.20B 125.40A 140.20B 126.40 -4.70 131.10 86 5434 2005 ---- 137.50B 122.90A 137.50B 123.80 -4.70 128.50 201 2010 ---- 134.70B 120.40A 134.70B 121.30 -4.60 125.90 2015 ---- 132.10B 117.90A 132.10B 118.80 -4.50 123.30 32 2020 ---- 129.50B 115.50A 129.50B 116.40 -4.40 120.80 18 2025 ---- 126.90B 113.20A 126.90B 114.00 -4.40 118.40 571 2030 ---- 124.40B 110.90A 124.40B 111.70 -4.30 116.00 513 2035 ---- 121.90B 108.60A 121.90B 109.40 -4.20 113.60 26 2040 ---- 119.40B 106.40A 119.40B 107.20 -4.10 111.30 63 2045 ---- 117.00B 104.20A 117.00B 105.00 -4.00 109.00 4 2050 ---- 114.70B 102.10A 114.70B 102.80 -4.00 106.80 40 2496 2055 ---- 112.40B 100.00A 112.40B 100.70 -3.90 104.60 1 2060 103.20 110.10B 97.90A 103.40B 98.60 -3.90 5 102.50 240 2065 ---- 107.90B 95.90A 107.90B 96.60 -3.80 100.40 2070 ---- 105.70B 93.90A 105.70B 94.60 -3.70 98.30 26 2075 ---- 103.60B 92.00A 103.60B 92.70 -3.60 96.30 100 377 2080 ---- 101.50B 90.10A 101.50B 90.80 -3.50 94.30 44 2085 ---- 99.50B 88.30A 99.50B 88.90 -3.50 1 92.40 19 2090 ---- 97.50B 86.50A 97.50B 87.10 -3.40 90.50 21 2095 ---- 95.50B 84.70A 95.50B 85.30 -3.30 88.60 24 2100 87.90 93.60B 83.00A 93.60B 83.60 -3.20 22 86.80 70 11289 2105 ---- 91.70B 81.30A 91.70B 81.90 -3.20 85.10 25 2110 ---- 89.90B 79.70A 89.90B 80.20 -3.10 83.30 75 2115 ---- 88.10B 78.10A 88.10B 78.60 -3.00 81.60 2120 ---- 86.30B 76.50A 86.30B 77.00 -3.00 80.00 49 2125 ---- 84.60B 75.00A 84.60B 75.40 -2.90 78.30 126 2130 ---- 82.90B 73.40A 82.90B 73.90 -2.80 76.70 433 2135 ---- 81.20B 72.00A 81.20B 72.40 -2.80 75.20 5 2140 ---- 79.60B 70.50A 79.60B 71.00 -2.70 73.70 1 2145 ---- 78.00B 69.10A 78.00B 69.50 -2.70 72.20 3 2150 ---- 76.50B 67.70A 76.50B 68.20 -2.50 102 70.70 4108 2155 ---- 75.00B 66.40A 75.00B 66.80 -2.50 69.30 1 2160 ---- 73.50B 65.10A 73.50B 65.50 -2.40 67.90 3 2165 ---- 72.10B 63.80A 72.10B 64.20 -2.30 66.50 6 2170 ---- 70.70B 62.60A 70.70B 62.90 -2.30 65.20 7 2175 ---- 69.30B 61.40A 69.30B 61.70 -2.20 3 63.90 4 421 2180 ---- 67.90B 60.20A 67.90B 60.50 -2.10 62.60 9 2185 ---- 66.60B 59.00A 66.60B 59.30 -2.10 61.40 12 2190 ---- 65.30B 57.90A 65.30B 58.20 -2.00 60.20 4 2195 ---- 64.10B 56.80A 64.10B 57.00 -2.00 59.00 2 2200 ---- 62.80B 55.60A 62.80B 55.90 -1.90 18 57.80 24 4228 2205 ---- 61.60B 54.70A 61.60B 54.90 -1.80 56.70 8 2210 ---- 60.50B 53.60A 60.50B 53.80 -1.80 55.60 1 2215 ---- 59.30B 52.60A 59.30B 52.80 -1.70 54.50 2 2220 ---- 58.20B 51.60A 58.20B 51.80 -1.60 53.40 6 2225 ---- 57.30B 50.60A 57.30B 50.80 -1.60 52.40 1222 2230 ---- 56.20B 49.70A 56.20B 49.90 -1.50 51.40 7 2235 ---- 55.20B 48.80A 55.20B 48.90 -1.50 50.40 2 2240 ---- 54.10B 47.90A 54.10B 48.00 -1.40 49.40 1 2245 ---- 53.10B 47.00A 53.10B 47.20 -1.30 48.50 1 2250 ---- 52.20B 46.00A 52.20B 46.30 -1.30 47.60 21 4221 2255 ---- 51.20B 45.30A 51.20B 45.40 -1.30 46.70 2260 ---- 50.20B 44.50A 50.20B 44.60 -1.20 45.80 100 2265 ---- 49.30B 43.70A 49.30B 43.80 -1.10 44.90 5 2270 ---- 48.40B 42.90A 48.40B 43.00 -1.10 44.10 2275 45.00 47.50B 42.00A 46.50B 42.20 -1.10 15 43.30 25 355 2280 ---- 46.70B 41.40A 46.70B 41.50 -1.00 42.50 2285 ---- 45.80B 40.60A 45.80B 40.70 -1.00 41.70 2290 ---- 45.00B 39.80A 45.00B 40.00 -.90 40.90 2295 ---- 44.20B 39.20A 44.20B 39.30 -.80 40.10 1 2300 ---- 43.40B 38.50A 43.40B 38.60 -.80 85 39.40 65 6284 2305 ---- 42.60B 37.80A 42.60B 37.90 -.80 38.70 2310 ---- 41.80B 37.30A 41.80B 37.20 -.80 38.00 2315 ---- 41.10B 36.60A 41.10B 36.60 -.70 37.30 1 2320 ---- 40.30B 36.00A 40.30B 36.00 -.60 36.60 2325 ---- 39.60B 35.30A 39.60B 35.30 -.70 36.00 2000 2330 ---- 38.90B 34.80A 38.90B 34.70 -.60 35.30 1 2335 ---- 38.20B 34.20A 38.20B 34.10 -.60 34.70 2340 ---- 37.60B 33.60A 37.60B 33.50 -.60 34.10 7 2345 ---- 36.90B 33.00A 36.90B 33.00 -.40 33.40 2350 ---- 36.30B 32.30A 36.30B 32.40 -.50 32.90 10958 2360 ---- 35.00B 31.30A 35.00B 31.30 -.40 31.70 2370 ---- 33.80B 30.30A 33.80B 30.30 -.30 30.60 2375 ---- 33.20B 29.70A 33.20B 29.80 -.30 30.10 10680 2380 ---- 32.70B 29.30A 32.70B 29.30 -.20 29.50 2 2390 ---- 31.60B 28.40A 31.60B 28.30 -.20 28.50 1 2400 ---- 30.50B 27.40A 30.50B 27.40 -.20 85 27.60 1 5444 2410 ---- 29.50B ---- 29.50B 26.50 -.10 26.60 1 2420 ---- 28.50B ---- 28.50B 25.60 -.20 25.80 1 2425 ---- 28.00B 25.20A 28.00B 25.20 -.10 25.30 3000 2430 ---- 27.50B ---- 27.50B 24.80 -.10 24.90 3 2440 ---- 26.60B ---- 26.60B 24.10 UNCH 24.10 16 2450 24.80 25.80B 23.30A 23.30A 23.30 UNCH 2 23.30 993 2475 ---- 23.80B ---- 23.80B 21.60 +.10 21.50 1 13 2490 ---- 22.70B ---- 22.70B 20.60 +.10 20.50 1 2500 20.70 22.00B 20.00A 20.10A 20.00 +.20 254 19.80 44 14975 2525 ---- 20.40B ---- 20.40B 18.50 +.20 18.30 2 2550 ---- 18.90B ---- 18.90B 17.30 +.30 17.00 601 2575 ---- 17.50B ---- 17.50B 16.10 +.40 15.70 5 20 2600 ---- 16.30B ---- 16.30B 15.00 +.40 140 14.60 41 6720 2625 ---- 15.20B ---- 15.20B 14.00 +.40 13.60 11 2650 ---- 14.20B ---- 14.20B 13.10 +.40 1 12.70 375 2700 11.60 12.50B 11.60 11.60 11.60 +.50 1 11.10 402 2918 2750 ---- 11.00B ---- 11.00B 10.20 +.50 1 9.70 3 985 2800 9.30 10.00 9.00 9.20B 9.10 +.50 99 8.60 754 2900 ---- 7.70B ---- 7.70B 7.30 +.50 6.80 3 3000 ---- 6.30B ---- 6.30B 6.00 +.50 102 5.50 379 12419 3100 ---- 5.20B ---- 5.20B 5.00 +.50 4.50 3200 ---- 4.30B ---- 4.30B 4.20 +.50 3.70 3 2867 3400 ---- 3.00B ---- 3.00B 3.00 +.40 23 2.60 232 3600 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1 3800 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 4000 1.50 1.50 1.50 1.50 1.40 +.30 1 1.10 250 1412 900 ---- 1171.00B 1150.10A 1167.00B 1151.10 -8.80 1159.90 925 ---- 1146.00B 1125.10A 1141.40B 1126.10 -8.80 1134.90 950 ---- 1120.00B 1100.10A 1118.80B 1101.10 -8.80 1109.90 975 ---- 1095.00B 1075.30A 1092.10B 1076.10 -8.80 1084.90 OG JAN24 Gold Option CALL 1250 ---- 835.10B 819.00A 831.70B 818.00 -9.10 827.10 1275 ---- 806.50B 796.30A 796.30A 793.00 -9.10 802.10 1300 ---- 785.20B 768.90A 781.90B 768.00 -9.10 777.10 1325 ---- 756.70B 746.10A 746.10A 743.00 -9.10 752.10 1350 ---- 736.30B 718.90A 735.70B 718.00 -9.10 727.10 1375 ---- 706.90B 696.00A 696.00A 693.00 -9.10 702.10 1400 ---- 685.90B 668.90A 684.10B 668.00 -9.10 677.10 1425 ---- 657.20B 645.80A 645.80A 643.00 -9.10 652.10 1430 ---- 652.20B 640.80A 640.80A 638.00 -9.10 647.10 1440 ---- 642.20B 630.80A 630.80A 628.00 -9.10 637.10 1450 ---- 636.00B 618.80A 632.50B 618.00 -9.10 627.10 1460 ---- 622.40B 610.70A 610.70A 608.00 -9.10 617.10 1470 ---- 612.40B 600.70A 600.70A 598.00 -9.10 607.10 1475 ---- 607.50B 595.60A 595.60A 593.00 -9.10 602.10 1480 ---- 602.50B 590.60A 590.60A 588.00 -9.10 597.10 1490 ---- 592.50B 580.60A 580.60A 578.00 -9.10 587.10 1500 ---- 586.20B 568.70A 586.20B 568.00 -9.10 577.10 1510 ---- 572.60B 560.60A 560.60A 558.00 -9.10 567.10 1520 ---- 562.60B 550.60A 550.60A 548.00 -9.10 557.10 1525 ---- 557.80B 545.50A 545.50A 543.00 -9.10 552.10 1530 ---- 552.50B 540.50A 540.50A 538.00 -9.10 547.10 1535 ---- 547.70B 535.50A 535.50A 533.00 -9.10 542.10 1540 ---- 544.10B 530.40A 530.40A 528.00 -9.10 537.10 1545 ---- 537.80B 525.40A 525.40A 523.00 -9.10 532.10 1550 ---- 533.40B 520.30A 529.90B 518.00 -9.10 527.10 1 1555 ---- 527.80B 515.40A 515.40A 513.00 -9.10 522.10 1560 ---- 522.80B 510.40A 510.40A 508.00 -9.10 517.10 1565 ---- 518.00B 505.50A 505.50A 503.00 -9.10 512.10 1570 ---- 512.70B 500.50A 500.50A 498.00 -9.10 507.10 1575 ---- 510.80B 491.30A 491.30A 493.00 -9.10 502.10 1580 ---- 503.10B 490.50A 490.50A 488.00 -9.10 497.10 1585 ---- 497.90B 485.30A 485.30A 483.00 -9.10 492.10 1590 ---- 492.60B 480.30A 480.30A 478.00 -9.10 487.10 1595 ---- 488.60B 475.30A 475.30A 473.10 -9.00 482.10 1600 ---- 491.30B 466.60A 491.30B 468.10 -9.00 477.10 1605 ---- 478.90B 465.60A 465.60A 463.20 -8.90 472.10 1610 ---- 473.90B 460.40A 460.40A 458.30 -8.90 467.20 1615 ---- 469.00B 455.50A 455.50A 453.40 -8.80 462.20 1620 ---- 464.10B 450.60A 450.60A 448.50 -8.80 457.30 1625 ---- 466.50B 442.20A 466.50B 443.60 -8.80 452.40 1630 ---- 454.10B 440.90A 440.90A 438.80 -8.70 447.50 1635 ---- 449.30B 436.00A 442.70B 433.90 -8.70 442.60 1640 ---- 444.00B 431.20A 431.20A 429.10 -8.60 437.70 1645 ---- 439.60B 426.40A 426.40A 424.20 -8.60 432.80 1650 ---- 442.10B 418.10A 442.10B 419.40 -8.60 428.00 1655 ---- 430.00B 416.70A 416.70A 414.60 -8.50 423.10 1660 ---- 425.40B 411.80A 411.80A 409.90 -8.40 418.30 1665 ---- 420.60B 407.10A 407.10A 405.10 -8.40 413.50 1670 ---- 415.80B 402.30A 402.30A 400.30 -8.40 408.70 1675 ---- 418.00B 394.30A 418.00B 395.60 -8.40 404.00 1680 ---- 406.20B 393.50A 393.50A 390.90 -8.30 399.20 1685 ---- 401.40B 388.70A 401.40B 386.20 -8.20 394.40 1690 ---- 396.70B 384.10A 384.10A 381.50 -8.20 389.70 1695 ---- 391.70B 379.40A 379.40A 376.80 -8.20 385.00 1700 ---- 394.40B 370.90A 394.40B 372.10 -8.20 380.30 21 1705 ---- 382.40B 369.30A 382.40B 367.50 -8.10 375.60 1710 ---- 377.80B 364.60A 377.80B 362.90 -8.10 371.00 1715 ---- 373.20B 360.00A 373.20B 358.20 -8.10 366.30 1720 ---- 368.70B 355.40A 368.60B 353.60 -8.10 361.70 1725 ---- 371.00B 347.80A 371.00B 349.10 -8.00 357.10 1730 ---- 359.20B 346.20A 346.20A 344.50 -8.00 352.50 1735 ---- 354.90B 341.70A 341.70A 340.00 -7.90 347.90 1740 ---- 350.10B 337.20A 337.20A 335.50 -7.90 343.40 1745 ---- 345.60B 332.70A 345.50B 331.00 -7.80 338.80 1750 ---- 347.90B 325.30A 347.90B 326.50 -7.80 334.30 4 1755 ---- 336.90B 320.80A 320.80A 322.00 -7.80 329.80 1760 ---- 332.40B 316.40A 331.10B 317.60 -7.80 325.40 1765 ---- 330.40B 312.00A 330.40B 313.20 -7.70 320.90 1770 ---- 330.00B 307.60A 330.00B 308.80 -7.70 316.50 1775 ---- 325.40B 303.30A 325.40B 304.50 -7.60 312.10 1780 ---- 321.10B 298.90A 321.10B 300.10 -7.60 307.70 1785 ---- 316.70B 294.60A 316.70B 295.80 -7.60 303.40 1790 ---- 312.20B 290.40A 312.20B 291.50 -7.50 299.00 1 1795 ---- 307.80B 286.10A 307.80B 287.30 -7.40 294.70 1800 ---- 303.60B 281.90A 303.60B 283.10 -7.30 290.40 18 1805 ---- 299.30B 277.70A 299.30B 278.90 -7.30 286.20 1810 ---- 294.90B 273.50A 294.90B 274.70 -7.30 282.00 1815 ---- 290.60B 269.40A 290.60B 270.60 -7.20 277.80 1820 ---- 286.40B 265.30A 286.40B 266.40 -7.20 273.60 1825 ---- 282.20B 261.20A 282.20B 262.40 -7.10 269.50 1830 ---- 278.00B 257.20A 278.00B 258.30 -7.10 265.40 1835 ---- 274.00B 253.20A 274.00B 254.30 -7.00 261.30 1840 ---- 269.90B 249.20A 269.90B 250.30 -6.90 257.20 1845 ---- 265.70B 245.20A 265.70B 246.40 -6.80 253.20 1850 ---- 261.60B 241.30A 261.60B 242.40 -6.90 249.30 2 1855 ---- 257.60B 237.50A 257.60B 238.50 -6.80 245.30 1860 ---- 253.60B 233.60A 253.60B 234.70 -6.70 241.40 1865 ---- 249.70B 229.80A 249.70B 230.90 -6.60 237.50 1870 ---- 245.90B 226.10A 245.90B 227.10 -6.60 233.70 1875 ---- 241.90B 222.30A 241.90B 223.30 -6.60 229.90 1 1880 ---- 238.10B 218.70A 238.10B 219.60 -6.50 226.10 1885 ---- 234.20B 215.00A 234.20B 216.00 -6.40 222.40 1890 ---- 230.60B 211.40A 230.60B 212.30 -6.40 218.70 1895 ---- 226.70B 207.80A 226.70B 208.80 -6.30 215.10 1900 ---- 223.00B 204.30A 223.00B 205.20 -6.30 211.50 8 1905 ---- 219.40B 200.80A 219.40B 201.70 -6.20 207.90 1910 ---- 215.80B 197.30A 215.80B 198.20 -6.20 204.40 1915 ---- 212.20B 193.90A 212.20B 194.80 -6.10 200.90 1920 ---- 208.60B 190.50A 208.60B 191.40 -6.10 197.50 1925 ---- 205.10B 187.20A 205.10B 188.10 -6.00 194.10 1930 ---- 201.70B 183.90A 201.70B 184.80 -5.90 190.70 1935 ---- 198.30B 180.70A 198.30B 181.50 -5.90 187.40 1940 ---- 194.90B 177.50A 194.90B 178.30 -5.80 184.10 1945 ---- 191.50B 174.30A 191.50B 175.10 -5.70 180.80 1950 ---- 188.20B 171.20A 188.20B 172.00 -5.60 30 177.60 33 372 1955 ---- 185.00B 168.10A 185.00B 168.90 -5.60 174.50 1960 ---- 181.70B 165.10A 181.70B 165.90 -5.50 171.40 1965 ---- 178.60B 162.10A 178.60B 162.80 -5.50 168.30 1970 ---- 175.40B 159.10A 175.40B 159.90 -5.40 165.30 1975 ---- 172.30B 156.20A 172.30B 157.00 -5.30 162.30 1980 ---- 169.30B 153.40A 169.30B 154.10 -5.20 159.30 3 1985 ---- 166.30B 150.50A 166.30B 151.20 -5.20 156.40 3 1990 ---- 163.30B 147.80A 163.30B 148.40 -5.20 153.60 1995 ---- 160.40B 145.00A 160.40B 145.70 -5.10 150.80 2000 ---- 157.50B 142.30A 157.50B 143.00 -5.00 30 148.00 33 475 2005 ---- 154.70B 139.70A 154.70B 140.30 -5.00 145.30 2010 ---- 151.90B 137.10A 151.90B 137.70 -4.90 142.60 2015 ---- 149.10B 134.50A 149.10B 135.10 -4.80 139.90 2020 ---- 146.40B 132.00A 146.40B 132.60 -4.70 137.30 3 2025 ---- 143.70B 129.60A 143.70B 130.10 -4.70 134.80 2030 ---- 141.10B 127.10A 141.10B 127.60 -4.60 132.20 2035 ---- 138.50B 124.70A 138.50B 125.20 -4.60 129.80 2040 ---- 136.00B 122.40A 136.00B 122.90 -4.40 127.30 2 2045 ---- 133.50B 120.10A 133.50B 120.50 -4.40 124.90 2050 119.90 131.00B 117.80A 119.90 118.20 -4.40 164 122.60 662 4515 2055 ---- 128.60B 115.60A 128.60B 116.00 -4.30 120.30 79 2060 ---- 126.20B 113.40A 126.20B 113.80 -4.20 118.00 2065 ---- 123.90B 111.30A 123.90B 111.70 -4.10 115.80 2070 ---- 121.60B 109.20A 121.60B 109.50 -4.10 113.60 2075 ---- 119.40B 107.20A 119.40B 107.50 -4.00 111.50 33 33 2080 ---- 117.10B 105.20A 117.10B 105.50 -3.90 109.40 2 2085 ---- 115.00B 103.20A 115.00B 103.50 -3.80 107.30 2090 ---- 112.80B 101.30A 112.80B 101.50 -3.80 105.30 2095 ---- 110.80B 99.40A 110.80B 99.60 -3.70 103.30 2100 ---- 108.70B 97.50A 108.70B 97.70 -3.70 154 101.40 655 3788 2105 ---- 106.70B 95.70A 106.70B 95.90 -3.50 99.40 2110 ---- 104.70B 93.90A 104.70B 94.10 -3.50 97.60 1 2115 ---- 102.80B 92.20A 102.80B 92.40 -3.30 95.70 2120 ---- 100.90B 90.50A 100.90B 90.60 -3.40 94.00 16 810 2125 ---- 99.00B 88.80A 99.00B 89.00 -3.20 100 92.20 500 1010 2130 ---- 97.20B 87.10A 97.20B 87.30 -3.20 90.50 10 2135 ---- 95.40B 85.50A 95.40B 85.70 -3.10 88.80 2140 ---- 93.70B 84.00A 93.70B 84.10 -3.00 87.10 2145 ---- 92.00B 82.40A 92.00B 82.60 -2.90 85.50 2150 ---- 90.30B 80.90A 90.30B 81.10 -2.80 18 83.90 6 911 2155 ---- 88.60B 79.40A 88.60B 79.60 -2.80 82.40 2160 ---- 87.00B 78.00A 87.00B 78.10 -2.70 80.80 2165 ---- 85.40B 76.60A 85.40B 76.70 -2.70 79.40 2170 ---- 83.90B 75.20A 83.90B 75.30 -2.60 77.90 2175 ---- 82.40B 73.90A 82.40B 73.90 -2.60 76.50 33 35 2180 ---- 80.90B 72.50A 80.90B 72.60 -2.50 75.10 2 2185 ---- 79.40B 71.20A 79.40B 71.30 -2.40 73.70 2190 ---- 78.00B 70.00A 78.00B 70.00 -2.40 72.40 1 2195 ---- 76.60B 68.70A 76.60B 68.80 -2.20 71.00 2200 ---- 75.20B 67.40A 75.20B 67.50 -2.30 101 69.80 516 1554 2205 ---- 73.90B 66.30A 73.90B 66.30 -2.20 68.50 2210 ---- 72.60B 65.10A 72.60B 65.20 -2.10 67.30 1 2215 ---- 71.30B 64.00A 71.30B 64.00 -2.10 66.10 2220 ---- 70.00B 62.90A 70.00B 62.90 -2.00 64.90 2225 ---- 68.80B 61.70A 68.80B 61.80 -1.90 63.70 2230 ---- 67.60B 60.70A 67.60B 60.70 -1.90 62.60 2235 ---- 66.40B 59.60A 66.40B 59.70 -1.80 61.50 2240 ---- 65.30B 58.60A 65.30B 58.60 -1.80 60.40 2245 ---- 64.10B 57.60A 64.10B 57.60 -1.70 59.30 2250 ---- 63.00B 56.60A 63.00B 56.60 -1.70 18 58.30 1200 2255 ---- 62.10B 55.60A 62.10B 55.70 -1.60 57.30 2260 ---- 61.00B 54.70A 61.00B 54.70 -1.60 56.30 2265 ---- 60.00B 53.80A 60.00B 53.80 -1.50 55.30 2270 ---- 59.00B 52.90A 59.00B 52.90 -1.40 54.30 2275 ---- 58.00B 52.00A 58.00B 52.00 -1.40 53.40 2280 ---- 57.00B 51.10A 57.00B 51.10 -1.30 52.40 2285 ---- 56.00B 50.30A 56.00B 50.20 -1.30 51.50 2290 ---- 55.10B 49.40A 55.10B 49.40 -1.20 50.60 1 2295 ---- 54.10B 48.60A 54.10B 48.60 -1.20 49.80 2300 ---- 53.20B 47.70A 53.20B 47.80 -1.10 2 48.90 766 2305 ---- 52.30B 47.00A 52.30B 47.00 -1.10 48.10 2310 ---- 51.40B 46.20A 51.40B 46.20 -1.00 47.20 2315 ---- 50.60B 45.50A 50.60B 45.40 -1.00 46.40 2320 ---- 49.70B 44.70A 49.70B 44.70 -.90 45.60 2325 ---- 48.90B 44.00A 48.90B 44.00 -.90 44.90 1 2330 ---- 48.10B 43.30A 48.10B 43.30 -.80 44.10 2340 ---- 46.50B 41.90A 46.50B 41.90 -.70 42.60 2350 ---- 45.00B 40.60A 45.00B 40.60 -.60 41.20 251 2360 ---- 43.60B 39.30A 43.60B 39.30 -.60 39.90 1 2370 ---- 42.20B 38.10A 42.20B 38.10 -.50 38.60 2375 ---- 41.50B 37.50A 41.50B 37.50 -.40 37.90 1 2380 ---- 40.80B 36.90A 40.80B 36.90 -.40 37.30 2390 ---- 39.60B 35.80A 39.60B 35.70 -.40 36.10 2400 ---- 38.30B 34.70A 38.30B 34.60 -.30 20 34.90 31 1019 2410 ---- 37.10B 33.70A 37.10B 33.60 -.20 33.80 2420 ---- 36.00B 32.70A 36.00B 32.60 -.20 32.80 2425 ---- 35.40B ---- 35.40B 32.10 -.10 32.20 26 2450 ---- 32.80B ---- 32.80B 29.80 UNCH 9 29.80 236 2475 ---- 30.40B ---- 30.40B 27.70 +.10 27.60 25 25 2500 ---- 28.20B ---- 28.20B 25.70 +.20 25.50 12 267 2525 ---- 26.20B ---- 26.20B 24.00 +.30 23.70 136 2550 ---- 24.40B ---- 24.40B 22.40 +.40 22.00 1 2575 ---- 22.80B ---- 22.80B 20.90 +.40 20.50 2600 ---- 21.30B ---- 21.30B 19.60 +.50 6 19.10 221 2700 ---- 16.40B ---- 16.40B 15.20 +.50 14.70 179 3000 ---- 8.40B ---- 8.40B 8.00 +.50 7.50 3500 ---- 3.60B ---- 3.60B 3.50 +.40 3.10 4000 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 OG FEB24 Gold Option CALL 1250 ---- 830.10B 822.50A 822.50A 818.00 -9.10 827.10 1275 ---- 805.10B 797.50A 797.50A 793.00 -9.10 802.10 1300 ---- 780.70B 772.30A 772.30A 768.00 -9.10 777.10 1325 ---- 755.30B 747.30A 747.30A 743.00 -9.10 752.10 1350 ---- 731.00B 722.10A 722.10A 718.00 -9.10 727.10 1375 ---- 706.00B 697.10A 697.10A 693.00 -9.10 702.10 1400 ---- 680.90B 671.90A 671.90A 668.00 -9.10 677.10 1425 ---- 655.90B 647.00A 647.00A 643.00 -9.10 652.10 1430 ---- 650.90B 642.00A 642.00A 638.00 -9.10 647.10 1440 ---- 641.00B 631.90A 631.90A 628.00 -9.10 637.10 1450 ---- 631.20B 621.70A 621.70A 618.00 -9.10 627.10 1460 ---- 621.00B 611.80A 611.80A 608.00 -9.10 617.10 1470 ---- 611.10B 601.80A 601.80A 598.00 -9.10 607.10 1475 ---- 606.10B 596.80A 596.80A 593.00 -9.10 602.10 1480 ---- 601.10B 591.80A 591.80A 588.00 -9.10 597.10 1490 ---- 591.50B 581.80A 581.80A 578.00 -9.10 587.10 1500 ---- 581.60B 571.60A 571.60A 568.00 -9.10 577.10 1510 ---- 571.40B 561.60A 561.60A 558.00 -9.10 567.10 1520 ---- 561.40B 551.60A 551.60A 548.00 -9.10 557.10 1525 ---- 556.40B 546.60A 546.60A 543.00 -9.10 552.10 1530 ---- 551.40B 541.60A 541.60A 538.00 -9.10 547.10 1535 ---- 546.70B 536.60A 536.60A 533.00 -9.10 542.10 1540 ---- 541.70B 531.60A 531.60A 528.00 -9.10 537.10 1545 ---- 536.40B 526.60A 526.60A 523.00 -9.10 532.10 1550 ---- 531.90B 516.30A 516.30A 518.00 -9.10 527.10 1555 ---- 526.80B 516.40A 516.40A 513.00 -9.10 522.10 1560 ---- 521.90B 511.40A 511.40A 508.00 -9.10 517.10 1565 ---- 516.70B 506.40A 506.40A 503.00 -9.10 512.10 1570 ---- 511.80B 501.70A 501.70A 498.00 -9.10 507.10 1575 ---- 516.10B 491.50A 516.10B 493.10 -9.00 502.10 1580 ---- 502.10B 491.70A 491.70A 488.10 -9.00 497.10 1585 ---- 497.20B 486.70A 486.70A 483.20 -8.90 492.10 1590 ---- 492.20B 481.80A 481.80A 478.30 -8.90 487.20 1595 ---- 487.30B 476.60A 476.60A 473.40 -8.80 482.20 1600 ---- 491.40B 467.10A 491.40B 468.50 -8.80 477.30 1605 ---- 477.40B 466.90A 466.90A 463.60 -8.70 472.30 1610 ---- 472.50B 462.00A 462.00A 458.70 -8.70 467.40 1615 ---- 467.70B 457.20A 457.20A 453.90 -8.60 462.50 1620 ---- 462.80B 452.30A 452.30A 449.00 -8.70 457.70 1625 ---- 467.10B 442.90A 467.10B 444.20 -8.60 452.80 1630 ---- 453.20B 442.60A 442.60A 439.40 -8.60 448.00 1635 ---- 448.40B 437.70A 437.70A 434.60 -8.50 443.10 1640 ---- 443.60B 432.90A 432.90A 429.80 -8.50 438.30 1645 ---- 438.80B 428.10A 428.10A 425.10 -8.40 433.50 1650 ---- 442.80B 419.10A 442.80B 420.30 -8.40 428.70 3 1655 ---- 429.60B 418.60A 418.60A 415.60 -8.30 423.90 1660 ---- 424.50B 414.50A 414.50A 410.90 -8.30 419.20 1665 ---- 419.60B 409.80A 409.80A 406.10 -8.30 414.40 1670 ---- 415.10B 405.10A 405.10A 401.50 -8.20 409.70 1675 ---- 419.00B 395.60A 419.00B 396.80 -8.20 405.00 1680 ---- 405.80B 395.00A 395.00A 392.10 -8.20 400.30 1685 ---- 401.10B 390.30A 390.30A 387.50 -8.10 395.60 1690 ---- 396.50B 386.40A 386.40A 382.80 -8.20 391.00 1695 ---- 391.90B 381.00A 381.00A 378.20 -8.10 386.30 1700 ---- 395.50B 372.50A 395.50B 373.60 -8.10 381.70 17 1705 ---- 382.60B 371.80A 371.80A 369.10 -8.00 377.10 1710 ---- 378.00B 367.30A 367.30A 364.50 -8.00 372.50 1 1715 ---- 373.50B 362.70A 362.70A 360.00 -7.90 367.90 1720 ---- 368.90B 358.20A 358.20A 355.50 -7.90 363.40 1725 ---- 372.50B 349.80A 372.50B 351.00 -7.80 358.80 1730 ---- 359.60B 345.30A 345.30A 346.50 -7.80 354.30 1735 ---- 355.10B 340.90A 340.90A 342.00 -7.80 349.80 1740 ---- 350.70B 336.50A 347.50B 337.60 -7.70 345.30 1745 ---- 349.40B 332.10A 349.40B 333.20 -7.70 340.90 1750 ---- 349.90B 327.70A 349.90B 328.80 -7.60 336.40 1755 ---- 345.40B 323.30A 345.40B 324.40 -7.60 332.00 1760 ---- 341.00B 319.00A 341.00B 320.10 -7.60 327.70 1765 ---- 336.60B 314.70A 336.60B 315.70 -7.60 323.30 1770 ---- 332.20B 310.40A 332.20B 311.50 -7.50 319.00 1775 ---- 327.80B 306.10A 327.80B 307.20 -7.40 314.60 1780 ---- 323.50B 301.90A 323.50B 302.90 -7.50 310.40 1785 ---- 319.30B 297.60A 319.30B 298.70 -7.40 306.10 1790 ---- 315.00B 293.50A 315.00B 294.50 -7.40 301.90 1795 ---- 310.60B 289.30A 310.60B 290.40 -7.30 297.70 1800 ---- 306.40B 285.20A 306.40B 286.30 -7.20 293.50 1 1805 ---- 302.10B 281.10A 302.10B 282.10 -7.20 289.30 1810 ---- 298.00B 277.00A 298.00B 278.10 -7.10 285.20 1815 ---- 293.80B 273.00A 293.80B 274.00 -7.10 281.10 1820 ---- 289.70B 269.00A 289.70B 270.00 -7.10 277.10 1825 ---- 285.60B 265.00A 285.60B 266.00 -7.00 273.00 1 1830 ---- 281.60B 261.00A 281.60B 262.10 -6.90 269.00 1835 ---- 277.40B 257.10A 277.40B 258.20 -6.80 265.00 1840 ---- 273.40B 253.30A 273.40B 254.30 -6.80 261.10 1845 ---- 269.40B 249.40A 269.40B 250.40 -6.80 257.20 1850 ---- 265.50B 245.60A 265.50B 246.60 -6.70 253.30 12 1855 ---- 261.70B 241.80A 261.70B 242.80 -6.70 249.50 1860 ---- 257.70B 238.10A 257.70B 239.00 -6.70 245.70 1865 ---- 253.80B 234.40A 253.80B 235.30 -6.60 241.90 1870 ---- 250.00B 230.70A 250.00B 231.60 -6.60 238.20 1875 ---- 246.20B 227.10A 246.20B 228.00 -6.40 234.40 1880 ---- 242.50B 223.50A 242.50B 224.40 -6.40 230.80 1885 ---- 238.80B 219.90A 238.80B 220.80 -6.30 227.10 1890 ---- 235.10B 216.40A 235.10B 217.20 -6.40 223.60 1895 ---- 231.50B 212.90A 231.50B 213.70 -6.30 220.00 1900 ---- 227.90B 209.40A 227.90B 210.30 -6.20 3 216.50 2 1905 ---- 224.30B 206.00A 224.30B 206.90 -6.10 213.00 6 1910 ---- 220.80B 202.70A 220.80B 203.50 -6.10 209.60 1915 ---- 217.30B 199.30A 217.30B 200.10 -6.10 206.20 1920 ---- 213.80B 196.00A 213.80B 196.80 -6.00 202.80 1925 ---- 210.40B 192.80A 210.40B 193.60 -5.90 199.50 500 1930 ---- 207.00B 189.60A 207.00B 190.30 -5.90 196.20 1935 ---- 203.70B 186.40A 203.70B 187.20 -5.80 193.00 1940 ---- 200.40B 183.30A 200.40B 184.00 -5.80 189.80 10 1945 ---- 197.10B 180.20A 197.10B 180.90 -5.70 186.60 1950 ---- 193.90B 177.10A 193.90B 177.90 -5.60 183.50 1955 ---- 190.70B 174.10A 190.70B 174.90 -5.50 180.40 12 1960 ---- 187.60B 171.20A 187.60B 171.90 -5.50 177.40 1965 ---- 184.50B 168.20A 184.50B 168.90 -5.50 174.40 1970 ---- 181.40B 165.30A 181.40B 166.00 -5.40 171.40 1975 ---- 178.40B 162.50A 178.40B 163.20 -5.30 168.50 1980 ---- 175.40B 159.70A 175.40B 160.40 -5.20 165.60 1985 ---- 172.50B 156.90A 172.50B 157.60 -5.20 162.80 24 1990 ---- 169.60B 154.20A 169.60B 154.80 -5.20 160.00 1995 ---- 166.70B 151.50A 166.70B 152.10 -5.10 157.20 2000 ---- 163.90B 148.90A 163.90B 149.50 -5.00 154.50 452 2005 ---- 161.10B 146.30A 161.10B 146.90 -4.90 151.80 2010 ---- 158.40B 143.70A 158.40B 144.30 -4.80 149.10 2015 ---- 155.70B 141.20A 155.70B 141.80 -4.70 146.50 2020 ---- 153.00B 138.70A 153.00B 139.30 -4.70 144.00 137 2025 ---- 150.40B 136.30A 150.40B 136.80 -4.70 141.50 2030 ---- 147.80B 133.90A 147.80B 134.40 -4.60 139.00 2035 ---- 145.30B 131.50A 145.30B 132.00 -4.50 136.50 2040 ---- 142.80B 129.20A 142.80B 129.70 -4.40 134.10 2045 ---- 140.30B 126.90A 140.30B 127.40 -4.40 131.80 2050 ---- 137.90B 124.70A 137.90B 125.10 -4.40 129.50 456 2055 ---- 135.50B 122.50A 135.50B 122.90 -4.30 127.20 107 2060 ---- 133.10B 120.30A 133.10B 120.70 -4.20 124.90 11 2065 ---- 130.80B 118.20A 130.80B 118.60 -4.10 122.70 17 2070 ---- 128.60B 116.10A 128.60B 116.50 -4.00 120.50 1 2075 ---- 126.30B 114.10A 126.30B 114.40 -4.00 118.40 100 2080 ---- 124.10B 112.10A 124.10B 112.40 -3.90 116.30 2 2085 ---- 122.00B 110.10A 122.00B 110.40 -3.90 114.30 2090 ---- 119.90B 108.20A 119.90B 108.50 -3.80 112.30 2095 ---- 117.80B 106.30A 117.80B 106.60 -3.70 110.30 2100 ---- 115.80B 104.40A 115.80B 104.70 -3.60 108.30 610 2105 ---- 113.70B 102.60A 113.70B 102.90 -3.50 106.40 2 2110 ---- 111.80B 100.80A 111.80B 101.10 -3.50 104.60 2 2115 ---- 109.80B 99.10A 109.80B 99.30 -3.40 102.70 2120 ---- 108.00B 97.40A 108.00B 97.60 -3.30 100.90 300 2125 ---- 106.10B 95.70A 106.10B 95.90 -3.30 99.20 74 2130 ---- 104.30B 94.00A 104.30B 94.20 -3.20 97.40 2135 ---- 102.50B 92.40A 102.50B 92.60 -3.10 95.70 2140 ---- 100.70B 90.80A 100.70B 91.00 -3.10 94.10 2145 ---- 99.00B 89.30A 99.00B 89.40 -3.00 92.40 2150 ---- 97.30B 87.70A 97.30B 87.90 -2.90 90.80 20 693 2155 ---- 95.60B 86.20A 95.60B 86.40 -2.80 89.20 2160 ---- 94.00B 84.80A 94.00B 84.90 -2.80 87.70 1 2165 ---- 92.40B 83.30A 92.40B 83.40 -2.80 86.20 2170 ---- 90.80B 81.90A 90.80B 82.00 -2.70 84.70 2175 ---- 89.30B 80.50A 89.30B 80.60 -2.60 83.20 2180 ---- 87.80B 79.20A 87.80B 79.30 -2.50 81.80 2185 ---- 86.30B 77.80A 86.30B 77.90 -2.50 80.40 2190 ---- 84.80B 76.50A 84.80B 76.60 -2.40 79.00 2195 ---- 83.40B 75.30A 83.40B 75.30 -2.40 77.70 2200 78.50 82.00B 74.00A 80.40B 74.10 -2.30 1 76.40 332 2205 ---- 80.70B 72.80A 80.70B 72.90 -2.20 75.10 2210 ---- 79.30B 71.60A 79.30B 71.60 -2.20 73.80 2215 ---- 78.00B 70.40A 78.00B 70.50 -2.10 72.60 2220 ---- 76.70B 69.30A 76.70B 69.30 -2.10 71.40 2225 ---- 75.40B 68.10A 75.40B 68.20 -2.00 70.20 2230 ---- 74.20B 67.00A 74.20B 67.00 -2.00 69.00 2235 ---- 73.00B 65.90A 73.00B 66.00 -1.80 67.80 2240 ---- 71.80B 64.80A 71.80B 64.90 -1.80 66.70 2245 ---- 70.60B 63.80A 70.60B 63.80 -1.80 65.60 2250 ---- 69.50B 62.80A 69.50B 62.80 -1.70 64.50 25 674 2255 ---- 68.40B 61.80A 68.40B 61.80 -1.70 63.50 2260 ---- 67.20B 60.80A 67.20B 60.80 -1.60 62.40 2265 ---- 66.40B 59.80A 66.40B 59.80 -1.60 61.40 2270 ---- 65.30B 58.90A 65.30B 58.90 -1.50 60.40 2275 ---- 64.30B 57.90A 64.30B 57.90 -1.50 59.40 2280 ---- 63.20B 57.00A 63.20B 57.00 -1.50 58.50 2285 ---- 62.20B 56.10A 62.20B 56.10 -1.40 57.50 2290 ---- 61.20B 55.30A 61.20B 55.20 -1.40 56.60 2295 ---- 60.30B 54.40A 60.30B 54.40 -1.30 55.70 2300 ---- 59.30B 53.60A 59.30B 53.50 -1.30 54.80 1254 2305 ---- 58.40B 52.80A 58.40B 52.70 -1.20 53.90 2310 ---- 57.50B 51.90A 57.50B 51.90 -1.20 53.10 300 2315 ---- 56.60B 51.10A 56.60B 51.10 -1.10 52.20 2320 ---- 55.70B 50.40A 55.70B 50.30 -1.10 51.40 2325 ---- 54.80B 49.60A 54.80B 49.50 -1.10 50.60 1295 2330 ---- 54.00B 48.90A 54.00B 48.80 -1.00 49.80 2340 ---- 52.30B 47.40A 52.30B 47.30 -1.00 48.30 2350 ---- 50.80B 46.00A 50.80B 45.90 -.90 100 46.80 200 1290 2360 ---- 49.20B 44.70A 49.20B 44.50 -.90 45.40 2370 ---- 47.80B 43.40A 47.80B 43.20 -.80 44.00 2375 ---- 47.00B 42.70A 47.00B 42.60 -.70 43.30 89 2380 ---- 46.30B 42.10A 46.30B 42.00 -.70 42.70 2390 ---- 45.00B 40.90A 45.00B 40.80 -.60 41.40 2400 ---- 43.70B 39.70A 43.70B 39.60 -.60 40.20 274 2410 ---- 42.40B 38.60A 42.40B 38.50 -.50 39.00 2420 ---- 41.20B 37.50A 41.20B 37.40 -.40 37.80 2425 ---- 40.60B 37.00A 40.60B 36.80 -.50 37.30 8 2450 ---- 37.70B 34.50A 37.70B 34.30 -.30 34.60 202 2475 ---- 35.20B ---- 35.20B 32.00 -.20 32.20 2500 ---- 32.80B ---- 32.80B 29.90 -.10 30.00 300 2525 ---- 30.70B ---- 30.70B 28.00 UNCH 28.00 3 2550 ---- 28.70B ---- 28.70B 26.20 UNCH 26.20 2575 ---- 26.90B ---- 26.90B 24.60 +.10 24.50 2600 ---- 25.20B ---- 25.20B 23.10 +.10 23.00 105 2700 ---- 19.70B ---- 19.70B 18.30 +.40 17.90 21 21 2800 ---- 15.70B ---- 15.70B 14.70 +.50 14.20 702 3000 ---- 10.50B ---- 10.50B 10.00 +.60 9.40 130 3500 ---- 4.70B ---- 4.70B 4.60 +.50 4.10 4000 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 833.40 -9.50 842.90 1275 ---- ---- ---- ---- 808.40 -9.50 817.90 1300 ---- ---- ---- ---- 783.40 -9.50 792.90 1325 ---- ---- ---- ---- 758.40 -9.50 767.90 1350 ---- ---- ---- ---- 733.40 -9.50 742.90 1375 ---- ---- ---- ---- 708.40 -9.50 717.90 1400 ---- ---- ---- ---- 683.40 -9.50 692.90 1425 ---- ---- ---- ---- 658.40 -9.50 667.90 1440 ---- ---- ---- ---- 643.40 -9.50 652.90 1450 ---- ---- ---- ---- 633.40 -9.50 642.90 1460 ---- ---- ---- ---- 623.40 -9.50 632.90 1470 ---- ---- ---- ---- 613.40 -9.50 622.90 1475 ---- ---- ---- ---- 608.40 -9.50 617.90 1480 ---- ---- ---- ---- 603.40 -9.50 612.90 1490 ---- ---- ---- ---- 593.40 -9.50 602.90 1500 ---- ---- ---- ---- 583.40 -9.50 592.90 1510 ---- ---- ---- ---- 573.40 -9.50 582.90 1520 ---- ---- ---- ---- 563.40 -9.50 572.90 1525 ---- ---- ---- ---- 558.40 -9.50 567.90 1530 ---- ---- ---- ---- 553.40 -9.50 562.90 1540 ---- ---- ---- ---- 543.40 -9.50 552.90 1545 ---- ---- ---- ---- 538.40 -9.50 547.90 1550 ---- 556.70B 531.80A 556.70B 533.40 -9.50 542.90 1555 ---- ---- ---- ---- 528.40 -9.50 537.90 1560 ---- ---- ---- ---- 523.40 -9.50 532.90 1565 ---- ---- ---- ---- 518.50 -9.40 527.90 1570 ---- ---- ---- ---- 513.50 -9.40 522.90 1575 ---- 531.70B 507.20A 531.70B 508.60 -9.30 517.90 1580 ---- ---- ---- ---- 503.70 -9.30 513.00 1585 ---- ---- ---- ---- 498.80 -9.20 508.00 1590 ---- ---- ---- ---- 493.90 -9.20 503.10 1595 ---- ---- ---- ---- 489.00 -9.10 498.10 1600 ---- 507.30B 482.90A 507.30B 484.10 -9.10 493.20 1605 ---- ---- ---- ---- 479.30 -9.00 488.30 1610 ---- ---- ---- ---- 474.40 -9.10 483.50 1615 ---- ---- ---- ---- 469.60 -9.00 478.60 1620 ---- ---- ---- ---- 464.80 -9.00 473.80 1625 ---- 483.00B 458.90A 483.00B 460.00 -8.90 468.90 1630 ---- ---- ---- ---- 455.20 -8.90 464.10 1635 ---- ---- ---- ---- 450.50 -8.80 459.30 1640 ---- ---- ---- ---- 445.70 -8.80 454.50 1645 ---- ---- ---- ---- 441.00 -8.70 449.70 1650 ---- 459.00B 435.20A 459.00B 436.30 -8.70 445.00 1655 ---- ---- ---- ---- 431.60 -8.60 440.20 1660 ---- ---- ---- ---- 426.90 -8.60 435.50 1665 ---- ---- ---- ---- 422.20 -8.60 430.80 1670 ---- ---- ---- ---- 417.50 -8.60 426.10 1675 ---- 435.30B 411.80A 435.30B 412.90 -8.50 421.40 1680 ---- ---- ---- ---- 408.30 -8.40 416.70 1685 ---- ---- ---- ---- 403.70 -8.40 412.10 1690 ---- ---- ---- ---- 399.10 -8.40 407.50 1695 ---- ---- ---- ---- 394.50 -8.30 402.80 1700 ---- 412.00B 388.90A 412.00B 389.90 -8.30 398.20 1705 ---- ---- ---- ---- 385.40 -8.30 393.70 1710 ---- ---- ---- ---- 380.90 -8.20 389.10 1715 ---- ---- ---- ---- 376.40 -8.10 384.50 1720 ---- ---- ---- ---- 371.90 -8.10 380.00 1725 ---- 389.00B 366.40A 389.00B 367.40 -8.10 375.50 1730 ---- ---- 361.90A 361.90A 363.00 -8.00 371.00 1735 ---- 370.80B 357.50A 370.80B 358.60 -7.90 366.50 1740 ---- 370.80B 353.10A 370.80B 354.20 -7.90 362.10 1745 ---- 371.00B 348.70A 371.00B 349.80 -7.90 357.70 1750 ---- 366.50B 344.40A 366.50B 345.40 -7.90 353.30 1755 ---- 362.10B 340.00A 362.10B 341.10 -7.80 348.90 1760 ---- 357.70B 335.70A 357.70B 336.80 -7.70 344.50 1765 ---- 353.30B 331.40A 353.30B 332.50 -7.70 340.20 1770 ---- 349.10B 327.20A 349.10B 328.20 -7.70 335.90 1775 ---- 344.60B 322.90A 344.60B 323.90 -7.70 331.60 1780 ---- 340.30B 318.70A 340.30B 319.70 -7.60 327.30 1785 ---- 336.00B 314.50A 336.00B 315.50 -7.60 323.10 1790 ---- 331.70B 310.40A 331.70B 311.40 -7.50 318.90 1795 ---- 327.50B 306.20A 327.50B 307.20 -7.50 314.70 1800 ---- 323.40B 302.10A 323.40B 303.10 -7.40 310.50 1805 ---- 319.20B 298.00A 319.20B 299.00 -7.40 306.40 1810 ---- 314.90B 294.00A 314.90B 294.90 -7.40 302.30 1815 ---- 310.80B 290.00A 310.80B 290.90 -7.30 298.20 1820 ---- 306.60B 286.00A 306.60B 286.90 -7.30 294.20 1825 ---- 302.60B 282.00A 302.60B 282.90 -7.30 290.20 1830 ---- 298.50B 278.10A 298.50B 279.00 -7.20 286.20 1835 ---- 294.60B 274.20A 294.60B 275.10 -7.10 282.20 1840 ---- 290.60B 270.30A 290.60B 271.20 -7.10 278.30 1845 ---- 286.50B 266.40A 286.50B 267.30 -7.10 274.40 1850 ---- 282.60B 262.60A 282.60B 263.50 -7.00 270.50 1855 ---- 278.60B 258.90A 278.60B 259.70 -7.00 266.70 1860 ---- 274.80B 255.10A 274.80B 256.00 -6.90 262.90 1865 ---- 270.90B 251.40A 270.90B 252.20 -6.90 259.10 1870 ---- 267.10B 247.70A 267.10B 248.50 -6.80 255.30 1875 ---- 263.30B 244.10A 263.30B 244.90 -6.70 251.60 1880 ---- 259.70B 240.50A 259.70B 241.30 -6.70 248.00 1885 ---- 255.90B 236.90A 255.90B 237.70 -6.60 244.30 1890 ---- 252.20B 233.40A 252.20B 234.10 -6.60 240.70 1895 ---- 248.50B 229.80A 248.50B 230.60 -6.50 237.10 1900 ---- 244.90B 226.40A 244.90B 227.10 -6.50 233.60 1905 ---- 241.30B 222.90A 241.30B 223.70 -6.40 230.10 1910 ---- 237.80B 219.50A 237.80B 220.30 -6.30 226.60 1915 ---- 234.30B 216.20A 234.30B 216.90 -6.30 223.20 1920 ---- 230.80B 212.90A 230.80B 213.60 -6.20 219.80 1925 ---- 227.40B 209.60A 227.40B 210.30 -6.20 216.50 1930 ---- 224.00B 206.30A 224.00B 207.00 -6.20 213.20 1935 ---- 220.60B 203.10A 220.60B 203.80 -6.10 209.90 1940 ---- 217.30B 199.90A 217.30B 200.60 -6.00 206.60 1945 ---- 214.00B 196.80A 214.00B 197.50 -5.90 203.40 1950 ---- 210.70B 193.70A 210.70B 194.40 -5.90 200.30 1955 ---- 207.50B 190.70A 207.50B 191.30 -5.90 197.20 1960 ---- 204.30B 187.60A 204.30B 188.30 -5.80 194.10 1965 ---- 201.20B 184.70A 201.20B 185.30 -5.70 191.00 1970 ---- 198.00B 181.70A 198.00B 182.30 -5.70 188.00 1975 ---- 195.00B 178.80A 195.00B 179.40 -5.60 185.00 1980 ---- 191.90B 175.90A 191.90B 176.50 -5.60 182.10 1985 ---- 188.90B 173.10A 188.90B 173.70 -5.50 179.20 1990 ---- 186.00B 170.30A 186.00B 170.90 -5.40 176.30 1995 ---- 183.10B 167.60A 183.10B 168.10 -5.40 173.50 2000 ---- 180.20B 164.90A 180.20B 165.40 -5.30 170.70 2005 ---- 177.30B 162.20A 177.30B 162.70 -5.30 168.00 2010 ---- 174.50B 159.60A 174.50B 160.00 -5.30 165.30 2015 ---- 171.80B 157.00A 171.80B 157.40 -5.20 162.60 2020 ---- 169.00B 154.40A 169.00B 154.80 -5.10 159.90 2025 ---- 166.40B 151.90A 166.40B 152.30 -5.00 157.30 2030 ---- 163.70B 149.40A 163.70B 149.80 -5.00 154.80 2035 ---- 161.10B 147.00A 161.10B 147.40 -4.90 152.30 2040 ---- 158.50B 144.60A 158.50B 144.90 -4.90 149.80 2045 ---- 156.00B 142.20A 156.00B 142.60 -4.70 147.30 2050 ---- 153.50B 139.90A 153.50B 140.20 -4.70 144.90 2055 ---- 151.00B 137.60A 151.00B 137.90 -4.60 142.50 2060 ---- 148.60B 135.40A 148.60B 135.60 -4.60 140.20 2065 ---- 146.20B 133.10A 146.20B 133.40 -4.50 137.90 2070 ---- 143.80B 131.00A 143.80B 131.20 -4.40 135.60 2075 ---- 141.50B 128.80A 141.50B 129.10 -4.30 133.40 2080 ---- 139.20B 126.70A 139.20B 126.90 -4.30 131.20 2085 ---- 137.00B 124.60A 137.00B 124.80 -4.30 129.10 2090 ---- 134.80B 122.60A 134.80B 122.80 -4.10 126.90 2095 ---- 132.60B 120.60A 132.60B 120.80 -4.10 124.90 2100 ---- 130.50B 118.70A 130.50B 118.80 -4.00 122.80 2105 ---- 128.40B 116.70A 128.40B 116.90 -3.90 120.80 2110 ---- 126.30B 114.80A 126.30B 115.00 -3.90 118.90 2115 ---- 124.30B 113.00A 124.30B 113.10 -3.80 116.90 2120 ---- 122.30B 111.10A 122.30B 111.30 -3.70 115.00 1 2125 ---- 120.30B 109.40A 120.30B 109.50 -3.70 113.20 170 2130 ---- 118.40B 107.60A 118.40B 107.70 -3.60 111.30 2135 ---- 116.50B 105.90A 116.50B 106.00 -3.50 109.50 2140 ---- 114.60B 104.20A 114.60B 104.20 -3.60 107.80 2145 ---- 112.80B 102.50A 112.80B 102.60 -3.40 106.00 2150 ---- 111.00B 100.90A 111.00B 100.90 -3.40 104.30 1 2155 ---- 109.20B 99.30A 109.20B 99.30 -3.40 102.70 2160 ---- 107.50B 97.70A 107.50B 97.70 -3.30 101.00 1 2165 ---- 105.80B 96.10A 105.80B 96.20 -3.20 99.40 2170 ---- 104.10B 94.60A 104.10B 94.70 -3.10 97.80 2175 ---- 102.50B 93.10A 102.50B 93.20 -3.10 96.30 250 2180 ---- 100.90B 91.70A 100.90B 91.70 -3.00 94.70 2185 ---- 99.30B 90.20A 99.30B 90.30 -2.90 93.20 2190 ---- 97.70B 88.80A 97.70B 88.80 -3.00 91.80 2195 ---- 96.20B 87.50A 96.20B 87.40 -2.90 90.30 2200 ---- 94.70B 86.10A 94.70B 86.10 -2.80 88.90 3951 2205 ---- 93.20B 84.80A 93.20B 84.80 -2.70 87.50 2210 ---- 91.80B 83.50A 91.80B 83.40 -2.80 86.20 2215 ---- 90.40B 82.20A 90.40B 82.20 -2.60 84.80 2220 ---- 89.00B 80.90A 89.00B 80.90 -2.60 83.50 2225 ---- 87.60B 79.70A 87.60B 79.70 -2.50 82.20 2230 ---- 86.30B 78.50A 86.30B 78.40 -2.50 80.90 2235 ---- 84.90B 77.30A 84.90B 77.20 -2.50 79.70 2240 ---- 83.60B 76.10A 83.60B 76.10 -2.40 78.50 2245 ---- 82.40B 75.00A 82.40B 74.90 -2.40 77.30 2250 ---- 81.10B 73.90A 81.10B 73.80 -2.30 76.10 2255 ---- 79.90B 72.80A 79.90B 72.70 -2.20 74.90 2260 ---- 78.70B 71.70A 78.70B 71.60 -2.20 73.80 2265 ---- 77.50B 70.60A 77.50B 70.50 -2.20 72.70 2270 ---- 76.30B 69.50A 76.30B 69.50 -2.10 71.60 2275 ---- 75.20B 68.50A 75.20B 68.50 -2.00 70.50 2280 ---- 74.10B 67.50A 74.10B 67.50 -1.90 69.40 2285 ---- 73.00B 66.50A 73.00B 66.50 -1.90 68.40 2290 ---- 71.90B 65.50A 71.90B 65.50 -1.90 67.40 2295 ---- 71.00B 64.60A 71.00B 64.50 -1.90 66.40 2300 ---- 70.00B 63.60A 70.00B 63.60 -1.80 65.40 2305 ---- 69.00B 62.70A 69.00B 62.70 -1.70 64.40 2310 ---- 68.00B 61.80A 68.00B 61.80 -1.70 63.50 2315 ---- 67.00B 60.90A 67.00B 60.90 -1.60 62.50 2320 ---- 66.00B 60.10A 66.00B 60.00 -1.60 61.60 2325 ---- 65.10B 59.20A 65.10B 59.10 -1.60 60.70 2330 ---- 64.10B 58.40A 64.10B 58.30 -1.50 59.80 2335 ---- 63.20B 57.60A 63.20B 57.50 -1.40 58.90 2340 ---- 62.30B 56.70A 62.30B 56.60 -1.50 58.10 2345 ---- 61.40B 56.00A 61.40B 55.90 -1.30 57.20 2350 ---- 60.50B 55.20A 60.50B 55.10 -1.30 56.40 70 2360 ---- 58.80B 53.60A 58.80B 53.50 -1.30 54.80 2370 ---- 57.20B 52.20A 57.20B 52.10 -1.20 53.30 2375 ---- 56.40B 51.50A 56.40B 51.30 -1.20 52.50 2380 ---- 55.60B 50.80A 55.60B 50.60 -1.10 51.70 2390 ---- 54.00B 49.40A 54.00B 49.30 -1.00 50.30 2400 ---- 52.60B 48.10A 52.60B 47.90 -1.00 48.90 36 2410 ---- 51.10B 46.80A 51.10B 46.60 -.90 47.50 2420 ---- 49.70B 45.60A 49.70B 45.40 -.80 46.20 2425 ---- 49.10B 45.00A 49.10B 44.80 -.80 45.60 2430 ---- 48.40B 44.40A 48.40B 44.20 -.80 45.00 2440 ---- 47.10B 43.20A 47.10B 43.00 -.70 43.70 2450 ---- 45.90B 42.10A 45.90B 41.90 -.70 42.60 2475 ---- 42.90B 39.50A 42.90B 39.20 -.60 39.80 2500 ---- 40.20B 37.10A 40.20B 36.80 -.40 37.20 48 2525 ---- 37.70B 34.80A 37.70B 34.60 -.30 34.90 2550 ---- 35.40B ---- 35.40B 32.50 -.20 32.70 2575 ---- 33.20B ---- 33.20B 30.60 -.10 30.70 2600 ---- 31.30B ---- 31.30B 28.80 -.10 28.90 300 2625 ---- 29.50B ---- 29.50B 27.20 UNCH 27.20 2975 ---- 14.20B ---- 14.20B 13.40 +.50 12.90 10 3000 ---- 13.50B ---- 13.50B 12.80 +.50 12.30 3500 ---- 6.20B ---- 6.20B 6.00 +.50 5.50 4000 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 833.40 -9.50 842.90 1275 ---- ---- ---- ---- 808.40 -9.50 817.90 1300 ---- ---- ---- ---- 783.40 -9.50 792.90 1325 ---- ---- ---- ---- 758.40 -9.50 767.90 1350 ---- ---- ---- ---- 733.40 -9.50 742.90 1375 ---- ---- ---- ---- 708.40 -9.50 717.90 1400 ---- ---- ---- ---- 683.40 -9.50 692.90 1425 ---- ---- ---- ---- 658.40 -9.50 667.90 1440 ---- ---- ---- ---- 643.40 -9.50 652.90 1450 ---- ---- ---- ---- 633.40 -9.50 642.90 1460 ---- ---- ---- ---- 623.40 -9.50 632.90 1470 ---- ---- ---- ---- 613.40 -9.50 622.90 1475 ---- ---- ---- ---- 608.40 -9.50 617.90 1480 ---- ---- ---- ---- 603.40 -9.50 612.90 1490 ---- ---- ---- ---- 593.40 -9.50 602.90 1500 ---- ---- ---- ---- 583.40 -9.50 592.90 1510 ---- ---- ---- ---- 573.40 -9.50 582.90 1520 ---- ---- ---- ---- 563.40 -9.50 572.90 1525 ---- 572.80B 557.00A 557.00A 558.40 -9.50 567.90 1530 ---- ---- ---- ---- 553.40 -9.50 562.90 1540 ---- ---- ---- ---- 543.40 -9.50 552.90 1545 ---- ---- ---- ---- 538.40 -9.50 547.90 1550 ---- 556.50B 532.20A 556.50B 533.50 -9.40 542.90 1555 ---- ---- ---- ---- 528.50 -9.40 537.90 1560 ---- ---- ---- ---- 523.60 -9.30 532.90 1565 ---- ---- ---- ---- 518.70 -9.30 528.00 1570 ---- ---- ---- ---- 513.80 -9.20 523.00 1575 ---- 531.90B 507.80A 531.90B 508.90 -9.20 518.10 1580 ---- ---- ---- ---- 504.00 -9.20 513.20 1585 ---- ---- ---- ---- 499.10 -9.20 508.30 1590 ---- ---- ---- ---- 494.30 -9.10 503.40 1595 ---- ---- ---- ---- 489.40 -9.10 498.50 1600 ---- 507.50B 483.60A 507.50B 484.60 -9.10 493.70 1605 ---- ---- ---- ---- 479.80 -9.00 488.80 1610 ---- ---- ---- ---- 475.00 -9.00 484.00 1615 ---- ---- ---- ---- 470.20 -9.00 479.20 1620 ---- ---- ---- ---- 465.50 -8.90 474.40 1625 ---- 483.30B 459.80A 483.30B 460.70 -8.90 469.60 1630 ---- ---- ---- ---- 456.00 -8.80 464.80 1635 ---- ---- ---- ---- 451.30 -8.70 460.00 1640 ---- ---- ---- ---- 446.60 -8.70 455.30 1645 ---- ---- ---- ---- 441.90 -8.70 450.60 1650 ---- 459.40B 436.40A 459.40B 437.20 -8.60 445.80 1655 ---- ---- ---- ---- 432.50 -8.60 441.10 1660 ---- ---- ---- ---- 427.90 -8.60 436.50 1665 ---- ---- ---- ---- 423.30 -8.50 431.80 1670 ---- ---- ---- ---- 418.70 -8.50 427.20 1675 ---- 436.10B 413.30A 436.10B 414.10 -8.40 422.50 1680 ---- ---- ---- ---- 409.50 -8.40 417.90 1685 ---- ---- ---- ---- 405.00 -8.30 413.30 1690 ---- ---- ---- ---- 400.40 -8.30 408.70 1695 ---- ---- ---- ---- 395.90 -8.30 404.20 1700 ---- 412.90B 390.60A 412.90B 391.40 -8.20 399.60 1705 ---- ---- ---- ---- 386.90 -8.20 395.10 1710 ---- ---- 381.70A 381.70A 382.50 -8.10 390.60 1715 ---- ---- 377.20A 377.20A 378.00 -8.10 386.10 1720 ---- 384.70B 372.80A 384.70B 373.60 -8.00 381.60 1725 ---- 390.30B 368.40A 390.30B 369.20 -8.00 377.20 1730 ---- 385.80B 364.00A 385.80B 364.80 -8.00 372.80 1735 ---- 381.50B 359.70A 381.50B 360.40 -8.00 368.40 1740 ---- 377.10B 355.30A 377.10B 356.10 -7.90 364.00 1745 ---- 372.60B 351.00A 372.60B 351.80 -7.80 359.60 1750 ---- 368.30B 346.70A 368.30B 347.50 -7.80 355.30 1755 ---- 363.80B 342.50A 363.80B 343.20 -7.80 351.00 1760 ---- 359.60B 338.20A 359.60B 339.00 -7.70 346.70 1765 ---- 355.10B 334.00A 355.10B 334.80 -7.60 342.40 1770 ---- 350.90B 329.80A 350.90B 330.60 -7.50 338.10 1775 ---- 346.70B 325.70A 346.70B 326.40 -7.50 333.90 1780 ---- 342.30B 321.50A 342.30B 322.30 -7.40 329.70 1785 ---- 338.10B 317.40A 338.10B 318.10 -7.50 325.60 1790 ---- 333.90B 313.30A 333.90B 314.10 -7.30 321.40 1795 ---- 329.70B 309.30A 329.70B 310.00 -7.30 317.30 1800 ---- 325.60B 305.20A 325.60B 306.00 -7.20 313.20 1805 ---- 321.60B 301.20A 321.60B 302.00 -7.20 309.20 1810 ---- 317.50B 297.30A 317.50B 298.00 -7.10 305.10 1815 ---- 313.30B 293.30A 313.30B 294.00 -7.10 301.10 1820 ---- 309.40B 289.40A 309.40B 290.10 -7.10 297.20 1825 ---- 305.40B 285.50A 305.40B 286.20 -7.00 293.20 1830 ---- 301.30B 281.70A 301.30B 282.40 -6.90 289.30 1835 ---- 297.30B 277.80A 297.30B 278.50 -6.90 285.40 1840 ---- 293.40B 274.10A 293.40B 274.70 -6.90 281.60 1845 ---- 289.50B 270.30A 289.50B 271.00 -6.80 277.80 1850 ---- 285.70B 266.60A 285.70B 267.20 -6.80 274.00 1855 ---- 281.80B 262.90A 281.80B 263.50 -6.70 270.20 1860 ---- 278.00B 259.20A 278.00B 259.80 -6.70 266.50 1865 ---- 274.30B 255.60A 274.30B 256.20 -6.60 262.80 1870 ---- 270.50B 252.00A 270.50B 252.60 -6.50 259.10 1875 ---- 266.80B 248.40A 266.80B 249.00 -6.50 255.50 1880 ---- 263.20B 244.90A 263.20B 245.40 -6.50 251.90 1885 ---- 259.50B 241.40A 259.50B 241.90 -6.40 248.30 1890 ---- 255.90B 237.90A 255.90B 238.40 -6.40 244.80 1895 ---- 252.40B 234.50A 252.40B 235.00 -6.30 241.30 1900 ---- 248.80B 231.10A 248.80B 231.60 -6.30 237.90 1905 ---- 245.30B 227.70A 245.30B 228.20 -6.30 234.50 1910 ---- 241.80B 224.40A 241.80B 224.90 -6.20 231.10 1915 ---- 238.40B 221.10A 238.40B 221.60 -6.10 227.70 1920 ---- 235.00B 217.90A 235.00B 218.30 -6.10 224.40 1925 ---- 231.60B 214.70A 231.60B 215.10 -6.00 221.10 1930 ---- 228.30B 211.50A 228.30B 211.90 -6.00 217.90 1935 ---- 225.00B 208.30A 225.00B 208.70 -6.00 214.70 1940 ---- 221.80B 205.20A 221.80B 205.60 -5.90 211.50 1945 ---- 218.50B 202.20A 218.50B 202.50 -5.90 208.40 1950 ---- 215.30B 199.10A 215.30B 199.50 -5.80 205.30 1955 ---- 212.20B 196.10A 212.20B 196.50 -5.70 202.20 1960 ---- 209.10B 193.20A 209.10B 193.50 -5.70 199.20 1965 ---- 206.00B 190.20A 206.00B 190.60 -5.60 196.20 1970 ---- 202.90B 187.30A 202.90B 187.70 -5.50 193.20 1975 ---- 199.90B 184.50A 199.90B 184.80 -5.50 190.30 1980 ---- 196.90B 181.70A 196.90B 182.00 -5.40 187.40 1985 ---- 194.00B 178.90A 194.00B 179.20 -5.30 184.50 1990 ---- 191.10B 176.10A 191.10B 176.40 -5.30 181.70 1995 ---- 188.20B 173.40A 188.20B 173.70 -5.20 178.90 2000 180.80 185.40B 170.80A 170.80A 171.00 -5.20 2 176.20 18 2005 ---- 182.60B 168.10A 182.60B 168.40 -5.10 173.50 2010 ---- 179.80B 165.50A 179.80B 165.80 -5.00 170.80 2015 ---- 177.10B 163.00A 177.10B 163.20 -5.00 168.20 2020 ---- 174.40B 160.50A 174.40B 160.70 -4.90 165.60 2025 ---- 171.80B 158.00A 171.80B 158.20 -4.80 163.00 2030 ---- 169.20B 155.50A 169.20B 155.70 -4.80 160.50 2035 ---- 166.60B 153.10A 166.60B 153.30 -4.70 158.00 2040 ---- 164.10B 150.70A 164.10B 150.90 -4.60 155.50 2045 ---- 161.50B 148.40A 161.50B 148.60 -4.50 153.10 2050 ---- 159.10B 146.10A 159.10B 146.20 -4.50 150.70 2055 ---- 156.60B 143.80A 156.60B 144.00 -4.40 148.40 2060 ---- 154.20B 141.60A 154.20B 141.70 -4.40 146.10 2065 ---- 151.90B 139.40A 151.90B 139.50 -4.30 143.80 2070 ---- 149.50B 137.20A 149.50B 137.30 -4.30 141.60 2075 ---- 147.20B 135.10A 147.20B 135.20 -4.20 139.40 2080 ---- 145.00B 133.00A 145.00B 133.10 -4.10 137.20 2085 ---- 142.80B 131.00A 142.80B 131.00 -4.10 135.10 2090 ---- 140.60B 128.90A 140.60B 129.00 -4.00 133.00 2095 ---- 138.40B 127.00A 138.40B 127.00 -3.90 130.90 2100 ---- 136.30B 125.00A 136.30B 125.00 -3.90 128.90 600 2105 ---- 134.20B 123.10A 134.20B 123.10 -3.80 126.90 2110 ---- 132.20B 121.20A 132.20B 121.10 -3.90 125.00 2115 ---- 130.10B 119.30A 130.10B 119.30 -3.80 123.10 2120 ---- 128.10B 117.50A 128.10B 117.40 -3.80 121.20 2125 ---- 126.20B 115.70A 126.20B 115.60 -3.70 119.30 25 2130 ---- 124.30B 114.00A 124.30B 113.90 -3.60 117.50 2135 ---- 122.40B 112.20A 122.40B 112.10 -3.60 115.70 2140 ---- 120.50B 110.50A 120.50B 110.40 -3.50 113.90 2145 ---- 118.70B 108.90A 118.70B 108.70 -3.50 112.20 2150 ---- 116.90B 107.20A 116.90B 107.10 -3.40 110.50 2155 ---- 115.10B 105.60A 115.10B 105.40 -3.40 108.80 2160 ---- 113.40B 104.00A 113.40B 103.80 -3.40 107.20 2165 ---- 111.70B 102.50A 111.70B 102.30 -3.30 105.60 2170 ---- 110.00B 100.90A 110.00B 100.70 -3.30 104.00 2175 ---- 108.40B 99.40A 108.40B 99.20 -3.20 102.40 2180 ---- 106.80B 98.00A 106.80B 97.80 -3.10 100.90 2185 ---- 105.20B 96.50A 105.20B 96.30 -3.10 99.40 2190 ---- 103.60B 95.10A 103.60B 94.90 -3.00 97.90 2195 ---- 102.10B 93.70A 102.10B 93.50 -3.00 96.50 2200 98.30 100.60B 92.30A 92.30A 92.10 -2.90 1 95.00 33 2205 ---- 99.10B 91.00A 99.10B 90.70 -2.90 93.60 2210 ---- 97.60B 89.70A 97.60B 89.40 -2.80 92.20 2215 ---- 96.20B 88.40A 96.20B 88.10 -2.80 90.90 2220 ---- 94.80B 87.10A 94.80B 86.80 -2.70 89.50 2225 ---- 93.40B 85.80A 93.40B 85.60 -2.60 88.20 2230 ---- 92.10B 84.60A 92.10B 84.40 -2.50 86.90 2235 ---- 90.70B 83.40A 90.70B 83.10 -2.50 85.60 2240 ---- 89.40B 82.20A 89.40B 82.00 -2.40 84.40 2245 ---- 88.10B 81.10A 88.10B 80.80 -2.40 83.20 2250 ---- 86.90B 79.90A 86.90B 79.60 -2.40 82.00 60 2255 ---- 85.60B 78.80A 85.60B 78.50 -2.30 80.80 2260 ---- 84.40B 77.70A 84.40B 77.40 -2.20 79.60 2265 ---- 83.20B 76.60A 83.20B 76.30 -2.20 78.50 2270 ---- 82.00B 75.50A 82.00B 75.30 -2.00 77.30 2275 ---- 80.90B 74.50A 80.90B 74.20 -2.00 76.20 2280 ---- 79.70B 73.40A 79.70B 73.20 -2.00 75.20 2285 ---- 78.60B 72.40A 78.60B 72.20 -1.90 74.10 2290 ---- 77.50B 71.40A 77.50B 71.20 -1.80 73.00 2295 ---- 76.40B 70.40A 76.40B 70.20 -1.80 72.00 2300 ---- 75.40B 69.40A 75.40B 69.20 -1.80 71.00 100 200 2305 ---- 74.60B 68.50A 74.60B 68.30 -1.70 70.00 2310 ---- 73.50B 67.60A 73.50B 67.30 -1.70 69.00 2315 ---- 72.50B 66.70A 72.50B 66.40 -1.70 68.10 2320 ---- 71.50B 65.80A 71.50B 65.50 -1.60 67.10 2325 ---- 70.50B 64.90A 70.50B 64.60 -1.60 66.20 2330 ---- 69.60B 64.00A 69.60B 63.80 -1.50 65.30 2335 ---- 68.60B 63.20A 68.60B 62.90 -1.50 64.40 2340 ---- 67.70B 62.30A 67.70B 62.10 -1.40 63.50 2345 ---- 66.80B 61.50A 66.80B 61.20 -1.40 62.60 2350 ---- 65.90B 60.70A 65.90B 60.40 -1.40 61.80 80 2360 ---- 64.10B 59.10A 64.10B 58.80 -1.30 60.10 2370 ---- 62.40B 57.60A 62.40B 57.30 -1.20 58.50 2375 ---- 61.60B 56.80A 61.60B 56.50 -1.20 57.70 2380 ---- 60.80B 56.10A 60.80B 55.80 -1.20 57.00 2390 ---- 59.20B 54.70A 59.20B 54.40 -1.00 55.40 2400 ---- 57.70B 53.30A 57.70B 53.00 -1.00 54.00 2410 ---- 56.20B 51.90A 56.20B 51.60 -1.00 52.60 2420 ---- 54.70B 50.60A 54.70B 50.30 -.90 51.20 2425 ---- 54.00B 50.00A 54.00B 49.70 -.80 50.50 2430 ---- 53.30B 49.40A 53.30B 49.00 -.90 49.90 2440 ---- 52.00B 48.10A 52.00B 47.80 -.80 48.60 2450 ---- 50.70B 47.00A 50.70B 46.60 -.70 47.30 27 2475 ---- 47.60B 44.20A 47.60B 43.80 -.60 44.40 2500 ---- 44.70B ---- 44.70B 41.20 -.40 41.60 22 2525 ---- 42.00B ---- 42.00B 38.80 -.30 39.10 2550 ---- 39.60B ---- 39.60B 36.60 -.20 36.80 2575 ---- 37.30B ---- 37.30B 34.50 -.10 34.60 2600 ---- 35.20B ---- 35.20B 32.60 UNCH 32.60 40 2625 ---- 33.20B ---- 33.20B 30.80 +.10 30.70 3000 ---- 15.60B ---- 15.60B 14.90 +.90 14.00 3400 ---- 8.40B ---- 8.40B 8.20 +.90 7.30 130 4000 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 847.30 -10.70 858.00 1275 ---- ---- ---- ---- 822.30 -10.70 833.00 1300 ---- ---- ---- ---- 797.30 -10.70 808.00 1325 ---- ---- ---- ---- 772.30 -10.70 783.00 1350 ---- ---- ---- ---- 747.30 -10.70 758.00 1375 ---- ---- ---- ---- 722.30 -10.70 733.00 1400 ---- ---- ---- ---- 697.30 -10.70 708.00 1425 ---- ---- ---- ---- 672.30 -10.70 683.00 1450 ---- ---- ---- ---- 647.30 -10.70 658.00 1460 ---- ---- ---- ---- 637.30 -10.70 648.00 1470 ---- ---- ---- ---- 627.30 -10.70 638.00 1475 ---- ---- ---- ---- 622.30 -10.70 633.00 1480 ---- ---- ---- ---- 617.30 -10.70 628.00 1490 ---- ---- ---- ---- 607.30 -10.70 618.00 1500 ---- ---- ---- ---- 597.30 -10.70 608.00 1510 ---- ---- ---- ---- 587.40 -10.60 598.00 1520 ---- ---- ---- ---- 577.50 -10.60 588.10 1525 ---- ---- ---- ---- 572.60 -10.50 583.10 1530 ---- ---- ---- ---- 567.70 -10.50 578.20 1540 ---- ---- ---- ---- 557.90 -10.40 568.30 1545 ---- ---- ---- ---- 553.10 -10.30 563.40 1550 ---- ---- ---- ---- 548.20 -10.30 558.50 1555 ---- ---- ---- ---- 543.30 -10.40 553.70 1560 ---- ---- ---- ---- 538.50 -10.30 548.80 1565 ---- ---- ---- ---- 533.70 -10.20 543.90 1570 ---- ---- ---- ---- 528.90 -10.20 539.10 1575 ---- ---- ---- ---- 524.10 -10.20 534.30 1580 ---- ---- ---- ---- 519.30 -10.10 529.40 1585 ---- ---- ---- ---- 514.50 -10.10 524.60 1590 ---- ---- ---- ---- 509.70 -10.10 519.80 1595 ---- ---- ---- ---- 505.00 -10.10 515.10 1600 ---- ---- ---- ---- 500.20 -10.10 510.30 1605 ---- ---- ---- ---- 495.50 -10.00 505.50 1610 ---- ---- ---- ---- 490.80 -10.00 500.80 1615 ---- ---- ---- ---- 486.10 -9.90 496.00 1620 ---- ---- ---- ---- 481.40 -9.90 491.30 1625 ---- ---- ---- ---- 476.70 -9.90 486.60 1630 ---- ---- ---- ---- 472.00 -9.90 481.90 1635 ---- ---- ---- ---- 467.40 -9.80 477.20 1640 ---- ---- ---- ---- 462.70 -9.90 472.60 1645 ---- ---- ---- ---- 458.10 -9.80 467.90 1650 ---- ---- ---- ---- 453.50 -9.70 463.20 1655 ---- ---- ---- ---- 448.90 -9.70 458.60 1660 ---- ---- ---- ---- 444.30 -9.70 454.00 1665 ---- ---- ---- ---- 439.70 -9.70 449.40 1670 ---- ---- ---- ---- 435.20 -9.60 444.80 1675 ---- ---- ---- ---- 430.60 -9.60 440.20 1680 ---- ---- ---- ---- 426.10 -9.60 435.70 1685 ---- ---- ---- ---- 421.60 -9.50 431.10 1690 ---- ---- ---- ---- 417.10 -9.50 426.60 1695 ---- ---- ---- ---- 412.60 -9.40 422.00 1700 ---- ---- ---- ---- 408.10 -9.40 417.50 1705 ---- ---- ---- ---- 403.60 -9.50 413.10 1710 ---- ---- ---- ---- 399.20 -9.40 408.60 1715 ---- ---- ---- ---- 394.80 -9.30 404.10 1720 ---- ---- ---- ---- 390.40 -9.30 399.70 1725 ---- ---- ---- ---- 386.00 -9.30 395.30 1730 ---- ---- ---- ---- 381.60 -9.20 390.80 1735 ---- ---- ---- ---- 377.20 -9.30 386.50 1740 ---- ---- ---- ---- 372.90 -9.20 382.10 1745 ---- ---- ---- ---- 368.60 -9.10 377.70 1750 ---- ---- ---- ---- 364.30 -9.10 373.40 1755 ---- ---- ---- ---- 360.00 -9.10 369.10 1760 ---- ---- ---- ---- 355.80 -9.00 364.80 1765 ---- ---- ---- ---- 351.50 -9.00 360.50 1770 ---- ---- ---- ---- 347.30 -9.00 356.30 1775 ---- ---- ---- ---- 343.10 -8.90 352.00 1780 ---- ---- ---- ---- 338.90 -8.90 347.80 1785 ---- ---- ---- ---- 334.80 -8.80 343.60 1790 ---- ---- ---- ---- 330.70 -8.80 339.50 1795 ---- ---- ---- ---- 326.60 -8.70 335.30 1800 ---- ---- ---- ---- 322.50 -8.70 331.20 1805 ---- ---- ---- ---- 318.40 -8.70 327.10 1810 ---- ---- ---- ---- 314.40 -8.70 323.10 1815 ---- ---- ---- ---- 310.40 -8.60 319.00 1820 ---- ---- ---- ---- 306.40 -8.60 315.00 1825 ---- ---- ---- ---- 302.50 -8.50 311.00 1830 ---- ---- ---- ---- 298.60 -8.40 307.00 1835 ---- ---- ---- ---- 294.70 -8.40 303.10 1840 ---- ---- ---- ---- 290.80 -8.40 299.20 1845 ---- ---- ---- ---- 287.00 -8.30 295.30 1850 ---- ---- ---- ---- 283.20 -8.30 291.50 1855 ---- ---- ---- ---- 279.40 -8.30 287.70 1860 ---- ---- ---- ---- 275.70 -8.20 283.90 1865 ---- ---- ---- ---- 272.00 -8.10 280.10 1870 ---- ---- ---- ---- 268.30 -8.10 276.40 1875 ---- ---- ---- ---- 264.60 -8.10 272.70 1880 ---- ---- ---- ---- 261.00 -8.00 269.00 1885 ---- ---- ---- ---- 257.40 -8.00 265.40 1890 ---- ---- ---- ---- 253.90 -7.90 261.80 1895 ---- ---- ---- ---- 250.40 -7.80 258.20 1900 ---- ---- ---- ---- 246.90 -7.80 254.70 1905 ---- ---- ---- ---- 243.40 -7.80 251.20 1910 ---- ---- ---- ---- 240.00 -7.80 247.80 1915 ---- ---- ---- ---- 236.70 -7.60 244.30 1920 ---- ---- ---- ---- 233.30 -7.60 240.90 1925 ---- ---- ---- ---- 230.00 -7.60 237.60 1930 ---- ---- ---- ---- 226.70 -7.60 234.30 1935 ---- ---- ---- ---- 223.50 -7.50 231.00 1940 ---- ---- ---- ---- 220.30 -7.40 227.70 1945 ---- ---- ---- ---- 217.20 -7.30 224.50 1950 ---- ---- ---- ---- 214.00 -7.30 221.30 1955 ---- ---- ---- ---- 211.00 -7.20 218.20 1960 ---- ---- ---- ---- 207.90 -7.20 215.10 1965 ---- ---- ---- ---- 204.90 -7.20 212.10 1970 ---- ---- ---- ---- 201.90 -7.10 209.00 1975 ---- ---- ---- ---- 199.00 -7.00 206.00 1980 ---- ---- ---- ---- 196.10 -7.00 203.10 1985 ---- ---- ---- ---- 193.30 -6.90 200.20 1990 ---- ---- ---- ---- 190.50 -6.80 197.30 1995 ---- ---- ---- ---- 187.70 -6.80 194.50 2000 ---- ---- ---- ---- 185.00 -6.70 191.70 2005 ---- ---- ---- ---- 182.30 -6.70 189.00 2010 ---- ---- ---- ---- 179.60 -6.60 186.20 2015 ---- ---- ---- ---- 177.00 -6.60 183.60 2020 ---- ---- ---- ---- 174.40 -6.50 180.90 2025 ---- ---- ---- ---- 171.90 -6.40 178.30 2030 ---- ---- ---- ---- 169.40 -6.40 175.80 2035 ---- ---- ---- ---- 166.90 -6.40 173.30 2040 ---- ---- ---- ---- 164.50 -6.30 170.80 2045 ---- ---- ---- ---- 162.10 -6.20 168.30 2050 ---- ---- ---- ---- 159.80 -6.10 165.90 2055 ---- ---- ---- ---- 157.50 -6.10 163.60 2060 ---- ---- ---- ---- 155.20 -6.00 161.20 2065 ---- ---- ---- ---- 152.90 -6.10 159.00 2070 ---- ---- ---- ---- 150.70 -6.00 156.70 2075 ---- ---- ---- ---- 148.60 -5.90 154.50 2080 ---- ---- ---- ---- 146.50 -5.80 152.30 2085 ---- ---- ---- ---- 144.40 -5.70 150.10 2090 ---- ---- ---- ---- 142.30 -5.70 148.00 2095 ---- ---- ---- ---- 140.30 -5.70 146.00 2100 ---- ---- ---- ---- 138.30 -5.60 143.90 2105 ---- ---- ---- ---- 136.30 -5.60 141.90 2110 ---- ---- ---- ---- 134.40 -5.50 139.90 2115 ---- ---- ---- ---- 132.50 -5.50 138.00 2120 ---- ---- ---- ---- 130.70 -5.40 136.10 2125 ---- ---- ---- ---- 128.80 -5.40 134.20 2130 ---- ---- ---- ---- 127.00 -5.30 132.30 2135 ---- ---- ---- ---- 125.30 -5.20 130.50 2140 ---- ---- ---- ---- 123.50 -5.20 128.70 2145 ---- ---- ---- ---- 121.80 -5.20 127.00 2150 ---- ---- ---- ---- 120.10 -5.10 125.20 2155 ---- ---- ---- ---- 118.50 -5.00 123.50 2160 ---- ---- ---- ---- 116.80 -5.00 121.80 2165 ---- ---- ---- ---- 115.30 -4.90 120.20 2170 ---- ---- ---- ---- 113.70 -4.90 118.60 2175 ---- ---- ---- ---- 112.10 -4.90 117.00 2180 ---- ---- ---- ---- 110.60 -4.80 115.40 2185 ---- ---- ---- ---- 109.10 -4.80 113.90 2190 ---- ---- ---- ---- 107.60 -4.70 112.30 2195 ---- ---- ---- ---- 106.20 -4.60 110.80 2200 ---- ---- ---- ---- 104.80 -4.60 109.40 2205 ---- ---- ---- ---- 103.40 -4.50 107.90 2210 ---- ---- ---- ---- 102.00 -4.50 106.50 2215 ---- ---- ---- ---- 100.60 -4.50 105.10 2220 ---- ---- ---- ---- 99.30 -4.40 103.70 2225 ---- ---- ---- ---- 98.00 -4.40 102.40 2230 ---- ---- ---- ---- 96.70 -4.30 101.00 2235 ---- ---- ---- ---- 95.40 -4.30 99.70 2240 ---- ---- ---- ---- 94.20 -4.20 98.40 2245 ---- ---- ---- ---- 92.90 -4.20 97.10 2250 ---- ---- ---- ---- 91.70 -4.20 95.90 2255 ---- ---- ---- ---- 90.50 -4.10 94.60 2260 ---- ---- ---- ---- 89.30 -4.10 93.40 2265 ---- ---- ---- ---- 88.20 -4.00 92.20 2270 ---- ---- ---- ---- 87.00 -4.00 91.00 2275 ---- ---- ---- ---- 85.90 -4.00 89.90 2280 ---- ---- ---- ---- 84.80 -3.90 88.70 2285 ---- ---- ---- ---- 83.70 -3.90 87.60 2290 ---- ---- ---- ---- 82.60 -3.90 86.50 2295 ---- ---- ---- ---- 81.60 -3.80 85.40 2300 ---- ---- ---- ---- 80.50 -3.80 84.30 2305 ---- ---- ---- ---- 79.50 -3.70 83.20 2310 ---- ---- ---- ---- 78.50 -3.70 82.20 2315 ---- ---- ---- ---- 77.50 -3.60 81.10 2320 ---- ---- ---- ---- 76.50 -3.60 80.10 2325 ---- ---- ---- ---- 75.60 -3.50 79.10 2330 ---- ---- ---- ---- 74.60 -3.50 78.10 2335 ---- ---- ---- ---- 73.70 -3.50 77.20 2340 ---- ---- ---- ---- 72.80 -3.40 76.20 2345 ---- ---- ---- ---- 71.90 -3.40 75.30 2350 ---- ---- ---- ---- 71.00 -3.30 74.30 2355 ---- ---- ---- ---- 70.10 -3.30 73.40 2360 ---- ---- ---- ---- 69.20 -3.30 72.50 2370 ---- ---- ---- ---- 67.50 -3.30 70.80 2375 ---- ---- ---- ---- 66.70 -3.20 69.90 2380 ---- ---- ---- ---- 65.90 -3.20 69.10 2390 ---- ---- ---- ---- 64.30 -3.10 67.40 2400 ---- ---- ---- ---- 62.80 -3.00 65.80 2410 ---- ---- ---- ---- 61.30 -3.00 64.30 2420 ---- ---- ---- ---- 59.80 -3.00 62.80 2425 ---- ---- ---- ---- 59.10 -2.90 62.00 2430 ---- ---- ---- ---- 58.40 -2.90 61.30 2440 ---- ---- ---- ---- 57.10 -2.80 59.90 2450 ---- ---- ---- ---- 55.70 -2.80 58.50 2460 ---- ---- ---- ---- 54.50 -2.70 57.20 2475 ---- ---- ---- ---- 52.60 -2.60 55.20 2500 ---- ---- ---- ---- 49.70 -2.50 52.20 2525 ---- ---- ---- ---- 47.00 -2.40 49.40 2550 ---- ---- ---- ---- 44.50 -2.30 46.80 2575 ---- ---- ---- ---- 42.20 -2.20 44.40 2600 ---- ---- ---- ---- 40.10 -2.10 42.20 2625 ---- ---- ---- ---- 38.10 -2.00 40.10 2650 ---- ---- ---- ---- 36.20 -1.90 38.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1097.30 -10.70 1108.00 1025 ---- ---- ---- ---- 1072.30 -10.70 1083.00 1050 ---- ---- ---- ---- 1047.30 -10.70 1058.00 1075 ---- ---- ---- ---- 1022.30 -10.70 1033.00 1090 ---- ---- ---- ---- 1007.30 -10.70 1018.00 1100 ---- ---- ---- ---- 997.30 -10.70 1008.00 1110 ---- ---- ---- ---- 987.30 -10.70 998.00 1120 ---- ---- ---- ---- 977.30 -10.70 988.00 1125 ---- ---- ---- ---- 972.30 -10.70 983.00 1130 ---- ---- ---- ---- 967.30 -10.70 978.00 1140 ---- ---- ---- ---- 957.30 -10.70 968.00 1150 ---- ---- ---- ---- 947.30 -10.70 958.00 1160 ---- ---- ---- ---- 937.30 -10.70 948.00 1170 ---- ---- ---- ---- 927.30 -10.70 938.00 1175 ---- ---- ---- ---- 922.30 -10.70 933.00 1180 ---- ---- ---- ---- 917.30 -10.70 928.00 1190 ---- ---- ---- ---- 907.30 -10.70 918.00 1195 ---- ---- ---- ---- 902.30 -10.70 913.00 1200 ---- ---- ---- ---- 897.30 -10.70 908.00 1205 ---- ---- ---- ---- 892.30 -10.70 903.00 1210 ---- ---- ---- ---- 887.30 -10.70 898.00 1215 ---- ---- ---- ---- 882.30 -10.70 893.00 1220 ---- ---- ---- ---- 877.30 -10.70 888.00 1225 ---- ---- ---- ---- 872.30 -10.70 883.00 1230 ---- ---- ---- ---- 867.30 -10.70 878.00 1235 ---- ---- ---- ---- 862.30 -10.70 873.00 1240 ---- ---- ---- ---- 857.30 -10.70 868.00 1245 ---- ---- ---- ---- 852.30 -10.70 863.00 1250 ---- ---- ---- ---- 847.30 -10.70 858.00 1255 ---- ---- ---- ---- 842.30 -10.70 853.00 1260 ---- ---- ---- ---- 837.30 -10.70 848.00 1265 ---- ---- ---- ---- 832.30 -10.70 843.00 1270 ---- ---- ---- ---- 827.30 -10.70 838.00 1275 ---- ---- ---- ---- 822.30 -10.70 833.00 1280 ---- ---- ---- ---- 817.30 -10.70 828.00 1285 ---- ---- ---- ---- 812.30 -10.70 823.00 1290 ---- ---- ---- ---- 807.30 -10.70 818.00 1295 ---- ---- ---- ---- 802.30 -10.70 813.00 1300 ---- ---- ---- ---- 797.30 -10.70 808.00 1305 ---- ---- ---- ---- 792.30 -10.70 803.00 1310 ---- ---- ---- ---- 787.30 -10.70 798.00 1315 ---- ---- ---- ---- 782.30 -10.70 793.00 1320 ---- ---- ---- ---- 777.30 -10.70 788.00 1325 ---- ---- ---- ---- 772.30 -10.70 783.00 1330 ---- ---- ---- ---- 767.30 -10.70 778.00 1335 ---- ---- ---- ---- 762.30 -10.70 773.00 1340 ---- ---- ---- ---- 757.30 -10.70 768.00 1345 ---- ---- ---- ---- 752.30 -10.70 763.00 1350 ---- ---- ---- ---- 747.30 -10.70 758.00 1355 ---- ---- ---- ---- 742.30 -10.70 753.00 1360 ---- ---- ---- ---- 737.30 -10.70 748.00 1365 ---- ---- ---- ---- 732.30 -10.70 743.00 1370 ---- ---- ---- ---- 727.30 -10.70 738.00 1375 ---- ---- ---- ---- 722.30 -10.70 733.00 1380 ---- ---- ---- ---- 717.30 -10.70 728.00 1385 ---- ---- ---- ---- 712.30 -10.70 723.00 1390 ---- ---- ---- ---- 707.30 -10.70 718.00 1395 ---- ---- ---- ---- 702.30 -10.70 713.00 1400 ---- ---- ---- ---- 697.30 -10.70 708.00 1405 ---- ---- ---- ---- 692.30 -10.70 703.00 1410 ---- ---- ---- ---- 687.30 -10.70 698.00 1415 ---- ---- ---- ---- 682.30 -10.70 693.00 1420 ---- ---- ---- ---- 677.30 -10.70 688.00 1425 ---- ---- ---- ---- 672.30 -10.70 683.00 1430 ---- ---- ---- ---- 667.30 -10.70 678.00 1435 ---- ---- ---- ---- 662.30 -10.70 673.00 1440 ---- ---- ---- ---- 657.30 -10.70 668.00 1445 ---- ---- ---- ---- 652.30 -10.70 663.00 1450 ---- ---- ---- ---- 647.30 -10.70 658.00 1455 ---- ---- ---- ---- 642.30 -10.70 653.00 1460 ---- ---- ---- ---- 637.30 -10.70 648.00 1465 ---- ---- ---- ---- 632.30 -10.70 643.00 1470 ---- ---- ---- ---- 627.30 -10.70 638.00 1475 ---- ---- ---- ---- 622.30 -10.70 633.00 1480 ---- ---- ---- ---- 617.30 -10.70 628.00 1485 ---- ---- ---- ---- 612.30 -10.70 623.00 1490 ---- ---- ---- ---- 607.30 -10.70 618.00 1495 ---- ---- ---- ---- 602.30 -10.70 613.00 1500 ---- ---- ---- ---- 597.40 -10.60 608.00 1505 ---- ---- ---- ---- 592.40 -10.60 603.00 1510 ---- ---- ---- ---- 587.50 -10.50 598.00 1515 ---- ---- ---- ---- 582.50 -10.60 593.10 1520 ---- ---- ---- ---- 577.60 -10.50 588.10 1525 ---- ---- ---- ---- 572.70 -10.50 583.20 1530 ---- ---- ---- ---- 567.80 -10.50 578.30 1535 ---- ---- ---- ---- 563.00 -10.40 573.40 1540 ---- ---- ---- ---- 558.10 -10.40 568.50 1545 ---- ---- ---- ---- 553.30 -10.30 563.60 1550 ---- ---- ---- ---- 548.40 -10.30 558.70 1555 ---- ---- ---- ---- 543.60 -10.30 553.90 1560 ---- ---- ---- ---- 538.80 -10.20 549.00 1565 ---- ---- ---- ---- 534.00 -10.20 544.20 1570 ---- ---- ---- ---- 529.20 -10.20 539.40 1575 ---- ---- ---- ---- 524.50 -10.10 534.60 1580 ---- ---- ---- ---- 519.70 -10.10 529.80 1585 ---- ---- ---- ---- 515.00 -10.00 525.00 1590 ---- ---- ---- ---- 510.30 -10.00 520.30 1595 ---- ---- ---- ---- 505.50 -10.00 515.50 1600 ---- ---- ---- ---- 500.80 -10.00 510.80 1605 ---- ---- ---- ---- 496.10 -10.00 506.10 1610 ---- ---- ---- ---- 491.50 -9.90 501.40 1615 ---- ---- ---- ---- 486.80 -9.90 496.70 1620 ---- ---- ---- ---- 482.20 -9.80 492.00 1625 ---- ---- ---- ---- 477.50 -9.80 487.30 1630 ---- ---- ---- ---- 472.90 -9.80 482.70 1635 ---- ---- ---- ---- 468.30 -9.70 478.00 1640 ---- ---- ---- ---- 463.70 -9.70 473.40 1645 ---- ---- ---- ---- 459.10 -9.70 468.80 1650 ---- ---- ---- ---- 454.50 -9.70 464.20 1655 ---- ---- ---- ---- 450.00 -9.60 459.60 1660 ---- ---- ---- ---- 445.40 -9.60 455.00 1665 ---- ---- ---- ---- 440.90 -9.50 450.40 1670 ---- ---- ---- ---- 436.40 -9.50 445.90 1675 ---- ---- ---- ---- 431.90 -9.40 441.30 1680 ---- ---- ---- ---- 427.40 -9.40 436.80 1685 ---- ---- ---- ---- 422.90 -9.40 432.30 1690 ---- ---- ---- ---- 418.40 -9.40 427.80 1695 ---- ---- ---- ---- 414.00 -9.30 423.30 1700 ---- ---- ---- ---- 409.50 -9.40 418.90 1705 ---- ---- ---- ---- 405.10 -9.30 414.40 1710 ---- ---- ---- ---- 400.70 -9.30 410.00 1715 ---- ---- ---- ---- 396.30 -9.30 405.60 1720 ---- ---- ---- ---- 392.00 -9.20 401.20 1725 ---- ---- ---- ---- 387.60 -9.20 396.80 1730 ---- ---- ---- ---- 383.30 -9.10 392.40 1735 ---- ---- ---- ---- 379.00 -9.00 388.00 1740 ---- ---- ---- ---- 374.70 -9.00 383.70 1745 ---- ---- ---- ---- 370.40 -9.00 379.40 1750 ---- ---- ---- ---- 366.10 -9.00 375.10 1755 ---- ---- ---- ---- 361.90 -8.90 370.80 1760 ---- ---- ---- ---- 357.70 -8.90 366.60 1765 ---- ---- ---- ---- 353.50 -8.90 362.40 1770 ---- ---- ---- ---- 349.30 -8.90 358.20 1775 ---- ---- ---- ---- 345.20 -8.80 354.00 1780 ---- ---- ---- ---- 341.10 -8.70 349.80 1785 ---- ---- ---- ---- 337.00 -8.70 345.70 1790 ---- ---- ---- ---- 332.90 -8.70 341.60 1795 ---- ---- ---- ---- 328.90 -8.60 337.50 1800 ---- ---- ---- ---- 324.80 -8.60 333.40 1805 ---- ---- ---- ---- 320.80 -8.60 329.40 1810 ---- ---- ---- ---- 316.90 -8.50 325.40 1815 ---- ---- ---- ---- 313.00 -8.40 321.40 1820 ---- ---- ---- ---- 309.10 -8.40 317.50 1825 ---- ---- ---- ---- 305.20 -8.40 313.60 1830 ---- ---- ---- ---- 301.30 -8.40 309.70 1835 ---- ---- ---- ---- 297.50 -8.40 305.90 1840 ---- ---- ---- ---- 293.80 -8.30 302.10 1845 ---- ---- ---- ---- 290.00 -8.30 298.30 1850 ---- ---- ---- ---- 286.30 -8.20 294.50 400 1855 ---- ---- ---- ---- 282.60 -8.20 290.80 1860 ---- ---- ---- ---- 279.00 -8.10 287.10 1865 ---- ---- ---- ---- 275.40 -8.10 283.50 1870 ---- ---- ---- ---- 271.80 -8.10 279.90 1875 ---- ---- ---- ---- 268.30 -8.00 276.30 1880 ---- ---- ---- ---- 264.80 -8.00 272.80 75 1885 ---- ---- ---- ---- 261.30 -8.00 269.30 1890 ---- ---- ---- ---- 257.90 -7.90 265.80 1895 ---- ---- ---- ---- 254.50 -7.80 262.30 1900 ---- ---- ---- ---- 251.10 -7.80 258.90 1905 ---- ---- ---- ---- 247.80 -7.80 255.60 1910 ---- ---- ---- ---- 244.50 -7.70 252.20 1915 ---- ---- ---- ---- 241.20 -7.80 249.00 1920 ---- ---- ---- ---- 238.00 -7.70 245.70 1925 ---- ---- ---- ---- 234.80 -7.70 242.50 1930 ---- ---- ---- ---- 231.70 -7.60 239.30 1935 ---- ---- ---- ---- 228.60 -7.50 236.10 1940 ---- ---- ---- ---- 225.50 -7.50 233.00 1945 ---- ---- ---- ---- 222.40 -7.50 229.90 1950 ---- ---- ---- ---- 219.40 -7.40 226.80 1955 ---- ---- ---- ---- 216.50 -7.30 223.80 1960 ---- ---- ---- ---- 213.50 -7.30 220.80 1965 ---- ---- ---- ---- 210.60 -7.30 217.90 1970 ---- ---- ---- ---- 207.70 -7.30 215.00 100 1975 ---- ---- ---- ---- 204.90 -7.20 212.10 1980 ---- ---- ---- ---- 202.10 -7.10 209.20 1985 ---- ---- ---- ---- 199.30 -7.10 206.40 1990 ---- ---- ---- ---- 196.60 -7.00 203.60 1995 ---- ---- ---- ---- 193.90 -6.90 200.80 2000 ---- ---- ---- ---- 191.20 -6.90 198.10 130 2005 ---- ---- ---- ---- 188.60 -6.80 195.40 2010 ---- ---- ---- ---- 186.00 -6.80 192.80 220 2015 ---- ---- ---- ---- 183.40 -6.70 190.10 2020 ---- ---- ---- ---- 180.80 -6.70 187.50 2025 ---- ---- ---- ---- 178.30 -6.60 184.90 2030 ---- ---- ---- ---- 175.90 -6.50 182.40 2035 ---- ---- ---- ---- 173.40 -6.50 179.90 2040 ---- ---- ---- ---- 171.00 -6.40 177.40 50 2045 ---- ---- ---- ---- 168.60 -6.30 174.90 2050 ---- ---- ---- ---- 166.20 -6.30 172.50 10 2055 ---- ---- ---- ---- 163.90 -6.20 170.10 2060 ---- ---- ---- ---- 161.60 -6.10 167.70 2065 ---- ---- ---- ---- 159.30 -6.00 165.30 2070 ---- ---- ---- ---- 157.00 -6.00 163.00 2075 ---- ---- ---- ---- 154.80 -5.90 160.70 2080 ---- ---- ---- ---- 152.60 -5.80 158.40 2085 ---- ---- ---- ---- 150.50 -5.70 156.20 2090 ---- ---- ---- ---- 148.30 -5.70 154.00 2095 ---- ---- ---- ---- 146.20 -5.60 151.80 2100 ---- ---- ---- ---- 144.10 -5.50 149.60 10 2105 ---- ---- ---- ---- 142.10 -5.40 147.50 2110 ---- ---- ---- ---- 140.10 -5.30 145.40 2115 ---- ---- ---- ---- 138.10 -5.30 143.40 2120 ---- ---- ---- ---- 136.10 -5.20 141.30 2125 ---- ---- ---- ---- 134.20 -5.10 139.30 2130 ---- ---- ---- ---- 132.30 -5.10 137.40 2135 ---- ---- ---- ---- 130.40 -5.00 135.40 2140 ---- ---- ---- ---- 128.60 -4.90 133.50 50 2145 ---- ---- ---- ---- 126.80 -4.80 131.60 2150 ---- ---- ---- ---- 125.00 -4.80 129.80 5 2155 ---- ---- ---- ---- 123.30 -4.70 128.00 2160 ---- ---- ---- ---- 121.50 -4.70 126.20 2165 ---- ---- ---- ---- 119.80 -4.60 124.40 2170 ---- ---- ---- ---- 118.20 -4.50 122.70 2175 ---- ---- ---- ---- 116.50 -4.50 121.00 2180 ---- ---- ---- ---- 114.90 -4.40 119.30 2185 ---- ---- ---- ---- 113.30 -4.30 117.60 2190 ---- ---- ---- ---- 111.70 -4.30 116.00 2195 ---- ---- ---- ---- 110.20 -4.20 114.40 2200 ---- ---- ---- ---- 108.60 -4.20 112.80 550 2205 ---- ---- ---- ---- 107.20 -4.10 111.30 2210 ---- ---- ---- ---- 105.70 -4.10 109.80 2215 ---- ---- ---- ---- 104.20 -4.10 108.30 2220 ---- ---- ---- ---- 102.80 -4.00 106.80 2225 ---- ---- ---- ---- 101.40 -4.00 105.40 2230 ---- ---- ---- ---- 100.00 -3.90 103.90 2235 ---- ---- ---- ---- 98.70 -3.80 102.50 2240 ---- ---- ---- ---- 97.30 -3.90 101.20 2245 ---- ---- ---- ---- 96.00 -3.80 99.80 2250 ---- ---- ---- ---- 94.70 -3.80 98.50 1005 2255 ---- ---- ---- ---- 93.50 -3.70 97.20 2260 ---- ---- ---- ---- 92.20 -3.70 95.90 2265 ---- ---- ---- ---- 91.00 -3.60 94.60 2270 ---- ---- ---- ---- 89.80 -3.60 93.40 2275 ---- ---- ---- ---- 88.60 -3.50 92.10 2280 ---- ---- ---- ---- 87.40 -3.50 90.90 2285 ---- ---- ---- ---- 86.30 -3.40 89.70 2290 ---- ---- ---- ---- 85.10 -3.50 88.60 2295 ---- ---- ---- ---- 84.00 -3.40 87.40 2300 ---- ---- ---- ---- 82.90 -3.40 86.30 510 2305 ---- ---- ---- ---- 81.90 -3.30 85.20 2310 ---- ---- ---- ---- 80.80 -3.30 84.10 2315 ---- ---- ---- ---- 79.80 -3.20 83.00 2320 ---- ---- ---- ---- 78.70 -3.30 82.00 2325 ---- ---- ---- ---- 77.70 -3.30 81.00 2330 ---- ---- ---- ---- 76.70 -3.20 79.90 2335 ---- ---- ---- ---- 75.80 -3.10 78.90 2340 ---- ---- ---- ---- 74.80 -3.20 78.00 2345 ---- ---- ---- ---- 73.90 -3.10 77.00 2350 ---- ---- ---- ---- 72.90 -3.10 76.00 2355 ---- ---- ---- ---- 72.00 -3.10 75.10 2360 ---- ---- ---- ---- 71.10 -3.10 74.20 2370 ---- ---- ---- ---- 69.40 -3.00 72.40 2375 ---- ---- ---- ---- 68.50 -3.00 71.50 2380 ---- ---- ---- ---- 67.70 -2.90 70.60 2390 ---- ---- ---- ---- 66.00 -2.90 68.90 2400 ---- ---- ---- ---- 64.40 -2.90 67.30 22 2410 ---- ---- ---- ---- 62.90 -2.80 65.70 2420 ---- ---- ---- ---- 61.40 -2.80 64.20 2425 ---- ---- ---- ---- 60.70 -2.80 63.50 2430 ---- ---- ---- ---- 60.00 -2.70 62.70 2440 ---- ---- ---- ---- 58.50 -2.80 61.30 2450 ---- ---- ---- ---- 57.20 -2.70 59.90 2460 ---- ---- ---- ---- 55.90 -2.60 58.50 2475 ---- ---- ---- ---- 54.00 -2.60 56.60 2500 ---- ---- ---- ---- 51.00 -2.50 53.50 262 2525 ---- ---- ---- ---- 48.20 -2.40 50.60 2550 ---- ---- ---- ---- 45.50 -2.40 47.90 2575 ---- ---- ---- ---- 43.10 -2.30 45.40 2600 ---- ---- ---- ---- 40.90 -2.10 43.00 2625 ---- ---- ---- ---- 38.70 -2.10 40.80 2650 ---- ---- ---- ---- 36.80 -2.00 38.80 2800 ---- ---- ---- ---- 27.40 -1.60 29.00 50 2950 ---- ---- ---- ---- 21.30 -1.20 22.50 3000 ---- ---- ---- ---- 19.80 -1.10 20.90 2000 3500 ---- ---- ---- ---- 12.30 -.60 12.90 4000 ---- ---- ---- ---- 10.70 -.50 11.20 900 ---- ---- ---- ---- 1197.30 -10.70 1208.00 925 ---- ---- ---- ---- 1172.30 -10.70 1183.00 950 ---- ---- ---- ---- 1147.30 -10.70 1158.00 975 ---- ---- ---- ---- 1122.30 -10.70 1133.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 836.00 -11.00 847.00 1300 ---- ---- ---- ---- 811.00 -11.00 822.00 1325 ---- ---- ---- ---- 786.00 -11.00 797.00 1350 ---- ---- ---- ---- 761.00 -11.00 772.00 1375 ---- ---- ---- ---- 736.00 -11.00 747.00 1400 ---- ---- ---- ---- 711.00 -11.00 722.00 1425 ---- ---- ---- ---- 686.00 -11.00 697.00 1450 ---- ---- ---- ---- 661.00 -11.00 672.00 1470 ---- ---- ---- ---- 641.00 -11.00 652.00 1475 ---- ---- ---- ---- 636.00 -11.00 647.00 1480 ---- ---- ---- ---- 631.00 -11.00 642.00 1490 ---- ---- ---- ---- 621.10 -10.90 632.00 1500 ---- ---- ---- ---- 611.20 -10.90 622.10 1510 ---- ---- ---- ---- 601.40 -10.80 612.20 1520 ---- ---- ---- ---- 591.60 -10.70 602.30 1525 ---- ---- ---- ---- 586.80 -10.60 597.40 1530 ---- ---- ---- ---- 581.90 -10.60 592.50 1540 ---- ---- ---- ---- 572.30 -10.50 582.80 1550 ---- ---- ---- ---- 562.70 -10.40 573.10 1560 ---- ---- ---- ---- 553.10 -10.40 563.50 1565 ---- ---- ---- ---- 548.40 -10.30 558.70 1570 ---- ---- ---- ---- 543.60 -10.40 554.00 1575 ---- ---- ---- ---- 538.90 -10.30 549.20 1580 ---- ---- ---- ---- 534.20 -10.20 544.40 1585 ---- ---- ---- ---- 529.50 -10.20 539.70 1590 ---- ---- ---- ---- 524.80 -10.20 535.00 1595 ---- ---- ---- ---- 520.10 -10.20 530.30 1600 ---- ---- ---- ---- 515.40 -10.20 525.60 1605 ---- ---- ---- ---- 510.80 -10.10 520.90 1610 ---- ---- ---- ---- 506.10 -10.10 516.20 1615 ---- ---- ---- ---- 501.50 -10.10 511.60 1620 ---- ---- ---- ---- 496.90 -10.00 506.90 1625 ---- ---- ---- ---- 492.30 -10.00 502.30 1630 ---- ---- ---- ---- 487.70 -9.90 497.60 1635 ---- ---- ---- ---- 483.10 -9.90 493.00 1640 ---- ---- ---- ---- 478.50 -9.90 488.40 1645 ---- ---- ---- ---- 474.00 -9.80 483.80 1650 ---- ---- ---- ---- 469.40 -9.90 479.30 1655 ---- ---- ---- ---- 464.90 -9.80 474.70 1660 ---- ---- ---- ---- 460.40 -9.80 470.20 1665 ---- ---- ---- ---- 455.90 -9.70 465.60 1670 ---- ---- ---- ---- 451.40 -9.70 461.10 1675 ---- ---- ---- ---- 446.90 -9.70 456.60 1680 ---- ---- ---- ---- 442.40 -9.70 452.10 1685 ---- ---- ---- ---- 438.00 -9.60 447.60 1690 ---- ---- ---- ---- 433.50 -9.60 443.10 1695 ---- ---- ---- ---- 429.10 -9.60 438.70 1700 ---- ---- ---- ---- 424.70 -9.50 434.20 1705 ---- ---- ---- ---- 420.30 -9.50 429.80 1710 ---- ---- ---- ---- 415.90 -9.50 425.40 1715 ---- ---- ---- ---- 411.50 -9.50 421.00 1720 ---- ---- ---- ---- 407.20 -9.40 416.60 1725 ---- ---- ---- ---- 402.80 -9.40 412.20 1730 ---- ---- ---- ---- 398.50 -9.30 407.80 1735 ---- ---- ---- ---- 394.20 -9.30 403.50 1740 ---- ---- ---- ---- 389.90 -9.30 399.20 1745 ---- ---- ---- ---- 385.60 -9.30 394.90 1750 ---- ---- ---- ---- 381.40 -9.20 390.60 1755 ---- ---- ---- ---- 377.10 -9.20 386.30 1760 ---- ---- ---- ---- 372.90 -9.10 382.00 1765 ---- ---- ---- ---- 368.70 -9.10 377.80 1770 ---- ---- ---- ---- 364.50 -9.10 373.60 1775 ---- ---- ---- ---- 360.40 -9.00 369.40 1780 ---- ---- ---- ---- 356.20 -9.00 365.20 1785 ---- ---- ---- ---- 352.10 -8.90 361.00 1790 ---- ---- ---- ---- 348.00 -8.90 356.90 1795 ---- ---- ---- ---- 343.90 -8.90 352.80 1800 ---- ---- ---- ---- 339.90 -8.80 348.70 1805 ---- ---- ---- ---- 335.80 -8.80 344.60 1810 ---- ---- ---- ---- 331.80 -8.70 340.50 1815 ---- ---- ---- ---- 327.80 -8.70 336.50 1820 ---- ---- ---- ---- 323.90 -8.60 332.50 1825 ---- ---- ---- ---- 319.90 -8.60 328.50 1830 ---- ---- ---- ---- 316.00 -8.60 324.60 1835 ---- ---- ---- ---- 312.10 -8.60 320.70 1840 ---- ---- ---- ---- 308.30 -8.50 316.80 1845 ---- ---- ---- ---- 304.40 -8.50 312.90 1850 ---- ---- ---- ---- 300.60 -8.50 309.10 1855 ---- ---- ---- ---- 296.90 -8.30 305.20 1860 ---- ---- ---- ---- 293.10 -8.40 301.50 1865 ---- ---- ---- ---- 289.40 -8.30 297.70 1870 ---- ---- ---- ---- 285.70 -8.30 294.00 1875 ---- ---- ---- ---- 282.10 -8.20 290.30 1880 ---- ---- ---- ---- 278.50 -8.10 286.60 1885 ---- ---- ---- ---- 274.90 -8.10 283.00 1890 ---- ---- ---- ---- 271.30 -8.10 279.40 1895 ---- ---- ---- ---- 267.80 -8.00 275.80 1900 ---- ---- ---- ---- 264.30 -8.00 272.30 1905 ---- ---- ---- ---- 260.90 -7.90 268.80 1910 ---- ---- ---- ---- 257.40 -7.90 265.30 1915 ---- ---- ---- ---- 254.10 -7.80 261.90 1920 ---- ---- ---- ---- 250.70 -7.80 258.50 1925 ---- ---- ---- ---- 247.40 -7.70 255.10 1930 ---- ---- ---- ---- 244.10 -7.70 251.80 1935 ---- ---- ---- ---- 240.90 -7.60 248.50 1940 ---- ---- ---- ---- 237.70 -7.50 245.20 1945 ---- ---- ---- ---- 234.50 -7.50 242.00 1950 ---- ---- ---- ---- 231.40 -7.40 238.80 1955 ---- ---- ---- ---- 228.30 -7.40 235.70 1960 ---- ---- ---- ---- 225.20 -7.40 232.60 1965 ---- ---- ---- ---- 222.20 -7.30 229.50 1970 ---- ---- ---- ---- 219.20 -7.20 226.40 1975 ---- ---- ---- ---- 216.30 -7.20 223.50 1980 ---- ---- ---- ---- 213.40 -7.10 220.50 1985 ---- ---- ---- ---- 210.50 -7.10 217.60 1990 ---- ---- ---- ---- 207.70 -7.00 214.70 1995 ---- ---- ---- ---- 204.90 -7.00 211.90 2000 ---- ---- ---- ---- 202.10 -7.00 209.10 2005 ---- ---- ---- ---- 199.40 -6.90 206.30 2010 ---- ---- ---- ---- 196.70 -6.90 203.60 2015 ---- ---- ---- ---- 194.10 -6.80 200.90 2020 ---- ---- ---- ---- 191.50 -6.70 198.20 2025 ---- ---- ---- ---- 189.00 -6.60 195.60 2030 ---- ---- ---- ---- 186.50 -6.60 193.10 2035 ---- ---- ---- ---- 184.00 -6.60 190.60 2040 ---- ---- ---- ---- 181.60 -6.50 188.10 2045 ---- ---- ---- ---- 179.20 -6.40 185.60 2050 ---- ---- ---- ---- 176.80 -6.40 183.20 2055 ---- ---- ---- ---- 174.50 -6.40 180.90 2060 ---- ---- ---- ---- 172.30 -6.20 178.50 2065 ---- ---- ---- ---- 170.00 -6.20 176.20 2070 ---- ---- ---- ---- 167.80 -6.20 174.00 2075 ---- ---- ---- ---- 165.70 -6.10 171.80 2080 ---- ---- ---- ---- 163.50 -6.10 169.60 2085 ---- ---- ---- ---- 161.40 -6.00 167.40 2090 ---- ---- ---- ---- 159.40 -5.90 165.30 2095 ---- ---- ---- ---- 157.30 -6.00 163.30 2100 ---- ---- ---- ---- 155.40 -5.80 161.20 2105 ---- ---- ---- ---- 153.40 -5.80 159.20 2110 ---- ---- ---- ---- 151.50 -5.70 157.20 2115 ---- ---- ---- ---- 149.60 -5.70 155.30 2120 ---- ---- ---- ---- 147.70 -5.70 153.40 2125 ---- ---- ---- ---- 145.90 -5.60 151.50 2130 ---- ---- ---- ---- 144.10 -5.50 149.60 2135 ---- ---- ---- ---- 142.30 -5.50 147.80 2140 ---- ---- ---- ---- 140.60 -5.40 146.00 2145 ---- ---- ---- ---- 138.80 -5.50 144.30 2150 ---- ---- ---- ---- 137.20 -5.30 142.50 2155 ---- ---- ---- ---- 135.50 -5.30 140.80 2160 ---- ---- ---- ---- 133.90 -5.20 139.10 2165 ---- ---- ---- ---- 132.30 -5.20 137.50 2170 ---- ---- ---- ---- 130.70 -5.10 135.80 2175 ---- ---- ---- ---- 129.10 -5.10 134.20 2180 ---- ---- ---- ---- 127.60 -5.10 132.70 2185 ---- ---- ---- ---- 126.10 -5.00 131.10 2190 ---- ---- ---- ---- 124.60 -5.00 129.60 2195 ---- ---- ---- ---- 123.10 -4.90 128.00 2200 ---- ---- ---- ---- 121.70 -4.90 126.60 2205 ---- ---- ---- ---- 120.20 -4.90 125.10 2210 ---- ---- ---- ---- 118.80 -4.80 123.60 2215 ---- ---- ---- ---- 117.40 -4.80 122.20 2220 ---- ---- ---- ---- 116.10 -4.70 120.80 2225 ---- ---- ---- ---- 114.70 -4.70 119.40 2230 ---- ---- ---- ---- 113.40 -4.60 118.00 2235 ---- ---- ---- ---- 112.10 -4.60 116.70 2240 ---- ---- ---- ---- 110.80 -4.50 115.30 2245 ---- ---- ---- ---- 109.50 -4.50 114.00 2250 ---- ---- ---- ---- 108.20 -4.50 112.70 2255 ---- ---- ---- ---- 106.90 -4.50 111.40 2260 ---- ---- ---- ---- 105.70 -4.40 110.10 2265 ---- ---- ---- ---- 104.50 -4.30 108.80 2270 ---- ---- ---- ---- 103.30 -4.30 107.60 2275 ---- ---- ---- ---- 102.10 -4.30 106.40 2280 ---- ---- ---- ---- 100.90 -4.20 105.10 2285 ---- ---- ---- ---- 99.70 -4.20 103.90 2290 ---- ---- ---- ---- 98.60 -4.10 102.70 2295 ---- ---- ---- ---- 97.50 -4.10 101.60 2300 ---- ---- ---- ---- 96.30 -4.10 100.40 2305 ---- ---- ---- ---- 95.20 -4.10 99.30 2310 ---- ---- ---- ---- 94.10 -4.00 98.10 2315 ---- ---- ---- ---- 93.00 -4.00 97.00 2320 ---- ---- ---- ---- 92.00 -3.90 95.90 2325 ---- ---- ---- ---- 90.90 -3.90 94.80 2330 ---- ---- ---- ---- 89.90 -3.90 93.80 2335 ---- ---- ---- ---- 88.90 -3.80 92.70 2340 ---- ---- ---- ---- 87.90 -3.70 91.60 2345 ---- ---- ---- ---- 86.90 -3.70 90.60 2350 ---- ---- ---- ---- 85.90 -3.70 89.60 2355 ---- ---- ---- ---- 84.90 -3.70 88.60 2360 ---- ---- ---- ---- 83.90 -3.70 87.60 2365 ---- ---- ---- ---- 83.00 -3.60 86.60 2370 ---- ---- ---- ---- 82.00 -3.60 85.60 2375 ---- ---- ---- ---- 81.10 -3.60 84.70 2380 ---- ---- ---- ---- 80.20 -3.50 83.70 2390 ---- ---- ---- ---- 78.40 -3.50 81.90 2400 ---- ---- ---- ---- 76.70 -3.40 80.10 2410 ---- ---- ---- ---- 75.00 -3.30 78.30 2420 ---- ---- ---- ---- 73.40 -3.20 76.60 2425 ---- ---- ---- ---- 72.60 -3.20 75.80 2430 ---- ---- ---- ---- 71.80 -3.20 75.00 2440 ---- ---- ---- ---- 70.20 -3.20 73.40 2450 ---- ---- ---- ---- 68.70 -3.10 71.80 2460 ---- ---- ---- ---- 67.30 -3.00 70.30 2470 ---- ---- ---- ---- 65.80 -3.00 68.80 2475 ---- ---- ---- ---- 65.10 -3.00 68.10 2500 ---- ---- ---- ---- 61.80 -2.80 64.60 2525 ---- ---- ---- ---- 58.70 -2.70 61.40 2550 ---- ---- ---- ---- 55.80 -2.60 58.40 2575 ---- ---- ---- ---- 53.00 -2.50 55.50 2600 ---- ---- ---- ---- 50.50 -2.40 52.90 2625 ---- ---- ---- ---- 48.10 -2.30 50.40 2650 ---- ---- ---- ---- 45.90 -2.20 48.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 711.00 -11.00 722.00 1425 ---- ---- ---- ---- 686.00 -11.00 697.00 1450 ---- ---- ---- ---- 661.00 -11.00 672.00 1475 ---- ---- ---- ---- 636.10 -10.90 647.00 1500 ---- ---- ---- ---- 611.60 -10.70 622.30 1525 ---- ---- ---- ---- 587.30 -10.60 597.90 1550 ---- ---- ---- ---- 563.50 -10.30 573.80 1575 ---- ---- ---- ---- 539.90 -10.20 550.10 1580 ---- ---- ---- ---- 535.20 -10.20 545.40 1590 ---- ---- ---- ---- 525.90 -10.10 536.00 1600 ---- ---- ---- ---- 516.70 -10.00 526.70 1610 ---- ---- ---- ---- 507.50 -9.90 517.40 1620 ---- ---- ---- ---- 498.30 -9.90 508.20 1625 ---- ---- ---- ---- 493.70 -9.90 503.60 1630 ---- ---- ---- ---- 489.20 -9.80 499.00 1640 ---- ---- ---- ---- 480.10 -9.80 489.90 1650 ---- ---- ---- ---- 471.10 -9.70 480.80 1660 ---- ---- ---- ---- 462.20 -9.60 471.80 1670 ---- ---- ---- ---- 453.30 -9.50 462.80 1675 ---- ---- ---- ---- 448.80 -9.60 458.40 1680 ---- ---- ---- ---- 444.40 -9.50 453.90 1685 ---- ---- ---- ---- 440.00 -9.50 449.50 1690 ---- ---- ---- ---- 435.60 -9.40 445.00 1695 ---- ---- ---- ---- 431.20 -9.40 440.60 1700 ---- ---- ---- ---- 426.90 -9.30 436.20 1705 ---- ---- ---- ---- 422.50 -9.30 431.80 1710 ---- ---- ---- ---- 418.20 -9.30 427.50 1715 ---- ---- ---- ---- 413.80 -9.30 423.10 1720 ---- ---- ---- ---- 409.50 -9.30 418.80 1725 ---- ---- ---- ---- 405.20 -9.30 414.50 1730 ---- ---- ---- ---- 401.00 -9.10 410.10 1735 ---- ---- ---- ---- 396.70 -9.10 405.80 1740 ---- ---- ---- ---- 392.50 -9.10 401.60 1745 ---- ---- ---- ---- 388.20 -9.10 397.30 1750 ---- ---- ---- ---- 384.00 -9.10 393.10 1755 ---- ---- ---- ---- 379.80 -9.00 388.80 1760 ---- ---- ---- ---- 375.70 -8.90 384.60 1765 ---- ---- ---- ---- 371.50 -8.90 380.40 1770 ---- ---- ---- ---- 367.40 -8.90 376.30 1775 ---- ---- ---- ---- 363.20 -8.90 372.10 1780 ---- ---- ---- ---- 359.20 -8.80 368.00 1785 ---- ---- ---- ---- 355.10 -8.80 363.90 1790 ---- ---- ---- ---- 351.00 -8.80 359.80 1795 ---- ---- ---- ---- 347.00 -8.70 355.70 1800 ---- ---- ---- ---- 343.00 -8.70 351.70 1805 ---- ---- ---- ---- 339.00 -8.60 347.60 1810 ---- ---- ---- ---- 335.00 -8.60 343.60 1815 ---- ---- ---- ---- 331.10 -8.50 339.60 1820 ---- ---- ---- ---- 327.20 -8.50 335.70 1825 ---- ---- ---- ---- 323.30 -8.40 331.70 1830 ---- ---- ---- ---- 319.40 -8.40 327.80 1835 ---- ---- ---- ---- 315.50 -8.40 323.90 1840 ---- ---- ---- ---- 311.70 -8.40 320.10 1845 ---- ---- ---- ---- 307.90 -8.40 316.30 1850 ---- ---- ---- ---- 304.20 -8.20 312.40 1855 ---- ---- ---- ---- 300.40 -8.30 308.70 1860 ---- ---- ---- ---- 296.70 -8.20 304.90 1865 ---- ---- ---- ---- 293.00 -8.20 301.20 1870 ---- ---- ---- ---- 289.40 -8.10 297.50 1875 ---- ---- ---- ---- 285.80 -8.00 293.80 1880 ---- ---- ---- ---- 282.20 -8.00 290.20 1885 ---- ---- ---- ---- 278.60 -8.00 286.60 1890 ---- ---- ---- ---- 275.10 -7.90 283.00 1895 ---- ---- ---- ---- 271.60 -7.90 279.50 1900 ---- ---- ---- ---- 268.10 -7.90 276.00 1905 ---- ---- ---- ---- 264.70 -7.80 272.50 1910 ---- ---- ---- ---- 261.30 -7.80 269.10 1915 ---- ---- ---- ---- 257.90 -7.70 265.60 1920 ---- ---- ---- ---- 254.60 -7.70 262.30 1925 ---- ---- ---- ---- 251.30 -7.60 258.90 1930 ---- ---- ---- ---- 248.10 -7.50 255.60 1935 ---- ---- ---- ---- 244.80 -7.50 252.30 1940 ---- ---- ---- ---- 241.60 -7.50 249.10 1945 ---- ---- ---- ---- 238.50 -7.40 245.90 1950 ---- ---- ---- ---- 235.40 -7.30 242.70 1955 ---- ---- ---- ---- 232.30 -7.30 239.60 1960 ---- ---- ---- ---- 229.30 -7.20 236.50 1965 ---- ---- ---- ---- 226.30 -7.20 233.50 1970 ---- ---- ---- ---- 223.30 -7.20 230.50 1975 ---- ---- ---- ---- 220.40 -7.10 227.50 1980 ---- ---- ---- ---- 217.50 -7.00 224.50 1985 ---- ---- ---- ---- 214.60 -7.10 221.70 1990 ---- ---- ---- ---- 211.80 -7.00 218.80 1995 ---- ---- ---- ---- 209.10 -6.90 216.00 2000 ---- ---- ---- ---- 206.40 -6.80 213.20 2005 ---- ---- ---- ---- 203.70 -6.80 210.50 2010 ---- ---- ---- ---- 201.00 -6.80 207.80 2015 ---- ---- ---- ---- 198.40 -6.70 205.10 2020 ---- ---- ---- ---- 195.90 -6.60 202.50 2025 ---- ---- ---- ---- 193.40 -6.50 199.90 2030 ---- ---- ---- ---- 190.90 -6.50 197.40 2035 ---- ---- ---- ---- 188.40 -6.50 194.90 2040 ---- ---- ---- ---- 186.10 -6.40 192.50 2045 ---- ---- ---- ---- 183.70 -6.40 190.10 2050 ---- ---- ---- ---- 181.40 -6.30 187.70 2055 ---- ---- ---- ---- 179.10 -6.30 185.40 2060 ---- ---- ---- ---- 176.90 -6.20 183.10 2065 ---- ---- ---- ---- 174.70 -6.20 180.90 2070 ---- ---- ---- ---- 172.50 -6.10 178.60 2075 ---- ---- ---- ---- 170.40 -6.10 176.50 2080 ---- ---- ---- ---- 168.30 -6.00 174.30 2085 ---- ---- ---- ---- 166.30 -5.90 172.20 2090 ---- ---- ---- ---- 164.20 -6.00 170.20 2095 ---- ---- ---- ---- 162.30 -5.80 168.10 2100 ---- ---- ---- ---- 160.30 -5.80 166.10 2105 ---- ---- ---- ---- 158.40 -5.80 164.20 2110 ---- ---- ---- ---- 156.50 -5.70 162.20 2115 ---- ---- ---- ---- 154.70 -5.60 160.30 2120 ---- ---- ---- ---- 152.80 -5.70 158.50 2125 ---- ---- ---- ---- 151.00 -5.60 156.60 2130 ---- ---- ---- ---- 149.30 -5.50 154.80 2135 ---- ---- ---- ---- 147.50 -5.50 153.00 2140 ---- ---- ---- ---- 145.80 -5.50 151.30 2145 ---- ---- ---- ---- 144.10 -5.40 149.50 2150 ---- ---- ---- ---- 142.50 -5.30 147.80 2155 ---- ---- ---- ---- 140.90 -5.30 146.20 2160 ---- ---- ---- ---- 139.30 -5.20 144.50 2165 ---- ---- ---- ---- 137.70 -5.20 142.90 2170 ---- ---- ---- ---- 136.10 -5.20 141.30 2175 ---- ---- ---- ---- 134.60 -5.10 139.70 2180 ---- ---- ---- ---- 133.10 -5.00 138.10 2185 ---- ---- ---- ---- 131.60 -5.00 136.60 2190 ---- ---- ---- ---- 130.10 -5.00 135.10 2195 ---- ---- ---- ---- 128.60 -5.00 133.60 2200 ---- ---- ---- ---- 127.20 -4.90 132.10 2205 ---- ---- ---- ---- 125.80 -4.80 130.60 2210 ---- ---- ---- ---- 124.40 -4.80 129.20 2215 ---- ---- ---- ---- 123.00 -4.80 127.80 2220 ---- ---- ---- ---- 121.60 -4.80 126.40 2225 ---- ---- ---- ---- 120.30 -4.70 125.00 2230 ---- ---- ---- ---- 118.90 -4.70 123.60 2235 ---- ---- ---- ---- 117.60 -4.60 122.20 2240 ---- ---- ---- ---- 116.30 -4.60 120.90 2245 ---- ---- ---- ---- 115.10 -4.50 119.60 2250 ---- ---- ---- ---- 113.80 -4.50 118.30 2255 ---- ---- ---- ---- 112.50 -4.50 117.00 2260 ---- ---- ---- ---- 111.30 -4.40 115.70 2265 ---- ---- ---- ---- 110.10 -4.40 114.50 2270 ---- ---- ---- ---- 108.90 -4.30 113.20 2275 ---- ---- ---- ---- 107.70 -4.30 112.00 2280 ---- ---- ---- ---- 106.50 -4.30 110.80 2285 ---- ---- ---- ---- 105.40 -4.20 109.60 2290 ---- ---- ---- ---- 104.20 -4.20 108.40 2295 ---- ---- ---- ---- 103.10 -4.20 107.30 2300 ---- ---- ---- ---- 102.00 -4.10 106.10 1 2305 ---- ---- ---- ---- 100.90 -4.10 105.00 2310 ---- ---- ---- ---- 99.80 -4.10 103.90 2315 ---- ---- ---- ---- 98.80 -4.00 102.80 2320 ---- ---- ---- ---- 97.70 -4.00 101.70 2325 ---- ---- ---- ---- 96.70 -3.90 100.60 2330 ---- ---- ---- ---- 95.60 -4.00 99.60 2335 ---- ---- ---- ---- 94.60 -3.90 98.50 2340 ---- ---- ---- ---- 93.60 -3.90 97.50 2345 ---- ---- ---- ---- 92.60 -3.90 96.50 2350 ---- ---- ---- ---- 91.70 -3.70 95.40 2355 ---- ---- ---- ---- 90.70 -3.80 94.50 2360 ---- ---- ---- ---- 89.80 -3.70 93.50 2365 ---- ---- ---- ---- 88.80 -3.70 92.50 2370 ---- ---- ---- ---- 87.90 -3.70 91.60 2375 ---- ---- ---- ---- 87.00 -3.60 90.60 2380 ---- ---- ---- ---- 86.10 -3.60 89.70 2390 ---- ---- ---- ---- 84.30 -3.60 87.90 2400 ---- ---- ---- ---- 82.60 -3.50 86.10 2410 ---- ---- ---- ---- 81.00 -3.40 84.40 2420 ---- ---- ---- ---- 79.30 -3.40 82.70 2425 ---- ---- ---- ---- 78.50 -3.40 81.90 2430 ---- ---- ---- ---- 77.80 -3.30 81.10 2440 ---- ---- ---- ---- 76.20 -3.30 79.50 2450 ---- ---- ---- ---- 74.70 -3.20 77.90 2460 ---- ---- ---- ---- 73.30 -3.10 76.40 2470 ---- ---- ---- ---- 71.90 -3.10 75.00 2475 ---- ---- ---- ---- 71.20 -3.00 74.20 2500 ---- ---- ---- ---- 67.80 -3.00 70.80 2525 ---- ---- ---- ---- 64.70 -2.90 67.60 2550 ---- ---- ---- ---- 61.80 -2.70 64.50 2575 ---- ---- ---- ---- 59.10 -2.60 61.70 2600 ---- ---- ---- ---- 56.60 -2.50 59.10 2625 ---- ---- ---- ---- 54.20 -2.40 56.60 2650 ---- ---- ---- ---- 51.90 -2.40 54.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 648.80 -10.90 659.70 1500 ---- ---- ---- ---- 624.40 -10.80 635.20 1525 ---- ---- ---- ---- 600.30 -10.60 610.90 1550 ---- ---- ---- ---- 576.60 -10.40 587.00 1575 ---- ---- ---- ---- 553.10 -10.30 563.40 1600 ---- ---- ---- ---- 530.00 -10.10 540.10 1625 ---- ---- ---- ---- 507.10 -10.00 517.10 1650 ---- ---- ---- ---- 484.60 -9.80 494.40 1660 ---- ---- ---- ---- 475.70 -9.70 485.40 1670 ---- ---- ---- ---- 466.80 -9.70 476.50 1675 ---- ---- ---- ---- 462.40 -9.70 472.10 1680 ---- ---- ---- ---- 458.00 -9.60 467.60 1690 ---- ---- ---- ---- 449.30 -9.50 458.80 1700 ---- ---- ---- ---- 440.60 -9.50 450.10 1710 ---- ---- ---- ---- 431.90 -9.40 441.30 1720 ---- ---- ---- ---- 423.40 -9.30 432.70 1725 ---- ---- ---- ---- 419.10 -9.30 428.40 1730 ---- ---- ---- ---- 414.80 -9.30 424.10 1740 ---- ---- ---- ---- 406.40 -9.20 415.60 1750 ---- ---- ---- ---- 398.00 -9.10 407.10 1760 ---- ---- ---- ---- 389.70 -9.00 398.70 1765 ---- ---- ---- ---- 385.50 -9.10 394.60 1770 ---- ---- ---- ---- 381.40 -9.00 390.40 1775 ---- ---- ---- ---- 377.30 -9.00 386.30 1780 ---- ---- ---- ---- 373.20 -9.00 382.20 1785 ---- ---- ---- ---- 369.20 -8.90 378.10 1790 ---- ---- ---- ---- 365.10 -8.90 374.00 1795 ---- ---- ---- ---- 361.10 -8.80 369.90 1800 ---- ---- ---- ---- 357.10 -8.80 365.90 1805 ---- ---- ---- ---- 353.10 -8.80 361.90 1810 ---- ---- ---- ---- 349.20 -8.70 357.90 1815 ---- ---- ---- ---- 345.30 -8.60 353.90 1820 ---- ---- ---- ---- 341.30 -8.70 350.00 1825 ---- ---- ---- ---- 337.50 -8.50 346.00 1830 ---- ---- ---- ---- 333.60 -8.50 342.10 1835 ---- ---- ---- ---- 329.70 -8.60 338.30 1840 ---- ---- ---- ---- 325.90 -8.50 334.40 1845 ---- ---- ---- ---- 322.10 -8.50 330.60 1850 ---- ---- ---- ---- 318.40 -8.40 326.80 1855 ---- ---- ---- ---- 314.60 -8.40 323.00 1860 ---- ---- ---- ---- 310.90 -8.30 319.20 1865 ---- ---- ---- ---- 307.20 -8.30 315.50 1870 ---- ---- ---- ---- 303.60 -8.20 311.80 1875 ---- ---- ---- ---- 300.00 -8.10 308.10 1880 ---- ---- ---- ---- 296.40 -8.10 304.50 1885 ---- ---- ---- ---- 292.80 -8.10 300.90 1890 ---- ---- ---- ---- 289.20 -8.10 297.30 1895 ---- ---- ---- ---- 285.70 -8.00 293.70 1900 ---- ---- ---- ---- 282.30 -7.90 290.20 1905 ---- ---- ---- ---- 278.80 -7.90 286.70 1910 ---- ---- ---- ---- 275.40 -7.90 283.30 1915 ---- ---- ---- ---- 272.00 -7.80 279.80 1920 ---- ---- ---- ---- 268.60 -7.80 276.40 1925 ---- ---- ---- ---- 265.30 -7.80 273.10 1930 ---- ---- ---- ---- 262.00 -7.70 269.70 1935 ---- ---- ---- ---- 258.80 -7.60 266.40 1940 ---- ---- ---- ---- 255.50 -7.60 263.10 1945 ---- ---- ---- ---- 252.40 -7.50 259.90 1950 ---- ---- ---- ---- 249.20 -7.50 256.70 1955 ---- ---- ---- ---- 246.10 -7.40 253.50 1960 ---- ---- ---- ---- 243.00 -7.40 250.40 1965 ---- ---- ---- ---- 239.90 -7.40 247.30 1970 ---- ---- ---- ---- 236.90 -7.30 244.20 1975 ---- ---- ---- ---- 234.00 -7.20 241.20 1980 ---- ---- ---- ---- 231.00 -7.20 238.20 1985 ---- ---- ---- ---- 228.10 -7.20 235.30 1990 ---- ---- ---- ---- 225.20 -7.10 232.30 1995 ---- ---- ---- ---- 222.40 -7.10 229.50 2000 ---- ---- ---- ---- 219.60 -7.00 226.60 2005 ---- ---- ---- ---- 216.90 -6.90 223.80 2010 ---- ---- ---- ---- 214.10 -7.00 221.10 2015 ---- ---- ---- ---- 211.50 -6.80 218.30 2020 ---- ---- ---- ---- 208.80 -6.80 215.60 2025 ---- ---- ---- ---- 206.20 -6.80 213.00 2030 ---- ---- ---- ---- 203.70 -6.70 210.40 2035 ---- ---- ---- ---- 201.10 -6.70 207.80 2040 ---- ---- ---- ---- 198.70 -6.60 205.30 2045 ---- ---- ---- ---- 196.20 -6.60 202.80 2050 ---- ---- ---- ---- 193.80 -6.50 200.30 2055 ---- ---- ---- ---- 191.40 -6.50 197.90 2060 ---- ---- ---- ---- 189.10 -6.40 195.50 2065 ---- ---- ---- ---- 186.80 -6.40 193.20 2070 ---- ---- ---- ---- 184.60 -6.30 190.90 2075 ---- ---- ---- ---- 182.40 -6.20 188.60 2080 ---- ---- ---- ---- 180.20 -6.20 186.40 2085 ---- ---- ---- ---- 178.00 -6.20 184.20 2090 ---- ---- ---- ---- 175.90 -6.20 182.10 2095 ---- ---- ---- ---- 173.90 -6.00 179.90 2100 ---- ---- ---- ---- 171.80 -6.10 177.90 2105 ---- ---- ---- ---- 169.80 -6.00 175.80 2110 ---- ---- ---- ---- 167.90 -5.90 173.80 2115 ---- ---- ---- ---- 165.90 -5.90 171.80 2120 ---- ---- ---- ---- 164.00 -5.90 169.90 2125 ---- ---- ---- ---- 162.20 -5.70 167.90 2130 ---- ---- ---- ---- 160.30 -5.80 166.10 2135 ---- ---- ---- ---- 158.50 -5.70 164.20 2140 ---- ---- ---- ---- 156.70 -5.70 162.40 2145 ---- ---- ---- ---- 155.00 -5.60 160.60 2150 ---- ---- ---- ---- 153.30 -5.50 158.80 2155 ---- ---- ---- ---- 151.60 -5.50 157.10 2160 ---- ---- ---- ---- 149.90 -5.50 155.40 2165 ---- ---- ---- ---- 148.30 -5.40 153.70 2170 ---- ---- ---- ---- 146.70 -5.40 152.10 2175 ---- ---- ---- ---- 145.10 -5.30 150.40 2180 ---- ---- ---- ---- 143.60 -5.30 148.90 2185 ---- ---- ---- ---- 142.00 -5.30 147.30 2190 ---- ---- ---- ---- 140.50 -5.20 145.70 2195 ---- ---- ---- ---- 139.10 -5.10 144.20 2200 ---- ---- ---- ---- 137.60 -5.10 142.70 2205 ---- ---- ---- ---- 136.20 -5.10 141.30 2210 ---- ---- ---- ---- 134.80 -5.00 139.80 2215 ---- ---- ---- ---- 133.40 -5.00 138.40 2220 ---- ---- ---- ---- 132.00 -5.00 137.00 2225 ---- ---- ---- ---- 130.70 -4.90 135.60 2230 ---- ---- ---- ---- 129.40 -4.80 134.20 2235 ---- ---- ---- ---- 128.10 -4.80 132.90 2240 ---- ---- ---- ---- 126.80 -4.80 131.60 2245 ---- ---- ---- ---- 125.50 -4.80 130.30 2250 ---- ---- ---- ---- 124.30 -4.70 129.00 2255 ---- ---- ---- ---- 123.00 -4.70 127.70 2260 ---- ---- ---- ---- 121.80 -4.60 126.40 2265 ---- ---- ---- ---- 120.60 -4.60 125.20 2270 ---- ---- ---- ---- 119.40 -4.60 124.00 2275 ---- ---- ---- ---- 118.30 -4.50 122.80 2280 ---- ---- ---- ---- 117.10 -4.50 121.60 2285 ---- ---- ---- ---- 116.00 -4.40 120.40 2290 ---- ---- ---- ---- 114.90 -4.40 119.30 2295 ---- ---- ---- ---- 113.80 -4.40 118.20 2300 ---- ---- ---- ---- 112.70 -4.30 117.00 2305 ---- ---- ---- ---- 111.60 -4.30 115.90 2310 ---- ---- ---- ---- 110.60 -4.20 114.80 2315 ---- ---- ---- ---- 109.50 -4.30 113.80 2320 ---- ---- ---- ---- 108.50 -4.20 112.70 2325 ---- ---- ---- ---- 107.50 -4.10 111.60 2330 ---- ---- ---- ---- 106.50 -4.10 110.60 2335 ---- ---- ---- ---- 105.50 -4.10 109.60 2340 ---- ---- ---- ---- 104.50 -4.10 108.60 2345 ---- ---- ---- ---- 103.60 -4.00 107.60 2350 ---- ---- ---- ---- 102.60 -4.00 106.60 2355 ---- ---- ---- ---- 101.70 -4.00 105.70 2360 ---- ---- ---- ---- 100.80 -3.90 104.70 2365 ---- ---- ---- ---- 99.80 -4.00 103.80 2370 ---- ---- ---- ---- 98.90 -3.90 102.80 2375 ---- ---- ---- ---- 98.10 -3.80 101.90 2380 ---- ---- ---- ---- 97.20 -3.80 101.00 2385 ---- ---- ---- ---- 96.30 -3.80 100.10 2390 ---- ---- ---- ---- 95.50 -3.80 99.30 2400 ---- ---- ---- ---- 93.80 -3.70 97.50 2410 ---- ---- ---- ---- 92.20 -3.70 95.90 2420 ---- ---- ---- ---- 90.60 -3.60 94.20 2425 ---- ---- ---- ---- 89.90 -3.50 93.40 2430 ---- ---- ---- ---- 89.10 -3.50 92.60 2440 ---- ---- ---- ---- 87.60 -3.50 91.10 2450 ---- ---- ---- ---- 86.20 -3.40 89.60 2460 ---- ---- ---- ---- 84.70 -3.40 88.10 2470 ---- ---- ---- ---- 83.40 -3.30 86.70 2475 ---- ---- ---- ---- 82.70 -3.30 86.00 2480 ---- ---- ---- ---- 82.00 -3.30 85.30 2500 ---- ---- ---- ---- 79.50 -3.20 82.70 2525 ---- ---- ---- ---- 76.40 -3.10 79.50 2550 ---- ---- ---- ---- 73.60 -3.00 76.60 2575 ---- ---- ---- ---- 70.90 -2.90 73.80 2600 ---- ---- ---- ---- 68.50 -2.70 71.20 2625 ---- ---- ---- ---- 66.10 -2.70 68.80 2650 ---- ---- ---- ---- 63.90 -2.70 66.60 2675 ---- ---- ---- ---- 61.90 -2.50 64.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 624.00 -10.90 634.90 1525 ---- ---- ---- ---- 599.80 -10.70 610.50 1550 ---- ---- ---- ---- 576.00 -10.50 586.50 1575 ---- ---- ---- ---- 552.60 -10.30 562.90 1600 ---- ---- ---- ---- 529.50 -10.10 539.60 1625 ---- ---- ---- ---- 506.80 -9.90 516.70 1650 ---- ---- ---- ---- 484.50 -9.70 494.20 1675 ---- ---- ---- ---- 462.50 -9.60 472.10 1680 ---- ---- ---- ---- 458.20 -9.50 467.70 1690 ---- ---- ---- ---- 449.50 -9.50 459.00 1700 ---- ---- ---- ---- 440.90 -9.50 450.40 1710 ---- ---- ---- ---- 432.40 -9.40 441.80 1720 ---- ---- ---- ---- 424.00 -9.20 433.20 1725 ---- ---- ---- ---- 419.80 -9.20 429.00 1730 ---- ---- ---- ---- 415.60 -9.20 424.80 1740 ---- ---- ---- ---- 407.30 -9.10 416.40 1750 ---- ---- ---- ---- 399.00 -9.10 408.10 1760 ---- ---- ---- ---- 390.80 -9.00 399.80 1770 ---- ---- ---- ---- 382.70 -8.90 391.60 1775 ---- ---- ---- ---- 378.70 -8.90 387.60 1780 ---- ---- ---- ---- 374.70 -8.80 383.50 1785 ---- ---- ---- ---- 370.70 -8.80 379.50 1790 ---- ---- ---- ---- 366.70 -8.80 375.50 1795 ---- ---- ---- ---- 362.80 -8.70 371.50 1800 ---- ---- ---- ---- 358.90 -8.60 367.50 1805 ---- ---- ---- ---- 355.00 -8.60 363.60 1810 ---- ---- ---- ---- 351.10 -8.60 359.70 1815 ---- ---- ---- ---- 347.20 -8.60 355.80 1820 ---- ---- ---- ---- 343.40 -8.50 351.90 1825 ---- ---- ---- ---- 339.60 -8.50 348.10 1830 ---- ---- ---- ---- 335.80 -8.40 344.20 1835 ---- ---- ---- ---- 332.00 -8.40 340.40 1840 ---- ---- ---- ---- 328.30 -8.30 336.60 1845 ---- ---- ---- ---- 324.60 -8.30 332.90 1850 ---- ---- ---- ---- 320.90 -8.30 329.20 1855 ---- ---- ---- ---- 317.20 -8.30 325.50 1860 ---- ---- ---- ---- 313.60 -8.20 321.80 1865 ---- ---- ---- ---- 310.00 -8.10 318.10 1870 ---- ---- ---- ---- 306.40 -8.10 314.50 1875 ---- ---- ---- ---- 302.80 -8.10 310.90 1880 ---- ---- ---- ---- 299.30 -8.00 307.30 1885 ---- ---- ---- ---- 295.80 -8.00 303.80 1890 ---- ---- ---- ---- 292.30 -8.00 300.30 1895 ---- ---- ---- ---- 288.90 -7.90 296.80 1900 ---- ---- ---- ---- 285.50 -7.90 293.40 1905 ---- ---- ---- ---- 282.10 -7.90 290.00 1910 ---- ---- ---- ---- 278.80 -7.80 286.60 1915 ---- ---- ---- ---- 275.50 -7.70 283.20 1920 ---- ---- ---- ---- 272.20 -7.70 279.90 1925 ---- ---- ---- ---- 268.90 -7.70 276.60 1930 ---- ---- ---- ---- 265.70 -7.60 273.30 1935 ---- ---- ---- ---- 262.50 -7.60 270.10 1940 ---- ---- ---- ---- 259.40 -7.50 266.90 1945 ---- ---- ---- ---- 256.30 -7.40 263.70 1950 ---- ---- ---- ---- 253.20 -7.40 260.60 1955 ---- ---- ---- ---- 250.10 -7.40 257.50 1960 ---- ---- ---- ---- 247.10 -7.30 254.40 1965 ---- ---- ---- ---- 244.10 -7.30 251.40 1970 ---- ---- ---- ---- 241.20 -7.20 248.40 1975 ---- ---- ---- ---- 238.20 -7.20 245.40 1980 ---- ---- ---- ---- 235.40 -7.10 242.50 1985 ---- ---- ---- ---- 232.50 -7.10 239.60 1990 ---- ---- ---- ---- 229.70 -7.00 236.70 1995 ---- ---- ---- ---- 226.90 -7.00 233.90 2000 ---- ---- ---- ---- 224.20 -6.90 231.10 2005 ---- ---- ---- ---- 221.50 -6.90 228.40 2010 ---- ---- ---- ---- 218.80 -6.90 225.70 2015 ---- ---- ---- ---- 216.20 -6.80 223.00 2020 ---- ---- ---- ---- 213.60 -6.80 220.40 2025 ---- ---- ---- ---- 211.10 -6.70 217.80 2030 ---- ---- ---- ---- 208.50 -6.70 215.20 2035 ---- ---- ---- ---- 206.10 -6.60 212.70 2040 ---- ---- ---- ---- 203.60 -6.60 210.20 2045 ---- ---- ---- ---- 201.20 -6.50 207.70 2050 ---- ---- ---- ---- 198.80 -6.50 205.30 2055 ---- ---- ---- ---- 196.50 -6.40 202.90 2060 ---- ---- ---- ---- 194.20 -6.40 200.60 2065 ---- ---- ---- ---- 192.00 -6.30 198.30 2070 ---- ---- ---- ---- 189.70 -6.30 196.00 2075 ---- ---- ---- ---- 187.60 -6.20 193.80 2080 ---- ---- ---- ---- 185.40 -6.20 191.60 2085 ---- ---- ---- ---- 183.30 -6.10 189.40 2090 ---- ---- ---- ---- 181.20 -6.10 187.30 2095 ---- ---- ---- ---- 179.10 -6.10 185.20 2100 ---- ---- ---- ---- 177.10 -6.00 183.10 2105 ---- ---- ---- ---- 175.10 -6.00 181.10 2110 ---- ---- ---- ---- 173.20 -5.90 179.10 2115 ---- ---- ---- ---- 171.30 -5.80 177.10 2120 ---- ---- ---- ---- 169.40 -5.80 175.20 2125 ---- ---- ---- ---- 167.50 -5.80 173.30 2130 ---- ---- ---- ---- 165.70 -5.70 171.40 2135 ---- ---- ---- ---- 163.90 -5.70 169.60 2140 ---- ---- ---- ---- 162.10 -5.60 167.70 2145 ---- ---- ---- ---- 160.40 -5.60 166.00 2150 ---- ---- ---- ---- 158.70 -5.50 164.20 2155 ---- ---- ---- ---- 157.00 -5.50 162.50 2160 ---- ---- ---- ---- 155.30 -5.50 160.80 2165 ---- ---- ---- ---- 153.70 -5.40 159.10 2170 ---- ---- ---- ---- 152.10 -5.40 157.50 2175 ---- ---- ---- ---- 150.50 -5.30 155.80 2180 ---- ---- ---- ---- 149.00 -5.20 154.20 2185 ---- ---- ---- ---- 147.40 -5.30 152.70 2190 ---- ---- ---- ---- 145.90 -5.20 151.10 2195 ---- ---- ---- ---- 144.50 -5.10 149.60 2200 ---- ---- ---- ---- 143.00 -5.10 148.10 2205 ---- ---- ---- ---- 141.60 -5.00 146.60 2210 ---- ---- ---- ---- 140.10 -5.10 145.20 2215 ---- ---- ---- ---- 138.80 -4.90 143.70 2220 ---- ---- ---- ---- 137.40 -4.90 142.30 2225 ---- ---- ---- ---- 136.00 -4.90 140.90 2230 ---- ---- ---- ---- 134.70 -4.90 139.60 2235 ---- ---- ---- ---- 133.40 -4.80 138.20 2240 ---- ---- ---- ---- 132.10 -4.80 136.90 2245 ---- ---- ---- ---- 130.80 -4.80 135.60 2250 ---- ---- ---- ---- 129.60 -4.70 134.30 2255 ---- ---- ---- ---- 128.30 -4.70 133.00 2260 ---- ---- ---- ---- 127.10 -4.60 131.70 2265 ---- ---- ---- ---- 125.90 -4.60 130.50 2270 ---- ---- ---- ---- 124.70 -4.60 129.30 2275 ---- ---- ---- ---- 123.50 -4.60 128.10 2280 ---- ---- ---- ---- 122.40 -4.50 126.90 2285 ---- ---- ---- ---- 121.20 -4.50 125.70 2290 ---- ---- ---- ---- 120.10 -4.40 124.50 2295 ---- ---- ---- ---- 119.00 -4.40 123.40 2300 ---- ---- ---- ---- 117.90 -4.30 122.20 2305 ---- ---- ---- ---- 116.80 -4.30 121.10 2310 ---- ---- ---- ---- 115.70 -4.30 120.00 2315 ---- ---- ---- ---- 114.60 -4.30 118.90 2320 ---- ---- ---- ---- 113.60 -4.20 117.80 2325 ---- ---- ---- ---- 112.60 -4.20 116.80 2330 ---- ---- ---- ---- 111.60 -4.10 115.70 2335 ---- ---- ---- ---- 110.60 -4.10 114.70 2340 ---- ---- ---- ---- 109.60 -4.10 113.70 2345 ---- ---- ---- ---- 108.60 -4.10 112.70 2350 ---- ---- ---- ---- 107.60 -4.10 111.70 2355 ---- ---- ---- ---- 106.70 -4.00 110.70 2360 ---- ---- ---- ---- 105.70 -4.00 109.70 2365 ---- ---- ---- ---- 104.80 -4.00 108.80 2370 ---- ---- ---- ---- 103.90 -3.90 107.80 2375 ---- ---- ---- ---- 103.00 -3.90 106.90 2380 ---- ---- ---- ---- 102.10 -3.90 106.00 2385 ---- ---- ---- ---- 101.20 -3.90 105.10 2390 ---- ---- ---- ---- 100.40 -3.80 104.20 2400 ---- ---- ---- ---- 98.70 -3.70 102.40 2410 ---- ---- ---- ---- 97.00 -3.70 100.70 2420 ---- ---- ---- ---- 95.40 -3.70 99.10 2425 ---- ---- ---- ---- 94.60 -3.60 98.20 2430 ---- ---- ---- ---- 93.80 -3.60 97.40 2440 ---- ---- ---- ---- 92.30 -3.60 95.90 2450 ---- ---- ---- ---- 90.80 -3.50 94.30 2460 ---- ---- ---- ---- 89.40 -3.40 92.80 2470 ---- ---- ---- ---- 88.00 -3.40 91.40 2475 ---- ---- ---- ---- 87.30 -3.30 90.60 2480 ---- ---- ---- ---- 86.60 -3.30 89.90 2500 ---- ---- ---- ---- 83.90 -3.30 87.20 2525 ---- ---- ---- ---- 80.80 -3.20 84.00 2550 ---- ---- ---- ---- 77.90 -3.00 80.90 2575 ---- ---- ---- ---- 75.10 -3.00 78.10 2600 ---- ---- ---- ---- 72.60 -2.80 75.40 2625 ---- ---- ---- ---- 70.10 -2.80 72.90 2650 ---- ---- ---- ---- 67.90 -2.60 70.50 2675 ---- ---- ---- ---- 65.70 -2.60 68.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 637.10 -11.10 648.20 1525 ---- ---- ---- ---- 612.90 -10.90 623.80 1550 ---- ---- ---- ---- 589.10 -10.70 599.80 1575 ---- ---- ---- ---- 565.60 -10.50 576.10 1600 ---- ---- ---- ---- 542.50 -10.30 552.80 1625 ---- ---- ---- ---- 519.90 -10.10 530.00 1650 ---- ---- ---- ---- 497.60 -9.90 507.50 1675 ---- ---- ---- ---- 475.70 -9.70 485.40 1690 ---- ---- ---- ---- 462.80 -9.60 472.40 1700 ---- ---- ---- ---- 454.20 -9.60 463.80 1710 ---- ---- ---- ---- 445.80 -9.40 455.20 1720 ---- ---- ---- ---- 437.30 -9.50 446.80 1725 ---- ---- ---- ---- 433.20 -9.30 442.50 1730 ---- ---- ---- ---- 429.00 -9.30 438.30 1740 ---- ---- ---- ---- 420.70 -9.30 430.00 1750 ---- ---- ---- ---- 412.50 -9.20 421.70 1760 ---- ---- ---- ---- 404.40 -9.10 413.50 1770 ---- ---- ---- ---- 396.40 -9.00 405.40 1775 ---- ---- ---- ---- 392.40 -9.00 401.40 1780 ---- ---- ---- ---- 388.40 -9.00 397.40 1790 ---- ---- ---- ---- 380.50 -8.90 389.40 1795 ---- ---- ---- ---- 376.60 -8.80 385.40 1800 ---- ---- ---- ---- 372.70 -8.80 381.50 1805 ---- ---- ---- ---- 368.80 -8.80 377.60 1810 ---- ---- ---- ---- 364.90 -8.80 373.70 1815 ---- ---- ---- ---- 361.10 -8.70 369.80 1820 ---- ---- ---- ---- 357.30 -8.70 366.00 1825 ---- ---- ---- ---- 353.50 -8.60 362.10 1830 ---- ---- ---- ---- 349.70 -8.60 358.30 1835 ---- ---- ---- ---- 346.00 -8.50 354.50 1840 ---- ---- ---- ---- 342.20 -8.50 350.70 1845 ---- ---- ---- ---- 338.50 -8.50 347.00 1850 ---- ---- ---- ---- 334.80 -8.40 343.20 1855 ---- ---- ---- ---- 331.20 -8.30 339.50 1860 ---- ---- ---- ---- 327.50 -8.30 335.80 1865 ---- ---- ---- ---- 323.90 -8.30 332.20 1870 ---- ---- ---- ---- 320.30 -8.20 328.50 1875 ---- ---- ---- ---- 316.70 -8.20 324.90 1880 ---- ---- ---- ---- 313.10 -8.20 321.30 1885 ---- ---- ---- ---- 309.60 -8.10 317.70 1890 ---- ---- ---- ---- 306.10 -8.10 314.20 1895 ---- ---- ---- ---- 302.60 -8.10 310.70 1900 ---- ---- ---- ---- 299.20 -8.00 307.20 1905 ---- ---- ---- ---- 295.70 -8.00 303.70 1910 ---- ---- ---- ---- 292.30 -7.90 300.20 1915 ---- ---- ---- ---- 288.90 -7.90 296.80 1920 ---- ---- ---- ---- 285.60 -7.80 293.40 1925 ---- ---- ---- ---- 282.30 -7.80 290.10 1930 ---- ---- ---- ---- 279.00 -7.70 286.70 1935 ---- ---- ---- ---- 275.70 -7.70 283.40 1940 ---- ---- ---- ---- 272.50 -7.60 280.10 1945 ---- ---- ---- ---- 269.30 -7.60 276.90 1950 ---- ---- ---- ---- 266.10 -7.60 273.70 1955 ---- ---- ---- ---- 262.90 -7.60 270.50 1960 ---- ---- ---- ---- 259.80 -7.50 267.30 1965 ---- ---- ---- ---- 256.80 -7.40 264.20 1970 ---- ---- ---- ---- 253.70 -7.40 261.10 1975 ---- ---- ---- ---- 250.70 -7.30 258.00 1980 ---- ---- ---- ---- 247.70 -7.30 255.00 1985 ---- ---- ---- ---- 244.80 -7.20 252.00 1990 ---- ---- ---- ---- 241.90 -7.20 249.10 1995 ---- ---- ---- ---- 239.00 -7.20 246.20 2000 ---- ---- ---- ---- 236.20 -7.10 243.30 2005 ---- ---- ---- ---- 233.40 -7.00 240.40 2010 ---- ---- ---- ---- 230.60 -7.00 237.60 2015 ---- ---- ---- ---- 227.90 -7.00 234.90 2020 ---- ---- ---- ---- 225.20 -7.00 232.20 2025 ---- ---- ---- ---- 222.60 -6.90 229.50 2030 ---- ---- ---- ---- 220.00 -6.80 226.80 2035 ---- ---- ---- ---- 217.40 -6.80 224.20 2040 ---- ---- ---- ---- 214.90 -6.70 221.60 2045 ---- ---- ---- ---- 212.40 -6.70 219.10 2050 ---- ---- ---- ---- 210.00 -6.60 216.60 2055 ---- ---- ---- ---- 207.60 -6.60 214.20 2060 ---- ---- ---- ---- 205.30 -6.50 211.80 2065 ---- ---- ---- ---- 202.90 -6.50 209.40 2070 ---- ---- ---- ---- 200.70 -6.40 207.10 2075 ---- ---- ---- ---- 198.40 -6.40 204.80 2080 ---- ---- ---- ---- 196.30 -6.30 202.60 2085 ---- ---- ---- ---- 194.10 -6.30 200.40 2090 ---- ---- ---- ---- 192.00 -6.20 198.20 2095 ---- ---- ---- ---- 189.90 -6.20 196.10 2100 ---- ---- ---- ---- 187.90 -6.10 194.00 2105 ---- ---- ---- ---- 185.90 -6.10 192.00 2110 ---- ---- ---- ---- 183.90 -6.10 190.00 2115 ---- ---- ---- ---- 181.90 -6.10 188.00 2120 ---- ---- ---- ---- 180.00 -6.00 186.00 2125 ---- ---- ---- ---- 178.20 -5.90 184.10 2130 ---- ---- ---- ---- 176.30 -5.90 182.20 2135 ---- ---- ---- ---- 174.50 -5.90 180.40 2140 ---- ---- ---- ---- 172.80 -5.80 178.60 2145 ---- ---- ---- ---- 171.00 -5.80 176.80 2150 ---- ---- ---- ---- 169.30 -5.70 175.00 2155 ---- ---- ---- ---- 167.60 -5.70 173.30 2160 ---- ---- ---- ---- 165.90 -5.70 171.60 2165 ---- ---- ---- ---- 164.30 -5.60 169.90 2170 ---- ---- ---- ---- 162.70 -5.60 168.30 2175 ---- ---- ---- ---- 161.10 -5.50 166.60 2180 ---- ---- ---- ---- 159.60 -5.40 165.00 2185 ---- ---- ---- ---- 158.00 -5.50 163.50 2190 ---- ---- ---- ---- 156.50 -5.40 161.90 2195 ---- ---- ---- ---- 155.00 -5.40 160.40 2200 ---- ---- ---- ---- 153.60 -5.30 158.90 2205 ---- ---- ---- ---- 152.10 -5.30 157.40 2210 ---- ---- ---- ---- 150.70 -5.20 155.90 2215 ---- ---- ---- ---- 149.30 -5.20 154.50 2220 ---- ---- ---- ---- 147.90 -5.10 153.00 2225 ---- ---- ---- ---- 146.50 -5.10 151.60 2230 ---- ---- ---- ---- 145.20 -5.00 150.20 2235 ---- ---- ---- ---- 143.80 -5.10 148.90 2240 ---- ---- ---- ---- 142.50 -5.00 147.50 2245 ---- ---- ---- ---- 141.20 -4.90 146.10 2250 ---- ---- ---- ---- 139.90 -4.90 144.80 2255 ---- ---- ---- ---- 138.60 -4.90 143.50 2260 ---- ---- ---- ---- 137.30 -4.90 142.20 2265 ---- ---- ---- ---- 136.10 -4.80 140.90 2270 ---- ---- ---- ---- 134.80 -4.80 139.60 2275 ---- ---- ---- ---- 133.60 -4.70 138.30 2280 ---- ---- ---- ---- 132.40 -4.70 137.10 2285 ---- ---- ---- ---- 131.10 -4.70 135.80 2290 ---- ---- ---- ---- 129.90 -4.70 134.60 2295 ---- ---- ---- ---- 128.70 -4.60 133.30 2300 ---- ---- ---- ---- 127.60 -4.50 132.10 2305 ---- ---- ---- ---- 126.40 -4.50 130.90 2310 ---- ---- ---- ---- 125.20 -4.50 129.70 2315 ---- ---- ---- ---- 124.10 -4.40 128.50 2320 ---- ---- ---- ---- 122.90 -4.40 127.30 2325 ---- ---- ---- ---- 121.80 -4.40 126.20 2330 ---- ---- ---- ---- 120.70 -4.30 125.00 2335 ---- ---- ---- ---- 119.50 -4.40 123.90 2340 ---- ---- ---- ---- 118.40 -4.30 122.70 2345 ---- ---- ---- ---- 117.30 -4.30 121.60 2350 ---- ---- ---- ---- 116.30 -4.20 120.50 2355 ---- ---- ---- ---- 115.20 -4.20 119.40 2360 ---- ---- ---- ---- 114.10 -4.20 118.30 2365 ---- ---- ---- ---- 113.10 -4.10 117.20 2370 ---- ---- ---- ---- 112.10 -4.10 116.20 2375 ---- ---- ---- ---- 111.00 -4.10 115.10 2380 ---- ---- ---- ---- 110.00 -4.10 114.10 2385 ---- ---- ---- ---- 109.00 -4.00 113.00 2390 ---- ---- ---- ---- 108.00 -4.00 112.00 2395 ---- ---- ---- ---- 107.00 -4.00 111.00 2400 ---- ---- ---- ---- 106.10 -3.90 110.00 2410 ---- ---- ---- ---- 104.20 -3.80 108.00 2420 ---- ---- ---- ---- 102.30 -3.80 106.10 2425 ---- ---- ---- ---- 101.40 -3.80 105.20 2430 ---- ---- ---- ---- 100.50 -3.70 104.20 2440 ---- ---- ---- ---- 98.70 -3.70 102.40 2450 ---- ---- ---- ---- 96.90 -3.70 100.60 2460 ---- ---- ---- ---- 95.30 -3.60 98.90 2470 ---- ---- ---- ---- 93.60 -3.50 97.10 2475 ---- ---- ---- ---- 92.80 -3.50 96.30 2480 ---- ---- ---- ---- 92.00 -3.50 95.50 2490 ---- ---- ---- ---- 90.40 -3.50 93.90 2500 ---- ---- ---- ---- 88.90 -3.40 92.30 2525 ---- ---- ---- ---- 85.20 -3.30 88.50 2550 ---- ---- ---- ---- 81.70 -3.20 84.90 2575 ---- ---- ---- ---- 78.40 -3.10 81.50 2600 ---- ---- ---- ---- 75.40 -2.90 78.30 2625 ---- ---- ---- ---- 72.50 -2.80 75.30 2650 ---- ---- ---- ---- 69.70 -2.80 72.50 2675 ---- ---- ---- ---- 67.10 -2.70 69.80 2700 ---- ---- ---- ---- 64.70 -2.60 67.30 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1136.70 -11.40 1148.10 1025 ---- ---- ---- ---- 1111.70 -11.40 1123.10 1050 ---- ---- ---- ---- 1086.70 -11.40 1098.10 1075 ---- ---- ---- ---- 1061.70 -11.40 1073.10 1100 ---- ---- ---- ---- 1036.70 -11.40 1048.10 1125 ---- ---- ---- ---- 1011.70 -11.40 1023.10 1130 ---- ---- ---- ---- 1006.70 -11.40 1018.10 1140 ---- ---- ---- ---- 996.70 -11.40 1008.10 1150 ---- ---- ---- ---- 986.70 -11.40 998.10 1160 ---- ---- ---- ---- 976.70 -11.40 988.10 1170 ---- ---- ---- ---- 966.70 -11.40 978.10 1175 ---- ---- ---- ---- 961.70 -11.40 973.10 1180 ---- ---- ---- ---- 956.70 -11.40 968.10 1190 ---- ---- ---- ---- 946.70 -11.40 958.10 1200 ---- ---- ---- ---- 936.70 -11.40 948.10 1210 ---- ---- ---- ---- 926.70 -11.40 938.10 1220 ---- ---- ---- ---- 916.70 -11.40 928.10 1225 ---- ---- ---- ---- 911.70 -11.40 923.10 1230 ---- ---- ---- ---- 906.70 -11.40 918.10 1235 ---- ---- ---- ---- 901.70 -11.40 913.10 1240 ---- ---- ---- ---- 896.70 -11.40 908.10 1245 ---- ---- ---- ---- 891.70 -11.40 903.10 1250 ---- ---- ---- ---- 886.70 -11.40 898.10 1255 ---- ---- ---- ---- 881.70 -11.40 893.10 1260 ---- ---- ---- ---- 876.70 -11.40 888.10 1265 ---- ---- ---- ---- 871.70 -11.40 883.10 1270 ---- ---- ---- ---- 866.70 -11.40 878.10 1275 ---- ---- ---- ---- 861.70 -11.40 873.10 1280 ---- ---- ---- ---- 856.70 -11.40 868.10 1285 ---- ---- ---- ---- 851.70 -11.40 863.10 1290 ---- ---- ---- ---- 846.70 -11.40 858.10 1295 ---- ---- ---- ---- 841.70 -11.40 853.10 1300 ---- ---- ---- ---- 836.70 -11.40 848.10 1305 ---- ---- ---- ---- 831.70 -11.40 843.10 1310 ---- ---- ---- ---- 826.70 -11.40 838.10 1315 ---- ---- ---- ---- 821.70 -11.40 833.10 1320 ---- ---- ---- ---- 816.70 -11.40 828.10 1325 ---- ---- ---- ---- 811.70 -11.40 823.10 1330 ---- ---- ---- ---- 806.70 -11.40 818.10 1335 ---- ---- ---- ---- 801.70 -11.40 813.10 1340 ---- ---- ---- ---- 796.70 -11.40 808.10 1345 ---- ---- ---- ---- 791.70 -11.40 803.10 1350 ---- ---- ---- ---- 786.70 -11.40 798.10 1355 ---- ---- ---- ---- 781.70 -11.40 793.10 1360 ---- ---- ---- ---- 776.70 -11.40 788.10 1365 ---- ---- ---- ---- 771.70 -11.40 783.10 1370 ---- ---- ---- ---- 766.70 -11.40 778.10 1375 ---- ---- ---- ---- 761.70 -11.40 773.10 1380 ---- ---- ---- ---- 756.70 -11.40 768.10 1385 ---- ---- ---- ---- 751.70 -11.40 763.10 1390 ---- ---- ---- ---- 746.70 -11.40 758.10 1395 ---- ---- ---- ---- 741.70 -11.40 753.10 1400 ---- ---- ---- ---- 736.70 -11.40 748.10 1405 ---- ---- ---- ---- 731.70 -11.40 743.10 1410 ---- ---- ---- ---- 726.70 -11.40 738.10 1415 ---- ---- ---- ---- 721.70 -11.40 733.10 1420 ---- ---- ---- ---- 716.70 -11.40 728.10 1425 ---- ---- ---- ---- 711.80 -11.30 723.10 1430 ---- ---- ---- ---- 706.80 -11.30 718.10 1435 ---- ---- ---- ---- 701.90 -11.20 713.10 1440 ---- ---- ---- ---- 696.90 -11.20 708.10 1445 ---- ---- ---- ---- 692.00 -11.20 703.20 1450 ---- ---- ---- ---- 687.10 -11.10 698.20 1455 ---- ---- ---- ---- 682.20 -11.10 693.30 1460 ---- ---- ---- ---- 677.40 -11.00 688.40 1465 ---- ---- ---- ---- 672.50 -11.00 683.50 1470 ---- ---- ---- ---- 667.70 -10.90 678.60 1475 ---- ---- ---- ---- 662.80 -10.90 673.70 1480 ---- ---- ---- ---- 658.00 -10.90 668.90 1485 ---- ---- ---- ---- 653.20 -10.80 664.00 1490 ---- ---- ---- ---- 648.40 -10.80 659.20 1495 ---- ---- ---- ---- 643.60 -10.80 654.40 1500 ---- ---- ---- ---- 638.90 -10.70 649.60 1505 ---- ---- ---- ---- 634.10 -10.70 644.80 1510 ---- ---- ---- ---- 629.40 -10.60 640.00 1515 ---- ---- ---- ---- 624.70 -10.60 635.30 1520 ---- ---- ---- ---- 619.90 -10.60 630.50 1525 ---- ---- ---- ---- 615.20 -10.60 625.80 1530 ---- ---- ---- ---- 610.50 -10.50 621.00 1535 ---- ---- ---- ---- 605.90 -10.40 616.30 1540 ---- ---- ---- ---- 601.20 -10.40 611.60 1545 ---- ---- ---- ---- 596.60 -10.30 606.90 1550 ---- ---- ---- ---- 591.90 -10.40 602.30 1555 ---- ---- ---- ---- 587.30 -10.30 597.60 1560 ---- ---- ---- ---- 582.70 -10.30 593.00 1565 ---- ---- ---- ---- 578.10 -10.20 588.30 1570 ---- ---- ---- ---- 573.50 -10.20 583.70 1575 ---- ---- ---- ---- 568.90 -10.20 579.10 1580 ---- ---- ---- ---- 564.40 -10.10 574.50 1585 ---- ---- ---- ---- 559.80 -10.10 569.90 1590 ---- ---- ---- ---- 555.30 -10.00 565.30 1595 ---- ---- ---- ---- 550.70 -10.10 560.80 1600 ---- ---- ---- ---- 546.20 -10.00 556.20 1605 ---- ---- ---- ---- 541.70 -10.00 551.70 1610 ---- ---- ---- ---- 537.20 -10.00 547.20 1615 ---- ---- ---- ---- 532.70 -9.90 542.60 1620 ---- ---- ---- ---- 528.30 -9.80 538.10 1625 ---- ---- ---- ---- 523.80 -9.90 533.70 1630 ---- ---- ---- ---- 519.40 -9.80 529.20 1635 ---- ---- ---- ---- 514.90 -9.80 524.70 1640 ---- ---- ---- ---- 510.50 -9.80 520.30 1645 ---- ---- ---- ---- 506.10 -9.70 515.80 1650 ---- ---- ---- ---- 501.70 -9.70 511.40 1655 ---- ---- ---- ---- 497.30 -9.70 507.00 1660 ---- ---- ---- ---- 492.90 -9.70 502.60 1665 ---- ---- ---- ---- 488.60 -9.60 498.20 1670 ---- ---- ---- ---- 484.20 -9.60 493.80 1675 ---- ---- ---- ---- 479.90 -9.50 489.40 1680 ---- ---- ---- ---- 475.50 -9.50 485.00 1685 ---- ---- ---- ---- 471.20 -9.50 480.70 1690 ---- ---- ---- ---- 466.90 -9.40 476.30 1695 ---- ---- ---- ---- 462.60 -9.40 472.00 1700 ---- ---- ---- ---- 458.30 -9.40 467.70 1705 ---- ---- ---- ---- 454.00 -9.40 463.40 1710 ---- ---- ---- ---- 449.80 -9.30 459.10 1715 ---- ---- ---- ---- 445.50 -9.30 454.80 1720 ---- ---- ---- ---- 441.30 -9.20 450.50 1725 ---- ---- ---- ---- 437.10 -9.20 446.30 1730 ---- ---- ---- ---- 432.90 -9.20 442.10 1735 ---- ---- ---- ---- 428.70 -9.10 437.80 1740 ---- ---- ---- ---- 424.50 -9.10 433.60 1745 ---- ---- ---- ---- 420.40 -9.00 429.40 1750 ---- ---- ---- ---- 416.20 -9.00 425.20 1755 ---- ---- ---- ---- 412.10 -9.00 421.10 1760 ---- ---- ---- ---- 408.00 -8.90 416.90 1765 ---- ---- ---- ---- 403.90 -8.90 412.80 1770 ---- ---- ---- ---- 399.80 -8.90 408.70 1775 ---- ---- ---- ---- 395.70 -8.90 404.60 1780 ---- ---- ---- ---- 391.70 -8.80 400.50 1785 ---- ---- ---- ---- 387.70 -8.80 396.50 1790 ---- ---- ---- ---- 383.70 -8.70 392.40 1795 ---- ---- ---- ---- 379.70 -8.70 388.40 1800 ---- ---- ---- ---- 375.70 -8.70 384.40 1805 ---- ---- ---- ---- 371.80 -8.60 380.40 1810 ---- ---- ---- ---- 367.80 -8.70 376.50 1815 ---- ---- ---- ---- 363.90 -8.60 372.50 1820 ---- ---- ---- ---- 360.10 -8.50 368.60 1825 ---- ---- ---- ---- 356.20 -8.50 364.70 1830 ---- ---- ---- ---- 352.40 -8.50 360.90 1835 ---- ---- ---- ---- 348.60 -8.40 357.00 1840 ---- ---- ---- ---- 344.80 -8.40 353.20 1845 ---- ---- ---- ---- 341.00 -8.40 349.40 1850 ---- ---- ---- ---- 337.30 -8.30 345.60 1855 ---- ---- ---- ---- 333.60 -8.30 341.90 1860 ---- ---- ---- ---- 329.90 -8.30 338.20 1865 ---- ---- ---- ---- 326.30 -8.20 334.50 1870 ---- ---- ---- ---- 322.70 -8.10 330.80 1875 ---- ---- ---- ---- 319.10 -8.10 327.20 1880 ---- ---- ---- ---- 315.50 -8.10 323.60 1885 ---- ---- ---- ---- 312.00 -8.00 320.00 1890 ---- ---- ---- ---- 308.50 -8.00 316.50 1895 ---- ---- ---- ---- 305.00 -8.00 313.00 1900 ---- ---- ---- ---- 301.60 -7.90 309.50 1905 ---- ---- ---- ---- 298.20 -7.90 306.10 1910 ---- ---- ---- ---- 294.80 -7.90 302.70 1915 ---- ---- ---- ---- 291.50 -7.80 299.30 1920 ---- ---- ---- ---- 288.20 -7.70 295.90 1925 ---- ---- ---- ---- 284.90 -7.70 292.60 1930 ---- ---- ---- ---- 281.60 -7.70 289.30 1935 ---- ---- ---- ---- 278.40 -7.70 286.10 1940 ---- ---- ---- ---- 275.30 -7.50 282.80 1945 ---- ---- ---- ---- 272.10 -7.60 279.70 1950 ---- ---- ---- ---- 269.00 -7.50 276.50 1955 ---- ---- ---- ---- 265.90 -7.50 273.40 1960 ---- ---- ---- ---- 262.90 -7.40 270.30 1965 ---- ---- ---- ---- 259.90 -7.40 267.30 1970 ---- ---- ---- ---- 256.90 -7.30 264.20 1975 ---- ---- ---- ---- 254.00 -7.30 261.30 1980 ---- ---- ---- ---- 251.10 -7.20 258.30 1985 ---- ---- ---- ---- 248.20 -7.20 255.40 1990 ---- ---- ---- ---- 245.40 -7.10 252.50 1995 ---- ---- ---- ---- 242.60 -7.10 249.70 2000 ---- ---- ---- ---- 239.90 -7.00 246.90 258 2005 ---- ---- ---- ---- 237.10 -7.00 244.10 2010 ---- ---- ---- ---- 234.50 -6.90 241.40 2015 ---- ---- ---- ---- 231.80 -6.90 238.70 2020 ---- ---- ---- ---- 229.20 -6.90 236.10 2025 ---- ---- ---- ---- 226.60 -6.80 233.40 2030 ---- ---- ---- ---- 224.10 -6.80 230.90 2035 ---- ---- ---- ---- 221.60 -6.70 228.30 2040 ---- ---- ---- ---- 219.10 -6.70 225.80 2045 ---- ---- ---- ---- 216.70 -6.60 223.30 2050 ---- ---- ---- ---- 214.30 -6.60 220.90 2055 ---- ---- ---- ---- 212.00 -6.50 218.50 2060 ---- ---- ---- ---- 209.60 -6.50 216.10 2065 ---- ---- ---- ---- 207.40 -6.40 213.80 2070 ---- ---- ---- ---- 205.10 -6.40 211.50 2075 ---- ---- ---- ---- 202.90 -6.40 209.30 2080 ---- ---- ---- ---- 200.70 -6.30 207.00 2085 ---- ---- ---- ---- 198.60 -6.20 204.80 2090 ---- ---- ---- ---- 196.50 -6.20 202.70 2095 ---- ---- ---- ---- 194.40 -6.20 200.60 2100 ---- ---- ---- ---- 192.30 -6.20 198.50 350 2105 ---- ---- ---- ---- 190.30 -6.10 196.40 2110 ---- ---- ---- ---- 188.40 -6.00 194.40 2115 ---- ---- ---- ---- 186.40 -6.00 192.40 2120 ---- ---- ---- ---- 184.50 -5.90 190.40 2125 ---- ---- ---- ---- 182.60 -5.90 188.50 2130 ---- ---- ---- ---- 180.70 -5.90 186.60 2135 ---- ---- ---- ---- 178.90 -5.80 184.70 2140 ---- ---- ---- ---- 177.10 -5.80 182.90 2145 ---- ---- ---- ---- 175.30 -5.80 181.10 2150 ---- ---- ---- ---- 173.60 -5.70 179.30 2155 ---- ---- ---- ---- 171.90 -5.60 177.50 2160 ---- ---- ---- ---- 170.20 -5.60 175.80 2165 ---- ---- ---- ---- 168.50 -5.60 174.10 2170 ---- ---- ---- ---- 166.90 -5.50 172.40 2175 ---- ---- ---- ---- 165.30 -5.40 170.70 2180 ---- ---- ---- ---- 163.70 -5.40 169.10 2185 ---- ---- ---- ---- 162.10 -5.40 167.50 2190 ---- ---- ---- ---- 160.50 -5.40 165.90 2195 ---- ---- ---- ---- 159.00 -5.40 164.40 2200 ---- ---- ---- ---- 157.50 -5.30 162.80 2205 ---- ---- ---- ---- 156.00 -5.30 161.30 2210 ---- ---- ---- ---- 154.60 -5.20 159.80 2215 ---- ---- ---- ---- 153.20 -5.10 158.30 2220 ---- ---- ---- ---- 151.70 -5.20 156.90 2225 ---- ---- ---- ---- 150.30 -5.10 155.40 2230 ---- ---- ---- ---- 149.00 -5.00 154.00 2235 ---- ---- ---- ---- 147.60 -5.00 152.60 2240 ---- ---- ---- ---- 146.20 -5.00 151.20 2245 ---- ---- ---- ---- 144.90 -5.00 149.90 2250 ---- ---- ---- ---- 143.60 -4.90 148.50 2255 ---- ---- ---- ---- 142.30 -4.90 147.20 2260 ---- ---- ---- ---- 141.00 -4.90 145.90 2265 ---- ---- ---- ---- 139.80 -4.80 144.60 2270 ---- ---- ---- ---- 138.50 -4.80 143.30 2275 ---- ---- ---- ---- 137.30 -4.70 142.00 2280 ---- ---- ---- ---- 136.10 -4.70 140.80 2285 ---- ---- ---- ---- 134.90 -4.60 139.50 2290 ---- ---- ---- ---- 133.70 -4.60 138.30 2295 ---- ---- ---- ---- 132.50 -4.60 137.10 2300 ---- ---- ---- ---- 131.30 -4.60 135.90 1 2305 ---- ---- ---- ---- 130.10 -4.60 134.70 2310 ---- ---- ---- ---- 129.00 -4.50 133.50 2315 ---- ---- ---- ---- 127.90 -4.40 132.30 2320 ---- ---- ---- ---- 126.70 -4.50 131.20 2325 ---- ---- ---- ---- 125.60 -4.40 130.00 2330 ---- ---- ---- ---- 124.50 -4.40 128.90 2335 ---- ---- ---- ---- 123.50 -4.30 127.80 2340 ---- ---- ---- ---- 122.40 -4.30 126.70 2345 ---- ---- ---- ---- 121.30 -4.30 125.60 2350 ---- ---- ---- ---- 120.30 -4.20 124.50 2355 ---- ---- ---- ---- 119.20 -4.20 123.40 2360 ---- ---- ---- ---- 118.20 -4.20 122.40 2365 ---- ---- ---- ---- 117.20 -4.10 121.30 2370 ---- ---- ---- ---- 116.20 -4.10 120.30 2375 ---- ---- ---- ---- 115.20 -4.10 119.30 2380 ---- ---- ---- ---- 114.20 -4.00 118.20 2385 ---- ---- ---- ---- 113.20 -4.00 117.20 2390 ---- ---- ---- ---- 112.20 -4.00 116.20 2395 ---- ---- ---- ---- 111.20 -4.00 115.20 2400 ---- ---- ---- ---- 110.30 -4.00 114.30 1 2410 ---- ---- ---- ---- 108.40 -3.90 112.30 2420 ---- ---- ---- ---- 106.60 -3.80 110.40 2425 ---- ---- ---- ---- 105.70 -3.80 109.50 2430 ---- ---- ---- ---- 104.70 -3.80 108.50 2440 ---- ---- ---- ---- 103.00 -3.70 106.70 2450 ---- ---- ---- ---- 101.20 -3.70 104.90 2460 ---- ---- ---- ---- 99.50 -3.60 103.10 2470 ---- ---- ---- ---- 97.80 -3.60 101.40 2475 ---- ---- ---- ---- 97.00 -3.50 100.50 2480 ---- ---- ---- ---- 96.10 -3.60 99.70 2490 ---- ---- ---- ---- 94.50 -3.50 98.00 2500 ---- ---- ---- ---- 92.90 -3.40 96.30 3261 2525 ---- ---- ---- ---- 89.00 -3.30 92.30 2550 ---- ---- ---- ---- 85.30 -3.20 88.50 2575 ---- ---- ---- ---- 81.70 -3.10 84.80 2600 ---- ---- ---- ---- 78.30 -2.90 81.20 2625 ---- ---- ---- ---- 75.00 -2.90 77.90 2650 ---- ---- ---- ---- 71.80 -2.80 74.60 2675 ---- ---- ---- ---- 68.80 -2.70 71.50 2700 ---- ---- ---- ---- 66.00 -2.50 68.50 3000 ---- ---- ---- ---- 39.90 -1.70 41.60 2838 3450 ---- ---- ---- ---- 21.40 -.90 22.30 3475 ---- ---- ---- ---- 20.70 -1.00 21.70 3500 ---- ---- ---- ---- 20.10 -.90 21.00 4 4000 ---- ---- ---- ---- 12.20 -.60 12.80 7 950 ---- ---- ---- ---- 1186.70 -11.40 1198.10 975 ---- ---- ---- ---- 1161.70 -11.40 1173.10 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 490.90 ---- ---- 1700 ---- ---- ---- ---- 469.70 ---- ---- 1725 ---- ---- ---- ---- 448.90 ---- ---- 1750 ---- ---- ---- ---- 428.60 ---- ---- 1775 ---- ---- ---- ---- 408.80 ---- ---- 1800 ---- ---- ---- ---- 389.50 ---- ---- 1825 ---- ---- ---- ---- 370.70 ---- ---- 1850 ---- ---- ---- ---- 352.30 ---- ---- 1870 ---- ---- ---- ---- 338.10 ---- ---- 1880 ---- ---- ---- ---- 331.00 ---- ---- 1890 ---- ---- ---- ---- 324.10 ---- ---- 1900 ---- ---- ---- ---- 317.20 ---- ---- 1910 ---- ---- ---- ---- 310.50 ---- ---- 1920 ---- ---- ---- ---- 303.80 ---- ---- 1930 ---- ---- ---- ---- 297.20 ---- ---- 1940 ---- ---- ---- ---- 290.70 ---- ---- 1950 ---- ---- ---- ---- 284.40 ---- ---- 1960 ---- ---- ---- ---- 278.10 ---- ---- 1965 ---- ---- ---- ---- 275.00 ---- ---- 1970 ---- ---- ---- ---- 272.00 ---- ---- 1975 ---- ---- ---- ---- 268.90 ---- ---- 1980 ---- ---- ---- ---- 265.90 ---- ---- 1985 ---- ---- ---- ---- 263.00 ---- ---- 1990 ---- ---- ---- ---- 260.00 ---- ---- 1995 ---- ---- ---- ---- 257.10 ---- ---- 2000 ---- ---- ---- ---- 254.30 ---- ---- 2005 ---- ---- ---- ---- 251.40 ---- ---- 2010 ---- ---- ---- ---- 248.60 ---- ---- 2015 ---- ---- ---- ---- 245.80 ---- ---- 2020 ---- ---- ---- ---- 243.10 ---- ---- 2025 ---- ---- ---- ---- 240.40 ---- ---- 2030 ---- ---- ---- ---- 237.70 ---- ---- 2035 ---- ---- ---- ---- 235.10 ---- ---- 2040 ---- ---- ---- ---- 232.50 ---- ---- 2045 ---- ---- ---- ---- 230.00 ---- ---- 2050 ---- ---- ---- ---- 227.40 ---- ---- 2055 ---- ---- ---- ---- 225.00 ---- ---- 2060 ---- ---- ---- ---- 222.50 ---- ---- 2065 ---- ---- ---- ---- 220.10 ---- ---- 2070 ---- ---- ---- ---- 217.70 ---- ---- 2075 ---- ---- ---- ---- 215.40 ---- ---- 2080 ---- ---- ---- ---- 213.10 ---- ---- 2085 ---- ---- ---- ---- 210.90 ---- ---- 2090 ---- ---- ---- ---- 208.70 ---- ---- 2095 ---- ---- ---- ---- 206.50 ---- ---- 2100 ---- ---- ---- ---- 204.40 ---- ---- 2105 ---- ---- ---- ---- 202.30 ---- ---- 2110 ---- ---- ---- ---- 200.20 ---- ---- 2115 ---- ---- ---- ---- 198.20 ---- ---- 2120 ---- ---- ---- ---- 196.20 ---- ---- 2125 ---- ---- ---- ---- 194.20 ---- ---- 2130 ---- ---- ---- ---- 192.20 ---- ---- 2135 ---- ---- ---- ---- 190.30 ---- ---- 2140 ---- ---- ---- ---- 188.50 ---- ---- 2145 ---- ---- ---- ---- 186.60 ---- ---- 2150 ---- ---- ---- ---- 184.80 ---- ---- 2155 ---- ---- ---- ---- 183.10 ---- ---- 2160 ---- ---- ---- ---- 181.30 ---- ---- 2165 ---- ---- ---- ---- 179.60 ---- ---- 2170 ---- ---- ---- ---- 177.90 ---- ---- 2175 ---- ---- ---- ---- 176.20 ---- ---- 2180 ---- ---- ---- ---- 174.60 ---- ---- 2185 ---- ---- ---- ---- 173.00 ---- ---- 2190 ---- ---- ---- ---- 171.40 ---- ---- 2195 ---- ---- ---- ---- 169.80 ---- ---- 2200 ---- ---- ---- ---- 168.30 ---- ---- 2205 ---- ---- ---- ---- 166.70 ---- ---- 2210 ---- ---- ---- ---- 165.20 ---- ---- 2215 ---- ---- ---- ---- 163.80 ---- ---- 2220 ---- ---- ---- ---- 162.30 ---- ---- 2225 ---- ---- ---- ---- 160.90 ---- ---- 2230 ---- ---- ---- ---- 159.50 ---- ---- 2235 ---- ---- ---- ---- 158.10 ---- ---- 2240 ---- ---- ---- ---- 156.70 ---- ---- 2245 ---- ---- ---- ---- 155.30 ---- ---- 2250 ---- ---- ---- ---- 154.00 ---- ---- 2255 ---- ---- ---- ---- 152.70 ---- ---- 2260 ---- ---- ---- ---- 151.40 ---- ---- 2265 ---- ---- ---- ---- 150.10 ---- ---- 2270 ---- ---- ---- ---- 148.80 ---- ---- 2275 ---- ---- ---- ---- 147.50 ---- ---- 2280 ---- ---- ---- ---- 146.20 ---- ---- 2285 ---- ---- ---- ---- 145.00 ---- ---- 2290 ---- ---- ---- ---- 143.80 ---- ---- 2295 ---- ---- ---- ---- 142.50 ---- ---- 2300 ---- ---- ---- ---- 141.30 ---- ---- 2305 ---- ---- ---- ---- 140.10 ---- ---- 2310 ---- ---- ---- ---- 139.00 ---- ---- 2315 ---- ---- ---- ---- 137.80 ---- ---- 2320 ---- ---- ---- ---- 136.60 ---- ---- 2325 ---- ---- ---- ---- 135.50 ---- ---- 2330 ---- ---- ---- ---- 134.30 ---- ---- 2335 ---- ---- ---- ---- 133.20 ---- ---- 2340 ---- ---- ---- ---- 132.10 ---- ---- 2345 ---- ---- ---- ---- 131.00 ---- ---- 2350 ---- ---- ---- ---- 129.90 ---- ---- 2355 ---- ---- ---- ---- 128.80 ---- ---- 2360 ---- ---- ---- ---- 127.70 ---- ---- 2365 ---- ---- ---- ---- 126.70 ---- ---- 2370 ---- ---- ---- ---- 125.60 ---- ---- 2380 ---- ---- ---- ---- 123.60 ---- ---- 2390 ---- ---- ---- ---- 121.50 ---- ---- 2400 ---- ---- ---- ---- 119.60 ---- ---- 2410 ---- ---- ---- ---- 117.60 ---- ---- 2420 ---- ---- ---- ---- 115.70 ---- ---- 2430 ---- ---- ---- ---- 113.90 ---- ---- 2440 ---- ---- ---- ---- 112.10 ---- ---- 2450 ---- ---- ---- ---- 110.30 ---- ---- 2460 ---- ---- ---- ---- 108.60 ---- ---- 2475 ---- ---- ---- ---- 106.10 ---- ---- 2500 ---- ---- ---- ---- 102.10 ---- ---- 2525 ---- ---- ---- ---- 98.40 ---- ---- 2550 ---- ---- ---- ---- 94.80 ---- ---- 2575 ---- ---- ---- ---- 91.50 ---- ---- 2600 ---- ---- ---- ---- 88.30 ---- ---- 2625 ---- ---- ---- ---- 85.30 ---- ---- 2650 ---- ---- ---- ---- 82.50 ---- ---- OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1148.30 -12.10 1160.40 1050 ---- ---- ---- ---- 1123.30 -12.10 1135.40 1075 ---- ---- ---- ---- 1098.30 -12.10 1110.40 1100 ---- ---- ---- ---- 1073.30 -12.10 1085.40 1125 ---- ---- ---- ---- 1048.30 -12.10 1060.40 1150 ---- ---- ---- ---- 1023.30 -12.10 1035.40 1175 ---- ---- ---- ---- 998.30 -12.10 1010.40 1200 ---- ---- ---- ---- 973.30 -12.10 985.40 1220 ---- ---- ---- ---- 953.30 -12.10 965.40 1225 ---- ---- ---- ---- 948.30 -12.10 960.40 1230 ---- ---- ---- ---- 943.30 -12.10 955.40 1240 ---- ---- ---- ---- 933.30 -12.10 945.40 1250 ---- ---- ---- ---- 923.30 -12.10 935.40 1260 ---- ---- ---- ---- 913.30 -12.10 925.40 1270 ---- ---- ---- ---- 903.30 -12.10 915.40 1275 ---- ---- ---- ---- 898.30 -12.10 910.40 1280 ---- ---- ---- ---- 893.30 -12.10 905.40 1290 ---- ---- ---- ---- 883.30 -12.10 895.40 1300 ---- ---- ---- ---- 873.30 -12.10 885.40 1310 ---- ---- ---- ---- 863.30 -12.10 875.40 1315 ---- ---- ---- ---- 858.30 -12.10 870.40 1320 ---- ---- ---- ---- 853.30 -12.10 865.40 1325 ---- ---- ---- ---- 848.30 -12.10 860.40 1330 ---- ---- ---- ---- 843.30 -12.10 855.40 1335 ---- ---- ---- ---- 838.30 -12.10 850.40 1340 ---- ---- ---- ---- 833.30 -12.10 845.40 1345 ---- ---- ---- ---- 828.30 -12.10 840.40 1350 ---- ---- ---- ---- 823.30 -12.10 835.40 1355 ---- ---- ---- ---- 818.30 -12.10 830.40 1360 ---- ---- ---- ---- 813.30 -12.10 825.40 1365 ---- ---- ---- ---- 808.40 -12.00 820.40 1370 ---- ---- ---- ---- 803.40 -12.00 815.40 1375 ---- ---- ---- ---- 798.50 -11.90 810.40 1380 ---- ---- ---- ---- 793.60 -11.80 805.40 1385 ---- ---- ---- ---- 788.70 -11.80 800.50 1390 ---- ---- ---- ---- 783.80 -11.80 795.60 1395 ---- ---- ---- ---- 778.90 -11.70 790.60 1400 ---- ---- ---- ---- 774.00 -11.70 785.70 1405 ---- ---- ---- ---- 769.20 -11.60 780.80 1410 ---- ---- ---- ---- 764.40 -11.50 775.90 1415 ---- ---- ---- ---- 759.50 -11.60 771.10 1420 ---- ---- ---- ---- 754.70 -11.50 766.20 1425 ---- ---- ---- ---- 749.90 -11.50 761.40 1430 ---- ---- ---- ---- 745.10 -11.40 756.50 1435 ---- ---- ---- ---- 740.40 -11.30 751.70 1440 ---- ---- ---- ---- 735.60 -11.30 746.90 1445 ---- ---- ---- ---- 730.90 -11.20 742.10 1450 ---- ---- ---- ---- 726.10 -11.20 737.30 1455 ---- ---- ---- ---- 721.40 -11.20 732.60 1460 ---- ---- ---- ---- 716.70 -11.10 727.80 1465 ---- ---- ---- ---- 712.00 -11.10 723.10 1470 ---- ---- ---- ---- 707.30 -11.10 718.40 1475 ---- ---- ---- ---- 702.70 -11.00 713.70 1480 ---- ---- ---- ---- 698.00 -11.00 709.00 1485 ---- ---- ---- ---- 693.40 -10.90 704.30 1490 ---- ---- ---- ---- 688.70 -10.90 699.60 1495 ---- ---- ---- ---- 684.10 -10.80 694.90 1500 ---- ---- ---- ---- 679.50 -10.80 690.30 1505 ---- ---- ---- ---- 674.90 -10.80 685.70 1510 ---- ---- ---- ---- 670.30 -10.70 681.00 1515 ---- ---- ---- ---- 665.80 -10.60 676.40 1520 ---- ---- ---- ---- 661.20 -10.60 671.80 1525 ---- ---- ---- ---- 656.70 -10.60 667.30 1530 ---- ---- ---- ---- 652.10 -10.60 662.70 1535 ---- ---- ---- ---- 647.60 -10.50 658.10 1540 ---- ---- ---- ---- 643.10 -10.50 653.60 1545 ---- ---- ---- ---- 638.60 -10.50 649.10 1550 ---- ---- ---- ---- 634.10 -10.40 644.50 1555 ---- ---- ---- ---- 629.70 -10.30 640.00 1560 ---- ---- ---- ---- 625.20 -10.30 635.50 1565 ---- ---- ---- ---- 620.70 -10.40 631.10 1570 ---- ---- ---- ---- 616.30 -10.30 626.60 1575 ---- ---- ---- ---- 611.90 -10.20 622.10 1580 ---- ---- ---- ---- 607.50 -10.20 617.70 1585 ---- ---- ---- ---- 603.10 -10.10 613.20 1590 ---- ---- ---- ---- 598.70 -10.10 608.80 1595 ---- ---- ---- ---- 594.30 -10.10 604.40 1600 ---- ---- ---- ---- 589.90 -10.10 600.00 1605 ---- ---- ---- ---- 585.60 -10.00 595.60 1610 ---- ---- ---- ---- 581.20 -10.00 591.20 1615 ---- ---- ---- ---- 576.90 -10.00 586.90 1620 ---- ---- ---- ---- 572.60 -9.90 582.50 1625 ---- ---- ---- ---- 568.30 -9.90 578.20 1630 ---- ---- ---- ---- 563.90 -9.90 573.80 1635 ---- ---- ---- ---- 559.70 -9.80 569.50 1640 ---- ---- ---- ---- 555.40 -9.80 565.20 1645 ---- ---- ---- ---- 551.10 -9.80 560.90 1650 ---- ---- ---- ---- 546.80 -9.80 556.60 1655 ---- ---- ---- ---- 542.60 -9.70 552.30 1660 ---- ---- ---- ---- 538.30 -9.70 548.00 1665 ---- ---- ---- ---- 534.10 -9.70 543.80 1670 ---- ---- ---- ---- 529.90 -9.60 539.50 1675 ---- ---- ---- ---- 525.70 -9.60 535.30 1680 ---- ---- ---- ---- 521.50 -9.50 531.00 1685 ---- ---- ---- ---- 517.30 -9.50 526.80 1690 ---- ---- ---- ---- 513.10 -9.50 522.60 1695 ---- ---- ---- ---- 508.90 -9.50 518.40 1700 ---- ---- ---- ---- 504.70 -9.50 514.20 1705 ---- ---- ---- ---- 500.60 -9.40 510.00 1710 ---- ---- ---- ---- 496.40 -9.40 505.80 1715 ---- ---- ---- ---- 492.30 -9.30 501.60 1720 ---- ---- ---- ---- 488.20 -9.30 497.50 1725 ---- ---- ---- ---- 484.00 -9.30 493.30 1730 ---- ---- ---- ---- 479.90 -9.30 489.20 1735 ---- ---- ---- ---- 475.80 -9.20 485.00 1740 ---- ---- ---- ---- 471.70 -9.20 480.90 1745 ---- ---- ---- ---- 467.60 -9.20 476.80 1750 ---- ---- ---- ---- 463.60 -9.10 472.70 1755 ---- ---- ---- ---- 459.50 -9.10 468.60 1760 ---- ---- ---- ---- 455.50 -9.00 464.50 1765 ---- ---- ---- ---- 451.40 -9.10 460.50 1770 ---- ---- ---- ---- 447.40 -9.00 456.40 1775 ---- ---- ---- ---- 443.40 -9.00 452.40 1780 ---- ---- ---- ---- 439.40 -8.90 448.30 1785 ---- ---- ---- ---- 435.40 -8.90 444.30 1790 ---- ---- ---- ---- 431.50 -8.80 440.30 1795 ---- ---- ---- ---- 427.50 -8.90 436.40 1800 ---- ---- ---- ---- 423.60 -8.80 432.40 1805 ---- ---- ---- ---- 419.70 -8.70 428.40 1810 ---- ---- ---- ---- 415.70 -8.80 424.50 1815 ---- ---- ---- ---- 411.90 -8.70 420.60 1820 ---- ---- ---- ---- 408.00 -8.70 416.70 1825 ---- ---- ---- ---- 404.20 -8.60 412.80 1830 ---- ---- ---- ---- 400.30 -8.70 409.00 1835 ---- ---- ---- ---- 396.50 -8.60 405.10 1840 ---- ---- ---- ---- 392.70 -8.60 401.30 1845 ---- ---- ---- ---- 389.00 -8.50 397.50 1850 ---- ---- ---- ---- 385.20 -8.50 393.70 1855 ---- ---- ---- ---- 381.50 -8.50 390.00 1860 ---- ---- ---- ---- 377.80 -8.40 386.20 1865 ---- ---- ---- ---- 374.10 -8.40 382.50 1870 ---- ---- ---- ---- 370.50 -8.30 378.80 1875 ---- ---- ---- ---- 366.90 -8.30 375.20 1880 ---- ---- ---- ---- 363.30 -8.30 371.60 1885 ---- ---- ---- ---- 359.70 -8.30 368.00 1890 ---- ---- ---- ---- 356.20 -8.20 364.40 1895 ---- ---- ---- ---- 352.70 -8.10 360.80 1900 ---- ---- ---- ---- 349.20 -8.10 357.30 1905 ---- ---- ---- ---- 345.70 -8.10 353.80 1910 ---- ---- ---- ---- 342.30 -8.10 350.40 1915 ---- ---- ---- ---- 338.90 -8.00 346.90 1920 ---- ---- ---- ---- 335.50 -8.00 343.50 1925 ---- ---- ---- ---- 332.20 -8.00 340.20 1930 ---- ---- ---- ---- 328.90 -7.90 336.80 1935 ---- ---- ---- ---- 325.70 -7.80 333.50 1940 ---- ---- ---- ---- 322.40 -7.90 330.30 1945 ---- ---- ---- ---- 319.20 -7.80 327.00 1950 ---- ---- ---- ---- 316.10 -7.70 323.80 1955 ---- ---- ---- ---- 312.90 -7.80 320.70 1960 ---- ---- ---- ---- 309.80 -7.70 317.50 1965 ---- ---- ---- ---- 306.80 -7.60 314.40 1970 ---- ---- ---- ---- 303.70 -7.70 311.40 1975 ---- ---- ---- ---- 300.80 -7.50 308.30 1980 ---- ---- ---- ---- 297.80 -7.50 305.30 1985 ---- ---- ---- ---- 294.90 -7.40 302.30 1990 ---- ---- ---- ---- 292.00 -7.40 299.40 1995 ---- ---- ---- ---- 289.10 -7.40 296.50 2000 ---- ---- ---- ---- 286.30 -7.30 293.60 2005 ---- ---- ---- ---- 283.50 -7.30 290.80 2010 ---- ---- ---- ---- 280.70 -7.30 288.00 2015 ---- ---- ---- ---- 278.00 -7.20 285.20 2020 ---- ---- ---- ---- 275.30 -7.20 282.50 2025 ---- ---- ---- ---- 272.60 -7.20 279.80 2030 ---- ---- ---- ---- 270.00 -7.10 277.10 2035 ---- ---- ---- ---- 267.40 -7.10 274.50 2040 ---- ---- ---- ---- 264.80 -7.10 271.90 2045 ---- ---- ---- ---- 262.30 -7.00 269.30 2050 ---- ---- ---- ---- 259.80 -7.00 266.80 2055 ---- ---- ---- ---- 257.40 -6.90 264.30 2060 ---- ---- ---- ---- 254.90 -6.90 261.80 2065 ---- ---- ---- ---- 252.60 -6.80 259.40 2070 ---- ---- ---- ---- 250.20 -6.80 257.00 2075 ---- ---- ---- ---- 247.90 -6.70 254.60 2080 ---- ---- ---- ---- 245.60 -6.70 252.30 2085 ---- ---- ---- ---- 243.30 -6.70 250.00 2090 ---- ---- ---- ---- 241.10 -6.60 247.70 2095 ---- ---- ---- ---- 238.90 -6.60 245.50 2100 ---- ---- ---- ---- 236.70 -6.60 243.30 2105 ---- ---- ---- ---- 234.60 -6.50 241.10 2110 ---- ---- ---- ---- 232.50 -6.50 239.00 2115 ---- ---- ---- ---- 230.40 -6.50 236.90 2120 ---- ---- ---- ---- 228.40 -6.40 234.80 2125 ---- ---- ---- ---- 226.40 -6.40 232.80 2130 ---- ---- ---- ---- 224.40 -6.30 230.70 2135 ---- ---- ---- ---- 222.50 -6.30 228.80 2140 ---- ---- ---- ---- 220.60 -6.20 226.80 2145 ---- ---- ---- ---- 218.70 -6.20 224.90 2150 ---- ---- ---- ---- 216.80 -6.20 223.00 2155 ---- ---- ---- ---- 215.00 -6.10 221.10 2160 ---- ---- ---- ---- 213.20 -6.10 219.30 2165 ---- ---- ---- ---- 211.40 -6.10 217.50 2170 ---- ---- ---- ---- 209.70 -6.00 215.70 2175 ---- ---- ---- ---- 207.90 -6.00 213.90 2180 ---- ---- ---- ---- 206.20 -6.00 212.20 2185 ---- ---- ---- ---- 204.60 -5.90 210.50 2190 ---- ---- ---- ---- 202.90 -5.90 208.80 2195 ---- ---- ---- ---- 201.30 -5.80 207.10 2200 ---- ---- ---- ---- 199.70 -5.80 205.50 2205 ---- ---- ---- ---- 198.10 -5.80 203.90 2210 ---- ---- ---- ---- 196.60 -5.70 202.30 2215 ---- ---- ---- ---- 195.00 -5.70 200.70 2220 ---- ---- ---- ---- 193.50 -5.70 199.20 2225 ---- ---- ---- ---- 192.00 -5.70 197.70 2230 ---- ---- ---- ---- 190.60 -5.60 196.20 2235 ---- ---- ---- ---- 189.10 -5.60 194.70 2240 ---- ---- ---- ---- 187.70 -5.50 193.20 2245 ---- ---- ---- ---- 186.30 -5.50 191.80 2250 ---- ---- ---- ---- 184.90 -5.50 190.40 2255 ---- ---- ---- ---- 183.50 -5.50 189.00 2260 ---- ---- ---- ---- 182.20 -5.40 187.60 2265 ---- ---- ---- ---- 180.90 -5.30 186.20 2270 ---- ---- ---- ---- 179.60 -5.30 184.90 2275 ---- ---- ---- ---- 178.30 -5.30 183.60 2280 ---- ---- ---- ---- 177.00 -5.20 182.20 2285 ---- ---- ---- ---- 175.70 -5.30 181.00 2290 ---- ---- ---- ---- 174.50 -5.20 179.70 2295 ---- ---- ---- ---- 173.20 -5.20 178.40 2300 ---- ---- ---- ---- 172.00 -5.20 177.20 2305 ---- ---- ---- ---- 170.80 -5.10 175.90 2310 ---- ---- ---- ---- 169.60 -5.10 174.70 2315 ---- ---- ---- ---- 168.50 -5.00 173.50 2320 ---- ---- ---- ---- 167.30 -5.00 172.30 2325 ---- ---- ---- ---- 166.20 -4.90 171.10 2330 ---- ---- ---- ---- 165.00 -5.00 170.00 2335 ---- ---- ---- ---- 163.90 -4.90 168.80 2340 ---- ---- ---- ---- 162.80 -4.90 167.70 2345 ---- ---- ---- ---- 161.70 -4.90 166.60 2350 ---- ---- ---- ---- 160.60 -4.90 165.50 2355 ---- ---- ---- ---- 159.50 -4.90 164.40 2360 ---- ---- ---- ---- 158.50 -4.80 163.30 2365 ---- ---- ---- ---- 157.40 -4.80 162.20 2370 ---- ---- ---- ---- 156.40 -4.70 161.10 2375 ---- ---- ---- ---- 155.40 -4.70 160.10 2380 ---- ---- ---- ---- 154.40 -4.60 159.00 2385 ---- ---- ---- ---- 153.40 -4.60 158.00 2390 ---- ---- ---- ---- 152.40 -4.60 157.00 2395 ---- ---- ---- ---- 151.40 -4.60 156.00 2400 ---- ---- ---- ---- 150.40 -4.60 155.00 2405 ---- ---- ---- ---- 149.50 -4.50 154.00 2410 ---- ---- ---- ---- 148.50 -4.60 153.10 2415 ---- ---- ---- ---- 147.60 -4.50 152.10 2420 ---- ---- ---- ---- 146.70 -4.50 151.20 2425 ---- ---- ---- ---- 145.80 -4.40 150.20 2430 ---- ---- ---- ---- 144.90 -4.40 149.30 2435 ---- ---- ---- ---- 144.00 -4.40 148.40 2440 ---- ---- ---- ---- 143.10 -4.40 147.50 2450 ---- ---- ---- ---- 141.40 -4.30 145.70 2460 ---- ---- ---- ---- 139.70 -4.20 143.90 2470 ---- ---- ---- ---- 138.00 -4.20 142.20 2475 ---- ---- ---- ---- 137.20 -4.20 141.40 2480 ---- ---- ---- ---- 136.40 -4.20 140.60 2490 ---- ---- ---- ---- 134.80 -4.10 138.90 2500 ---- ---- ---- ---- 133.30 -4.10 137.40 2510 ---- ---- ---- ---- 131.80 -4.00 135.80 2520 ---- ---- ---- ---- 130.30 -4.00 134.30 2525 ---- ---- ---- ---- 129.50 -4.00 133.50 2530 ---- ---- ---- ---- 128.80 -4.00 132.80 2550 ---- ---- ---- ---- 126.00 -3.90 129.90 2575 ---- ---- ---- ---- 122.70 -3.80 126.50 2600 ---- ---- ---- ---- 119.60 -3.70 123.30 2625 ---- ---- ---- ---- 116.60 -3.60 120.20 2650 ---- ---- ---- ---- 113.80 -3.50 117.30 2675 ---- ---- ---- ---- 111.10 -3.40 114.50 2700 ---- ---- ---- ---- 108.60 -3.30 111.90 2725 ---- ---- ---- ---- 106.20 -3.30 109.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1124.50 -12.10 1136.60 1100 ---- ---- ---- ---- 1099.50 -12.10 1111.60 1125 ---- ---- ---- ---- 1074.50 -12.10 1086.60 1150 ---- ---- ---- ---- 1049.50 -12.10 1061.60 1175 ---- ---- ---- ---- 1024.50 -12.10 1036.60 1200 ---- ---- ---- ---- 999.50 -12.10 1011.60 1225 ---- ---- ---- ---- 974.50 -12.10 986.60 1250 ---- ---- ---- ---- 949.50 -12.10 961.60 1270 ---- ---- ---- ---- 929.50 -12.10 941.60 1275 ---- ---- ---- ---- 924.50 -12.10 936.60 1280 ---- ---- ---- ---- 919.50 -12.10 931.60 1290 ---- ---- ---- ---- 909.50 -12.10 921.60 1300 ---- ---- ---- ---- 899.50 -12.10 911.60 1310 ---- ---- ---- ---- 889.60 -12.00 901.60 1320 ---- ---- ---- ---- 879.70 -11.90 891.60 1325 ---- ---- ---- ---- 874.80 -11.80 886.60 1330 ---- ---- ---- ---- 869.90 -11.80 881.70 1340 ---- ---- ---- ---- 860.10 -11.70 871.80 1350 ---- ---- ---- ---- 850.40 -11.60 862.00 1360 ---- ---- ---- ---- 840.80 -11.50 852.30 1370 ---- ---- ---- ---- 831.20 -11.40 842.60 1375 ---- ---- ---- ---- 826.40 -11.30 837.70 1380 ---- ---- ---- ---- 821.60 -11.30 832.90 1385 ---- ---- ---- ---- 816.90 -11.20 828.10 1390 ---- ---- ---- ---- 812.10 -11.20 823.30 1395 ---- ---- ---- ---- 807.40 -11.20 818.60 1400 ---- ---- ---- ---- 802.70 -11.10 813.80 1405 ---- ---- ---- ---- 798.00 -11.00 809.00 1410 ---- ---- ---- ---- 793.30 -11.00 804.30 1415 ---- ---- ---- ---- 788.60 -11.00 799.60 1420 ---- ---- ---- ---- 784.00 -10.90 794.90 1425 ---- ---- ---- ---- 779.30 -10.90 790.20 1430 ---- ---- ---- ---- 774.70 -10.80 785.50 1435 ---- ---- ---- ---- 770.00 -10.80 780.80 1440 ---- ---- ---- ---- 765.40 -10.80 776.20 1445 ---- ---- ---- ---- 760.80 -10.70 771.50 1450 ---- ---- ---- ---- 756.20 -10.70 766.90 1455 ---- ---- ---- ---- 751.70 -10.60 762.30 1460 ---- ---- ---- ---- 747.10 -10.60 757.70 1465 ---- ---- ---- ---- 742.50 -10.60 753.10 1470 ---- ---- ---- ---- 738.00 -10.50 748.50 1475 ---- ---- ---- ---- 733.50 -10.40 743.90 1480 ---- ---- ---- ---- 728.90 -10.50 739.40 1485 ---- ---- ---- ---- 724.40 -10.40 734.80 1490 ---- ---- ---- ---- 719.90 -10.40 730.30 1495 ---- ---- ---- ---- 715.50 -10.30 725.80 1500 ---- ---- ---- ---- 711.00 -10.30 721.30 1505 ---- ---- ---- ---- 706.50 -10.30 716.80 1510 ---- ---- ---- ---- 702.10 -10.20 712.30 1515 ---- ---- ---- ---- 697.70 -10.10 707.80 1520 ---- ---- ---- ---- 693.20 -10.10 703.30 1525 ---- ---- ---- ---- 688.80 -10.10 698.90 1530 ---- ---- ---- ---- 684.40 -10.10 694.50 1535 ---- ---- ---- ---- 680.00 -10.00 690.00 1540 ---- ---- ---- ---- 675.70 -9.90 685.60 1545 ---- ---- ---- ---- 671.30 -9.90 681.20 1550 ---- ---- ---- ---- 666.90 -9.90 676.80 1555 ---- ---- ---- ---- 662.60 -9.90 672.50 1560 ---- ---- ---- ---- 658.30 -9.80 668.10 1565 ---- ---- ---- ---- 653.90 -9.80 663.70 1570 ---- ---- ---- ---- 649.60 -9.80 659.40 1575 ---- ---- ---- ---- 645.30 -9.80 655.10 1580 ---- ---- ---- ---- 641.10 -9.70 650.80 1585 ---- ---- ---- ---- 636.80 -9.60 646.40 1590 ---- ---- ---- ---- 632.50 -9.70 642.20 1595 ---- ---- ---- ---- 628.30 -9.60 637.90 1600 ---- ---- ---- ---- 624.00 -9.60 633.60 1605 ---- ---- ---- ---- 619.80 -9.50 629.30 1610 ---- ---- ---- ---- 615.60 -9.50 625.10 1615 ---- ---- ---- ---- 611.30 -9.50 620.80 1620 ---- ---- ---- ---- 607.10 -9.50 616.60 1625 ---- ---- ---- ---- 603.00 -9.40 612.40 1630 ---- ---- ---- ---- 598.80 -9.30 608.10 1635 ---- ---- ---- ---- 594.60 -9.30 603.90 1640 ---- ---- ---- ---- 590.40 -9.40 599.80 1645 ---- ---- ---- ---- 586.30 -9.30 595.60 1650 ---- ---- ---- ---- 582.10 -9.30 591.40 1655 ---- ---- ---- ---- 578.00 -9.20 587.20 1660 ---- ---- ---- ---- 573.90 -9.20 583.10 1665 ---- ---- ---- ---- 569.70 -9.20 578.90 1670 ---- ---- ---- ---- 565.60 -9.20 574.80 1675 ---- ---- ---- ---- 561.50 -9.20 570.70 1680 ---- ---- ---- ---- 557.40 -9.10 566.50 1685 ---- ---- ---- ---- 553.40 -9.00 562.40 1690 ---- ---- ---- ---- 549.30 -9.00 558.30 1695 ---- ---- ---- ---- 545.20 -9.00 554.20 1700 ---- ---- ---- ---- 541.20 -8.90 550.10 1705 ---- ---- ---- ---- 537.10 -8.90 546.00 1710 ---- ---- ---- ---- 533.10 -8.90 542.00 1715 ---- ---- ---- ---- 529.00 -8.90 537.90 1720 ---- ---- ---- ---- 525.00 -8.90 533.90 1725 ---- ---- ---- ---- 521.00 -8.80 529.80 1730 ---- ---- ---- ---- 517.00 -8.80 525.80 1735 ---- ---- ---- ---- 513.00 -8.70 521.70 1740 ---- ---- ---- ---- 509.00 -8.70 517.70 1745 ---- ---- ---- ---- 505.00 -8.70 513.70 1750 ---- ---- ---- ---- 501.00 -8.70 509.70 1755 ---- ---- ---- ---- 497.00 -8.70 505.70 1760 ---- ---- ---- ---- 493.00 -8.70 501.70 1765 ---- ---- ---- ---- 489.10 -8.60 497.70 1770 ---- ---- ---- ---- 485.10 -8.60 493.70 1775 ---- ---- ---- ---- 481.20 -8.50 489.70 1780 ---- ---- ---- ---- 477.30 -8.50 485.80 1785 ---- ---- ---- ---- 473.30 -8.50 481.80 1790 ---- ---- ---- ---- 469.40 -8.50 477.90 1795 ---- ---- ---- ---- 465.50 -8.50 474.00 1800 ---- ---- ---- ---- 461.70 -8.40 470.10 1805 ---- ---- ---- ---- 457.80 -8.40 466.20 1810 ---- ---- ---- ---- 453.90 -8.40 462.30 1815 ---- ---- ---- ---- 450.10 -8.30 458.40 1820 ---- ---- ---- ---- 446.30 -8.30 454.60 1825 ---- ---- ---- ---- 442.50 -8.20 450.70 1830 ---- ---- ---- ---- 438.70 -8.20 446.90 1835 ---- ---- ---- ---- 434.90 -8.20 443.10 1840 ---- ---- ---- ---- 431.10 -8.20 439.30 1845 ---- ---- ---- ---- 427.40 -8.10 435.50 1850 ---- ---- ---- ---- 423.70 -8.10 431.80 1855 ---- ---- ---- ---- 420.00 -8.10 428.10 1860 ---- ---- ---- ---- 416.30 -8.00 424.30 1865 ---- ---- ---- ---- 412.60 -8.10 420.70 1870 ---- ---- ---- ---- 409.00 -8.00 417.00 1875 ---- ---- ---- ---- 405.30 -8.00 413.30 1880 ---- ---- ---- ---- 401.70 -8.00 409.70 1885 ---- ---- ---- ---- 398.20 -7.90 406.10 1890 ---- ---- ---- ---- 394.60 -7.90 402.50 1895 ---- ---- ---- ---- 391.10 -7.90 399.00 1900 ---- ---- ---- ---- 387.60 -7.80 395.40 1905 ---- ---- ---- ---- 384.10 -7.80 391.90 1910 ---- ---- ---- ---- 380.70 -7.70 388.40 1915 ---- ---- ---- ---- 377.30 -7.70 385.00 1920 ---- ---- ---- ---- 373.90 -7.70 381.60 1925 ---- ---- ---- ---- 370.50 -7.70 378.20 1930 ---- ---- ---- ---- 367.20 -7.60 374.80 1935 ---- ---- ---- ---- 363.90 -7.60 371.50 1940 ---- ---- ---- ---- 360.60 -7.60 368.20 1945 ---- ---- ---- ---- 357.40 -7.50 364.90 1950 ---- ---- ---- ---- 354.20 -7.50 361.70 1955 ---- ---- ---- ---- 351.00 -7.50 358.50 1960 ---- ---- ---- ---- 347.90 -7.40 355.30 1965 ---- ---- ---- ---- 344.80 -7.40 352.20 1970 ---- ---- ---- ---- 341.70 -7.40 349.10 1975 ---- ---- ---- ---- 338.70 -7.30 346.00 1980 ---- ---- ---- ---- 335.70 -7.30 343.00 1985 ---- ---- ---- ---- 332.70 -7.30 340.00 1990 ---- ---- ---- ---- 329.80 -7.20 337.00 1995 ---- ---- ---- ---- 326.90 -7.20 334.10 2000 ---- ---- ---- ---- 324.00 -7.20 331.20 2005 ---- ---- ---- ---- 321.20 -7.10 328.30 2010 ---- ---- ---- ---- 318.40 -7.10 325.50 2015 ---- ---- ---- ---- 315.60 -7.10 322.70 2020 ---- ---- ---- ---- 312.80 -7.10 319.90 2025 ---- ---- ---- ---- 310.10 -7.00 317.10 2030 ---- ---- ---- ---- 307.50 -6.90 314.40 2035 ---- ---- ---- ---- 304.90 -6.90 311.80 2040 ---- ---- ---- ---- 302.30 -6.80 309.10 2045 ---- ---- ---- ---- 299.70 -6.80 306.50 2050 ---- ---- ---- ---- 297.20 -6.80 304.00 2055 ---- ---- ---- ---- 294.70 -6.70 301.40 2060 ---- ---- ---- ---- 292.20 -6.80 299.00 2065 ---- ---- ---- ---- 289.80 -6.70 296.50 2070 ---- ---- ---- ---- 287.40 -6.70 294.10 2075 ---- ---- ---- ---- 285.00 -6.70 291.70 2080 ---- ---- ---- ---- 282.70 -6.60 289.30 2085 ---- ---- ---- ---- 280.40 -6.60 287.00 2090 ---- ---- ---- ---- 278.10 -6.60 284.70 2095 ---- ---- ---- ---- 275.90 -6.50 282.40 2100 ---- ---- ---- ---- 273.70 -6.50 280.20 2105 ---- ---- ---- ---- 271.60 -6.40 278.00 2110 ---- ---- ---- ---- 269.40 -6.40 275.80 2115 ---- ---- ---- ---- 267.40 -6.30 273.70 2120 ---- ---- ---- ---- 265.30 -6.30 271.60 2125 ---- ---- ---- ---- 263.30 -6.30 269.60 2130 ---- ---- ---- ---- 261.30 -6.20 267.50 2135 ---- ---- ---- ---- 259.30 -6.20 265.50 2140 ---- ---- ---- ---- 257.40 -6.20 263.60 2145 ---- ---- ---- ---- 255.50 -6.10 261.60 2150 ---- ---- ---- ---- 253.60 -6.10 259.70 2155 ---- ---- ---- ---- 251.80 -6.10 257.90 2160 ---- ---- ---- ---- 249.90 -6.10 256.00 2165 ---- ---- ---- ---- 248.20 -6.00 254.20 2170 ---- ---- ---- ---- 246.40 -6.00 252.40 2175 ---- ---- ---- ---- 244.70 -5.90 250.60 2180 ---- ---- ---- ---- 243.00 -5.90 248.90 2185 ---- ---- ---- ---- 241.30 -5.90 247.20 2190 ---- ---- ---- ---- 239.60 -5.90 245.50 2195 ---- ---- ---- ---- 238.00 -5.80 243.80 2200 ---- ---- ---- ---- 236.40 -5.80 242.20 2205 ---- ---- ---- ---- 234.80 -5.80 240.60 2210 ---- ---- ---- ---- 233.30 -5.70 239.00 2215 ---- ---- ---- ---- 231.70 -5.80 237.50 2220 ---- ---- ---- ---- 230.20 -5.70 235.90 2225 ---- ---- ---- ---- 228.70 -5.70 234.40 2230 ---- ---- ---- ---- 227.30 -5.60 232.90 2235 ---- ---- ---- ---- 225.80 -5.60 231.40 2240 ---- ---- ---- ---- 224.40 -5.60 230.00 2245 ---- ---- ---- ---- 223.00 -5.50 228.50 2250 ---- ---- ---- ---- 221.60 -5.50 227.10 2255 ---- ---- ---- ---- 220.20 -5.50 225.70 2260 ---- ---- ---- ---- 218.90 -5.40 224.30 2265 ---- ---- ---- ---- 217.50 -5.50 223.00 2270 ---- ---- ---- ---- 216.20 -5.40 221.60 2275 ---- ---- ---- ---- 214.90 -5.40 220.30 2280 ---- ---- ---- ---- 213.60 -5.40 219.00 2285 ---- ---- ---- ---- 212.40 -5.30 217.70 2290 ---- ---- ---- ---- 211.10 -5.30 216.40 2295 ---- ---- ---- ---- 209.90 -5.20 215.10 2300 ---- ---- ---- ---- 208.60 -5.30 213.90 2305 ---- ---- ---- ---- 207.40 -5.20 212.60 2310 ---- ---- ---- ---- 206.20 -5.20 211.40 2315 ---- ---- ---- ---- 205.00 -5.20 210.20 2320 ---- ---- ---- ---- 203.80 -5.10 208.90 2325 ---- ---- ---- ---- 202.60 -5.10 207.70 2330 ---- ---- ---- ---- 201.50 -5.10 206.60 2335 ---- ---- ---- ---- 200.30 -5.10 205.40 2340 ---- ---- ---- ---- 199.20 -5.00 204.20 2345 ---- ---- ---- ---- 198.00 -5.00 203.00 2350 ---- ---- ---- ---- 196.90 -5.00 201.90 2355 ---- ---- ---- ---- 195.80 -4.90 200.70 2360 ---- ---- ---- ---- 194.70 -4.90 199.60 2365 ---- ---- ---- ---- 193.60 -4.90 198.50 2370 ---- ---- ---- ---- 192.50 -4.80 197.30 2375 ---- ---- ---- ---- 191.40 -4.80 196.20 2380 ---- ---- ---- ---- 190.30 -4.80 195.10 2385 ---- ---- ---- ---- 189.20 -4.80 194.00 2390 ---- ---- ---- ---- 188.20 -4.80 193.00 2395 ---- ---- ---- ---- 187.10 -4.80 191.90 2400 ---- ---- ---- ---- 186.10 -4.70 190.80 2405 ---- ---- ---- ---- 185.10 -4.70 189.80 2410 ---- ---- ---- ---- 184.00 -4.70 188.70 2415 ---- ---- ---- ---- 183.00 -4.70 187.70 2420 ---- ---- ---- ---- 182.00 -4.70 186.70 2425 ---- ---- ---- ---- 181.00 -4.60 185.60 2430 ---- ---- ---- ---- 180.00 -4.60 184.60 2435 ---- ---- ---- ---- 179.00 -4.60 183.60 2440 ---- ---- ---- ---- 178.10 -4.50 182.60 2445 ---- ---- ---- ---- 177.10 -4.50 181.60 2450 ---- ---- ---- ---- 176.20 -4.50 180.70 2455 ---- ---- ---- ---- 175.20 -4.50 179.70 2460 ---- ---- ---- ---- 174.30 -4.40 178.70 2470 ---- ---- ---- ---- 172.40 -4.40 176.80 2475 ---- ---- ---- ---- 171.50 -4.40 175.90 2480 ---- ---- ---- ---- 170.60 -4.40 175.00 2490 ---- ---- ---- ---- 168.80 -4.40 173.20 2500 ---- ---- ---- ---- 167.10 -4.30 171.40 2510 ---- ---- ---- ---- 165.40 -4.30 169.70 2520 ---- ---- ---- ---- 163.70 -4.20 167.90 2525 ---- ---- ---- ---- 162.90 -4.20 167.10 2530 ---- ---- ---- ---- 162.10 -4.20 166.30 2540 ---- ---- ---- ---- 160.50 -4.10 164.60 2550 ---- ---- ---- ---- 158.90 -4.10 163.00 2560 ---- ---- ---- ---- 157.40 -4.00 161.40 2575 ---- ---- ---- ---- 155.10 -4.00 159.10 2600 ---- ---- ---- ---- 151.50 -3.90 155.40 2625 ---- ---- ---- ---- 148.00 -3.90 151.90 2650 ---- ---- ---- ---- 144.80 -3.70 148.50 2675 ---- ---- ---- ---- 141.60 -3.70 145.30 2700 ---- ---- ---- ---- 138.70 -3.60 142.30 2725 ---- ---- ---- ---- 135.80 -3.60 139.40 2750 ---- ---- ---- ---- 133.10 -3.50 136.60 3500 ---- ---- ---- ---- 91.40 -2.30 93.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 891.20 -11.20 902.40 1350 ---- ---- ---- ---- 867.50 -11.00 878.50 1375 ---- ---- ---- ---- 844.20 -10.80 855.00 1400 ---- ---- ---- ---- 821.20 -10.60 831.80 1425 ---- ---- ---- ---- 798.50 -10.40 808.90 1450 ---- ---- ---- ---- 776.10 -10.20 786.30 1475 ---- ---- ---- ---- 754.00 -10.00 764.00 1500 ---- ---- ---- ---- 732.20 -9.80 742.00 1520 ---- ---- ---- ---- 715.00 -9.60 724.60 1525 ---- ---- ---- ---- 710.70 -9.60 720.30 1530 ---- ---- ---- ---- 706.40 -9.50 715.90 1540 ---- ---- ---- ---- 697.90 -9.50 707.40 1550 ---- ---- ---- ---- 689.40 -9.40 698.80 1560 ---- ---- ---- ---- 681.00 -9.30 690.30 1570 ---- ---- ---- ---- 672.60 -9.30 681.90 1575 ---- ---- ---- ---- 668.40 -9.30 677.70 1580 ---- ---- ---- ---- 664.30 -9.20 673.50 1590 ---- ---- ---- ---- 656.00 -9.10 665.10 1600 ---- ---- ---- ---- 647.70 -9.10 656.80 1610 ---- ---- ---- ---- 639.50 -9.00 648.50 1615 ---- ---- ---- ---- 635.40 -9.00 644.40 1620 ---- ---- ---- ---- 631.30 -9.00 640.30 1625 ---- ---- ---- ---- 627.20 -9.00 636.20 1630 ---- ---- ---- ---- 623.20 -8.90 632.10 1635 ---- ---- ---- ---- 619.10 -8.90 628.00 1640 ---- ---- ---- ---- 615.00 -8.90 623.90 1645 ---- ---- ---- ---- 611.00 -8.80 619.80 1650 ---- ---- ---- ---- 607.00 -8.80 615.80 1655 ---- ---- ---- ---- 602.90 -8.80 611.70 1660 ---- ---- ---- ---- 598.90 -8.80 607.70 1665 ---- ---- ---- ---- 594.90 -8.70 603.60 1670 ---- ---- ---- ---- 590.90 -8.70 599.60 1675 ---- ---- ---- ---- 586.90 -8.70 595.60 1680 ---- ---- ---- ---- 582.90 -8.70 591.60 1685 ---- ---- ---- ---- 579.00 -8.60 587.60 1690 ---- ---- ---- ---- 575.00 -8.60 583.60 1695 ---- ---- ---- ---- 571.00 -8.60 579.60 1700 ---- ---- ---- ---- 567.10 -8.50 575.60 1705 ---- ---- ---- ---- 563.10 -8.50 571.60 1710 ---- ---- ---- ---- 559.20 -8.50 567.70 1715 ---- ---- ---- ---- 555.30 -8.40 563.70 1720 ---- ---- ---- ---- 551.30 -8.50 559.80 1725 ---- ---- ---- ---- 547.40 -8.40 555.80 1730 ---- ---- ---- ---- 543.50 -8.40 551.90 1735 ---- ---- ---- ---- 539.60 -8.30 547.90 1740 ---- ---- ---- ---- 535.70 -8.30 544.00 1745 ---- ---- ---- ---- 531.80 -8.30 540.10 1750 ---- ---- ---- ---- 527.90 -8.30 536.20 1755 ---- ---- ---- ---- 524.00 -8.30 532.30 1760 ---- ---- ---- ---- 520.10 -8.30 528.40 1765 ---- ---- ---- ---- 516.30 -8.20 524.50 1770 ---- ---- ---- ---- 512.40 -8.20 520.60 1775 ---- ---- ---- ---- 508.50 -8.20 516.70 1780 ---- ---- ---- ---- 504.70 -8.10 512.80 1785 ---- ---- ---- ---- 500.80 -8.10 508.90 1790 ---- ---- ---- ---- 497.00 -8.10 505.10 1795 ---- ---- ---- ---- 493.20 -8.00 501.20 1800 ---- ---- ---- ---- 489.40 -8.00 497.40 1805 ---- ---- ---- ---- 485.60 -8.00 493.60 1810 ---- ---- ---- ---- 481.80 -7.90 489.70 1815 ---- ---- ---- ---- 478.00 -7.90 485.90 1820 ---- ---- ---- ---- 474.20 -8.00 482.20 1825 ---- ---- ---- ---- 470.50 -7.90 478.40 1830 ---- ---- ---- ---- 466.70 -7.90 474.60 1835 ---- ---- ---- ---- 463.00 -7.90 470.90 1840 ---- ---- ---- ---- 459.30 -7.80 467.10 1845 ---- ---- ---- ---- 455.60 -7.80 463.40 1850 ---- ---- ---- ---- 451.90 -7.80 459.70 1855 ---- ---- ---- ---- 448.30 -7.70 456.00 1860 ---- ---- ---- ---- 444.60 -7.70 452.30 1865 ---- ---- ---- ---- 441.00 -7.70 448.70 1870 ---- ---- ---- ---- 437.40 -7.60 445.00 1875 ---- ---- ---- ---- 433.80 -7.60 441.40 1880 ---- ---- ---- ---- 430.20 -7.60 437.80 1885 ---- ---- ---- ---- 426.70 -7.60 434.30 1890 ---- ---- ---- ---- 423.20 -7.50 430.70 1895 ---- ---- ---- ---- 419.70 -7.50 427.20 1900 ---- ---- ---- ---- 416.20 -7.50 423.70 1905 ---- ---- ---- ---- 412.70 -7.50 420.20 1910 ---- ---- ---- ---- 409.30 -7.40 416.70 1915 ---- ---- ---- ---- 405.90 -7.40 413.30 1920 ---- ---- ---- ---- 402.50 -7.40 409.90 1925 ---- ---- ---- ---- 399.20 -7.30 406.50 1930 ---- ---- ---- ---- 395.90 -7.30 403.20 1935 ---- ---- ---- ---- 392.60 -7.30 399.90 1940 ---- ---- ---- ---- 389.30 -7.30 396.60 1945 ---- ---- ---- ---- 386.10 -7.20 393.30 1950 ---- ---- ---- ---- 382.90 -7.20 390.10 1955 ---- ---- ---- ---- 379.70 -7.20 386.90 1960 ---- ---- ---- ---- 376.60 -7.20 383.80 1965 ---- ---- ---- ---- 373.50 -7.10 380.60 1970 ---- ---- ---- ---- 370.40 -7.10 377.50 1975 ---- ---- ---- ---- 367.40 -7.10 374.50 1980 ---- ---- ---- ---- 364.40 -7.00 371.40 1985 ---- ---- ---- ---- 361.40 -7.00 368.40 1990 ---- ---- ---- ---- 358.50 -7.00 365.50 1995 ---- ---- ---- ---- 355.60 -6.90 362.50 2000 ---- ---- ---- ---- 352.70 -6.90 359.60 2005 ---- ---- ---- ---- 349.90 -6.90 356.80 2010 ---- ---- ---- ---- 347.10 -6.90 354.00 2015 ---- ---- ---- ---- 344.30 -6.90 351.20 2020 ---- ---- ---- ---- 341.60 -6.80 348.40 2025 ---- ---- ---- ---- 338.90 -6.80 345.70 2030 ---- ---- ---- ---- 336.20 -6.80 343.00 2035 ---- ---- ---- ---- 333.60 -6.70 340.30 2040 ---- ---- ---- ---- 331.00 -6.70 337.70 2045 ---- ---- ---- ---- 328.40 -6.70 335.10 2050 ---- ---- ---- ---- 325.90 -6.60 332.50 2055 ---- ---- ---- ---- 323.40 -6.60 330.00 2060 ---- ---- ---- ---- 320.90 -6.60 327.50 2065 ---- ---- ---- ---- 318.50 -6.50 325.00 2070 ---- ---- ---- ---- 316.10 -6.50 322.60 2075 ---- ---- ---- ---- 313.70 -6.50 320.20 2080 ---- ---- ---- ---- 311.40 -6.40 317.80 2085 ---- ---- ---- ---- 309.10 -6.40 315.50 2090 ---- ---- ---- ---- 306.80 -6.40 313.20 2095 ---- ---- ---- ---- 304.60 -6.30 310.90 2100 ---- ---- ---- ---- 302.40 -6.30 308.70 2105 ---- ---- ---- ---- 300.20 -6.30 306.50 2110 ---- ---- ---- ---- 298.10 -6.20 304.30 2115 ---- ---- ---- ---- 296.00 -6.20 302.20 2120 ---- ---- ---- ---- 293.90 -6.20 300.10 2125 ---- ---- ---- ---- 291.80 -6.20 298.00 2130 ---- ---- ---- ---- 289.80 -6.20 296.00 2135 ---- ---- ---- ---- 287.90 -6.10 294.00 2140 ---- ---- ---- ---- 285.90 -6.10 292.00 2145 ---- ---- ---- ---- 284.00 -6.00 290.00 2150 ---- ---- ---- ---- 282.10 -6.00 288.10 2155 ---- ---- ---- ---- 280.20 -6.00 286.20 2160 ---- ---- ---- ---- 278.40 -6.00 284.40 2165 ---- ---- ---- ---- 276.60 -6.00 282.60 2170 ---- ---- ---- ---- 274.90 -5.90 280.80 2175 ---- ---- ---- ---- 273.10 -5.90 279.00 2180 ---- ---- ---- ---- 271.40 -5.80 277.20 2185 ---- ---- ---- ---- 269.70 -5.80 275.50 2190 ---- ---- ---- ---- 268.10 -5.70 273.80 2195 ---- ---- ---- ---- 266.40 -5.80 272.20 2200 ---- ---- ---- ---- 264.80 -5.70 270.50 2205 ---- ---- ---- ---- 263.20 -5.70 268.90 2210 ---- ---- ---- ---- 261.70 -5.70 267.40 2215 ---- ---- ---- ---- 260.20 -5.60 265.80 2220 ---- ---- ---- ---- 258.60 -5.70 264.30 2225 ---- ---- ---- ---- 257.20 -5.50 262.70 2230 ---- ---- ---- ---- 255.70 -5.60 261.30 2235 ---- ---- ---- ---- 254.30 -5.50 259.80 2240 ---- ---- ---- ---- 252.80 -5.60 258.40 2245 ---- ---- ---- ---- 251.50 -5.40 256.90 2250 ---- ---- ---- ---- 250.10 -5.40 255.50 2255 ---- ---- ---- ---- 248.70 -5.50 254.20 2260 ---- ---- ---- ---- 247.40 -5.40 252.80 2265 ---- ---- ---- ---- 246.10 -5.40 251.50 2270 ---- ---- ---- ---- 244.80 -5.40 250.20 2275 ---- ---- ---- ---- 243.50 -5.40 248.90 2280 ---- ---- ---- ---- 242.30 -5.30 247.60 2285 ---- ---- ---- ---- 241.00 -5.30 246.30 2290 ---- ---- ---- ---- 239.80 -5.30 245.10 2295 ---- ---- ---- ---- 238.60 -5.20 243.80 2300 ---- ---- ---- ---- 237.40 -5.20 242.60 2305 ---- ---- ---- ---- 236.20 -5.20 241.40 2310 ---- ---- ---- ---- 235.10 -5.20 240.30 2315 ---- ---- ---- ---- 234.00 -5.10 239.10 2320 ---- ---- ---- ---- 232.80 -5.10 237.90 2325 ---- ---- ---- ---- 231.70 -5.10 236.80 2330 ---- ---- ---- ---- 230.60 -5.10 235.70 2335 ---- ---- ---- ---- 229.50 -5.10 234.60 2340 ---- ---- ---- ---- 228.50 -5.00 233.50 2345 ---- ---- ---- ---- 227.40 -5.00 232.40 2350 ---- ---- ---- ---- 226.30 -5.00 231.30 2355 ---- ---- ---- ---- 225.30 -5.00 230.30 2360 ---- ---- ---- ---- 224.30 -4.90 229.20 2365 ---- ---- ---- ---- 223.30 -4.90 228.20 2370 ---- ---- ---- ---- 222.30 -4.80 227.10 2375 ---- ---- ---- ---- 221.30 -4.80 226.10 2380 ---- ---- ---- ---- 220.30 -4.80 225.10 2385 ---- ---- ---- ---- 219.30 -4.80 224.10 2390 ---- ---- ---- ---- 218.30 -4.80 223.10 2395 ---- ---- ---- ---- 217.40 -4.80 222.20 2400 ---- ---- ---- ---- 216.40 -4.80 221.20 2405 ---- ---- ---- ---- 215.50 -4.70 220.20 2410 ---- ---- ---- ---- 214.60 -4.70 219.30 2415 ---- ---- ---- ---- 213.70 -4.70 218.40 2420 ---- ---- ---- ---- 212.80 -4.60 217.40 2425 ---- ---- ---- ---- 211.90 -4.60 216.50 2430 ---- ---- ---- ---- 211.00 -4.60 215.60 2435 ---- ---- ---- ---- 210.10 -4.60 214.70 2440 ---- ---- ---- ---- 209.20 -4.70 213.90 2445 ---- ---- ---- ---- 208.40 -4.60 213.00 2450 ---- ---- ---- ---- 207.50 -4.60 212.10 2455 ---- ---- ---- ---- 206.70 -4.60 211.30 2460 ---- ---- ---- ---- 205.90 -4.50 210.40 2465 ---- ---- ---- ---- 205.10 -4.50 209.60 2470 ---- ---- ---- ---- 204.20 -4.50 208.70 2475 ---- ---- ---- ---- 203.40 -4.50 207.90 2480 ---- ---- ---- ---- 202.60 -4.50 207.10 2490 ---- ---- ---- ---- 201.10 -4.40 205.50 2500 ---- ---- ---- ---- 199.50 -4.40 203.90 2510 ---- ---- ---- ---- 198.00 -4.40 202.40 2520 ---- ---- ---- ---- 196.60 -4.30 200.90 2525 ---- ---- ---- ---- 195.90 -4.30 200.20 2530 ---- ---- ---- ---- 195.10 -4.30 199.40 2540 ---- ---- ---- ---- 193.70 -4.30 198.00 2550 ---- ---- ---- ---- 192.40 -4.20 196.60 2560 ---- ---- ---- ---- 191.00 -4.20 195.20 2570 ---- ---- ---- ---- 189.70 -4.20 193.90 2575 ---- ---- ---- ---- 189.10 -4.10 193.20 2600 ---- ---- ---- ---- 185.90 -4.10 190.00 2625 ---- ---- ---- ---- 182.90 -4.10 187.00 2650 ---- ---- ---- ---- 180.10 -4.00 184.10 2675 ---- ---- ---- ---- 177.50 -3.80 181.30 2700 ---- ---- ---- ---- 174.90 -3.80 178.70 2725 ---- ---- ---- ---- 172.50 -3.80 176.30 2750 ---- ---- ---- ---- 170.30 -3.70 174.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 898.80 -10.20 909.00 1375 ---- ---- ---- ---- 876.20 -10.00 886.20 1400 ---- ---- ---- ---- 853.70 -9.90 863.60 1425 ---- ---- ---- ---- 831.50 -9.70 841.20 1450 ---- ---- ---- ---- 809.50 -9.60 819.10 1475 ---- ---- ---- ---- 787.80 -9.30 797.10 1500 ---- ---- ---- ---- 766.20 -9.20 775.40 1525 ---- ---- ---- ---- 744.80 -9.10 753.90 1530 ---- ---- ---- ---- 740.50 -9.10 749.60 1540 ---- ---- ---- ---- 732.00 -9.00 741.00 1550 ---- ---- ---- ---- 723.60 -8.90 732.50 1560 ---- ---- ---- ---- 715.10 -9.00 724.10 1570 ---- ---- ---- ---- 706.70 -8.90 715.60 1575 ---- ---- ---- ---- 702.60 -8.80 711.40 1580 ---- ---- ---- ---- 698.40 -8.80 707.20 1590 ---- ---- ---- ---- 690.10 -8.70 698.80 1600 ---- ---- ---- ---- 681.80 -8.70 690.50 1610 ---- ---- ---- ---- 673.50 -8.60 682.10 1620 ---- ---- ---- ---- 665.20 -8.70 673.90 1625 ---- ---- ---- ---- 661.10 -8.60 669.70 1630 ---- ---- ---- ---- 657.00 -8.60 665.60 1635 ---- ---- ---- ---- 653.00 -8.50 661.50 1640 ---- ---- ---- ---- 648.90 -8.50 657.40 1645 ---- ---- ---- ---- 644.80 -8.50 653.30 1650 ---- ---- ---- ---- 640.70 -8.50 649.20 1655 ---- ---- ---- ---- 636.70 -8.40 645.10 1660 ---- ---- ---- ---- 632.60 -8.40 641.00 1665 ---- ---- ---- ---- 628.60 -8.40 637.00 1670 ---- ---- ---- ---- 624.50 -8.40 632.90 1675 ---- ---- ---- ---- 620.50 -8.40 628.90 1680 ---- ---- ---- ---- 616.50 -8.30 624.80 1685 ---- ---- ---- ---- 612.50 -8.30 620.80 1690 ---- ---- ---- ---- 608.50 -8.20 616.70 1695 ---- ---- ---- ---- 604.50 -8.20 612.70 1700 ---- ---- ---- ---- 600.50 -8.20 608.70 1705 ---- ---- ---- ---- 596.50 -8.20 604.70 1710 ---- ---- ---- ---- 592.50 -8.20 600.70 1715 ---- ---- ---- ---- 588.60 -8.10 596.70 1720 ---- ---- ---- ---- 584.60 -8.10 592.70 1725 ---- ---- ---- ---- 580.70 -8.10 588.80 1730 ---- ---- ---- ---- 576.70 -8.10 584.80 1735 ---- ---- ---- ---- 572.80 -8.00 580.80 1740 ---- ---- ---- ---- 568.90 -8.00 576.90 1745 ---- ---- ---- ---- 564.90 -8.10 573.00 1750 ---- ---- ---- ---- 561.00 -8.00 569.00 1755 ---- ---- ---- ---- 557.10 -8.00 565.10 1760 ---- ---- ---- ---- 553.20 -8.00 561.20 1765 ---- ---- ---- ---- 549.30 -8.00 557.30 1770 ---- ---- ---- ---- 545.50 -7.90 553.40 1775 ---- ---- ---- ---- 541.60 -7.90 549.50 1780 ---- ---- ---- ---- 537.70 -7.90 545.60 1785 ---- ---- ---- ---- 533.90 -7.80 541.70 1790 ---- ---- ---- ---- 530.00 -7.90 537.90 1795 ---- ---- ---- ---- 526.20 -7.80 534.00 1800 ---- ---- ---- ---- 522.40 -7.80 530.20 1805 ---- ---- ---- ---- 518.60 -7.70 526.30 1810 ---- ---- ---- ---- 514.80 -7.70 522.50 1815 ---- ---- ---- ---- 511.00 -7.70 518.70 1820 ---- ---- ---- ---- 507.20 -7.70 514.90 1825 ---- ---- ---- ---- 503.50 -7.60 511.10 1830 ---- ---- ---- ---- 499.70 -7.70 507.40 1835 ---- ---- ---- ---- 496.00 -7.60 503.60 1840 ---- ---- ---- ---- 492.30 -7.60 499.90 1845 ---- ---- ---- ---- 488.60 -7.50 496.10 1850 ---- ---- ---- ---- 484.90 -7.50 492.40 1855 ---- ---- ---- ---- 481.20 -7.50 488.70 1860 ---- ---- ---- ---- 477.50 -7.50 485.00 1865 ---- ---- ---- ---- 473.90 -7.50 481.40 1870 ---- ---- ---- ---- 470.30 -7.40 477.70 1875 ---- ---- ---- ---- 466.70 -7.40 474.10 1880 ---- ---- ---- ---- 463.10 -7.40 470.50 1885 ---- ---- ---- ---- 459.50 -7.40 466.90 1890 ---- ---- ---- ---- 456.00 -7.40 463.40 1895 ---- ---- ---- ---- 452.50 -7.30 459.80 1900 ---- ---- ---- ---- 449.00 -7.30 456.30 1905 ---- ---- ---- ---- 445.50 -7.30 452.80 1910 ---- ---- ---- ---- 442.00 -7.30 449.30 1915 ---- ---- ---- ---- 438.60 -7.20 445.80 1920 ---- ---- ---- ---- 435.20 -7.20 442.40 1925 ---- ---- ---- ---- 431.80 -7.20 439.00 1930 ---- ---- ---- ---- 428.50 -7.10 435.60 1935 ---- ---- ---- ---- 425.10 -7.20 432.30 1940 ---- ---- ---- ---- 421.80 -7.10 428.90 1945 ---- ---- ---- ---- 418.60 -7.00 425.60 1950 ---- ---- ---- ---- 415.30 -7.10 422.40 1955 ---- ---- ---- ---- 412.10 -7.00 419.10 1960 ---- ---- ---- ---- 408.90 -7.00 415.90 1965 ---- ---- ---- ---- 405.80 -6.90 412.70 1970 ---- ---- ---- ---- 402.60 -7.00 409.60 1975 ---- ---- ---- ---- 399.50 -7.00 406.50 1980 ---- ---- ---- ---- 396.50 -6.90 403.40 1985 ---- ---- ---- ---- 393.50 -6.80 400.30 1990 ---- ---- ---- ---- 390.50 -6.80 397.30 1995 ---- ---- ---- ---- 387.50 -6.80 394.30 2000 ---- ---- ---- ---- 384.60 -6.80 391.40 2005 ---- ---- ---- ---- 381.70 -6.80 388.50 2010 ---- ---- ---- ---- 378.80 -6.80 385.60 2015 ---- ---- ---- ---- 376.00 -6.70 382.70 2020 ---- ---- ---- ---- 373.20 -6.70 379.90 2025 ---- ---- ---- ---- 370.40 -6.70 377.10 2030 ---- ---- ---- ---- 367.70 -6.70 374.40 2035 ---- ---- ---- ---- 365.00 -6.60 371.60 2040 ---- ---- ---- ---- 362.40 -6.50 368.90 2045 ---- ---- ---- ---- 359.70 -6.60 366.30 2050 ---- ---- ---- ---- 357.10 -6.60 363.70 2055 ---- ---- ---- ---- 354.60 -6.50 361.10 2060 ---- ---- ---- ---- 352.10 -6.40 358.50 2065 ---- ---- ---- ---- 349.60 -6.40 356.00 2070 ---- ---- ---- ---- 347.10 -6.40 353.50 2075 ---- ---- ---- ---- 344.70 -6.40 351.10 2080 ---- ---- ---- ---- 342.30 -6.30 348.60 2085 ---- ---- ---- ---- 339.90 -6.40 346.30 2090 ---- ---- ---- ---- 337.60 -6.30 343.90 2095 ---- ---- ---- ---- 335.30 -6.30 341.60 2100 ---- ---- ---- ---- 333.10 -6.20 339.30 2105 ---- ---- ---- ---- 330.80 -6.20 337.00 2110 ---- ---- ---- ---- 328.60 -6.20 334.80 2115 ---- ---- ---- ---- 326.50 -6.10 332.60 2120 ---- ---- ---- ---- 324.40 -6.10 330.50 2125 ---- ---- ---- ---- 322.30 -6.10 328.40 2130 ---- ---- ---- ---- 320.20 -6.10 326.30 2135 ---- ---- ---- ---- 318.20 -6.00 324.20 2140 ---- ---- ---- ---- 316.20 -6.00 322.20 2145 ---- ---- ---- ---- 314.20 -6.00 320.20 2150 ---- ---- ---- ---- 312.30 -6.00 318.30 2155 ---- ---- ---- ---- 310.40 -5.90 316.30 2160 ---- ---- ---- ---- 308.50 -5.90 314.40 2165 ---- ---- ---- ---- 306.70 -5.90 312.60 2170 ---- ---- ---- ---- 304.90 -5.80 310.70 2175 ---- ---- ---- ---- 303.10 -5.80 308.90 2180 ---- ---- ---- ---- 301.40 -5.80 307.20 2185 ---- ---- ---- ---- 299.70 -5.70 305.40 2190 ---- ---- ---- ---- 298.00 -5.70 303.70 2195 ---- ---- ---- ---- 296.30 -5.70 302.00 2200 ---- ---- ---- ---- 294.70 -5.70 300.40 2205 ---- ---- ---- ---- 293.10 -5.60 298.70 2210 ---- ---- ---- ---- 291.50 -5.60 297.10 2215 ---- ---- ---- ---- 289.90 -5.70 295.60 2220 ---- ---- ---- ---- 288.40 -5.60 294.00 2225 ---- ---- ---- ---- 286.90 -5.60 292.50 2230 ---- ---- ---- ---- 285.40 -5.60 291.00 2235 ---- ---- ---- ---- 284.00 -5.50 289.50 2240 ---- ---- ---- ---- 282.60 -5.50 288.10 2245 ---- ---- ---- ---- 281.10 -5.50 286.60 2250 ---- ---- ---- ---- 279.80 -5.40 285.20 2255 ---- ---- ---- ---- 278.40 -5.40 283.80 2260 ---- ---- ---- ---- 277.00 -5.50 282.50 2265 ---- ---- ---- ---- 275.70 -5.40 281.10 2270 ---- ---- ---- ---- 274.40 -5.40 279.80 2275 ---- ---- ---- ---- 273.10 -5.40 278.50 2280 ---- ---- ---- ---- 271.90 -5.30 277.20 2285 ---- ---- ---- ---- 270.60 -5.30 275.90 2290 ---- ---- ---- ---- 269.40 -5.30 274.70 2295 ---- ---- ---- ---- 268.20 -5.20 273.40 2300 ---- ---- ---- ---- 267.00 -5.20 272.20 2305 ---- ---- ---- ---- 265.80 -5.20 271.00 2310 ---- ---- ---- ---- 264.60 -5.20 269.80 2315 ---- ---- ---- ---- 263.50 -5.10 268.60 2320 ---- ---- ---- ---- 262.30 -5.20 267.50 2325 ---- ---- ---- ---- 261.20 -5.10 266.30 2330 ---- ---- ---- ---- 260.10 -5.10 265.20 2335 ---- ---- ---- ---- 259.00 -5.00 264.00 2340 ---- ---- ---- ---- 257.90 -5.00 262.90 2345 ---- ---- ---- ---- 256.80 -5.00 261.80 2350 ---- ---- ---- ---- 255.70 -5.00 260.70 2355 ---- ---- ---- ---- 254.70 -4.90 259.60 2360 ---- ---- ---- ---- 253.60 -5.00 258.60 2365 ---- ---- ---- ---- 252.60 -4.90 257.50 2370 ---- ---- ---- ---- 251.50 -4.90 256.40 2375 ---- ---- ---- ---- 250.50 -4.90 255.40 2380 ---- ---- ---- ---- 249.50 -4.80 254.30 2385 ---- ---- ---- ---- 248.40 -4.90 253.30 2390 ---- ---- ---- ---- 247.40 -4.90 252.30 2395 ---- ---- ---- ---- 246.40 -4.90 251.30 2400 ---- ---- ---- ---- 245.40 -4.80 250.20 2405 ---- ---- ---- ---- 244.40 -4.80 249.20 2410 ---- ---- ---- ---- 243.40 -4.80 248.20 2415 ---- ---- ---- ---- 242.50 -4.70 247.20 2420 ---- ---- ---- ---- 241.50 -4.70 246.20 2425 ---- ---- ---- ---- 240.50 -4.80 245.30 2430 ---- ---- ---- ---- 239.60 -4.70 244.30 2435 ---- ---- ---- ---- 238.60 -4.70 243.30 2440 ---- ---- ---- ---- 237.70 -4.70 242.40 2445 ---- ---- ---- ---- 236.80 -4.60 241.40 2450 ---- ---- ---- ---- 235.80 -4.70 240.50 2455 ---- ---- ---- ---- 234.90 -4.60 239.50 2460 ---- ---- ---- ---- 234.00 -4.60 238.60 2465 ---- ---- ---- ---- 233.10 -4.60 237.70 2470 ---- ---- ---- ---- 232.20 -4.60 236.80 2475 ---- ---- ---- ---- 231.30 -4.60 235.90 2480 ---- ---- ---- ---- 230.40 -4.60 235.00 2485 ---- ---- ---- ---- 229.60 -4.50 234.10 2490 ---- ---- ---- ---- 228.70 -4.50 233.20 2495 ---- ---- ---- ---- 227.80 -4.50 232.30 2500 ---- ---- ---- ---- 227.00 -4.40 231.40 2510 ---- ---- ---- ---- 225.30 -4.40 229.70 2520 ---- ---- ---- ---- 223.60 -4.40 228.00 2525 ---- ---- ---- ---- 222.80 -4.40 227.20 2530 ---- ---- ---- ---- 222.00 -4.40 226.40 2540 ---- ---- ---- ---- 220.40 -4.40 224.80 2550 ---- ---- ---- ---- 218.90 -4.30 223.20 2560 ---- ---- ---- ---- 217.30 -4.30 221.60 2570 ---- ---- ---- ---- 215.80 -4.30 220.10 2575 ---- ---- ---- ---- 215.10 -4.20 219.30 2580 ---- ---- ---- ---- 214.40 -4.20 218.60 2590 ---- ---- ---- ---- 212.90 -4.20 217.10 2600 ---- ---- ---- ---- 211.50 -4.10 215.60 2625 ---- ---- ---- ---- 208.10 -4.00 212.10 2650 ---- ---- ---- ---- 204.80 -4.00 208.80 2675 ---- ---- ---- ---- 201.70 -3.90 205.60 2700 ---- ---- ---- ---- 198.70 -3.90 202.60 2725 ---- ---- ---- ---- 195.90 -3.80 199.70 2750 ---- ---- ---- ---- 193.20 -3.70 196.90 2775 ---- ---- ---- ---- 190.60 -3.70 194.30 2800 ---- ---- ---- ---- 188.10 -3.70 191.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 912.00 -10.30 922.30 1375 ---- ---- ---- ---- 889.60 -10.10 899.70 1400 ---- ---- ---- ---- 867.50 -9.80 877.30 1425 ---- ---- ---- ---- 845.60 -9.70 855.30 1450 ---- ---- ---- ---- 824.10 -9.40 833.50 1475 ---- ---- ---- ---- 802.80 -9.30 812.10 1500 ---- ---- ---- ---- 781.70 -9.20 790.90 1525 ---- ---- ---- ---- 761.00 -8.90 769.90 1550 ---- ---- ---- ---- 740.40 -8.90 749.30 1560 ---- ---- ---- ---- 732.30 -8.80 741.10 1570 ---- ---- ---- ---- 724.20 -8.70 732.90 1575 ---- ---- ---- ---- 720.20 -8.70 728.90 1580 ---- ---- ---- ---- 716.10 -8.70 724.80 1590 ---- ---- ---- ---- 708.10 -8.60 716.70 1600 ---- ---- ---- ---- 700.20 -8.50 708.70 1610 ---- ---- ---- ---- 692.20 -8.50 700.70 1620 ---- ---- ---- ---- 684.30 -8.40 692.70 1625 ---- ---- ---- ---- 680.40 -8.40 688.80 1630 ---- ---- ---- ---- 676.40 -8.40 684.80 1640 ---- ---- ---- ---- 668.60 -8.30 676.90 1650 ---- ---- ---- ---- 660.80 -8.30 669.10 1655 ---- ---- ---- ---- 656.90 -8.30 665.20 1660 ---- ---- ---- ---- 653.00 -8.20 661.20 1665 ---- ---- ---- ---- 649.20 -8.10 657.30 1670 ---- ---- ---- ---- 645.30 -8.20 653.50 1675 ---- ---- ---- ---- 641.40 -8.20 649.60 1680 ---- ---- ---- ---- 637.60 -8.10 645.70 1685 ---- ---- ---- ---- 633.70 -8.10 641.80 1690 ---- ---- ---- ---- 629.90 -8.10 638.00 1695 ---- ---- ---- ---- 626.10 -8.00 634.10 1700 ---- ---- ---- ---- 622.20 -8.00 630.20 1705 ---- ---- ---- ---- 618.40 -8.00 626.40 1710 ---- ---- ---- ---- 614.60 -8.00 622.60 1715 ---- ---- ---- ---- 610.80 -7.90 618.70 1720 ---- ---- ---- ---- 607.00 -7.90 614.90 1725 ---- ---- ---- ---- 603.20 -7.90 611.10 1730 ---- ---- ---- ---- 599.40 -7.90 607.30 1735 ---- ---- ---- ---- 595.60 -7.90 603.50 1740 ---- ---- ---- ---- 591.80 -7.80 599.60 1745 ---- ---- ---- ---- 588.00 -7.80 595.80 1750 ---- ---- ---- ---- 584.30 -7.80 592.10 1755 ---- ---- ---- ---- 580.50 -7.80 588.30 1760 ---- ---- ---- ---- 576.70 -7.80 584.50 1765 ---- ---- ---- ---- 573.00 -7.70 580.70 1770 ---- ---- ---- ---- 569.20 -7.70 576.90 1775 ---- ---- ---- ---- 565.50 -7.60 573.10 1780 ---- ---- ---- ---- 561.70 -7.70 569.40 1785 ---- ---- ---- ---- 558.00 -7.60 565.60 1790 ---- ---- ---- ---- 554.20 -7.60 561.80 1795 ---- ---- ---- ---- 550.50 -7.60 558.10 1800 ---- ---- ---- ---- 546.70 -7.60 554.30 1805 ---- ---- ---- ---- 543.00 -7.50 550.50 1810 ---- ---- ---- ---- 539.30 -7.50 546.80 1815 ---- ---- ---- ---- 535.50 -7.50 543.00 1820 ---- ---- ---- ---- 531.80 -7.50 539.30 1825 ---- ---- ---- ---- 528.10 -7.50 535.60 1830 ---- ---- ---- ---- 524.40 -7.40 531.80 1835 ---- ---- ---- ---- 520.70 -7.40 528.10 1840 ---- ---- ---- ---- 517.00 -7.40 524.40 1845 ---- ---- ---- ---- 513.40 -7.30 520.70 1850 ---- ---- ---- ---- 509.70 -7.30 517.00 1855 ---- ---- ---- ---- 506.00 -7.40 513.40 1860 ---- ---- ---- ---- 502.40 -7.30 509.70 1865 ---- ---- ---- ---- 498.80 -7.20 506.00 1870 ---- ---- ---- ---- 495.10 -7.30 502.40 1875 ---- ---- ---- ---- 491.50 -7.30 498.80 1880 ---- ---- ---- ---- 487.90 -7.30 495.20 1885 ---- ---- ---- ---- 484.40 -7.20 491.60 1890 ---- ---- ---- ---- 480.80 -7.20 488.00 1895 ---- ---- ---- ---- 477.30 -7.10 484.40 1900 ---- ---- ---- ---- 473.70 -7.20 480.90 1905 ---- ---- ---- ---- 470.20 -7.10 477.30 1910 ---- ---- ---- ---- 466.70 -7.10 473.80 1915 ---- ---- ---- ---- 463.30 -7.00 470.30 1920 ---- ---- ---- ---- 459.80 -7.10 466.90 1925 ---- ---- ---- ---- 456.40 -7.00 463.40 1930 ---- ---- ---- ---- 453.00 -7.00 460.00 1935 ---- ---- ---- ---- 449.60 -7.00 456.60 1940 ---- ---- ---- ---- 446.30 -6.90 453.20 1945 ---- ---- ---- ---- 443.00 -6.90 449.90 1950 ---- ---- ---- ---- 439.70 -6.90 446.60 1955 ---- ---- ---- ---- 436.40 -6.90 443.30 1960 ---- ---- ---- ---- 433.10 -6.90 440.00 1965 ---- ---- ---- ---- 429.90 -6.90 436.80 1970 ---- ---- ---- ---- 426.70 -6.80 433.50 1975 ---- ---- ---- ---- 423.60 -6.80 430.40 1980 ---- ---- ---- ---- 420.50 -6.70 427.20 1985 ---- ---- ---- ---- 417.40 -6.70 424.10 1990 ---- ---- ---- ---- 414.30 -6.70 421.00 1995 ---- ---- ---- ---- 411.30 -6.70 418.00 2000 ---- ---- ---- ---- 408.30 -6.70 415.00 2005 ---- ---- ---- ---- 405.40 -6.60 412.00 2010 ---- ---- ---- ---- 402.50 -6.60 409.10 2015 ---- ---- ---- ---- 399.60 -6.60 406.20 2020 ---- ---- ---- ---- 396.80 -6.50 403.30 2025 ---- ---- ---- ---- 393.90 -6.60 400.50 2030 ---- ---- ---- ---- 391.20 -6.50 397.70 2035 ---- ---- ---- ---- 388.40 -6.50 394.90 2040 ---- ---- ---- ---- 385.70 -6.50 392.20 2045 ---- ---- ---- ---- 383.10 -6.40 389.50 2050 ---- ---- ---- ---- 380.40 -6.40 386.80 2055 ---- ---- ---- ---- 377.80 -6.40 384.20 2060 ---- ---- ---- ---- 375.20 -6.40 381.60 2065 ---- ---- ---- ---- 372.70 -6.30 379.00 2070 ---- ---- ---- ---- 370.20 -6.30 376.50 2075 ---- ---- ---- ---- 367.80 -6.20 374.00 2080 ---- ---- ---- ---- 365.30 -6.30 371.60 2085 ---- ---- ---- ---- 362.90 -6.30 369.20 2090 ---- ---- ---- ---- 360.60 -6.20 366.80 2095 ---- ---- ---- ---- 358.20 -6.20 364.40 2100 ---- ---- ---- ---- 355.90 -6.20 362.10 2105 ---- ---- ---- ---- 353.70 -6.10 359.80 2110 ---- ---- ---- ---- 351.40 -6.10 357.50 2115 ---- ---- ---- ---- 349.30 -6.00 355.30 2120 ---- ---- ---- ---- 347.10 -6.00 353.10 2125 ---- ---- ---- ---- 345.00 -6.00 351.00 2130 ---- ---- ---- ---- 342.90 -6.00 348.90 2135 ---- ---- ---- ---- 340.80 -6.00 346.80 2140 ---- ---- ---- ---- 338.80 -5.90 344.70 2145 ---- ---- ---- ---- 336.80 -5.90 342.70 2150 ---- ---- ---- ---- 334.80 -5.90 340.70 2155 ---- ---- ---- ---- 332.80 -5.90 338.70 2160 ---- ---- ---- ---- 330.90 -5.90 336.80 2165 ---- ---- ---- ---- 329.10 -5.80 334.90 2170 ---- ---- ---- ---- 327.20 -5.80 333.00 2175 ---- ---- ---- ---- 325.40 -5.80 331.20 2180 ---- ---- ---- ---- 323.60 -5.80 329.40 2185 ---- ---- ---- ---- 321.90 -5.70 327.60 2190 ---- ---- ---- ---- 320.10 -5.70 325.80 2195 ---- ---- ---- ---- 318.40 -5.70 324.10 2200 ---- ---- ---- ---- 316.80 -5.60 322.40 2205 ---- ---- ---- ---- 315.10 -5.60 320.70 2210 ---- ---- ---- ---- 313.50 -5.60 319.10 2215 ---- ---- ---- ---- 311.90 -5.60 317.50 2220 ---- ---- ---- ---- 310.30 -5.60 315.90 2225 ---- ---- ---- ---- 308.80 -5.50 314.30 2230 ---- ---- ---- ---- 307.30 -5.50 312.80 2235 ---- ---- ---- ---- 305.80 -5.50 311.30 2240 ---- ---- ---- ---- 304.40 -5.40 309.80 2245 ---- ---- ---- ---- 302.90 -5.50 308.40 2250 ---- ---- ---- ---- 301.50 -5.40 306.90 2255 ---- ---- ---- ---- 300.10 -5.40 305.50 2260 ---- ---- ---- ---- 298.70 -5.40 304.10 2265 ---- ---- ---- ---- 297.40 -5.30 302.70 2270 ---- ---- ---- ---- 296.10 -5.30 301.40 2275 ---- ---- ---- ---- 294.80 -5.30 300.10 2280 ---- ---- ---- ---- 293.50 -5.30 298.80 2285 ---- ---- ---- ---- 292.20 -5.30 297.50 2290 ---- ---- ---- ---- 291.00 -5.20 296.20 2295 ---- ---- ---- ---- 289.80 -5.20 295.00 2300 ---- ---- ---- ---- 288.60 -5.20 293.80 2305 ---- ---- ---- ---- 287.40 -5.20 292.60 2310 ---- ---- ---- ---- 286.20 -5.20 291.40 2315 ---- ---- ---- ---- 285.10 -5.10 290.20 2320 ---- ---- ---- ---- 283.90 -5.20 289.10 2325 ---- ---- ---- ---- 282.80 -5.10 287.90 2330 ---- ---- ---- ---- 281.70 -5.10 286.80 2335 ---- ---- ---- ---- 280.70 -5.00 285.70 2340 ---- ---- ---- ---- 279.60 -5.00 284.60 2345 ---- ---- ---- ---- 278.50 -5.00 283.50 2350 ---- ---- ---- ---- 277.50 -5.00 282.50 2355 ---- ---- ---- ---- 276.50 -4.90 281.40 2360 ---- ---- ---- ---- 275.50 -4.90 280.40 2365 ---- ---- ---- ---- 274.50 -4.90 279.40 2370 ---- ---- ---- ---- 273.50 -4.90 278.40 2375 ---- ---- ---- ---- 272.50 -4.90 277.40 2380 ---- ---- ---- ---- 271.50 -4.90 276.40 2385 ---- ---- ---- ---- 270.60 -4.80 275.40 2390 ---- ---- ---- ---- 269.60 -4.90 274.50 2395 ---- ---- ---- ---- 268.70 -4.80 273.50 2400 ---- ---- ---- ---- 267.80 -4.80 272.60 2405 ---- ---- ---- ---- 266.80 -4.80 271.60 2410 ---- ---- ---- ---- 265.90 -4.80 270.70 2415 ---- ---- ---- ---- 265.00 -4.80 269.80 2420 ---- ---- ---- ---- 264.20 -4.70 268.90 2425 ---- ---- ---- ---- 263.30 -4.70 268.00 2430 ---- ---- ---- ---- 262.40 -4.70 267.10 2435 ---- ---- ---- ---- 261.60 -4.60 266.20 2440 ---- ---- ---- ---- 260.70 -4.70 265.40 2445 ---- ---- ---- ---- 259.90 -4.60 264.50 2450 ---- ---- ---- ---- 259.00 -4.70 263.70 2455 ---- ---- ---- ---- 258.20 -4.60 262.80 2460 ---- ---- ---- ---- 257.40 -4.60 262.00 2465 ---- ---- ---- ---- 256.60 -4.60 261.20 2470 ---- ---- ---- ---- 255.80 -4.60 260.40 2475 ---- ---- ---- ---- 255.00 -4.60 259.60 2480 ---- ---- ---- ---- 254.20 -4.60 258.80 2485 ---- ---- ---- ---- 253.40 -4.60 258.00 2490 ---- ---- ---- ---- 252.70 -4.50 257.20 2495 ---- ---- ---- ---- 251.90 -4.50 256.40 2500 ---- ---- ---- ---- 251.20 -4.50 255.70 2505 ---- ---- ---- ---- 250.40 -4.50 254.90 2510 ---- ---- ---- ---- 249.70 -4.50 254.20 2515 ---- ---- ---- ---- 249.00 -4.40 253.40 2520 ---- ---- ---- ---- 248.30 -4.40 252.70 2525 ---- ---- ---- ---- 247.60 -4.40 252.00 2530 ---- ---- ---- ---- 246.90 -4.30 251.20 2540 ---- ---- ---- ---- 245.50 -4.30 249.80 2550 ---- ---- ---- ---- 244.10 -4.40 248.50 2560 ---- ---- ---- ---- 242.80 -4.30 247.10 2570 ---- ---- ---- ---- 241.50 -4.30 245.80 2575 ---- ---- ---- ---- 240.90 -4.20 245.10 2580 ---- ---- ---- ---- 240.20 -4.30 244.50 2590 ---- ---- ---- ---- 239.00 -4.20 243.20 2600 ---- ---- ---- ---- 237.80 -4.20 242.00 2610 ---- ---- ---- ---- 236.60 -4.20 240.80 2625 ---- ---- ---- ---- 234.90 -4.10 239.00 2650 ---- ---- ---- ---- 232.10 -4.10 236.20 2675 ---- ---- ---- ---- 229.50 -4.00 233.50 2700 ---- ---- ---- ---- 227.00 -4.00 231.00 2725 ---- ---- ---- ---- 224.70 -3.90 228.60 2750 ---- ---- ---- ---- 222.50 -3.80 226.30 2775 ---- ---- ---- ---- 220.40 -3.80 224.20 2800 ---- ---- ---- ---- 218.40 -3.80 222.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 915.00 -9.80 924.80 1400 ---- ---- ---- ---- 893.20 -9.60 902.80 1425 ---- ---- ---- ---- 871.70 -9.40 881.10 1450 ---- ---- ---- ---- 850.40 -9.20 859.60 1475 ---- ---- ---- ---- 829.40 -9.00 838.40 1500 ---- ---- ---- ---- 808.60 -8.90 817.50 1525 ---- ---- ---- ---- 788.10 -8.80 796.90 1550 ---- ---- ---- ---- 767.80 -8.60 776.40 1570 ---- ---- ---- ---- 751.80 -8.50 760.30 1575 ---- ---- ---- ---- 747.80 -8.50 756.30 1580 ---- ---- ---- ---- 743.80 -8.50 752.30 1590 ---- ---- ---- ---- 735.90 -8.40 744.30 1600 ---- ---- ---- ---- 728.00 -8.40 736.40 1610 ---- ---- ---- ---- 720.20 -8.20 728.40 1620 ---- ---- ---- ---- 712.40 -8.20 720.60 1625 ---- ---- ---- ---- 708.50 -8.20 716.70 1630 ---- ---- ---- ---- 704.60 -8.20 712.80 1640 ---- ---- ---- ---- 696.80 -8.20 705.00 1650 ---- ---- ---- ---- 689.10 -8.10 697.20 1660 ---- ---- ---- ---- 681.40 -8.10 689.50 1670 ---- ---- ---- ---- 673.80 -8.00 681.80 1675 ---- ---- ---- ---- 670.00 -7.90 677.90 1680 ---- ---- ---- ---- 666.20 -7.90 674.10 1685 ---- ---- ---- ---- 662.40 -7.90 670.30 1690 ---- ---- ---- ---- 658.60 -7.80 666.40 1695 ---- ---- ---- ---- 654.80 -7.80 662.60 1700 ---- ---- ---- ---- 651.00 -7.80 658.80 1705 ---- ---- ---- ---- 647.20 -7.80 655.00 1710 ---- ---- ---- ---- 643.50 -7.70 651.20 1715 ---- ---- ---- ---- 639.70 -7.80 647.50 1720 ---- ---- ---- ---- 635.90 -7.80 643.70 1725 ---- ---- ---- ---- 632.20 -7.70 639.90 1730 ---- ---- ---- ---- 628.40 -7.70 636.10 1735 ---- ---- ---- ---- 624.70 -7.70 632.40 1740 ---- ---- ---- ---- 621.00 -7.60 628.60 1745 ---- ---- ---- ---- 617.20 -7.60 624.80 1750 ---- ---- ---- ---- 613.50 -7.60 621.10 1755 ---- ---- ---- ---- 609.80 -7.50 617.30 1760 ---- ---- ---- ---- 606.10 -7.50 613.60 1765 ---- ---- ---- ---- 602.30 -7.60 609.90 1770 ---- ---- ---- ---- 598.60 -7.50 606.10 1775 ---- ---- ---- ---- 594.90 -7.50 602.40 1780 ---- ---- ---- ---- 591.20 -7.50 598.70 1785 ---- ---- ---- ---- 587.50 -7.40 594.90 1790 ---- ---- ---- ---- 583.80 -7.40 591.20 1795 ---- ---- ---- ---- 580.10 -7.40 587.50 1800 ---- ---- ---- ---- 576.40 -7.40 583.80 1805 ---- ---- ---- ---- 572.70 -7.40 580.10 1810 ---- ---- ---- ---- 569.00 -7.30 576.30 1815 ---- ---- ---- ---- 565.30 -7.30 572.60 1820 ---- ---- ---- ---- 561.60 -7.30 568.90 1825 ---- ---- ---- ---- 557.90 -7.30 565.20 1830 ---- ---- ---- ---- 554.30 -7.20 561.50 1835 ---- ---- ---- ---- 550.60 -7.20 557.80 1840 ---- ---- ---- ---- 546.90 -7.20 554.10 1845 ---- ---- ---- ---- 543.30 -7.10 550.40 1850 ---- ---- ---- ---- 539.60 -7.20 546.80 1855 ---- ---- ---- ---- 535.90 -7.20 543.10 1860 ---- ---- ---- ---- 532.30 -7.10 539.40 1865 ---- ---- ---- ---- 528.70 -7.10 535.80 1870 ---- ---- ---- ---- 525.00 -7.10 532.10 1875 ---- ---- ---- ---- 521.40 -7.10 528.50 1880 ---- ---- ---- ---- 517.80 -7.10 524.90 1885 ---- ---- ---- ---- 514.20 -7.10 521.30 1890 ---- ---- ---- ---- 510.70 -7.00 517.70 1895 ---- ---- ---- ---- 507.10 -7.00 514.10 1900 ---- ---- ---- ---- 503.50 -7.00 510.50 1905 ---- ---- ---- ---- 500.00 -7.00 507.00 1910 ---- ---- ---- ---- 496.50 -6.90 503.40 1915 ---- ---- ---- ---- 493.00 -6.90 499.90 1920 ---- ---- ---- ---- 489.50 -6.90 496.40 1925 ---- ---- ---- ---- 486.00 -6.90 492.90 1930 ---- ---- ---- ---- 482.60 -6.80 489.40 1935 ---- ---- ---- ---- 479.20 -6.80 486.00 1940 ---- ---- ---- ---- 475.70 -6.90 482.60 1945 ---- ---- ---- ---- 472.40 -6.80 479.20 1950 ---- ---- ---- ---- 469.00 -6.80 475.80 1955 ---- ---- ---- ---- 465.70 -6.70 472.40 1960 ---- ---- ---- ---- 462.30 -6.80 469.10 1965 ---- ---- ---- ---- 459.10 -6.70 465.80 1970 ---- ---- ---- ---- 455.80 -6.70 462.50 1975 ---- ---- ---- ---- 452.60 -6.60 459.20 1980 ---- ---- ---- ---- 449.40 -6.60 456.00 1985 ---- ---- ---- ---- 446.20 -6.60 452.80 1990 ---- ---- ---- ---- 443.00 -6.60 449.60 1995 ---- ---- ---- ---- 439.90 -6.60 446.50 2000 ---- ---- ---- ---- 436.80 -6.60 443.40 2005 ---- ---- ---- ---- 433.80 -6.50 440.30 2010 ---- ---- ---- ---- 430.80 -6.50 437.30 2015 ---- ---- ---- ---- 427.80 -6.50 434.30 2020 ---- ---- ---- ---- 424.90 -6.40 431.30 2025 ---- ---- ---- ---- 422.00 -6.40 428.40 2030 ---- ---- ---- ---- 419.10 -6.40 425.50 2035 ---- ---- ---- ---- 416.20 -6.40 422.60 2040 ---- ---- ---- ---- 413.40 -6.40 419.80 2045 ---- ---- ---- ---- 410.70 -6.30 417.00 2050 ---- ---- ---- ---- 407.90 -6.40 414.30 2055 ---- ---- ---- ---- 405.20 -6.30 411.50 2060 ---- ---- ---- ---- 402.60 -6.30 408.90 2065 ---- ---- ---- ---- 400.00 -6.20 406.20 2070 ---- ---- ---- ---- 397.40 -6.20 403.60 2075 ---- ---- ---- ---- 394.80 -6.20 401.00 2080 ---- ---- ---- ---- 392.30 -6.20 398.50 2085 ---- ---- ---- ---- 389.80 -6.10 395.90 2090 ---- ---- ---- ---- 387.30 -6.20 393.50 2095 ---- ---- ---- ---- 384.90 -6.10 391.00 2100 ---- ---- ---- ---- 382.50 -6.10 388.60 2105 ---- ---- ---- ---- 380.20 -6.00 386.20 2110 ---- ---- ---- ---- 377.90 -6.00 383.90 2115 ---- ---- ---- ---- 375.60 -6.00 381.60 2120 ---- ---- ---- ---- 373.30 -6.00 379.30 2125 ---- ---- ---- ---- 371.10 -6.00 377.10 2130 ---- ---- ---- ---- 369.00 -5.90 374.90 2135 ---- ---- ---- ---- 366.80 -5.90 372.70 2140 ---- ---- ---- ---- 364.70 -5.90 370.60 2145 ---- ---- ---- ---- 362.60 -5.90 368.50 2150 ---- ---- ---- ---- 360.60 -5.80 366.40 2155 ---- ---- ---- ---- 358.60 -5.80 364.40 2160 ---- ---- ---- ---- 356.60 -5.80 362.40 2165 ---- ---- ---- ---- 354.70 -5.70 360.40 2170 ---- ---- ---- ---- 352.70 -5.80 358.50 2175 ---- ---- ---- ---- 350.90 -5.70 356.60 2180 ---- ---- ---- ---- 349.00 -5.70 354.70 2185 ---- ---- ---- ---- 347.20 -5.70 352.90 2190 ---- ---- ---- ---- 345.40 -5.70 351.10 2195 ---- ---- ---- ---- 343.70 -5.60 349.30 2200 ---- ---- ---- ---- 342.00 -5.60 347.60 2205 ---- ---- ---- ---- 340.30 -5.60 345.90 2210 ---- ---- ---- ---- 338.60 -5.60 344.20 2215 ---- ---- ---- ---- 337.00 -5.50 342.50 2220 ---- ---- ---- ---- 335.40 -5.50 340.90 2225 ---- ---- ---- ---- 333.80 -5.50 339.30 2230 ---- ---- ---- ---- 332.30 -5.50 337.80 2235 ---- ---- ---- ---- 330.80 -5.40 336.20 2240 ---- ---- ---- ---- 329.30 -5.40 334.70 2245 ---- ---- ---- ---- 327.80 -5.40 333.20 2250 ---- ---- ---- ---- 326.40 -5.40 331.80 2255 ---- ---- ---- ---- 325.00 -5.40 330.40 2260 ---- ---- ---- ---- 323.60 -5.40 329.00 2265 ---- ---- ---- ---- 322.30 -5.30 327.60 2270 ---- ---- ---- ---- 320.90 -5.30 326.20 2275 ---- ---- ---- ---- 319.60 -5.30 324.90 2280 ---- ---- ---- ---- 318.30 -5.30 323.60 2285 ---- ---- ---- ---- 317.10 -5.20 322.30 2290 ---- ---- ---- ---- 315.80 -5.30 321.10 2295 ---- ---- ---- ---- 314.60 -5.20 319.80 2300 ---- ---- ---- ---- 313.40 -5.20 318.60 2305 ---- ---- ---- ---- 312.30 -5.10 317.40 2310 ---- ---- ---- ---- 311.10 -5.10 316.20 2315 ---- ---- ---- ---- 310.00 -5.10 315.10 2320 ---- ---- ---- ---- 308.90 -5.10 314.00 2325 ---- ---- ---- ---- 307.80 -5.00 312.80 2330 ---- ---- ---- ---- 306.70 -5.00 311.70 2335 ---- ---- ---- ---- 305.60 -5.10 310.70 2340 ---- ---- ---- ---- 304.60 -5.00 309.60 2345 ---- ---- ---- ---- 303.60 -5.00 308.60 2350 ---- ---- ---- ---- 302.50 -5.00 307.50 2355 ---- ---- ---- ---- 301.60 -4.90 306.50 2360 ---- ---- ---- ---- 300.60 -4.90 305.50 2365 ---- ---- ---- ---- 299.60 -4.90 304.50 2370 ---- ---- ---- ---- 298.70 -4.90 303.60 2375 ---- ---- ---- ---- 297.70 -4.90 302.60 2380 ---- ---- ---- ---- 296.80 -4.90 301.70 2385 ---- ---- ---- ---- 295.90 -4.80 300.70 2390 ---- ---- ---- ---- 295.00 -4.80 299.80 2395 ---- ---- ---- ---- 294.10 -4.80 298.90 2400 ---- ---- ---- ---- 293.20 -4.80 298.00 2405 ---- ---- ---- ---- 292.40 -4.70 297.10 2410 ---- ---- ---- ---- 291.50 -4.80 296.30 2415 ---- ---- ---- ---- 290.60 -4.80 295.40 2420 ---- ---- ---- ---- 289.80 -4.70 294.50 2425 ---- ---- ---- ---- 289.00 -4.70 293.70 2430 ---- ---- ---- ---- 288.20 -4.70 292.90 2435 ---- ---- ---- ---- 287.30 -4.70 292.00 2440 ---- ---- ---- ---- 286.50 -4.70 291.20 2445 ---- ---- ---- ---- 285.70 -4.70 290.40 2450 ---- ---- ---- ---- 285.00 -4.60 289.60 2455 ---- ---- ---- ---- 284.20 -4.60 288.80 2460 ---- ---- ---- ---- 283.40 -4.60 288.00 2465 ---- ---- ---- ---- 282.70 -4.60 287.30 2470 ---- ---- ---- ---- 281.90 -4.60 286.50 2475 ---- ---- ---- ---- 281.20 -4.50 285.70 2480 ---- ---- ---- ---- 280.40 -4.60 285.00 2485 ---- ---- ---- ---- 279.70 -4.50 284.20 2490 ---- ---- ---- ---- 279.00 -4.50 283.50 2495 ---- ---- ---- ---- 278.30 -4.50 282.80 2500 ---- ---- ---- ---- 277.60 -4.50 282.10 2505 ---- ---- ---- ---- 276.90 -4.50 281.40 2510 ---- ---- ---- ---- 276.20 -4.50 280.70 2515 ---- ---- ---- ---- 275.50 -4.50 280.00 2520 ---- ---- ---- ---- 274.80 -4.50 279.30 2525 ---- ---- ---- ---- 274.20 -4.40 278.60 2530 ---- ---- ---- ---- 273.50 -4.40 277.90 2535 ---- ---- ---- ---- 272.90 -4.40 277.30 2540 ---- ---- ---- ---- 272.20 -4.40 276.60 2550 ---- ---- ---- ---- 271.00 -4.30 275.30 2560 ---- ---- ---- ---- 269.70 -4.40 274.10 2570 ---- ---- ---- ---- 268.50 -4.40 272.90 2575 ---- ---- ---- ---- 268.00 -4.30 272.30 2580 ---- ---- ---- ---- 267.40 -4.30 271.70 2590 ---- ---- ---- ---- 266.20 -4.30 270.50 2600 ---- ---- ---- ---- 265.10 -4.20 269.30 2610 ---- ---- ---- ---- 264.00 -4.20 268.20 2620 ---- ---- ---- ---- 262.90 -4.20 267.10 2625 ---- ---- ---- ---- 262.40 -4.20 266.60 2630 ---- ---- ---- ---- 261.90 -4.20 266.10 2650 ---- ---- ---- ---- 259.90 -4.10 264.00 2675 ---- ---- ---- ---- 257.50 -4.10 261.60 2700 ---- ---- ---- ---- 255.20 -4.10 259.30 2725 ---- ---- ---- ---- 253.10 -4.00 257.10 2750 ---- ---- ---- ---- 251.20 -3.90 255.10 2775 ---- ---- ---- ---- 249.30 -3.90 253.20 2800 ---- ---- ---- ---- 247.50 -3.90 251.40 2825 ---- ---- ---- ---- 245.90 -3.80 249.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 908.80 -9.30 918.10 1425 ---- ---- ---- ---- 887.60 -9.10 896.70 1450 ---- ---- ---- ---- 866.60 -9.00 875.60 1475 ---- ---- ---- ---- 845.90 -8.80 854.70 1500 ---- ---- ---- ---- 825.50 -8.60 834.10 1525 ---- ---- ---- ---- 805.20 -8.60 813.80 1550 ---- ---- ---- ---- 785.30 -8.30 793.60 1575 ---- ---- ---- ---- 765.50 -8.30 773.80 1580 ---- ---- ---- ---- 761.60 -8.20 769.80 1590 ---- ---- ---- ---- 753.80 -8.10 761.90 1600 ---- ---- ---- ---- 746.00 -8.10 754.10 1610 ---- ---- ---- ---- 738.30 -8.00 746.30 1620 ---- ---- ---- ---- 730.60 -7.90 738.50 1625 ---- ---- ---- ---- 726.70 -8.00 734.70 1630 ---- ---- ---- ---- 722.90 -7.90 730.80 1640 ---- ---- ---- ---- 715.20 -7.90 723.10 1650 ---- ---- ---- ---- 707.60 -7.90 715.50 1660 ---- ---- ---- ---- 700.00 -7.80 707.80 1670 ---- ---- ---- ---- 692.50 -7.70 700.20 1675 ---- ---- ---- ---- 688.70 -7.80 696.50 1680 ---- ---- ---- ---- 685.00 -7.70 692.70 1685 ---- ---- ---- ---- 681.20 -7.70 688.90 1690 ---- ---- ---- ---- 677.50 -7.60 685.10 1695 ---- ---- ---- ---- 673.70 -7.70 681.40 1700 ---- ---- ---- ---- 670.00 -7.60 677.60 1705 ---- ---- ---- ---- 666.30 -7.60 673.90 1710 ---- ---- ---- ---- 662.60 -7.50 670.10 1715 ---- ---- ---- ---- 658.80 -7.60 666.40 1720 ---- ---- ---- ---- 655.10 -7.60 662.70 1725 ---- ---- ---- ---- 651.40 -7.50 658.90 1730 ---- ---- ---- ---- 647.70 -7.50 655.20 1735 ---- ---- ---- ---- 644.00 -7.50 651.50 1740 ---- ---- ---- ---- 640.30 -7.50 647.80 1745 ---- ---- ---- ---- 636.60 -7.50 644.10 1750 ---- ---- ---- ---- 633.00 -7.40 640.40 1755 ---- ---- ---- ---- 629.30 -7.40 636.70 1760 ---- ---- ---- ---- 625.60 -7.40 633.00 1765 ---- ---- ---- ---- 621.90 -7.40 629.30 1770 ---- ---- ---- ---- 618.30 -7.30 625.60 1775 ---- ---- ---- ---- 614.60 -7.30 621.90 1780 ---- ---- ---- ---- 610.90 -7.30 618.20 1785 ---- ---- ---- ---- 607.30 -7.20 614.50 1790 ---- ---- ---- ---- 603.60 -7.20 610.80 1795 ---- ---- ---- ---- 600.00 -7.20 607.20 1800 ---- ---- ---- ---- 596.30 -7.20 603.50 1805 ---- ---- ---- ---- 592.60 -7.20 599.80 1810 ---- ---- ---- ---- 589.00 -7.10 596.10 1815 ---- ---- ---- ---- 585.30 -7.20 592.50 1820 ---- ---- ---- ---- 581.70 -7.10 588.80 1825 ---- ---- ---- ---- 578.00 -7.10 585.10 1830 ---- ---- ---- ---- 574.40 -7.10 581.50 1835 ---- ---- ---- ---- 570.70 -7.10 577.80 1840 ---- ---- ---- ---- 567.10 -7.00 574.10 1845 ---- ---- ---- ---- 563.50 -7.00 570.50 1850 ---- ---- ---- ---- 559.80 -7.00 566.80 1855 ---- ---- ---- ---- 556.20 -7.00 563.20 1860 ---- ---- ---- ---- 552.60 -6.90 559.50 1865 ---- ---- ---- ---- 549.00 -6.90 555.90 1870 ---- ---- ---- ---- 545.40 -6.90 552.30 1875 ---- ---- ---- ---- 541.80 -6.90 548.70 1880 ---- ---- ---- ---- 538.20 -6.80 545.00 1885 ---- ---- ---- ---- 534.60 -6.80 541.40 1890 ---- ---- ---- ---- 531.00 -6.90 537.90 1895 ---- ---- ---- ---- 527.50 -6.80 534.30 1900 ---- ---- ---- ---- 523.90 -6.80 530.70 1905 ---- ---- ---- ---- 520.40 -6.80 527.20 1910 ---- ---- ---- ---- 516.90 -6.70 523.60 1915 ---- ---- ---- ---- 513.40 -6.70 520.10 1920 ---- ---- ---- ---- 509.90 -6.70 516.60 1925 ---- ---- ---- ---- 506.40 -6.70 513.10 1930 ---- ---- ---- ---- 503.00 -6.60 509.60 1935 ---- ---- ---- ---- 499.50 -6.70 506.20 1940 ---- ---- ---- ---- 496.10 -6.70 502.80 1945 ---- ---- ---- ---- 492.70 -6.60 499.30 1950 ---- ---- ---- ---- 489.30 -6.70 496.00 1955 ---- ---- ---- ---- 486.00 -6.60 492.60 1960 ---- ---- ---- ---- 482.70 -6.50 489.20 1965 ---- ---- ---- ---- 479.40 -6.50 485.90 1970 ---- ---- ---- ---- 476.10 -6.50 482.60 1975 ---- ---- ---- ---- 472.80 -6.50 479.30 1980 ---- ---- ---- ---- 469.60 -6.50 476.10 1985 ---- ---- ---- ---- 466.40 -6.50 472.90 1990 ---- ---- ---- ---- 463.20 -6.50 469.70 1995 ---- ---- ---- ---- 460.10 -6.40 466.50 2000 ---- ---- ---- ---- 457.00 -6.40 463.40 2005 ---- ---- ---- ---- 453.90 -6.40 460.30 2010 ---- ---- ---- ---- 450.90 -6.30 457.20 2015 ---- ---- ---- ---- 447.90 -6.30 454.20 2020 ---- ---- ---- ---- 444.90 -6.30 451.20 2025 ---- ---- ---- ---- 442.00 -6.30 448.30 2030 ---- ---- ---- ---- 439.10 -6.20 445.30 2035 ---- ---- ---- ---- 436.20 -6.30 442.50 2040 ---- ---- ---- ---- 433.40 -6.20 439.60 2045 ---- ---- ---- ---- 430.60 -6.20 436.80 2050 ---- ---- ---- ---- 427.80 -6.20 434.00 2055 ---- ---- ---- ---- 425.10 -6.20 431.30 2060 ---- ---- ---- ---- 422.40 -6.20 428.60 2065 ---- ---- ---- ---- 419.80 -6.10 425.90 2070 ---- ---- ---- ---- 417.20 -6.10 423.30 2075 ---- ---- ---- ---- 414.60 -6.10 420.70 2080 ---- ---- ---- ---- 412.00 -6.10 418.10 2085 ---- ---- ---- ---- 409.50 -6.10 415.60 2090 ---- ---- ---- ---- 407.10 -6.00 413.10 2095 ---- ---- ---- ---- 404.60 -6.00 410.60 2100 ---- ---- ---- ---- 402.20 -6.00 408.20 2105 ---- ---- ---- ---- 399.90 -5.90 405.80 2110 ---- ---- ---- ---- 397.50 -6.00 403.50 2115 ---- ---- ---- ---- 395.20 -5.90 401.10 2120 ---- ---- ---- ---- 393.00 -5.90 398.90 2125 ---- ---- ---- ---- 390.80 -5.80 396.60 2130 ---- ---- ---- ---- 388.60 -5.80 394.40 2135 ---- ---- ---- ---- 386.40 -5.80 392.20 2140 ---- ---- ---- ---- 384.30 -5.80 390.10 2145 ---- ---- ---- ---- 382.20 -5.80 388.00 2150 ---- ---- ---- ---- 380.20 -5.70 385.90 2155 ---- ---- ---- ---- 378.20 -5.70 383.90 2160 ---- ---- ---- ---- 376.20 -5.70 381.90 2165 ---- ---- ---- ---- 374.20 -5.70 379.90 2170 ---- ---- ---- ---- 372.30 -5.70 378.00 2175 ---- ---- ---- ---- 370.50 -5.60 376.10 2180 ---- ---- ---- ---- 368.60 -5.60 374.20 2185 ---- ---- ---- ---- 366.80 -5.60 372.40 2190 ---- ---- ---- ---- 365.00 -5.60 370.60 2195 ---- ---- ---- ---- 363.30 -5.50 368.80 2200 ---- ---- ---- ---- 361.60 -5.50 367.10 2205 ---- ---- ---- ---- 359.90 -5.50 365.40 2210 ---- ---- ---- ---- 358.30 -5.40 363.70 2215 ---- ---- ---- ---- 356.70 -5.40 362.10 2220 ---- ---- ---- ---- 355.10 -5.40 360.50 2225 ---- ---- ---- ---- 353.50 -5.40 358.90 2230 ---- ---- ---- ---- 352.00 -5.40 357.40 2235 ---- ---- ---- ---- 350.50 -5.40 355.90 2240 ---- ---- ---- ---- 349.00 -5.40 354.40 2245 ---- ---- ---- ---- 347.60 -5.30 352.90 2250 ---- ---- ---- ---- 346.20 -5.30 351.50 2255 ---- ---- ---- ---- 344.80 -5.30 350.10 2260 ---- ---- ---- ---- 343.40 -5.30 348.70 2265 ---- ---- ---- ---- 342.10 -5.30 347.40 2270 ---- ---- ---- ---- 340.80 -5.20 346.00 2275 ---- ---- ---- ---- 339.50 -5.20 344.70 2280 ---- ---- ---- ---- 338.30 -5.10 343.40 2285 ---- ---- ---- ---- 337.00 -5.20 342.20 2290 ---- ---- ---- ---- 335.80 -5.20 341.00 2295 ---- ---- ---- ---- 334.60 -5.10 339.70 2300 ---- ---- ---- ---- 333.40 -5.10 338.50 2305 ---- ---- ---- ---- 332.30 -5.10 337.40 2310 ---- ---- ---- ---- 331.10 -5.10 336.20 2315 ---- ---- ---- ---- 330.00 -5.10 335.10 2320 ---- ---- ---- ---- 328.90 -5.10 334.00 2325 ---- ---- ---- ---- 327.90 -5.00 332.90 2330 ---- ---- ---- ---- 326.80 -5.00 331.80 2335 ---- ---- ---- ---- 325.70 -5.00 330.70 2340 ---- ---- ---- ---- 324.70 -5.00 329.70 2345 ---- ---- ---- ---- 323.70 -4.90 328.60 2350 ---- ---- ---- ---- 322.70 -4.90 327.60 2355 ---- ---- ---- ---- 321.70 -4.90 326.60 2360 ---- ---- ---- ---- 320.70 -4.90 325.60 2365 ---- ---- ---- ---- 319.80 -4.80 324.60 2370 ---- ---- ---- ---- 318.80 -4.90 323.70 2375 ---- ---- ---- ---- 317.90 -4.80 322.70 2380 ---- ---- ---- ---- 316.90 -4.80 321.70 2385 ---- ---- ---- ---- 316.00 -4.80 320.80 2390 ---- ---- ---- ---- 315.10 -4.80 319.90 2395 ---- ---- ---- ---- 314.20 -4.80 319.00 2400 ---- ---- ---- ---- 313.30 -4.70 318.00 2405 ---- ---- ---- ---- 312.40 -4.70 317.10 2410 ---- ---- ---- ---- 311.50 -4.70 316.20 2415 ---- ---- ---- ---- 310.60 -4.70 315.30 2420 ---- ---- ---- ---- 309.70 -4.70 314.40 2425 ---- ---- ---- ---- 308.90 -4.60 313.50 2430 ---- ---- ---- ---- 308.00 -4.70 312.70 2435 ---- ---- ---- ---- 307.10 -4.70 311.80 2440 ---- ---- ---- ---- 306.30 -4.60 310.90 2445 ---- ---- ---- ---- 305.40 -4.60 310.00 2450 ---- ---- ---- ---- 304.60 -4.60 309.20 2455 ---- ---- ---- ---- 303.70 -4.60 308.30 2460 ---- ---- ---- ---- 302.90 -4.60 307.50 2465 ---- ---- ---- ---- 302.00 -4.60 306.60 2470 ---- ---- ---- ---- 301.20 -4.60 305.80 2475 ---- ---- ---- ---- 300.40 -4.50 304.90 2480 ---- ---- ---- ---- 299.60 -4.50 304.10 2485 ---- ---- ---- ---- 298.80 -4.50 303.30 2490 ---- ---- ---- ---- 297.90 -4.50 302.40 2495 ---- ---- ---- ---- 297.10 -4.50 301.60 2500 ---- ---- ---- ---- 296.30 -4.50 300.80 2505 ---- ---- ---- ---- 295.60 -4.40 300.00 2510 ---- ---- ---- ---- 294.80 -4.40 299.20 2515 ---- ---- ---- ---- 294.00 -4.40 298.40 2520 ---- ---- ---- ---- 293.20 -4.40 297.60 2525 ---- ---- ---- ---- 292.40 -4.40 296.80 2530 ---- ---- ---- ---- 291.70 -4.40 296.10 2535 ---- ---- ---- ---- 290.90 -4.40 295.30 2540 ---- ---- ---- ---- 290.20 -4.30 294.50 2545 ---- ---- ---- ---- 289.40 -4.40 293.80 2550 ---- ---- ---- ---- 288.70 -4.30 293.00 2560 ---- ---- ---- ---- 287.20 -4.30 291.50 2570 ---- ---- ---- ---- 285.80 -4.30 290.10 2575 ---- ---- ---- ---- 285.10 -4.30 289.40 2580 ---- ---- ---- ---- 284.40 -4.30 288.70 2590 ---- ---- ---- ---- 283.00 -4.30 287.30 2600 ---- ---- ---- ---- 281.70 -4.20 285.90 2610 ---- ---- ---- ---- 280.40 -4.10 284.50 2620 ---- ---- ---- ---- 279.10 -4.10 283.20 2625 ---- ---- ---- ---- 278.40 -4.20 282.60 2630 ---- ---- ---- ---- 277.80 -4.10 281.90 2640 ---- ---- ---- ---- 276.50 -4.10 280.60 2650 ---- ---- ---- ---- 275.30 -4.10 279.40 2675 ---- ---- ---- ---- 272.40 -4.00 276.40 2700 ---- ---- ---- ---- 269.50 -4.00 273.50 2725 ---- ---- ---- ---- 266.90 -3.90 270.80 2750 ---- ---- ---- ---- 264.30 -3.90 268.20 2775 ---- ---- ---- ---- 261.90 -3.80 265.70 2800 ---- ---- ---- ---- 259.60 -3.80 263.40 2825 ---- ---- ---- ---- 257.40 -3.80 261.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 740.40 -8.10 748.50 1650 ---- ---- ---- ---- 720.50 -8.00 728.50 1675 ---- ---- ---- ---- 700.80 -7.80 708.60 1700 ---- ---- ---- ---- 681.30 -7.70 689.00 1725 ---- ---- ---- ---- 662.00 -7.50 669.50 1750 ---- ---- ---- ---- 642.90 -7.50 650.40 1775 ---- ---- ---- ---- 624.20 -7.40 631.60 1800 ---- ---- ---- ---- 605.90 -7.30 613.20 1820 ---- ---- ---- ---- 591.60 -7.20 598.80 1825 ---- ---- ---- ---- 588.10 -7.10 595.20 1830 ---- ---- ---- ---- 584.60 -7.10 591.70 1840 ---- ---- ---- ---- 577.70 -7.10 584.80 1850 ---- ---- ---- ---- 570.90 -7.00 577.90 1860 ---- ---- ---- ---- 564.20 -6.90 571.10 1870 ---- ---- ---- ---- 557.50 -7.00 564.50 1875 ---- ---- ---- ---- 554.30 -6.90 561.20 1880 ---- ---- ---- ---- 551.00 -6.90 557.90 1890 ---- ---- ---- ---- 544.60 -6.80 551.40 1900 ---- ---- ---- ---- 538.30 -6.80 545.10 1910 ---- ---- ---- ---- 532.10 -6.70 538.80 1915 ---- ---- ---- ---- 529.00 -6.70 535.70 1920 ---- ---- ---- ---- 526.00 -6.70 532.70 1925 ---- ---- ---- ---- 523.00 -6.60 529.60 1930 ---- ---- ---- ---- 520.00 -6.60 526.60 1935 ---- ---- ---- ---- 517.00 -6.60 523.60 1940 ---- ---- ---- ---- 514.00 -6.60 520.60 1945 ---- ---- ---- ---- 511.10 -6.60 517.70 1950 ---- ---- ---- ---- 508.20 -6.50 514.70 1955 ---- ---- ---- ---- 505.30 -6.50 511.80 1960 ---- ---- ---- ---- 502.40 -6.50 508.90 1965 ---- ---- ---- ---- 499.60 -6.40 506.00 1970 ---- ---- ---- ---- 496.70 -6.50 503.20 1975 ---- ---- ---- ---- 493.90 -6.40 500.30 1980 ---- ---- ---- ---- 491.10 -6.40 497.50 1985 ---- ---- ---- ---- 488.30 -6.40 494.70 1990 ---- ---- ---- ---- 485.60 -6.30 491.90 1995 ---- ---- ---- ---- 482.80 -6.30 489.10 2000 ---- ---- ---- ---- 480.10 -6.30 486.40 2005 ---- ---- ---- ---- 477.40 -6.20 483.60 2010 ---- ---- ---- ---- 474.60 -6.30 480.90 2015 ---- ---- ---- ---- 472.00 -6.20 478.20 2020 ---- ---- ---- ---- 469.30 -6.20 475.50 2025 ---- ---- ---- ---- 466.60 -6.20 472.80 2030 ---- ---- ---- ---- 463.90 -6.20 470.10 2035 ---- ---- ---- ---- 461.30 -6.10 467.40 2040 ---- ---- ---- ---- 458.70 -6.10 464.80 2045 ---- ---- ---- ---- 456.00 -6.10 462.10 2050 ---- ---- ---- ---- 453.40 -6.10 459.50 2055 ---- ---- ---- ---- 450.80 -6.10 456.90 2060 ---- ---- ---- ---- 448.20 -6.10 454.30 2065 ---- ---- ---- ---- 445.60 -6.10 451.70 2070 ---- ---- ---- ---- 443.10 -6.00 449.10 2075 ---- ---- ---- ---- 440.50 -6.00 446.50 2080 ---- ---- ---- ---- 438.00 -5.90 443.90 2085 ---- ---- ---- ---- 435.50 -5.90 441.40 2090 ---- ---- ---- ---- 433.00 -5.90 438.90 2095 ---- ---- ---- ---- 430.50 -5.90 436.40 2100 ---- ---- ---- ---- 428.00 -5.90 433.90 2105 ---- ---- ---- ---- 425.60 -5.80 431.40 2110 ---- ---- ---- ---- 423.20 -5.80 429.00 2115 ---- ---- ---- ---- 420.80 -5.80 426.60 2120 ---- ---- ---- ---- 418.40 -5.80 424.20 2125 ---- ---- ---- ---- 416.00 -5.80 421.80 2130 ---- ---- ---- ---- 413.70 -5.70 419.40 2135 ---- ---- ---- ---- 411.40 -5.70 417.10 2140 ---- ---- ---- ---- 409.10 -5.70 414.80 2145 ---- ---- ---- ---- 406.90 -5.60 412.50 2150 ---- ---- ---- ---- 404.60 -5.70 410.30 2155 ---- ---- ---- ---- 402.40 -5.70 408.10 2160 ---- ---- ---- ---- 400.30 -5.60 405.90 2165 ---- ---- ---- ---- 398.10 -5.60 403.70 2170 ---- ---- ---- ---- 396.00 -5.60 401.60 2175 ---- ---- ---- ---- 393.90 -5.60 399.50 2180 ---- ---- ---- ---- 391.90 -5.50 397.40 2185 ---- ---- ---- ---- 389.90 -5.50 395.40 2190 ---- ---- ---- ---- 387.90 -5.50 393.40 2195 ---- ---- ---- ---- 385.90 -5.50 391.40 2200 ---- ---- ---- ---- 384.00 -5.50 389.50 2205 ---- ---- ---- ---- 382.20 -5.40 387.60 2210 ---- ---- ---- ---- 380.30 -5.40 385.70 2215 ---- ---- ---- ---- 378.50 -5.40 383.90 2220 ---- ---- ---- ---- 376.80 -5.30 382.10 2225 ---- ---- ---- ---- 375.00 -5.40 380.40 2230 ---- ---- ---- ---- 373.40 -5.30 378.70 2235 ---- ---- ---- ---- 371.70 -5.30 377.00 2240 ---- ---- ---- ---- 370.10 -5.30 375.40 2245 ---- ---- ---- ---- 368.50 -5.30 373.80 2250 ---- ---- ---- ---- 367.00 -5.30 372.30 2255 ---- ---- ---- ---- 365.50 -5.30 370.80 2260 ---- ---- ---- ---- 364.10 -5.20 369.30 2265 ---- ---- ---- ---- 362.60 -5.20 367.80 2270 ---- ---- ---- ---- 361.20 -5.20 366.40 2275 ---- ---- ---- ---- 359.90 -5.10 365.00 2280 ---- ---- ---- ---- 358.50 -5.20 363.70 2285 ---- ---- ---- ---- 357.20 -5.20 362.40 2290 ---- ---- ---- ---- 356.00 -5.10 361.10 2295 ---- ---- ---- ---- 354.70 -5.10 359.80 2300 ---- ---- ---- ---- 353.50 -5.10 358.60 2305 ---- ---- ---- ---- 352.30 -5.10 357.40 2310 ---- ---- ---- ---- 351.20 -5.00 356.20 2315 ---- ---- ---- ---- 350.00 -5.00 355.00 2320 ---- ---- ---- ---- 348.90 -5.00 353.90 2325 ---- ---- ---- ---- 347.90 -4.90 352.80 2330 ---- ---- ---- ---- 346.80 -5.00 351.80 2335 ---- ---- ---- ---- 345.80 -4.90 350.70 2340 ---- ---- ---- ---- 344.80 -4.90 349.70 2345 ---- ---- ---- ---- 343.80 -4.90 348.70 2350 ---- ---- ---- ---- 342.80 -4.90 347.70 2355 ---- ---- ---- ---- 341.90 -4.90 346.80 2360 ---- ---- ---- ---- 341.00 -4.80 345.80 2365 ---- ---- ---- ---- 340.10 -4.80 344.90 2370 ---- ---- ---- ---- 339.20 -4.80 344.00 2375 ---- ---- ---- ---- 338.30 -4.80 343.10 2380 ---- ---- ---- ---- 337.50 -4.80 342.30 2385 ---- ---- ---- ---- 336.70 -4.70 341.40 2390 ---- ---- ---- ---- 335.90 -4.70 340.60 2395 ---- ---- ---- ---- 335.10 -4.70 339.80 2400 ---- ---- ---- ---- 334.30 -4.70 339.00 2405 ---- ---- ---- ---- 333.50 -4.70 338.20 2410 ---- ---- ---- ---- 332.80 -4.70 337.50 2415 ---- ---- ---- ---- 332.00 -4.70 336.70 2420 ---- ---- ---- ---- 331.30 -4.70 336.00 2425 ---- ---- ---- ---- 330.60 -4.60 335.20 2430 ---- ---- ---- ---- 329.90 -4.60 334.50 2435 ---- ---- ---- ---- 329.20 -4.60 333.80 2440 ---- ---- ---- ---- 328.50 -4.60 333.10 2445 ---- ---- ---- ---- 327.80 -4.60 332.40 2450 ---- ---- ---- ---- 327.20 -4.50 331.70 2455 ---- ---- ---- ---- 326.50 -4.60 331.10 2460 ---- ---- ---- ---- 325.90 -4.50 330.40 2465 ---- ---- ---- ---- 325.20 -4.50 329.70 2470 ---- ---- ---- ---- 324.60 -4.50 329.10 2475 ---- ---- ---- ---- 323.90 -4.60 328.50 2480 ---- ---- ---- ---- 323.30 -4.50 327.80 2485 ---- ---- ---- ---- 322.70 -4.50 327.20 2490 ---- ---- ---- ---- 322.10 -4.50 326.60 2495 ---- ---- ---- ---- 321.50 -4.50 326.00 2500 ---- ---- ---- ---- 320.90 -4.50 325.40 2505 ---- ---- ---- ---- 320.40 -4.40 324.80 2510 ---- ---- ---- ---- 319.80 -4.40 324.20 2515 ---- ---- ---- ---- 319.20 -4.40 323.60 2520 ---- ---- ---- ---- 318.70 -4.40 323.10 2525 ---- ---- ---- ---- 318.10 -4.40 322.50 2530 ---- ---- ---- ---- 317.60 -4.30 321.90 2535 ---- ---- ---- ---- 317.00 -4.40 321.40 2540 ---- ---- ---- ---- 316.50 -4.40 320.90 2545 ---- ---- ---- ---- 316.00 -4.30 320.30 2550 ---- ---- ---- ---- 315.50 -4.30 319.80 2555 ---- ---- ---- ---- 315.00 -4.30 319.30 2560 ---- ---- ---- ---- 314.50 -4.30 318.80 2565 ---- ---- ---- ---- 314.00 -4.30 318.30 2570 ---- ---- ---- ---- 313.50 -4.30 317.80 2575 ---- ---- ---- ---- 313.00 -4.30 317.30 2580 ---- ---- ---- ---- 312.60 -4.20 316.80 2590 ---- ---- ---- ---- 311.60 -4.30 315.90 2600 ---- ---- ---- ---- 310.70 -4.30 315.00 2610 ---- ---- ---- ---- 309.90 -4.20 314.10 2620 ---- ---- ---- ---- 309.00 -4.20 313.20 2625 ---- ---- ---- ---- 308.60 -4.20 312.80 2630 ---- ---- ---- ---- 308.20 -4.20 312.40 2640 ---- ---- ---- ---- 307.40 -4.10 311.50 2650 ---- ---- ---- ---- 306.70 -4.10 310.80 2660 ---- ---- ---- ---- 305.90 -4.10 310.00 2675 ---- ---- ---- ---- 304.80 -4.10 308.90 2700 ---- ---- ---- ---- 303.10 -4.00 307.10 2725 ---- ---- ---- ---- 301.60 -4.00 305.60 2750 ---- ---- ---- ---- 300.20 -3.90 304.10 2775 ---- ---- ---- ---- 298.90 -3.80 302.70 2800 ---- ---- ---- ---- 297.70 -3.80 301.50 2825 ---- ---- ---- ---- 296.60 -3.80 300.40 2850 ---- ---- ---- ---- 295.70 -3.70 299.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19577 22437 550678 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 5 468 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 12 .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 UNCH .10 4 1235 1555 ---- ---- ---- ---- .10 UNCH .10 106 1560 ---- ---- ---- ---- .10 UNCH .10 215 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 32 1600 .10 .10 .10 .10 .10 -.10 20 .20 5 2076 1605 .10 .10 .10 .10 .10 -.10 30 .20 59 1610 ---- ---- ---- ---- .20 UNCH .20 36 1615 ---- ---- ---- ---- .20 UNCH .20 61 1620 ---- ---- ---- ---- .20 UNCH .20 1039 1625 ---- ---- ---- ---- .20 UNCH .20 227 1630 ---- ---- ---- ---- .20 UNCH .20 113 1635 ---- ---- ---- ---- .20 UNCH .20 123 1640 .20 .20 .20 .20 .20 UNCH 13 .20 491 1645 ---- ---- ---- ---- .20 UNCH .20 63 1650 .20 .20 .20 .20 .20 UNCH 3 .20 1069 1655 .20 .20 .20 .20 .20 UNCH 2 .20 81 1660 ---- ---- ---- ---- .20 UNCH .20 2 110 1665 ---- ---- ---- ---- .20 UNCH .20 66 1670 ---- ---- ---- ---- .20 UNCH .20 149 1675 .20 .20 .20 .20 .20 UNCH 23 .20 657 1680 .20 .20 .20 .20 .20 UNCH 6 .20 2100 1685 .20 .20 .20 .20 .20 -.10 50 .30 4 245 1690 .20 .20 .20 .20 .20 -.10 70 .30 186 1695 .20 .20 .20 .20 .20 -.10 153 .30 196 1700 .40 .40 .40 .30A .20 -.10 20 .30 10 2654 1705 ---- ---- ---- ---- .30 UNCH .30 2 107 1710 ---- ---- ---- ---- .30 UNCH .30 1074 1715 .30 .30 .20 .20 .30 UNCH 7 .30 166 1720 ---- ---- ---- ---- .30 UNCH .30 6 226 1725 .30 .30 .30 .30 .30 UNCH 10 .30 19 1858 1730 ---- ---- ---- ---- .30 -.10 .40 196 1735 ---- ---- ---- ---- .40 UNCH .40 111 1740 ---- ---- ---- ---- .40 UNCH .40 103 1745 ---- ---- ---- ---- .40 UNCH .40 66 1750 .40 .40 .40 .40 .40 UNCH 117 .40 91 4242 1755 ---- ---- ---- ---- .50 +.10 .40 165 1760 ---- ---- ---- ---- .50 UNCH .50 507 1765 ---- ---- ---- ---- .50 UNCH .50 248 1770 .40 .40 .40 .50B .50 UNCH 4 .50 11 239 1775 .50 .50 .50 .50 .60 UNCH 14 .60 9 996 1780 ---- ---- ---- ---- .60 UNCH .60 5 391 1785 ---- ---- ---- ---- .60 UNCH 6 .60 2 121 1790 .70 .70 .70 .70 .70 UNCH 6 .70 522 1795 ---- ---- ---- ---- .70 UNCH .70 107 1800 .70 .80 .60 .80 .80 UNCH 28 .80 140 4814 1805 .90 .90 .80A .80A .80 UNCH 18 .80 36 221 1810 1.00 1.00 .80A 1.00 .90 UNCH 3 .90 589 1815 .80 1.10 .80 1.10 1.00 UNCH 16 1.00 13 437 1820 1.00 1.10 .90A 1.10 1.10 UNCH 2 1.10 76 815 1825 .90 1.30 .90 1.30 1.20 +.10 23 1.10 43 7744 1830 1.10 1.40 1.10 1.40 1.30 +.10 13 1.20 4 1025 1835 1.10 1.40B 1.10 1.40B 1.50 +.10 2 1.40 1 427 1840 1.30 1.70 1.30 1.70 1.70 +.20 15 1.50 5 1366 1845 1.60 1.80B 1.40A 1.80B 1.80 +.20 2 1.60 3 276 1850 1.60 2.10 1.40 2.00 2.00 +.20 78 1.80 316 9956 1855 ---- 2.10B 1.60A 1.60A 2.30 +.30 2.00 4 236 1860 2.00 2.40 1.80 2.40 2.50 +.30 24 2.20 7 1230 1865 2.20 2.70 2.00A 2.70 2.80 +.40 27 2.40 2 225 1870 2.30 3.00B 2.20A 3.00B 3.10 +.40 5 2.70 6 928 1875 2.60 3.40B 2.40A 3.40B 3.40 +.40 15 3.00 43 2610 1880 3.00 3.80B 2.60 3.80B 3.80 +.50 4 3.30 5 837 1885 3.10 4.20B 2.90A 4.20B 4.20 +.50 8 3.70 30 291 1890 3.70 4.70B 3.20A 4.70B 4.70 +.60 142 4.10 216 831 1895 4.50 5.20B 3.60 5.20B 5.20 +.70 7 4.50 76 185 1900 4.40 5.80 3.80 5.50 5.80 +.70 567 5.10 515 6074 1905 4.90 6.50B 4.40A 6.50B 6.50 +.90 41 5.60 90 336 1910 ---- 7.30B 4.80A 4.80A 7.20 +.90 3 6.30 183 1011 1915 5.50 8.10B 5.40A 7.80B 8.00 +1.10 139 6.90 118 475 1920 6.90 9.00B 6.00A 6.10A 8.80 +1.10 28 7.70 30 514 1925 7.90 10.00B 6.60A 9.30 9.80 +1.20 433 8.60 53 2249 1930 9.00 11.10B 7.40A 11.10B 10.80 +1.30 18 9.50 35 985 1935 10.00 12.20B 8.20A 12.20B 12.00 +1.50 129 10.50 75 407 1940 11.00 13.60B 9.00A 12.90 13.20 +1.60 318 11.60 111 506 1945 12.10 15.00B 10.00A 15.00B 14.50 +1.70 21 12.80 63 564 1950 12.70 16.50B 11.10A 15.00A 16.00 +1.90 751 14.10 353 6421 1955 14.40 18.00B 12.20A 12.20A 17.60 +2.10 11 15.50 35 221 1960 15.00 19.80B 13.40A 19.80B 19.30 +2.20 365 17.10 25 495 1965 ---- 21.70B 14.80A 14.80A 21.10 +2.40 99 18.70 83 493 1970 18.60 23.70B 16.20A 23.30B 23.00 +2.50 68 20.50 58 1351 1975 20.00 25.80B 17.80A 23.60A 25.10 +2.80 117 22.30 52 1759 1980 23.60 28.00B 19.40A 25.30A 27.30 +3.00 21 24.30 341 389 1985 24.30 30.40B 21.20A 30.40B 29.60 +3.10 9 26.50 17 275 1990 27.40 32.90B 23.10A 30.10A 32.10 +3.40 59 28.70 181 359 1995 30.20 35.50B 25.10A 32.70A 34.60 +3.50 132 31.10 16 281 2000 30.90 38.20B 27.00 36.10A 37.30 +3.70 641 33.60 891 3366 2005 34.00 41.00B 29.50A 41.00B 40.10 +3.90 32 36.20 235 350 2010 36.60 44.00B 31.90A 41.60A 43.10 +4.20 24 38.90 399 614 2015 37.20 47.10B 34.40A 47.10B 46.10 +4.40 1 41.70 53 2020 42.00 50.30B 36.80 46.80A 49.30 +4.60 152 44.70 105 746 2025 39.50 53.60B 39.50 51.90B 52.50 +4.80 142 47.70 2 868 2030 46.50 57.10B 42.70A 45.60A 55.90 +5.00 2 50.90 3 1091 2035 46.50 60.60B 45.70A 60.60B 59.30 +5.20 3 54.10 39 2040 ---- 64.20B 48.80A 48.80A 62.90 +5.40 5 57.50 3 109 2045 ---- 67.90B 51.90A 51.90A 66.50 +5.60 60.90 4 87 2050 ---- 71.70B 55.20A 55.20A 70.30 +5.80 131 64.50 56 1359 2055 67.40 75.50B 58.60A 75.50B 74.10 +6.00 1 68.10 102 2060 ---- 79.40B 62.00A 62.00A 78.00 +6.20 5 71.80 1 60 2065 ---- 83.40B 65.50A 65.50A 81.90 +6.30 75.60 8 2070 ---- 87.40B 69.20A 69.20A 86.00 +6.50 79.50 28 2075 76.70 91.60B 72.90A 74.80A 90.10 +6.70 3 83.40 14 2080 77.90 95.80B 76.70A 95.80B 94.20 +6.80 3 87.40 17 2085 ---- 100.00B 80.40A 80.40A 98.50 +7.00 91.50 5 2090 ---- 104.30B 84.40A 84.40A 102.70 +7.10 95.60 14 2095 ---- 108.60B 88.40A 88.40A 107.10 +7.30 99.80 9 2100 96.60 113.00B 92.40A 94.70A 111.40 +7.30 1 104.10 27 2105 ---- 117.50B 96.60A 96.60A 115.90 +7.50 108.40 9 2110 ---- 122.00B 100.80A 100.80A 120.30 +7.50 112.80 6 2115 ---- 126.50B 105.00A 105.00A 124.80 +7.60 117.20 4 2120 ---- 131.10B 109.30A 109.30A 129.40 +7.70 121.70 11 2125 ---- 135.80B 113.60A 113.60A 134.00 +7.80 126.20 108 2130 ---- 140.30B 118.10A 118.10A 138.60 +7.90 130.70 15 2135 ---- 144.40B 122.50A 122.50A 143.20 +7.90 135.30 33 2140 ---- 149.10B 127.00A 127.00A 147.90 +8.00 139.90 16 2145 ---- 153.80B 131.50A 131.50A 152.60 +8.10 144.50 15 2150 ---- 159.10B 136.00A 136.00A 157.30 +8.10 149.20 25 2155 ---- 163.30B 140.60A 140.60A 162.10 +8.20 153.90 11 2160 ---- 168.10B 145.20A 145.20A 166.80 +8.20 158.60 12 2165 150.50 172.90B 150.10A 150.30A 171.60 +8.30 1 163.30 14 2170 ---- 177.70B 156.10A 156.10A 176.40 +8.30 168.10 12 2175 ---- 183.10B 159.20A 159.20A 181.20 +8.30 172.90 8 2180 ---- 187.60B 164.90A 164.90A 186.10 +8.40 177.70 2185 ---- 192.20B 170.30A 170.30A 190.90 +8.40 182.50 2 2190 ---- 197.30B 174.40A 174.40A 195.80 +8.50 187.30 2195 ---- 201.90B 179.90A 179.90A 200.60 +8.50 192.10 2 2200 ---- 207.40B 183.00A 183.00A 205.50 +8.50 197.00 66 2205 ---- 211.90B 188.80A 188.80A 210.40 +8.60 201.80 2210 ---- 216.80B 193.70A 193.70A 215.30 +8.60 206.70 2215 ---- 221.70B 198.60A 198.60A 220.20 +8.60 211.60 2220 ---- 226.60B 203.30A 203.30A 225.10 +8.60 216.50 2225 ---- 232.10B 207.20A 207.20A 230.00 +8.60 221.40 2230 ---- 236.50B 213.00A 213.00A 235.00 +8.70 226.30 2235 ---- 241.40B 217.90A 217.90A 239.90 +8.70 231.20 2240 ---- 246.30B 222.80A 222.80A 244.80 +8.70 236.10 1 2245 ---- 251.30B 227.70A 227.70A 249.80 +8.70 241.10 1 2250 ---- 256.80B 231.60A 231.60A 254.70 +8.70 246.00 3 2255 ---- 261.20B 237.50A 237.50A 259.70 +8.80 250.90 4 2260 ---- 266.10B 242.40A 242.40A 264.60 +8.70 255.90 2265 ---- 271.10B 247.30A 247.30A 269.60 +8.80 260.80 2270 ---- 276.00B 252.20A 252.20A 274.50 +8.70 265.80 2275 ---- 281.40B 256.20A 256.20A 279.50 +8.70 270.80 2 2280 ---- 285.90B 262.10A 262.10A 284.40 +8.70 275.70 2285 ---- 290.90B 267.70A 267.70A 289.40 +8.70 280.70 2290 ---- 295.80B 272.00A 272.00A 294.40 +8.70 285.70 2295 ---- 300.80B 277.60A 277.60A 299.30 +8.70 290.60 2300 ---- 306.40B 280.90A 280.90A 304.30 +8.70 295.60 27 2305 ---- 310.60B 287.50A 287.50A 309.30 +8.70 300.60 2310 ---- 315.60B 291.80A 291.80A 314.20 +8.60 305.60 2315 ---- 320.60B 296.80A 296.80A 319.20 +8.60 310.60 2320 ---- 325.60B 301.80A 301.80A 324.20 +8.60 315.60 2325 ---- 331.20B 305.70A 305.70A 329.20 +8.70 320.50 2330 ---- 335.60B 311.70A 311.70A 334.10 +8.60 325.50 2335 ---- 340.50B 316.70A 316.70A 339.10 +8.60 330.50 2340 ---- 345.50B 321.70A 321.70A 344.10 +8.60 335.50 2350 ---- 356.10B 330.50A 330.50A 354.10 +8.60 345.50 2360 ---- 365.30B 341.60A 341.60A 364.10 +8.60 355.50 2370 ---- 375.30B 351.50A 351.50A 374.00 +8.50 365.50 2375 ---- 381.00B 355.40A 355.40A 379.00 +8.50 370.50 5 2380 ---- 385.30B 361.50A 361.50A 384.00 +8.50 375.50 2390 ---- 395.30B 371.50A 371.50A 394.00 +8.50 385.50 2400 ---- 405.30B 380.40A 380.40A 404.00 +8.50 395.50 15 2410 ---- 415.30B 391.50A 391.50A 414.00 +8.50 405.50 2420 ---- 425.30B 401.50A 401.50A 424.00 +8.50 415.50 2425 ---- 430.30B 406.40A 406.40A 429.00 +8.50 420.50 2430 ---- 435.30B 411.40A 411.40A 434.00 +8.50 425.50 2440 ---- 445.30B 421.40A 421.40A 444.00 +8.50 435.50 2450 ---- 455.40B 431.50A 431.50A 454.00 +8.50 445.50 2475 ---- 480.30B 456.40A 456.40A 479.00 +8.50 470.50 2500 ---- 505.40B 481.50A 481.50A 504.00 +8.50 495.50 2525 ---- 530.30B 506.40A 506.40A 529.00 +8.50 520.50 2550 ---- 555.40B 531.50A 531.50A 554.00 +8.50 545.50 2575 ---- 580.30B 556.40A 556.40A 579.00 +8.50 570.50 2600 ---- 605.40B 581.50A 581.50A 604.00 +8.50 595.50 2625 ---- 630.20B 606.40A 606.40A 629.00 +8.50 620.50 2700 ---- 705.40B 681.30A 681.30A 704.00 +8.50 695.50 2850 ---- 855.40B 831.50A 831.50A 854.00 +8.50 845.50 2900 ---- 905.40B 881.50A 881.50A 904.00 +8.50 895.50 3000 ---- 1005.40B 981.50A 981.50A 1004.00 +8.50 995.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 47 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 -.10 .20 1390 ---- ---- ---- ---- .10 -.10 .20 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 113 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 2 1450 ---- ---- ---- ---- .10 -.10 .20 317 1460 ---- ---- ---- ---- .10 -.10 .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 45 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1 1525 ---- ---- ---- ---- .20 -.10 .30 29 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 5 1540 .30 .30 .30 .30 .20 -.10 1 .30 1 29 1545 ---- ---- ---- ---- .20 -.10 .30 41 1550 ---- ---- ---- ---- .20 -.10 .30 45 1555 ---- ---- ---- ---- .20 -.10 .30 1 1560 ---- ---- ---- ---- .30 UNCH .30 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .30 UNCH .30 93 1580 ---- ---- ---- ---- .30 UNCH .30 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 23 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .30 -.10 .40 7 1620 ---- ---- ---- ---- .40 UNCH .40 42 1625 ---- ---- ---- ---- .40 UNCH .40 106 1630 ---- ---- ---- ---- .40 UNCH .40 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 ---- ---- ---- ---- .40 UNCH .40 28 1645 ---- ---- ---- ---- .40 UNCH .40 61 1650 .50 .50 .50 .50 .50 +.10 10 .40 152 1655 ---- ---- ---- ---- .50 +.10 .40 98 1660 ---- ---- ---- ---- .50 UNCH .50 5 32 1665 ---- ---- ---- ---- .50 UNCH .50 41 1670 ---- ---- ---- ---- .50 UNCH .50 19 1675 .50 .50 .50 .50 .60 +.10 1 .50 204 1680 .60 .60 .60 .60 .60 +.10 6 .50 84 1685 ---- ---- ---- ---- .60 UNCH .60 16 1690 ---- ---- ---- ---- .70 +.10 .60 26 1695 ---- ---- ---- ---- .70 +.10 .60 10 1700 ---- ---- ---- ---- .70 UNCH .70 40 199 1705 ---- ---- ---- ---- .80 +.10 .70 28 1710 ---- .80B ---- .80B .80 +.10 .70 51 1715 ---- ---- ---- ---- .90 +.10 2 .80 33 1720 ---- ---- ---- ---- .90 +.10 2 .80 1057 1725 1.00 1.00 1.00 1.00 1.00 +.10 1 .90 1 1194 1730 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 83 1735 ---- ---- ---- ---- 1.10 +.10 1 1.00 16 1740 ---- ---- 1.00A 1.00A 1.20 +.10 5 1.10 9 308 1745 1.20 1.20 1.20 1.20 1.20 +.10 2 1.10 69 1750 1.20 1.20 1.10A 1.20 1.30 +.10 23 1.20 27 754 1755 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 1 20 1760 ---- ---- 1.30A 1.30A 1.50 +.10 17 1.40 540 1765 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 5 17 1770 1.40 1.60B 1.40 1.60B 1.70 +.20 1 1.50 8 28 1775 1.80 1.80 1.50A 1.80 1.80 +.20 7 1.60 1 1400 1780 ---- 1.90B 1.60A 1.60A 1.90 +.20 1 1.70 114 1785 ---- 2.00B 1.70A 1.70A 2.10 +.20 4 1.90 1 601 1790 ---- 2.10B 1.80A 1.80A 2.20 +.20 2.00 4 63 1795 ---- 2.30B 1.90A 1.90A 2.40 +.30 2.10 1 70 1800 2.00 2.50B 2.00 2.10A 2.60 +.30 46 2.30 57 4219 1805 ---- 2.70B 2.20A 2.20A 2.70 +.30 2.40 50 52 1810 3.00 3.00 2.30A 3.00 3.00 +.40 3 2.60 82 1815 2.50 3.10B 2.50 3.10B 3.20 +.40 4 2.80 2 38 1820 ---- 3.40B 2.70A 2.70A 3.40 +.40 8 3.00 1 227 1825 3.30 3.60B 2.90A 3.20A 3.70 +.50 3 3.20 4 408 1830 3.20 3.90B 3.10A 3.90B 4.00 +.50 16 3.50 1 59 1835 ---- 4.20B 3.30A 3.30A 4.30 +.60 1 3.70 746 1840 ---- 4.60B 3.60A 3.60A 4.60 +.60 4.00 4 265 1845 ---- 5.00B 3.80A 3.80A 5.00 +.70 1 4.30 1 96 1850 4.70 5.40B 4.00 5.20A 5.40 +.70 27 4.70 58 9490 1855 4.80 5.80B 4.40A 5.80B 5.80 +.70 558 5.10 392 606 1860 5.10 6.30B 4.80A 6.30B 6.20 +.70 2 5.50 2 259 1865 ---- 6.80B 5.10A 5.10A 6.70 +.80 4 5.90 16 72 1870 ---- 7.30B 5.50A 5.50A 7.30 +.90 1 6.40 2 94 1875 ---- 7.90B 6.00A 6.00A 7.80 +.90 1 6.90 38 210 1880 6.40 8.60B 6.40 8.20 8.50 +1.10 5 7.40 182 1885 ---- 9.30B 6.90A 6.90A 9.10 +1.10 8.00 5 215 1890 ---- 10.00B 7.50A 7.50A 9.80 +1.10 1 8.70 12 264 1895 9.30 10.80B 8.10A 9.20A 10.60 +1.20 12 9.40 1 88 1900 9.50 11.60B 8.70A 11.40B 11.40 +1.30 348 10.10 6 4534 1905 10.00 12.50B 9.40A 12.50B 12.30 +1.40 3 10.90 562 1910 10.90 13.50B 10.10A 13.50B 13.30 +1.50 3 11.80 9 140 1915 ---- 14.50B 10.90A 10.90A 14.30 +1.60 1 12.70 1 104 1920 13.10 15.60B 11.80A 11.80A 15.30 +1.60 7 13.70 6 165 1925 ---- 16.80B 12.60A 12.60A 16.50 +1.80 1 14.70 15 783 1930 15.20 18.10B 13.60A 18.10B 17.70 +1.90 3 15.80 91 509 1935 16.60 19.40B 14.60A 14.60A 19.00 +2.00 1 17.00 18 158 1940 20.60 20.80B 15.70A 20.80B 20.40 +2.10 11 18.30 10 88 1945 ---- 22.20B 16.90A 16.90A 21.80 +2.20 52 19.60 327 1950 19.30 23.80B 18.10A 23.80B 23.30 +2.30 305 21.00 76 2516 1955 23.90 25.50B 19.40A 23.60A 25.00 +2.50 30 22.50 1 38 1960 23.20 27.20B 20.70A 27.20B 26.70 +2.60 9 24.10 61 1957 1965 ---- 29.00B 22.20A 22.20A 28.40 +2.60 1 25.80 196 1970 26.50 31.00B 23.70A 23.70A 30.30 +2.80 10 27.50 5 87 1975 ---- 33.00B 25.30A 25.30A 32.30 +2.90 7 29.40 25 214 1980 30.00 35.00B 27.00A 35.00B 34.30 +3.00 14 31.30 4 173 1985 ---- 37.30B 28.80A 28.80A 36.50 +3.20 33.30 3 189 1990 31.30 39.50B 30.70A 39.50B 38.70 +3.30 2 35.40 68 79 1995 ---- 41.90B 32.60A 32.60A 41.00 +3.40 37.60 86 103 2000 42.50 44.30B 34.70A 42.50 43.40 +3.60 5 39.80 27 1377 2005 41.00 46.80B 36.80A 46.80B 45.90 +3.70 28 42.20 56 90 2010 44.10 49.40B 39.00A 49.40B 48.50 +3.90 8 44.60 5 281 2015 ---- 52.10B 41.20A 41.20A 51.20 +4.10 101 47.10 42 107 2020 ---- 54.90B 43.60A 43.60A 54.00 +4.30 49.70 167 228 2025 ---- 57.80B 46.10A 46.10A 56.80 +4.40 52.40 827 2030 49.00 60.70B 48.60A 48.60A 59.70 +4.50 1 55.20 13 119 2035 ---- 63.80B 51.20A 51.20A 62.70 +4.60 58.10 94 2040 ---- 66.90B 53.90A 53.90A 65.80 +4.80 61.00 2 154 2045 ---- 70.10B 56.70A 56.70A 68.90 +4.90 64.00 26 2050 ---- 73.40B 59.60A 59.60A 72.20 +5.10 67.10 5 1029 2055 ---- 76.70B 62.60A 62.60A 75.50 +5.20 1 70.30 1 112 2060 ---- 80.10B 65.50A 65.50A 78.80 +5.30 1 73.50 1 1202 2065 ---- 83.60B 68.60A 68.60A 82.30 +5.50 2 76.80 109 2070 ---- 87.20B 71.90A 71.90A 85.80 +5.60 80.20 72 2075 ---- 90.80B 75.00A 75.00A 89.40 +5.80 83.60 260 2080 ---- 94.40B 78.30A 78.30A 93.00 +5.90 87.10 18 2085 ---- 98.20B 81.70A 81.70A 96.70 +6.00 90.70 8 2090 ---- 101.90B 85.20A 85.20A 100.40 +6.10 94.30 10 2095 ---- 105.80B 88.70A 88.70A 104.20 +6.20 98.00 3 10 2100 ---- 109.60B 92.20A 92.20A 108.10 +6.40 101.70 107 2105 ---- 113.60B 95.80A 95.80A 112.00 +6.50 105.50 3 17 2110 ---- 117.50B 99.50A 99.50A 115.90 +6.60 109.30 3 14 2115 ---- 121.60B 103.30A 103.30A 119.90 +6.70 113.20 12 2120 ---- 125.60B 107.00A 107.00A 124.00 +6.90 117.10 10 2125 ---- 129.80B 110.90A 110.90A 128.10 +7.00 121.10 11 2130 ---- 133.90B 114.80A 114.80A 132.20 +7.00 125.20 2 2135 ---- 138.10B 118.70A 118.70A 136.40 +7.20 129.20 6 2140 ---- 142.30B 122.70A 122.70A 140.60 +7.30 133.30 2145 ---- 146.60B 126.70A 126.70A 144.80 +7.30 137.50 4 2150 ---- 151.00B 130.70A 130.70A 149.10 +7.40 141.70 9 2155 ---- 155.20B 134.80A 134.80A 153.40 +7.50 145.90 2 2160 ---- 159.70B 139.00A 139.00A 157.70 +7.60 150.10 6 2165 ---- 164.00B 143.10A 143.10A 162.10 +7.70 154.40 7 2170 ---- 168.50B 147.30A 147.30A 166.50 +7.70 158.80 5 2175 ---- 172.80B 151.60A 151.60A 170.90 +7.80 163.10 22 2180 ---- 177.30B 155.90A 155.90A 175.40 +7.90 167.50 2185 ---- 181.80B 160.20A 160.20A 179.90 +8.00 171.90 2190 ---- 186.30B 164.50A 164.50A 184.40 +8.00 176.40 2195 ---- 190.90B 168.90A 168.90A 188.90 +8.10 180.80 4 2200 ---- 195.40B 173.30A 173.30A 193.50 +8.20 185.30 47 2205 ---- 200.00B 177.60A 177.60A 198.00 +8.20 189.80 2 2210 ---- 204.60B 182.20A 182.20A 202.60 +8.20 194.40 11 2215 ---- 209.20B 186.70A 186.70A 207.20 +8.20 199.00 1 2220 ---- 213.90B 191.20A 191.20A 211.90 +8.40 203.50 2225 ---- 218.50B 195.70A 195.70A 216.50 +8.30 208.20 18 2230 ---- 223.20B 200.20A 200.20A 221.20 +8.40 212.80 2 2235 ---- 227.10B 204.70A 204.70A 225.90 +8.50 217.40 2 2240 ---- 231.80B 209.40A 209.40A 230.60 +8.50 222.10 2 2245 ---- 236.60B 213.90A 213.90A 235.30 +8.50 226.80 3 2250 ---- 242.10B 218.60A 218.60A 240.00 +8.50 231.50 7 2255 ---- 246.10B 223.30A 223.30A 244.80 +8.60 236.20 2 2260 ---- 250.80B 227.90A 227.90A 249.50 +8.60 240.90 1 2265 ---- 255.60B 232.60A 232.60A 254.30 +8.70 245.60 1 2270 ---- 260.40B 238.80A 238.80A 259.00 +8.60 250.40 1 2275 ---- 265.90B 242.00A 242.00A 263.80 +8.60 255.20 8 2280 ---- 270.00B 248.70A 248.70A 268.60 +8.70 259.90 6 2290 ---- 279.60B 258.50A 258.50A 278.20 +8.70 269.50 11 2300 ---- 290.10B 265.70A 265.70A 287.90 +8.80 279.10 3 2310 ---- 299.00B 277.40A 277.40A 297.60 +8.80 288.80 2320 ---- 308.70B 287.20A 287.20A 307.30 +8.80 298.50 2 2325 ---- 314.40B 289.70A 289.70A 312.20 +8.80 303.40 2330 ---- 318.40B 296.30A 296.30A 317.00 +8.80 308.20 2340 ---- 328.20B 305.90A 305.90A 326.80 +8.80 318.00 2350 ---- 338.80B 313.90A 313.90A 336.60 +8.80 327.80 2360 ---- 347.80B 325.40A 325.40A 346.40 +8.80 337.60 2370 ---- 357.50B 335.60A 335.60A 356.20 +8.80 347.40 2375 ---- 363.40B 338.30A 338.30A 361.10 +8.80 352.30 2 2380 ---- 367.70B 344.40A 344.40A 366.10 +8.90 357.20 2400 ---- 388.20B 362.80A 362.80A 385.80 +8.80 377.00 11 2425 ---- 412.80B 387.40A 387.40A 410.50 +8.70 401.80 2450 ---- 437.60B 412.10A 412.10A 435.40 +8.80 426.60 2475 ---- 462.50B 436.90A 436.90A 460.20 +8.70 451.50 2500 ---- 487.50B 461.70A 461.70A 485.10 +8.60 476.50 4 2525 ---- 512.40B 486.50A 486.50A 510.10 +8.60 501.50 2550 ---- 536.40B 511.40A 511.40A 535.10 +8.60 526.50 2575 ---- 561.40B 536.40A 536.40A 560.10 +8.60 551.50 2700 ---- 686.40B 662.50A 662.50A 685.10 +8.60 676.50 1 3000 ---- 986.30B 963.30A 963.30A 985.10 +8.60 976.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 ---- ---- ---- ---- .10 UNCH .10 108 1375 ---- ---- ---- ---- .20 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 2 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 10 1475 ---- ---- ---- ---- .30 UNCH .30 25 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 UNCH .30 3704 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .30 UNCH .30 1515 ---- ---- ---- ---- .40 +.10 .30 30 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 UNCH .40 27 1530 ---- ---- ---- ---- .40 UNCH .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 70 1555 ---- ---- ---- ---- .50 +.10 .40 2 1560 ---- ---- ---- ---- .50 +.10 .40 36 1565 ---- ---- ---- ---- .50 +.10 .40 1570 ---- ---- ---- ---- .50 UNCH .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .60 +.10 .50 1590 ---- ---- ---- ---- .60 +.10 .50 6 1595 ---- ---- ---- ---- .60 +.10 .50 242 1600 ---- ---- ---- ---- .60 UNCH .60 1 838 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .70 +.10 .60 1 1615 ---- ---- ---- ---- .70 +.10 .60 8 1620 ---- ---- ---- ---- .70 +.10 .60 14 1625 ---- ---- ---- ---- .80 +.10 .70 69 1630 ---- ---- ---- ---- .80 +.10 .70 36 1635 ---- ---- ---- ---- .80 +.10 .70 52 1640 ---- ---- ---- ---- .90 +.10 .80 205 1645 ---- ---- ---- ---- .90 +.10 .80 3 1650 ---- .90B ---- .90B 1.00 +.20 .80 415 1655 ---- ---- ---- ---- 1.00 +.10 .90 1 1660 ---- 1.00B ---- 1.00B 1.10 +.20 .90 19 1665 ---- ---- ---- ---- 1.10 +.10 1.00 7 1670 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 4 34 1675 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 771 1680 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 16 1685 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1690 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 156 1695 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 2 1700 1.50 1.70 1.40A 1.70 1.70 +.30 3 1.40 2 831 1705 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 3 11 1710 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 16 1715 ---- 1.80B ---- 1.80B 2.00 +.40 1.60 35 1720 ---- 2.00B ---- 2.00B 2.10 +.40 4 1.70 6 402 1725 ---- 2.10B ---- 2.10B 2.20 +.40 2 1.80 179 1730 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 45 1735 ---- 2.30B ---- 2.30B 2.50 +.40 1 2.10 117 1740 ---- 2.50B ---- 2.50B 2.60 +.40 5 2.20 1 46 1745 ---- 2.60B ---- 2.60B 2.80 +.50 5 2.30 153 1750 3.00 3.00 2.40A 2.90A 2.90 +.40 3 2.50 4 791 1755 ---- 3.00B 2.60A 2.60A 3.10 +.40 2 2.70 2 25 1760 ---- 3.20B ---- 3.20B 3.30 +.50 3 2.80 4 146 1765 ---- 3.40B 2.90A 2.90A 3.50 +.50 3.00 1 17 1770 3.00 3.60B 3.00 3.60B 3.70 +.50 15 3.20 764 1775 4.00 4.00 3.30A 3.90A 3.90 +.50 11 3.40 13 1048 1780 ---- 4.10B 3.50A 3.50A 4.20 +.60 1 3.60 7 106 1785 ---- 4.40B 3.70A 3.70A 4.50 +.60 1 3.90 33 1790 ---- 4.70B 3.90A 3.90A 4.70 +.60 4.10 4 99 1795 ---- 4.90B 4.20A 4.20A 5.00 +.60 2 4.40 1 23 1800 4.70 5.30 4.30A 5.30 5.40 +.70 16 4.70 11 2159 1805 5.50 5.60 4.60A 5.60 5.70 +.70 36 5.00 1 206 1810 ---- 6.00B 4.90A 4.90A 6.10 +.80 3 5.30 43 1815 ---- 6.40B 5.20A 5.20A 6.50 +.80 1 5.70 34 1820 6.20 6.90B 5.50A 6.90B 6.90 +.80 3 6.10 71 1825 5.90 7.30B 5.90 7.30B 7.30 +.80 4 6.50 1131 1830 ---- 7.80B 6.20A 6.20A 7.80 +.90 5 6.90 1 1360 1835 ---- 8.30B 6.70A 6.70A 8.30 +.90 7.40 22 73 1840 7.60 8.90B 7.10A 8.90B 8.90 +1.00 5 7.90 130 1845 ---- 9.40B 7.50A 7.50A 9.40 +1.00 8.40 1012 1850 9.30 10.10B 8.00A 9.80A 10.10 +1.20 6 8.90 402 1207 1855 ---- 10.80B 8.60A 8.60A 10.70 +1.20 9.50 31 1860 ---- 11.50B 9.20A 9.20A 11.40 +1.30 10.10 343 1865 ---- 12.20B 9.70A 9.70A 12.10 +1.30 10.80 3 57 1870 ---- 13.00B 10.30A 10.30A 12.90 +1.40 53 11.50 5 217 1875 11.80 13.80B 11.00A 13.80B 13.70 +1.40 3 12.30 2 363 1880 ---- 14.70B 11.70A 11.70A 14.60 +1.60 13.00 33 1885 ---- 15.70B 12.40A 12.40A 15.50 +1.60 4 13.90 114 1890 ---- 16.70B 13.20A 13.20A 16.50 +1.70 14.80 112 1895 ---- 17.70B 14.10A 14.10A 17.50 +1.80 15.70 2 1900 ---- 18.80B 15.00A 15.00A 18.60 +1.90 1221 16.70 3 2632 1905 17.10 20.00B 15.90A 20.00B 19.80 +2.00 12 17.80 10 13 1910 ---- 21.20B 16.90A 16.90A 21.00 +2.10 18.90 23 1915 ---- 22.60B 17.90A 17.90A 22.20 +2.10 20.10 175 1920 20.80 23.90B 19.00A 23.90B 23.50 +2.20 1 21.30 257 1925 21.10 25.40B 20.20A 25.40B 24.90 +2.30 54 22.60 2 327 1930 23.50 26.80B 21.40A 26.80B 26.40 +2.40 1 24.00 2 123 1935 ---- 28.40B 22.70A 22.70A 27.90 +2.50 25.40 15 168 1940 25.50 30.00B 24.00A 29.50B 29.60 +2.70 18 26.90 8 275 1945 ---- 31.70B 25.50A 25.50A 31.20 +2.70 28.50 115 1950 29.60 33.50B 26.90A 33.00B 33.00 +2.90 38 30.10 22 1246 1955 ---- 35.40B 28.50A 28.50A 34.80 +2.90 31.90 30 1960 32.90 37.30B 30.10A 30.10A 36.70 +3.10 5 33.60 3 212 1965 ---- 39.30B 31.70A 31.70A 38.70 +3.20 35.50 513 1970 ---- 41.40B 33.50A 33.50A 40.70 +3.30 37.40 292 1975 35.90 43.50B 35.30A 43.50B 42.90 +3.40 11 39.50 5 536 1980 ---- 45.70B 37.20A 37.20A 45.10 +3.60 41.50 185 1985 46.50 48.10B 39.10A 46.50 47.30 +3.60 36 43.70 20 204 1990 41.40 50.40B 41.10A 41.10A 49.70 +3.80 19 45.90 34 128 1995 47.30 52.90B 43.20A 52.90B 52.10 +3.90 5 48.20 1 123 2000 ---- 55.40B 45.40A 45.40A 54.60 +4.00 50.60 2 1274 2005 52.50 57.90B 47.60A 47.60A 57.20 +4.20 3 53.00 246 2010 ---- 60.60B 50.00A 50.00A 59.80 +4.30 55.50 2 408 2015 57.10 63.30B 52.30A 63.30B 62.50 +4.40 1 58.10 27 2020 64.50 66.10B 54.80A 63.40A 65.30 +4.50 1 60.80 10 126 2025 ---- 68.90B 57.30A 57.30A 68.10 +4.60 63.50 27 845 2030 ---- 71.80B 59.90A 59.90A 71.00 +4.70 66.30 4 54 2035 ---- 74.80B 62.60A 62.60A 73.90 +4.80 69.10 77 2040 ---- 77.90B 65.30A 65.30A 76.90 +4.90 72.00 70 2045 ---- 81.10B 68.10A 68.10A 80.00 +5.00 75.00 100 2050 ---- 84.30B 71.00A 71.00A 83.20 +5.10 1 78.10 12 232 2055 ---- 87.50B 74.10A 74.10A 86.40 +5.20 81.20 39 2060 ---- 90.90B 77.10A 77.10A 89.70 +5.40 84.30 49 2065 ---- 94.30B 80.20A 80.20A 93.00 +5.40 87.60 17 2070 ---- 97.70B 83.40A 83.40A 96.40 +5.50 90.90 19 2075 ---- 101.20B 86.50A 86.50A 99.90 +5.70 94.20 154 2080 ---- 104.70B 89.80A 89.80A 103.40 +5.80 97.60 51 2085 ---- 108.30B 93.10A 93.10A 106.90 +5.90 101.00 8 2090 ---- 112.00B 96.40A 96.40A 110.60 +6.10 104.50 10 2095 ---- 115.70B 99.80A 99.80A 114.20 +6.10 108.10 7 2100 ---- 119.40B 103.30A 103.30A 117.90 +6.20 111.70 2 37 2105 ---- 123.20B 106.70A 106.70A 121.70 +6.30 115.40 11 2110 ---- 127.00B 110.30A 110.30A 125.50 +6.40 119.10 13 2115 ---- 130.90B 113.90A 113.90A 129.40 +6.60 122.80 3 2120 ---- 134.80B 117.60A 117.60A 133.30 +6.70 126.60 2 2125 ---- 138.70B 121.30A 121.30A 137.20 +6.80 130.40 8 2130 ---- 142.70B 125.00A 125.00A 141.20 +6.90 134.30 1 2135 ---- 146.80B 128.80A 128.80A 145.20 +7.00 138.20 2140 ---- 150.80B 132.60A 132.60A 149.20 +7.00 142.20 2 2145 ---- 154.90B 136.50A 136.50A 153.30 +7.20 146.10 4 2150 ---- 159.00B 140.40A 140.40A 157.40 +7.20 150.20 9 2155 ---- 163.20B 144.30A 144.30A 161.60 +7.40 154.20 1 2160 ---- 167.40B 148.30A 148.30A 165.70 +7.40 158.30 1 2165 ---- 171.60B 152.30A 152.30A 169.90 +7.40 162.50 2170 ---- 175.90B 156.40A 156.40A 174.20 +7.60 166.60 2175 ---- 180.10B 160.50A 160.50A 178.40 +7.60 170.80 19 2180 ---- 184.40B 164.60A 164.60A 182.70 +7.70 175.00 1 2185 ---- 188.80B 168.70A 168.70A 187.10 +7.80 179.30 2190 ---- 193.10B 172.90A 172.90A 191.40 +7.80 183.60 2195 ---- 197.50B 177.10A 177.10A 195.80 +7.90 187.90 2200 ---- 201.90B 181.30A 181.30A 200.10 +7.90 192.20 23 2205 ---- 206.30B 185.60A 185.60A 204.60 +8.00 196.60 1 2210 ---- 210.80B 189.90A 189.90A 209.00 +8.10 200.90 25 2215 ---- 215.20B 194.20A 194.20A 213.40 +8.10 205.30 2 2220 ---- 219.70B 198.50A 198.50A 217.90 +8.10 209.80 1 2225 ---- 224.20B 202.90A 202.90A 222.40 +8.20 214.20 9 2230 ---- 228.70B 207.30A 207.30A 226.90 +8.20 218.70 1 2235 ---- 233.30B 211.70A 211.70A 231.40 +8.20 223.20 3 2240 ---- 237.80B 216.10A 216.10A 236.00 +8.30 227.70 1 1 2245 ---- 242.40B 220.60A 220.60A 240.50 +8.30 232.20 1 2250 ---- 247.00B 225.00A 225.00A 245.10 +8.30 236.80 5 2255 ---- 251.60B 229.50A 229.50A 249.70 +8.40 241.30 1 1 2260 ---- 256.20B 234.00A 234.00A 254.30 +8.40 245.90 2265 ---- 260.80B 238.50A 238.50A 258.90 +8.40 250.50 2270 ---- 265.50B 243.10A 243.10A 263.50 +8.40 255.10 1 2 2275 ---- 270.10B 247.60A 247.60A 268.20 +8.50 259.70 1 2280 ---- 274.80B 252.20A 252.20A 272.80 +8.40 264.40 2290 ---- 284.20B 261.40A 261.40A 282.20 +8.50 273.70 78 2300 ---- 293.60B 270.70A 270.70A 291.60 +8.60 283.00 203 2310 ---- 302.00B 280.00A 280.00A 301.00 +8.60 292.40 2 2320 ---- 311.50B 289.20A 289.20A 310.50 +8.60 301.90 2325 ---- 317.40B 293.90A 293.90A 315.30 +8.70 306.60 6 2330 ---- 321.10B 300.00A 300.00A 320.10 +8.70 311.40 2340 ---- 330.60B 309.40A 309.40A 329.60 +8.70 320.90 2350 ---- 341.30B 317.70A 317.70A 339.20 +8.70 330.50 13 2360 ---- 349.70B 329.20A 329.20A 348.80 +8.70 340.10 2370 ---- 359.40B 338.70A 338.70A 358.50 +8.80 349.70 2375 ---- 365.50B 341.40A 341.40A 363.30 +8.80 354.50 2 2380 ---- 369.10B 347.80A 347.80A 368.20 +8.80 359.40 2400 ---- 389.80B 365.60A 365.60A 387.60 +8.80 378.80 4 2425 ---- 414.20B 389.80A 389.80A 412.00 +8.90 403.10 2 2450 ---- 438.70B 414.00A 414.00A 436.50 +8.90 427.60 14 2475 ---- 463.40B 438.60A 438.60A 461.10 +8.90 452.20 2500 ---- 488.00B 463.00A 463.00A 485.80 +8.90 476.90 50 2525 ---- 512.80B 487.80A 487.80A 510.50 +8.80 501.70 2550 ---- 537.60B 512.50A 512.50A 535.30 +8.70 526.60 2575 ---- 562.40B 537.10A 537.10A 560.20 +8.70 551.50 2600 ---- 587.30B 561.90A 561.90A 585.10 +8.60 576.50 3000 ---- 985.80B 963.50A 963.50A 985.10 +8.60 976.50 4000 ---- 1985.00B 1963.00A 1963.00A 1985.10 +8.60 1 1976.50 4 5 OG SEP23 Gold Option PUT 1200 .10 .10 .10 .10 .10 UNCH 10 .10 4 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 UNCH .10 45 1325 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .30 +.10 .20 3803 1410 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 5 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 +.10 .30 61 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 +.10 .30 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 +.10 .40 1 1500 ---- ---- ---- ---- .50 +.10 .40 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .60 +.10 .50 1515 ---- ---- ---- ---- .60 +.10 .50 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- ---- ---- ---- .60 +.10 .50 56 1530 ---- ---- ---- ---- .60 +.10 .50 1535 ---- ---- ---- ---- .70 +.10 .60 1540 ---- ---- ---- ---- .70 +.10 .60 30 1545 ---- ---- ---- ---- .70 +.10 .60 1550 ---- ---- ---- ---- .70 +.10 .60 1519 1555 ---- ---- ---- ---- .80 +.10 .70 1560 ---- ---- ---- ---- .80 +.10 .70 2 1565 ---- ---- ---- ---- .80 +.10 .70 1570 ---- ---- ---- ---- .80 +.10 .70 1575 ---- ---- ---- ---- .90 +.10 .80 30 1580 ---- ---- ---- ---- .90 +.10 .80 1585 ---- ---- ---- ---- .90 +.10 .80 1590 ---- ---- ---- ---- 1.00 +.10 .90 1 1595 ---- ---- ---- ---- 1.00 +.10 .90 1600 1.00 1.00 1.00 1.00 1.10 +.10 1 1.00 523 1605 ---- ---- ---- ---- 1.10 +.10 1.00 1610 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1615 ---- ---- ---- ---- 1.20 +.10 1.10 1620 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 8 1625 1.20 1.20 1.20 1.20 1.30 +.10 2 1.20 27 1630 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1635 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1640 ---- ---- ---- ---- 1.50 +.10 1.40 1645 1.40 1.50B 1.40 1.50B 1.60 +.20 1 1.40 1650 ---- 1.60B ---- 1.60B 1.70 +.20 1 1.50 701 1655 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1660 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 74 1665 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1670 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 26 1675 2.00 2.10B 1.90A 1.90A 2.10 +.20 1 1.90 567 1680 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1 1685 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 2 1690 ---- 2.40B ---- 2.40B 2.50 +.30 1 2.20 5 1695 ---- 2.50B 2.30A 2.30A 2.70 +.30 2.40 1700 ---- 2.70B 2.40A 2.40A 2.80 +.30 2 2.50 23 451 1705 ---- 2.80B 2.50A 2.50A 3.00 +.40 2.60 10 1710 ---- 3.00B 2.70A 2.70A 3.10 +.30 2.80 10 1715 ---- 3.20B 2.80A 2.80A 3.30 +.40 2.90 6 1720 ---- 3.30B 2.90A 2.90A 3.50 +.40 3.10 1725 3.10 3.50B 3.10 3.50B 3.70 +.50 2 3.20 11 1730 ---- 3.70B 3.30A 3.30A 3.90 +.50 3.40 1735 ---- 3.90B 3.40A 3.40A 4.10 +.50 3.60 12 1740 ---- 4.10B 3.60A 3.60A 4.30 +.50 3.80 1 158 1745 3.90 4.40B 3.80A 3.80A 4.50 +.50 2 4.00 33 1750 ---- 4.60B 4.00A 4.00A 4.80 +.60 4.20 912 1755 ---- 4.90B 4.20A 4.20A 5.00 +.60 4.40 1760 ---- 5.10B 4.40A 4.40A 5.30 +.60 5 4.70 5 30 1765 ---- 5.40B 4.60A 4.60A 5.60 +.70 4.90 7 1770 ---- 5.70B 4.90A 4.90A 5.90 +.70 1 5.20 208 1775 ---- 6.00B 5.10A 5.10A 6.20 +.70 5.50 172 1780 ---- 6.40B 5.40A 5.40A 6.50 +.70 2 5.80 60 1785 6.60 6.70B 5.70A 6.70B 6.80 +.70 2 6.10 2 2 1790 ---- 7.10B 6.00A 6.00A 7.20 +.70 6.50 76 1795 ---- 7.50B 6.30A 6.30A 7.60 +.80 6.80 1 1800 ---- 7.90B 6.70A 6.70A 8.00 +.80 7 7.20 2 1170 1805 ---- 8.40B 7.00A 7.00A 8.40 +.80 7.60 1 1810 ---- 8.80B 7.40A 7.40A 8.90 +.90 8.00 9 1815 ---- 9.30B 7.80A 7.80A 9.40 +.90 8.50 1 1820 ---- 9.90B 8.20A 8.20A 9.90 +.90 9.00 31 110 1825 ---- 10.40B 8.60A 10.40B 10.40 +1.00 9.40 3 95 1830 ---- 11.00B 9.10A 9.10A 11.00 +1.00 10.00 324 1835 ---- 11.60B 9.60A 9.60A 11.60 +1.10 10.50 14 1840 10.30 12.20B 10.10A 12.20B 12.20 +1.10 1 11.10 1 728 1845 ---- 12.90B 10.70A 10.70A 12.80 +1.10 11.70 51 1850 ---- 13.60B 11.20A 11.20A 13.50 +1.20 4 12.30 1 632 1855 ---- 14.30B 11.80A 11.80A 14.30 +1.30 13.00 74 1860 ---- 15.10B 12.50A 12.50A 15.00 +1.30 13.70 41 1865 ---- 16.00B 13.10A 13.10A 15.80 +1.30 14.50 1870 ---- 16.80B 13.80A 13.80A 16.70 +1.40 15.30 2 1875 ---- 17.70B 14.60A 14.60A 17.60 +1.50 16.10 172 1880 ---- 18.70B 15.40A 15.40A 18.50 +1.60 16.90 259 1885 19.40 19.60B 16.20A 19.10A 19.50 +1.70 1 17.80 5 1890 ---- 20.70B 17.00A 17.00A 20.50 +1.70 18.80 26 1895 ---- 21.80B 17.90A 17.90A 21.60 +1.80 19.80 42 1900 ---- 22.90B 18.90A 18.90A 22.70 +1.90 1 20.80 408 1905 ---- 24.10B 19.90A 19.90A 23.90 +2.00 21.90 26 1910 ---- 25.40B 20.90A 20.90A 25.10 +2.00 23.10 81 1915 ---- 26.70B 22.00A 22.00A 26.40 +2.20 24.20 231 1920 ---- 28.00B 23.10A 23.10A 27.70 +2.20 25.50 35 1925 29.20 29.50B 24.30A 28.90A 29.10 +2.30 14 26.80 65 1930 ---- 30.90B 25.60A 25.60A 30.50 +2.30 28.20 10 230 1935 ---- 32.50B 26.90A 26.90A 32.00 +2.40 29.60 6 702 1940 ---- 34.00B 28.20A 28.20A 33.60 +2.50 31.10 23 1945 ---- 35.60B 29.60A 29.60A 35.20 +2.60 32.60 22 1950 ---- 37.40B 31.10A 31.10A 36.90 +2.70 34.20 2 980 1955 ---- 39.10B 32.60A 32.60A 38.60 +2.80 35.80 3 30 1960 ---- 40.90B 34.20A 34.20A 40.40 +2.80 37.60 17 1965 ---- 42.80B 35.80A 35.80A 42.30 +2.90 39.40 35 1970 44.30 44.80B 37.50A 43.90A 44.20 +3.00 7 41.20 104 1975 ---- 46.80B 39.20A 39.20A 46.20 +3.10 43.10 1 82 1980 ---- 48.90B 41.10A 41.10A 48.30 +3.20 45.10 23 1985 ---- 51.20B 42.90A 42.90A 50.40 +3.30 47.10 96 1990 ---- 53.30B 45.00A 45.00A 52.60 +3.40 49.20 174 1995 ---- 55.70B 47.00A 47.00A 54.80 +3.40 51.40 71 2000 ---- 58.00B 49.00A 49.00A 57.10 +3.50 53.60 1 605 2005 ---- 60.40B 51.10A 51.10A 59.50 +3.60 55.90 49 2010 ---- 62.70B 53.30A 53.30A 62.00 +3.70 58.30 97 2015 ---- 65.30B 55.60A 55.60A 64.50 +3.80 60.70 151 2020 ---- 67.90B 57.90A 57.90A 67.00 +3.90 63.10 22 2025 69.50 70.50B 60.10A 69.60B 69.60 +3.90 8 65.70 55 2030 ---- 73.20B 62.60A 62.60A 72.30 +4.00 68.30 5 2035 ---- 75.90B 65.00A 65.00A 75.10 +4.20 8 70.90 7 2040 ---- 78.80B 67.70A 67.70A 77.90 +4.30 73.60 8 2045 76.90 81.70B 70.30A 70.30A 80.80 +4.40 3 76.40 31 2050 ---- 84.70B 72.90A 72.90A 83.70 +4.50 79.20 458 2055 77.30 87.60B 75.60A 87.60B 86.70 +4.60 1 82.10 200 2060 ---- 90.70B 78.40A 78.40A 89.70 +4.70 85.00 92 2065 ---- 93.80B 81.20A 81.20A 92.80 +4.80 88.00 3 2070 ---- 96.90B 84.10A 84.10A 95.90 +4.90 91.00 1 34 2075 ---- 100.20B 87.10A 87.10A 99.10 +5.00 94.10 33 2080 ---- 103.40B 90.10A 90.10A 102.40 +5.20 97.20 15 2085 ---- 106.80B 93.10A 93.10A 105.70 +5.30 100.40 5 2090 ---- 110.10B 96.20A 96.20A 109.00 +5.40 103.60 4 2095 ---- 113.60B 99.30A 99.30A 112.40 +5.50 106.90 1 2100 ---- 117.00B 102.50A 102.50A 115.90 +5.70 110.20 52 2105 ---- 120.50B 105.80A 105.80A 119.30 +5.70 113.60 4 2110 ---- 124.10B 109.10A 109.10A 122.90 +5.90 117.00 94 2115 ---- 127.70B 112.40A 112.40A 126.50 +6.00 120.50 22 2120 ---- 131.30B 115.80A 115.80A 130.10 +6.10 124.00 30 2125 ---- 135.00B 119.30A 119.30A 133.70 +6.10 127.60 6 2130 ---- 138.70B 122.70A 122.70A 137.40 +6.20 131.20 6 2135 ---- 142.50B 126.30A 126.30A 141.20 +6.40 134.80 18 2140 ---- 146.30B 129.80A 129.80A 144.90 +6.40 138.50 2145 ---- 150.10B 133.40A 133.40A 148.80 +6.60 142.20 1 2150 ---- 154.00B 137.10A 137.10A 152.60 +6.60 146.00 13 2155 ---- 157.90B 140.80A 140.80A 156.50 +6.70 149.80 2160 ---- 161.80B 144.50A 144.50A 160.40 +6.80 153.60 2165 ---- 165.80B 148.30A 148.30A 164.30 +6.80 157.50 3 2170 ---- 169.80B 152.00A 152.00A 168.30 +6.90 161.40 4 2175 ---- 173.80B 155.90A 155.90A 172.30 +6.90 165.40 1 2180 ---- 177.90B 159.70A 159.70A 176.40 +7.10 169.30 2185 ---- 181.90B 163.60A 163.60A 180.40 +7.10 173.30 2190 ---- 186.10B 167.50A 167.50A 184.50 +7.10 177.40 1 2195 ---- 190.20B 171.50A 171.50A 188.60 +7.20 181.40 2200 ---- 194.30B 175.50A 175.50A 192.80 +7.30 185.50 56 2205 ---- 198.50B 179.50A 179.50A 196.90 +7.30 189.60 2210 ---- 202.70B 183.50A 183.50A 201.10 +7.30 193.80 2215 ---- 207.00B 187.60A 187.60A 205.40 +7.50 197.90 2220 ---- 211.20B 191.70A 191.70A 209.60 +7.50 202.10 2225 ---- 215.50B 195.80A 195.80A 213.90 +7.60 206.30 3 2230 ---- 219.80B 200.00A 200.00A 218.20 +7.60 210.60 2235 ---- 224.10B 204.10A 204.10A 222.50 +7.70 214.80 2240 ---- 228.50B 208.30A 208.30A 226.80 +7.70 219.10 2245 ---- 232.80B 212.60A 212.60A 231.20 +7.80 223.40 2250 ---- 237.20B 216.80A 216.80A 235.50 +7.80 227.70 14 2255 ---- 241.60B 221.10A 221.10A 239.90 +7.80 232.10 2260 233.30 246.10B 225.40A 246.10B 244.30 +7.90 1 236.40 13 2265 ---- 250.50B 229.70A 229.70A 248.70 +7.90 240.80 1 2270 ---- 255.00B 234.00A 234.00A 253.20 +8.00 245.20 2 2275 ---- 259.40B 238.40A 238.40A 257.60 +8.00 249.60 3 2280 ---- 263.90B 242.70A 242.70A 262.10 +8.10 254.00 1 2285 ---- 268.40B 247.10A 247.10A 266.60 +8.10 258.50 2290 ---- 272.90B 251.50A 251.50A 271.10 +8.10 263.00 2 2300 ---- 282.00B 260.40A 260.40A 280.20 +8.30 271.90 23 2310 ---- 291.10B 269.20A 269.20A 289.30 +8.30 281.00 1 2320 ---- 300.30B 278.30A 278.30A 298.40 +8.30 290.10 5 2325 ---- 304.90B 282.70A 282.70A 303.00 +8.40 294.60 10 2330 ---- 309.50B 287.30A 287.30A 307.60 +8.40 299.20 14 2340 ---- 318.80B 296.40A 296.40A 316.90 +8.50 308.40 19 2350 ---- 328.10B 305.60A 305.60A 326.20 +8.60 317.60 21 2360 ---- 337.50B 314.80A 314.80A 335.50 +8.60 326.90 26 2370 ---- 346.90B 324.10A 324.10A 344.90 +8.60 336.30 37 2375 ---- 351.60B 328.70A 328.70A 349.60 +8.70 340.90 43 2380 ---- 356.30B 333.40A 333.40A 354.30 +8.70 345.60 25 2390 ---- 364.50B 342.70A 342.70A 363.70 +8.70 355.00 2400 ---- 375.20B 351.90A 351.90A 373.20 +8.70 364.50 98 2425 ---- 399.10B 375.60A 375.60A 397.00 +8.80 388.20 7 2450 ---- 423.10B 399.30A 399.30A 421.00 +8.80 412.20 7 2475 ---- 447.30B 423.40A 423.40A 445.10 +8.80 436.30 2 2490 ---- 460.60B 440.20A 440.20A 459.60 +8.80 450.80 2500 ---- 471.60B 447.50A 447.50A 469.40 +8.90 460.50 1 2525 ---- 496.00B 471.70A 471.70A 493.70 +8.80 484.90 2550 ---- 520.50B 495.90A 495.90A 518.20 +8.90 509.30 39 2575 ---- 545.10B 520.50A 520.50A 542.80 +8.90 533.90 3 2600 ---- 569.70B 545.00A 545.00A 567.40 +8.80 558.60 68 2750 ---- 718.70B 693.40A 693.40A 716.60 +8.60 708.00 3000 ---- 967.40B 945.50A 945.50A 966.60 +8.60 958.00 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 43 1225 ---- ---- ---- ---- .30 +.20 .10 1250 ---- ---- ---- ---- .30 +.20 .10 1275 ---- ---- ---- ---- .30 +.20 .10 50 1300 ---- ---- ---- ---- .30 +.20 .10 178 1325 ---- ---- ---- ---- .40 +.20 .20 75 1350 ---- ---- ---- ---- .40 +.20 .20 286 1375 ---- ---- ---- ---- .40 +.10 .30 16 1400 ---- ---- ---- ---- .50 +.20 .30 4002 1410 ---- ---- ---- ---- .50 +.20 .30 1420 ---- ---- ---- ---- .50 +.10 .40 1425 ---- ---- ---- ---- .50 +.10 .40 1430 ---- ---- ---- ---- .60 +.20 .40 1440 ---- ---- ---- ---- .60 +.20 .40 1450 ---- ---- ---- ---- .60 +.10 .50 168 1460 ---- ---- ---- ---- .60 +.10 .50 1 1470 ---- ---- ---- ---- .70 +.20 .50 1475 ---- ---- ---- ---- .70 +.10 .60 50 130 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .80 +.20 .60 1500 ---- ---- ---- ---- .80 +.10 .70 477 1505 ---- ---- ---- ---- .90 +.20 .70 1510 ---- ---- ---- ---- .90 +.10 .80 1515 ---- ---- ---- ---- .90 +.10 .80 75 1520 ---- ---- ---- ---- .90 +.10 .80 1525 ---- ---- ---- ---- 1.00 +.20 .80 10 1530 ---- ---- ---- ---- 1.00 +.10 .90 1535 ---- ---- ---- ---- 1.10 +.20 .90 1540 ---- ---- ---- ---- 1.10 +.10 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.20 +.20 1.00 2002 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.30 +.20 1.10 431 1565 ---- ---- ---- ---- 1.30 +.10 1.20 10 1570 ---- ---- ---- ---- 1.40 +.20 1.20 1575 ---- ---- ---- ---- 1.40 +.10 1.30 75 1580 ---- ---- ---- ---- 1.50 +.20 1.30 1 1585 ---- ---- ---- ---- 1.60 +.20 1.40 1590 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1595 ---- ---- ---- ---- 1.70 +.20 1.50 1600 ---- 1.70B ---- 1.70B 1.80 +.20 1 1.60 114 1605 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1610 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1615 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1620 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1625 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1630 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1635 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1640 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1645 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 7 1650 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 267 1655 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1660 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1 1665 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 1670 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 1675 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 201 1680 ---- 3.60B ---- 3.60B 3.80 +.50 3.30 1685 ---- 3.80B ---- 3.80B 4.00 +.50 3.50 1690 ---- 4.00B ---- 4.00B 4.20 +.50 3.70 10 1695 ---- 4.20B 3.80A 3.80A 4.40 +.50 3.90 1 1700 4.50 4.50 4.00A 4.50 4.60 +.50 10 4.10 10 1185 1705 ---- 4.70B 4.20A 4.20A 4.80 +.50 4.30 1710 ---- 5.00B 4.40A 4.40A 5.10 +.60 4.50 1 1715 ---- 5.20B 4.60A 4.60A 5.30 +.60 4.70 1720 ---- 5.50B 4.80A 4.80A 5.60 +.60 5.00 2 1725 ---- 5.70B 5.10A 5.10A 5.80 +.60 5.20 125 1730 ---- 6.00B 5.30A 5.30A 6.10 +.60 5.50 1735 ---- 6.30B 5.60A 5.60A 6.40 +.60 5.80 1740 ---- 6.60B 5.90A 5.90A 6.70 +.60 6.10 45 1745 ---- 6.90B 6.10A 6.10A 7.10 +.70 6.40 1750 ---- 7.30B 6.30A 6.30A 7.40 +.70 6.70 732 1755 ---- 7.60B 6.80A 6.80A 7.80 +.80 7.00 1 1760 ---- 8.00B 7.10A 7.10A 8.10 +.70 7.40 1765 ---- 8.40B 7.40A 7.40A 8.50 +.80 7.70 1770 ---- 8.80B 7.80A 7.80A 8.90 +.80 8.10 21 1775 ---- 9.20B 8.10A 8.10A 9.40 +.90 8.50 446 1780 ---- 9.70B 8.50A 8.50A 9.80 +.90 8.90 2 1785 ---- 10.20B 8.90A 8.90A 10.30 +.90 9.40 51 1790 ---- 10.70B 9.30A 9.30A 10.80 +1.00 9.80 1 1795 ---- 11.20B 9.80A 9.80A 11.30 +1.00 10.30 2 1800 11.60 11.70B 10.10A 11.70B 11.80 +1.00 63 10.80 1331 1805 ---- 12.30B 10.70A 10.70A 12.40 +1.10 11.30 1810 ---- 12.90B 11.20A 11.20A 13.00 +1.10 11.90 3 1815 ---- 13.50B 11.80A 11.80A 13.60 +1.10 12.50 1 1820 ---- 14.20B 12.30A 12.30A 14.30 +1.20 13.10 43 1825 ---- 14.90B 12.80A 14.90B 14.90 +1.20 13.70 423 1830 ---- 15.60B 13.50A 13.50A 15.70 +1.30 14.40 1 1835 ---- 16.40B 14.10A 14.10A 16.40 +1.30 15.10 66 1840 ---- 17.20B 14.80A 14.80A 17.20 +1.40 15.80 1 260 1845 ---- 18.00B 15.50A 15.50A 18.00 +1.50 16.50 1 1850 ---- 18.90B 16.10A 16.10A 18.90 +1.60 17.30 462 1855 ---- 19.80B 17.00A 17.00A 19.80 +1.70 18.10 3 1860 ---- 20.70B 17.80A 17.80A 20.70 +1.70 19.00 62 1865 ---- 21.70B 18.60A 18.60A 21.70 +1.80 19.90 23 1870 ---- 22.70B 19.50A 19.50A 22.70 +1.90 20.80 242 1875 ---- 23.80B 20.30A 20.30A 23.70 +1.90 21.80 563 1880 ---- 24.90B 21.30A 21.30A 24.80 +1.90 22.90 13 1885 ---- 26.10B 22.30A 22.30A 26.00 +2.10 23.90 117 1890 ---- 27.30B 23.30A 23.30A 27.10 +2.00 25.10 40 1895 ---- 28.50B 24.40A 24.40A 28.40 +2.20 26.20 40 1900 ---- 29.80B 25.40A 25.40A 29.70 +2.20 27.50 2293 1905 ---- 31.20B 26.60A 26.60A 31.00 +2.30 28.70 142 1910 ---- 32.60B 27.80A 27.80A 32.40 +2.40 30.00 58 1915 ---- 34.00B 29.00A 29.00A 33.80 +2.40 31.40 6 1920 ---- 35.50B 30.30A 30.30A 35.30 +2.50 32.80 100 1925 ---- 37.00B 31.70A 31.70A 36.80 +2.50 34.30 100 1930 ---- 38.60B 33.00A 33.00A 38.40 +2.60 35.80 2 1935 ---- 40.30B 34.50A 34.50A 40.10 +2.70 37.40 1940 ---- 42.00B 36.00A 36.00A 41.80 +2.80 1 39.00 40 40 1945 ---- 43.80B 37.60A 37.60A 43.50 +2.80 40.70 2 1950 ---- 45.60B 39.10A 39.10A 45.30 +2.80 42.50 403 1955 ---- 47.50B 40.80A 40.80A 47.20 +3.00 44.20 90 1960 ---- 49.40B 42.50A 42.50A 49.10 +3.00 93 46.10 169 1965 ---- 51.40B 44.20A 44.20A 51.10 +3.10 48.00 8 1970 ---- 53.40B 46.00A 46.00A 53.10 +3.20 49.90 67 1975 ---- 55.60B 47.90A 47.90A 55.20 +3.30 51.90 244 1980 ---- 57.70B 49.90A 49.90A 57.30 +3.30 54.00 2 1985 ---- 60.00B 51.90A 51.90A 59.50 +3.40 56.10 11 1990 ---- 62.30B 53.90A 53.90A 61.80 +3.50 58.30 2 1995 ---- 64.60B 56.00A 56.00A 64.10 +3.60 60.50 2000 ---- 67.10B 58.10A 58.10A 66.50 +3.80 62.70 1 270 2005 ---- 69.50B 60.30A 60.30A 68.90 +3.80 65.10 2010 ---- 71.90B 62.50A 62.50A 71.40 +3.90 67.50 183 2015 ---- 74.50B 64.90A 64.90A 73.90 +4.00 69.90 1 2020 ---- 77.10B 67.20A 67.20A 76.50 +4.10 72.40 5 2025 ---- 79.80B 69.60A 69.60A 79.10 +4.20 74.90 120 2030 ---- 82.50B 72.10A 72.10A 81.80 +4.30 77.50 9 2035 ---- 85.30B 74.60A 74.60A 84.60 +4.40 80.20 13 2040 ---- 88.10B 77.20A 77.20A 87.40 +4.50 82.90 5 57 2045 ---- 91.00B 79.80A 79.80A 90.20 +4.50 85.70 5 2050 ---- 94.00B 82.50A 82.50A 93.10 +4.60 88.50 60 150 2055 ---- 96.90B 85.20A 85.20A 96.10 +4.70 91.40 1 2060 ---- 99.90B 88.00A 88.00A 99.10 +4.80 62 94.30 47 2065 ---- 103.00B 90.80A 90.80A 102.20 +5.00 97.20 25 2070 ---- 106.10B 93.70A 93.70A 105.30 +5.10 100.20 2 2075 ---- 109.30B 96.60A 96.60A 108.40 +5.10 103.30 131 2080 ---- 112.50B 99.60A 99.60A 111.60 +5.20 106.40 155 2085 ---- 115.90B 102.60A 102.60A 114.90 +5.30 109.60 2090 ---- 119.10B 105.70A 105.70A 118.20 +5.40 112.80 1 2095 ---- 122.50B 108.80A 108.80A 121.50 +5.50 116.00 94 2100 ---- 125.90B 112.00A 112.00A 124.90 +5.60 119.30 184 2105 ---- 129.30B 115.20A 115.20A 128.30 +5.60 122.70 2110 ---- 132.80B 118.40A 118.40A 131.80 +5.80 126.00 2115 ---- 136.40B 121.70A 121.70A 135.30 +5.80 129.50 2120 ---- 139.90B 125.10A 125.10A 138.80 +5.90 132.90 1 2125 ---- 143.50B 128.50A 128.50A 142.40 +6.00 136.40 3 2130 ---- 147.20B 131.90A 131.90A 146.00 +6.00 140.00 2135 ---- 150.90B 135.30A 135.30A 149.70 +6.10 143.60 1 2140 ---- 154.60B 138.80A 138.80A 153.40 +6.20 147.20 2145 ---- 158.30B 142.40A 142.40A 157.10 +6.30 150.80 2150 ---- 162.10B 146.00A 146.00A 160.90 +6.40 154.50 3 2155 ---- 165.90B 149.60A 149.60A 164.70 +6.50 158.20 2160 ---- 169.80B 153.20A 153.20A 168.50 +6.50 162.00 2165 ---- 173.70B 156.90A 156.90A 172.30 +6.50 165.80 2170 ---- 177.60B 160.60A 160.60A 176.20 +6.60 169.60 2175 ---- 181.50B 164.40A 164.40A 180.10 +6.70 173.40 3 2180 ---- 185.50B 168.20A 168.20A 184.10 +6.80 177.30 2185 ---- 189.50B 172.00A 172.00A 188.00 +6.80 181.20 2190 ---- 193.50B 175.80A 175.80A 192.00 +6.80 185.20 2195 ---- 197.50B 179.70A 179.70A 196.10 +7.00 189.10 2200 ---- 201.60B 183.60A 183.60A 200.10 +7.00 193.10 1 2205 ---- 205.70B 187.50A 187.50A 204.20 +7.10 197.10 2210 ---- 209.80B 191.40A 191.40A 208.30 +7.10 201.20 2215 ---- 213.90B 195.40A 195.40A 212.40 +7.20 205.20 2220 ---- 218.10B 199.40A 199.40A 216.60 +7.30 209.30 2225 ---- 222.30B 203.50A 203.50A 220.70 +7.30 213.40 1 2230 ---- 226.50B 207.50A 207.50A 224.90 +7.30 217.60 2235 ---- 230.70B 211.60A 211.60A 229.10 +7.40 221.70 2240 ---- 235.00B 215.70A 215.70A 233.40 +7.50 225.90 2245 ---- 239.20B 219.80A 219.80A 237.60 +7.50 230.10 2250 ---- 243.50B 224.00A 224.00A 241.90 +7.50 234.40 2255 ---- 247.80B 228.10A 228.10A 246.20 +7.60 238.60 2260 ---- 252.20B 232.30A 232.30A 250.50 +7.60 242.90 1 2265 ---- 256.50B 236.60A 236.60A 254.80 +7.70 247.10 2270 ---- 260.90B 240.80A 240.80A 259.20 +7.80 251.40 2275 ---- 265.20B 245.00A 245.00A 263.60 +7.80 255.80 1 2280 ---- 269.60B 249.30A 249.30A 267.90 +7.80 260.10 2285 ---- 274.00B 253.60A 253.60A 272.30 +7.90 264.40 2290 ---- 278.50B 257.90A 257.90A 276.70 +7.90 268.80 2300 ---- 287.40B 266.60A 266.60A 285.60 +8.00 277.60 51 2310 ---- 296.30B 275.30A 275.30A 294.50 +8.00 286.50 2320 ---- 305.30B 284.10A 284.10A 303.50 +8.10 295.40 1 2325 ---- 309.80B 288.50A 288.50A 308.00 +8.20 299.80 9 2330 ---- 314.40B 293.00A 293.00A 312.50 +8.20 304.30 1 2340 ---- 323.50B 301.90A 301.90A 321.60 +8.30 313.30 2350 ---- 332.60B 310.90A 310.90A 330.70 +8.30 322.40 19 2360 ---- 341.80B 319.90A 319.90A 339.90 +8.40 331.50 1 2370 ---- 351.00B 329.00A 329.00A 349.10 +8.40 340.70 4 2375 ---- 355.70B 333.50A 333.50A 353.70 +8.40 345.30 25 2380 ---- 360.30B 338.10A 338.10A 358.40 +8.50 349.90 12 2390 ---- 369.60B 347.20A 347.20A 367.70 +8.60 359.10 2400 ---- 378.90B 356.40A 356.40A 377.00 +8.60 368.40 2425 ---- 402.40B 379.50A 379.50A 400.40 +8.60 391.80 2450 ---- 426.10B 403.00A 403.00A 424.10 +8.70 415.40 2475 ---- 450.00B 426.60A 426.60A 447.90 +8.80 439.10 2500 ---- 474.00B 450.30A 450.30A 471.80 +8.80 463.00 2525 ---- 498.10B 474.20A 474.20A 495.90 +8.80 487.10 2550 ---- 522.30B 498.40A 498.40A 520.10 +8.80 511.30 8 2575 ---- 546.60B 522.40A 522.40A 544.40 +8.90 535.50 2650 ---- 620.10B 595.50A 595.50A 617.80 +8.80 609.00 10 3000 ---- 966.50B 945.30A 945.30A 966.60 +8.60 958.00 3500 ---- 1466.30B 1446.00A 1446.00A 1466.60 +8.60 1458.00 4000 ---- 1965.60B 1945.80A 1945.80A 1966.60 +8.60 1958.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .50 +.10 .40 1409 1375 ---- ---- ---- ---- .50 +.10 .40 100 1400 ---- ---- ---- ---- .60 +.10 .50 25 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .70 +.10 .60 93 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .80 +.10 .70 1460 ---- ---- ---- ---- .80 +.10 .70 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 +.10 .80 70 1480 ---- ---- ---- ---- .90 +.10 .80 1490 ---- ---- ---- ---- 1.00 +.10 .90 1500 ---- ---- ---- ---- 1.10 +.20 .90 27 1510 ---- ---- ---- ---- 1.20 +.20 1.00 1515 ---- ---- ---- ---- 1.20 +.20 1.00 1520 ---- ---- ---- ---- 1.30 +.20 1.10 1525 ---- ---- ---- ---- 1.30 +.20 1.10 50 1530 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 4 1535 ---- ---- ---- ---- 1.40 +.20 1.20 1540 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1545 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1550 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1555 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1560 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1565 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1570 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1575 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 18 1580 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1585 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1590 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1595 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1600 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 111 1605 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1610 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 1615 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 1 1620 ---- 2.80B ---- 2.70B 2.90 +.40 2.50 1625 ---- 2.90B ---- 2.90B 3.10 +.50 2.60 16 1630 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 1635 ---- 3.20B ---- 3.20B 3.30 +.40 2.90 1640 ---- 3.30B ---- 3.30B 3.50 +.50 3.00 1645 ---- 3.50B ---- 3.50B 3.70 +.50 3.20 1650 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 60 1655 ---- 3.80B ---- 3.80B 4.00 +.50 3.50 1660 ---- 4.00B ---- 4.00B 4.20 +.50 3.70 18 1665 ---- 4.20B ---- 4.20B 4.40 +.60 3.80 1670 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1675 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 1680 ---- 4.80B ---- 4.80B 5.00 +.60 4.40 1685 ---- 5.10B ---- 5.10B 5.20 +.60 4.60 1690 ---- 5.30B 4.80A 4.80A 5.50 +.60 4.90 4 1695 ---- 5.50B ---- 5.50B 5.70 +.60 5.10 1700 ---- 5.80B 5.20A 5.20A 6.00 +.70 5.30 59 1705 ---- 6.00B 5.50A 5.50A 6.20 +.60 5.60 1710 ---- 6.30B 5.80A 5.80A 6.50 +.60 5.90 1715 ---- 6.60B ---- 6.60B 6.80 +.70 6.10 1720 ---- 6.90B 6.30A 6.30A 7.10 +.70 6.40 1725 ---- 7.20B 6.50A 6.50A 7.40 +.70 6.70 1730 ---- 7.60B 6.90A 6.90A 7.80 +.70 7.10 1735 ---- 7.90B 7.20A 7.20A 8.10 +.70 7.40 1740 ---- 8.30B 7.50A 7.50A 8.50 +.80 7.70 1 1745 ---- 8.70B 7.80A 7.80A 8.80 +.70 8.10 1750 ---- 9.00B 8.00A 8.00A 9.20 +.70 8.50 420 1755 ---- 9.50B 8.50A 8.50A 9.60 +.80 8.80 13 1760 ---- 9.90B 8.90A 8.90A 10.10 +.90 9.20 1765 ---- 10.30B 9.20A 9.20A 10.50 +.80 9.70 1 1770 ---- 10.80B 9.60A 9.60A 11.00 +.90 10.10 1775 ---- 11.30B 10.00A 10.00A 11.50 +1.00 10.50 76 1780 ---- 11.80B 10.50A 10.50A 12.00 +1.00 11.00 1 1785 ---- 12.30B 10.90A 10.90A 12.50 +1.00 11.50 1 1790 ---- 12.80B 11.40A 11.40A 13.00 +1.00 12.00 1 1795 ---- 13.40B 11.90A 11.90A 13.60 +1.10 12.50 1800 ---- 14.00B 12.40A 12.40A 14.20 +1.10 13.10 361 1805 ---- 14.60B 12.90A 12.90A 14.80 +1.10 13.70 1 1810 ---- 15.30B 13.50A 13.50A 15.40 +1.10 14.30 1 1815 ---- 15.90B 14.10A 14.10A 16.10 +1.20 14.90 1 1820 ---- 16.60B 14.70A 14.70A 16.80 +1.30 15.50 1 1825 ---- 17.40B 15.30A 15.30A 17.50 +1.30 16.20 27 1830 ---- 18.10B 15.90A 15.90A 18.20 +1.30 16.90 1835 ---- 18.90B 16.60A 16.60A 19.00 +1.40 17.60 2 1840 ---- 19.70B 17.30A 17.30A 19.80 +1.40 18.40 1845 ---- 20.60B 18.10A 18.10A 20.70 +1.50 19.20 1 1850 ---- 21.50B 18.80A 18.80A 21.50 +1.50 20.00 42 1855 ---- 22.40B 19.60A 19.60A 22.40 +1.60 20.80 1 1860 ---- 23.30B 20.40A 20.40A 23.40 +1.70 21.70 1 1865 ---- 24.30B 21.30A 21.30A 24.40 +1.80 22.60 2 1870 ---- 25.40B 22.20A 22.20A 25.40 +1.80 23.60 2 1875 ---- 26.50B 23.10A 23.10A 26.40 +1.80 24.60 67 1880 ---- 27.60B 24.10A 24.10A 27.50 +1.90 25.60 2 1885 ---- 28.70B 25.10A 25.10A 28.70 +2.00 26.70 1 1890 ---- 29.90B 26.10A 26.10A 29.80 +2.00 27.80 1 1895 ---- 31.10B 27.20A 27.20A 31.10 +2.20 28.90 1 1900 ---- 32.50B 28.30A 28.30A 32.30 +2.20 30.10 200 1905 ---- 33.80B 29.50A 29.50A 33.60 +2.20 31.40 10 1910 ---- 35.20B 30.70A 30.70A 35.00 +2.30 32.70 29 1915 ---- 36.60B 31.90A 31.90A 36.40 +2.40 34.00 5 12 1920 ---- 38.10B 33.20A 33.20A 37.90 +2.50 35.40 1925 ---- 39.60B 34.50A 34.50A 39.40 +2.50 50 36.90 11 1930 ---- 41.20B 35.90A 35.90A 40.90 +2.50 38.40 2 1935 ---- 42.80B 37.30A 37.30A 42.50 +2.60 39.90 5 10 1940 ---- 44.40B 38.70A 38.70A 44.20 +2.70 41.50 23 1945 ---- 46.10B 40.30A 40.30A 45.90 +2.80 43.10 6 1950 ---- 47.90B 41.80A 41.80A 47.60 +2.80 44.80 90 1955 ---- 49.70B 43.40A 43.40A 49.40 +2.90 46.50 1960 ---- 51.50B 45.10A 45.10A 51.30 +3.00 48.30 1965 ---- 53.40B 46.80A 46.80A 53.10 +3.00 50.10 1970 ---- 55.40B 48.50A 48.50A 55.10 +3.10 52.00 3 9 1975 ---- 57.40B 50.30A 50.30A 57.10 +3.20 53.90 7 1980 ---- 59.50B 52.10A 52.10A 59.10 +3.20 55.90 3 105 1985 ---- 61.60B 54.00A 54.00A 61.20 +3.30 57.90 41 1990 ---- 63.70B 56.00A 56.00A 63.30 +3.40 59.90 7 1995 ---- 65.90B 58.00A 58.00A 65.50 +3.50 62.00 15 2000 ---- 68.20B 59.90A 59.90A 67.80 +3.60 64.20 264 2005 ---- 70.50B 62.00A 62.00A 70.10 +3.70 66.40 3 2010 ---- 72.90B 64.20A 64.20A 72.40 +3.80 68.60 121 2015 ---- 75.30B 66.30A 66.30A 74.80 +3.90 70.90 203 2020 ---- 77.80B 68.60A 68.60A 77.20 +3.90 73.30 2025 ---- 80.30B 70.90A 70.90A 79.70 +4.00 75.70 2030 ---- 82.80B 73.30A 73.30A 82.30 +4.20 78.10 8 2035 ---- 85.40B 75.70A 75.70A 84.80 +4.20 80.60 7 2040 ---- 88.10B 78.10A 78.10A 87.50 +4.40 83.10 2045 ---- 90.80B 80.60A 80.60A 90.20 +4.50 85.70 2 2050 ---- 93.60B 83.10A 83.10A 92.90 +4.50 1 88.40 58 2055 ---- 96.30B 85.70A 85.70A 95.70 +4.60 91.10 2060 ---- 99.20B 88.30A 88.30A 98.50 +4.70 93.80 3 2065 ---- 102.10B 91.00A 91.00A 101.40 +4.80 96.60 2070 ---- 105.00B 93.70A 93.70A 104.30 +4.90 99.40 151 2075 ---- 108.00B 96.40A 96.40A 107.30 +5.00 102.30 2080 ---- 111.00B 99.20A 99.20A 110.30 +5.10 105.20 1 2085 ---- 114.10B 102.10A 102.10A 113.30 +5.10 108.20 4 2090 ---- 117.20B 105.00A 105.00A 116.40 +5.20 111.20 2 2095 ---- 120.40B 107.90A 107.90A 119.60 +5.30 114.30 2100 ---- 123.60B 110.90A 110.90A 122.70 +5.30 117.40 2 2105 ---- 126.90B 114.00A 114.00A 126.00 +5.50 120.50 2110 ---- 130.10B 117.00A 117.00A 129.20 +5.50 123.70 2 2115 ---- 133.50B 120.20A 120.20A 132.50 +5.50 127.00 2120 ---- 136.80B 123.30A 123.30A 135.90 +5.70 130.20 1 2125 ---- 140.30B 126.50A 126.50A 139.30 +5.80 133.50 16 2130 ---- 143.70B 129.80A 129.80A 142.70 +5.80 136.90 2135 ---- 147.10B 133.10A 133.10A 146.20 +5.90 140.30 2140 ---- 150.60B 136.40A 136.40A 149.70 +6.00 143.70 2145 ---- 154.20B 139.80A 139.80A 153.20 +6.00 147.20 2150 ---- 157.80B 143.10A 143.10A 156.80 +6.10 150.70 2155 ---- 161.40B 146.60A 146.60A 160.40 +6.20 154.20 2160 ---- 165.10B 150.00A 150.00A 164.00 +6.20 157.80 1 2165 ---- 168.80B 153.50A 153.50A 167.70 +6.30 161.40 1 2170 ---- 172.50B 157.10A 157.10A 171.40 +6.40 165.00 2175 ---- 176.30B 160.60A 160.60A 175.10 +6.40 168.70 2180 ---- 180.00B 164.20A 164.20A 178.90 +6.50 172.40 2185 ---- 183.90B 167.90A 167.90A 182.70 +6.60 176.10 2190 ---- 187.70B 171.50A 171.50A 186.50 +6.70 179.80 2195 ---- 191.60B 175.20A 175.20A 190.40 +6.80 183.60 2200 ---- 195.50B 179.00A 179.00A 194.20 +6.80 187.40 2205 ---- 199.40B 182.70A 182.70A 198.20 +6.90 191.30 2210 ---- 203.30B 186.50A 186.50A 202.10 +7.00 195.10 2215 ---- 207.30B 190.30A 190.30A 206.10 +7.10 199.00 2220 ---- 211.30B 194.20A 194.20A 210.00 +7.00 203.00 2225 ---- 215.30B 198.00A 198.00A 214.00 +7.10 206.90 2230 ---- 219.40B 201.90A 201.90A 218.10 +7.20 210.90 2235 ---- 223.40B 205.80A 205.80A 222.10 +7.20 214.90 2240 ---- 227.50B 209.80A 209.80A 226.20 +7.30 218.90 2245 ---- 231.60B 213.70A 213.70A 230.30 +7.40 222.90 2250 ---- 235.80B 217.70A 217.70A 234.40 +7.40 227.00 1 2255 ---- 239.90B 221.70A 221.70A 238.60 +7.50 231.10 2260 ---- 244.10B 225.80A 225.80A 242.70 +7.50 235.20 2265 ---- 248.30B 229.80A 229.80A 246.90 +7.60 239.30 1 2270 ---- 252.50B 233.90A 233.90A 251.10 +7.70 243.40 2275 ---- 256.70B 238.00A 238.00A 255.30 +7.70 247.60 6 2280 ---- 261.00B 242.10A 242.10A 259.50 +7.70 251.80 2285 ---- 265.20B 246.20A 246.20A 263.80 +7.80 256.00 2290 ---- 269.50B 250.40A 250.40A 268.00 +7.80 260.20 2295 ---- 273.80B 254.60A 254.60A 272.30 +7.90 264.40 2300 ---- 278.10B 258.80A 258.80A 276.60 +7.90 268.70 2305 ---- 282.40B 263.00A 263.00A 280.90 +7.90 273.00 2310 ---- 286.80B 267.20A 267.20A 285.30 +8.00 277.30 2320 ---- 295.50B 275.70A 275.70A 294.00 +8.10 285.90 1 2325 ---- 299.90B 280.00A 280.00A 298.30 +8.10 290.20 1 2330 ---- 304.30B 284.30A 284.30A 302.70 +8.10 294.60 1 2340 ---- 313.10B 292.90A 292.90A 311.50 +8.20 303.30 1 2350 ---- 322.00B 301.60A 301.60A 320.40 +8.30 312.10 4 2360 ---- 331.00B 310.40A 310.40A 329.30 +8.30 321.00 2370 ---- 340.00B 319.20A 319.20A 338.30 +8.40 329.90 3 2375 ---- 344.50B 323.50A 323.50A 342.80 +8.50 334.30 6 2380 ---- 349.00B 328.10A 328.10A 347.30 +8.50 338.80 3 2390 ---- 358.10B 337.00A 337.00A 356.30 +8.50 347.80 2400 ---- 367.20B 345.90A 345.90A 365.40 +8.50 356.90 88 2410 ---- 376.40B 354.90A 354.90A 374.60 +8.60 366.00 2425 ---- 390.20B 368.50A 368.50A 388.30 +8.60 379.70 109 2450 ---- 413.40B 391.40A 391.40A 411.50 +8.80 402.70 5 2475 ---- 436.80B 414.50A 414.50A 434.80 +8.80 426.00 5 2500 ---- 460.30B 437.80A 437.80A 458.30 +8.90 449.40 1 2525 ---- 484.00B 461.20A 461.20A 481.90 +8.90 473.00 5 2550 ---- 507.90B 484.90A 484.90A 505.80 +9.00 496.80 12 2575 ---- 531.90B 508.70A 508.70A 529.70 +9.00 11 520.70 3 2600 ---- 556.00B 532.60A 532.60A 553.80 +9.00 544.80 2800 ---- 751.70B 727.30A 727.30A 749.50 +8.90 740.60 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 66 .10 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 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 597 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 1 1245 ---- ---- ---- ---- .30 +.20 .10 1250 ---- ---- ---- ---- .30 +.20 .10 135 1255 ---- ---- ---- ---- .30 +.10 .20 1260 ---- ---- ---- ---- .30 +.10 .20 1 1265 ---- ---- ---- ---- .30 +.10 .20 1270 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 +.10 .20 85 1280 ---- ---- ---- ---- .30 +.10 .20 3 1285 ---- ---- ---- ---- .30 +.10 .20 1290 ---- ---- ---- ---- .40 +.20 .20 1295 ---- ---- ---- ---- .40 +.20 .20 1300 ---- ---- ---- ---- .40 +.20 .20 230 1305 ---- ---- ---- ---- .40 +.20 .20 1310 ---- ---- ---- ---- .40 +.10 .30 1315 ---- ---- ---- ---- .40 +.10 .30 1320 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 701 1330 ---- ---- ---- ---- .50 +.20 .30 1335 ---- .40B ---- .40B .50 +.20 .30 1340 ---- .40B ---- .40B .50 +.20 .30 1345 ---- .40B ---- .40B .50 +.20 .30 1350 ---- ---- ---- ---- .50 +.10 .40 2002 1355 ---- ---- ---- ---- .50 +.10 .40 1360 ---- ---- ---- ---- .60 +.20 .40 1365 ---- .50B ---- .50B .60 +.20 .40 1370 ---- .50B ---- .50B .60 +.20 .40 1375 ---- .50B ---- .50B .60 +.20 .40 33 733 1380 ---- ---- ---- ---- .70 +.20 .50 1 1385 ---- ---- ---- ---- .70 +.20 .50 1390 ---- .60B ---- .60B .70 +.20 .50 1395 ---- .60B ---- .60B .70 +.20 .50 1400 ---- .60B ---- .60B .70 +.20 .50 17 746 1405 ---- ---- ---- ---- .80 +.20 .60 1410 ---- .70B ---- .70B .80 +.20 .60 1415 ---- .70B ---- .70B .80 +.20 .60 1420 ---- .70B ---- .70B .90 +.30 .60 1425 ---- ---- ---- ---- .90 +.20 .70 1430 ---- .80B ---- .80B .90 +.20 .70 1435 ---- .80B ---- .80B .90 +.20 .70 1440 ---- ---- ---- ---- 1.00 +.20 .80 501 1445 ---- .90B ---- .90B 1.00 +.20 .80 1450 ---- .90B ---- .90B 1.00 +.20 .80 1753 1455 ---- ---- ---- ---- 1.10 +.20 .90 1460 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1465 ---- 1.00B ---- 1.00B 1.20 +.30 .90 71 1470 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 4 1475 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1480 ---- ---- ---- ---- 1.30 +.20 1.10 1485 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1490 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1495 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1500 ---- 1.40B ---- 1.40B 1.50 +.30 33 1.20 907 1505 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1510 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 25 1515 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1520 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1525 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1530 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1535 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1 1540 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 3 1545 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 1550 ---- 2.10B ---- 2.10B 2.30 +.40 23 1.90 3565 1555 ---- 2.20B ---- 2.20B 2.40 +.40 2.00 1560 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1565 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1570 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 3 1575 ---- 2.70B ---- 2.60B 2.80 +.40 2.40 510 1580 ---- 2.80B ---- 2.80B 3.00 +.50 2.50 1 1585 ---- 2.90B ---- 2.90B 3.10 +.50 2.60 1590 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 5 1595 ---- 3.20B ---- 3.20B 3.40 +.50 2.90 1600 ---- 3.30B ---- 3.30B 3.50 +.50 3.00 1531 1605 ---- 3.50B ---- 3.50B 3.70 +.50 3.20 1610 ---- 3.60B ---- 3.60B 3.80 +.50 3.30 1615 ---- 3.80B ---- 3.80B 4.00 +.50 3.50 1620 ---- 4.00B ---- 4.00B 4.20 +.60 3.60 1625 ---- 4.20B ---- 4.20B 4.40 +.60 3.80 211 1630 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 43 1635 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 1640 ---- 4.80B ---- 4.80B 5.00 +.60 4.40 1 1645 ---- 5.00B ---- 5.00B 5.20 +.60 4.60 1650 ---- 5.20B ---- 5.20B 5.40 +.60 4.80 483 1655 ---- 5.50B ---- 5.50B 5.70 +.70 5.00 1 1660 ---- 5.70B 5.20A 5.20A 5.90 +.60 5.30 103 1665 ---- 5.90B 5.40A 5.40A 6.20 +.70 5.50 1670 ---- 6.20B 5.70A 5.70A 6.40 +.60 5.80 35 1675 ---- 6.40B 5.90A 5.90A 6.70 +.70 6.00 60 1680 ---- 6.70B 6.20A 6.20A 7.00 +.70 6.30 1685 ---- 7.00B 6.50A 6.50A 7.30 +.70 6.60 1690 ---- 7.30B 6.80A 6.80A 7.60 +.70 6.90 1695 ---- 7.70B 7.00A 7.00A 7.90 +.70 7.20 2 1700 ---- 8.10B 7.20A 7.20A 8.20 +.70 7.50 3 4391 1705 ---- 8.30B 7.60A 7.60A 8.60 +.80 7.80 4 1710 ---- 8.70B 7.90A 7.90A 8.90 +.70 8.20 103 1715 ---- 9.10B 8.30A 8.30A 9.30 +.80 8.50 2 1720 ---- 9.50B 8.60A 8.60A 9.70 +.80 8.90 3 1725 ---- 9.90B 8.90A 8.90A 10.10 +.80 9.30 282 1730 ---- 10.30B 9.30A 9.30A 10.50 +.90 9.60 7 1735 ---- 10.70B 9.70A 9.70A 10.90 +.80 10.10 3 1740 ---- 11.20B 10.00A 10.00A 11.40 +.90 10.50 1001 1745 ---- 11.70B 10.50A 10.50A 11.80 +.90 10.90 1 1750 ---- 12.20B 10.90A 10.90A 12.30 +.90 10 11.40 1142 1755 ---- 12.60B 11.30A 11.30A 12.80 +1.00 11.80 1760 ---- 13.20B 11.80A 11.80A 13.30 +1.00 12.30 7 1765 ---- 13.70B 12.30A 12.30A 13.90 +1.10 12.80 150 1770 ---- 14.20B 12.80A 12.80A 14.40 +1.00 13.40 33 1775 ---- 14.80B 13.30A 13.30A 15.00 +1.10 13.90 5 569 1780 ---- 15.40B 13.80A 13.80A 15.60 +1.10 14.50 15 1785 ---- 16.10B 14.30A 14.30A 16.20 +1.10 15.10 1 1790 ---- 16.70B 14.90A 14.90A 16.90 +1.20 15.70 1 1795 ---- 17.40B 15.50A 15.50A 17.60 +1.30 16.30 31 1800 ---- 18.20B 16.10A 16.10A 18.30 +1.30 17.00 2 2982 1805 ---- 18.90B 16.80A 16.80A 19.00 +1.30 17.70 1 10 1810 ---- 19.60B 17.40A 17.40A 19.80 +1.40 18.40 1815 ---- 20.40B 18.10A 18.10A 20.50 +1.30 19.20 26 1820 ---- 21.20B 18.90A 21.20B 21.30 +1.40 19.90 1 1825 ---- 22.10B 19.60A 19.60A 22.20 +1.50 20.70 1 116 1830 ---- 23.00B 20.40A 20.40A 23.10 +1.50 21.60 8 1835 ---- 23.90B 21.20A 21.20A 24.00 +1.60 22.40 31 1840 ---- 24.90B 22.00A 22.00A 24.90 +1.60 23.30 6 1845 ---- 25.80B 22.90A 22.90A 25.90 +1.70 24.20 1 1850 24.90 26.90B 23.80A 23.80A 26.90 +1.70 54 25.20 65 455 1855 ---- 27.90B 24.70A 24.70A 27.90 +1.70 26.20 3 1860 ---- 29.00B 25.70A 25.70A 29.00 +1.80 27.20 75 1865 ---- 30.10B 26.70A 26.70A 30.10 +1.80 28.30 75 1870 ---- 31.30B 27.70A 27.70A 31.30 +1.90 29.40 206 1875 ---- 32.50B 28.70A 28.70A 32.50 +2.00 30.50 454 1880 ---- 33.70B 29.90A 29.90A 33.70 +2.00 31.70 170 1885 ---- 35.00B 31.00A 31.00A 35.00 +2.10 32.90 11 1890 ---- 36.40B 32.20A 32.20A 36.30 +2.20 34.10 2 1895 ---- 37.70B 33.40A 33.40A 37.60 +2.20 35.40 10 1900 38.60 39.10B 34.60A 39.10B 39.00 +2.30 37 36.70 20 3298 1905 ---- 40.60B 35.90A 35.90A 40.50 +2.40 38.10 10 1910 ---- 42.10B 37.20A 37.20A 41.90 +2.40 39.50 50 1915 ---- 43.60B 38.60A 38.60A 43.50 +2.50 41.00 1920 ---- 45.20B 40.00A 40.00A 45.00 +2.60 42.40 3 1925 ---- 46.80B 41.40A 41.40A 46.70 +2.70 44.00 189 1930 ---- 48.50B 42.90A 42.90A 48.30 +2.70 45.60 1935 ---- 50.20B 44.40A 44.40A 50.00 +2.80 47.20 7 1940 ---- 52.00B 46.00A 46.00A 51.80 +2.90 48.90 75 1945 ---- 53.80B 47.60A 47.60A 53.60 +3.00 50.60 288 1950 55.60 55.60 49.30A 55.20A 55.40 +3.10 5 52.30 92 301 1955 ---- 57.50B 51.00A 51.00A 57.30 +3.20 54.10 13 1960 ---- 59.50B 52.70A 52.70A 59.20 +3.20 56.00 1 1965 ---- 61.40B 54.50A 54.50A 61.20 +3.30 57.90 1 1970 ---- 63.50B 56.30A 56.30A 63.20 +3.40 59.80 88 1975 ---- 65.50B 58.20A 58.20A 65.30 +3.50 61.80 252 1980 ---- 67.70B 60.10A 60.10A 67.40 +3.60 63.80 16 1985 ---- 69.80B 62.10A 62.10A 69.50 +3.60 65.90 26 1990 ---- 72.00B 64.10A 64.10A 71.70 +3.70 68.00 63 1995 ---- 74.30B 66.20A 66.20A 74.00 +3.80 70.20 6 2000 76.10 76.60B 68.20A 75.80A 76.30 +3.90 4 72.40 32 1571 2005 ---- 79.00B 70.40A 70.40A 78.60 +3.90 74.70 215 2010 ---- 81.40B 72.60A 72.60A 81.00 +4.00 77.00 12 2015 ---- 83.80B 74.80A 74.80A 83.50 +4.10 79.40 25 46 2020 ---- 86.30B 77.10A 77.10A 85.90 +4.10 81.80 4 2025 ---- 88.90B 79.50A 79.50A 88.50 +4.30 84.20 3 3 2030 ---- 91.40B 81.90A 81.90A 91.00 +4.30 86.70 25 2035 ---- 94.10B 84.30A 84.30A 93.60 +4.40 89.20 2 160 2040 ---- 96.80B 86.70A 86.70A 96.30 +4.50 91.80 90 2045 ---- 99.50B 89.30A 89.30A 99.00 +4.60 94.40 11 2050 ---- 102.30B 91.80A 91.80A 101.70 +4.60 97.10 55 305 2055 ---- 105.00B 94.40A 94.40A 104.50 +4.70 99.80 5 2060 ---- 107.90B 97.10A 97.10A 107.40 +4.80 102.60 63 2065 ---- 110.80B 99.70A 99.70A 110.20 +4.80 105.40 3 2070 108.90 113.70B 102.50A 108.00A 113.20 +5.00 5 108.20 25 2075 ---- 116.70B 105.20A 105.20A 116.10 +5.00 111.10 130 2080 ---- 119.70B 108.10A 108.10A 119.10 +5.10 114.00 10 2085 ---- 122.80B 110.90A 110.90A 122.20 +5.20 117.00 36 2090 ---- 125.90B 113.80A 113.80A 125.20 +5.20 120.00 39 2095 ---- 129.00B 116.70A 116.70A 128.30 +5.30 123.00 2100 ---- 132.20B 119.70A 119.70A 131.50 +5.40 126.10 440 2105 ---- 135.40B 122.70A 122.70A 134.70 +5.50 129.20 2110 ---- 138.60B 125.80A 125.80A 137.90 +5.50 132.40 2115 ---- 141.90B 128.90A 128.90A 141.20 +5.60 135.60 2120 ---- 145.30B 132.00A 132.00A 144.50 +5.70 138.80 6 2125 ---- 148.60B 135.20A 135.20A 147.90 +5.80 142.10 2130 ---- 152.00B 138.40A 138.40A 151.20 +5.80 145.40 2135 ---- 155.40B 141.70A 141.70A 154.60 +5.90 148.70 2140 ---- 158.90B 145.00A 145.00A 158.10 +6.00 152.10 2145 ---- 162.40B 148.30A 148.30A 161.60 +6.10 155.50 2150 ---- 166.00B 151.70A 151.70A 165.10 +6.10 159.00 2155 ---- 169.50B 155.10A 155.10A 168.60 +6.10 162.50 2160 ---- 173.10B 158.50A 158.50A 172.20 +6.20 166.00 2165 ---- 176.80B 162.00A 162.00A 175.80 +6.30 169.50 2170 ---- 180.50B 165.50A 165.50A 179.50 +6.40 173.10 1 2175 ---- 184.20B 169.00A 169.00A 183.20 +6.50 176.70 2180 ---- 187.90B 172.60A 172.60A 186.90 +6.60 180.30 2185 ---- 191.60B 176.10A 176.10A 190.60 +6.60 184.00 2190 ---- 195.40B 179.80A 179.80A 194.30 +6.60 187.70 1 2195 ---- 199.20B 183.40A 183.40A 198.10 +6.70 191.40 2200 ---- 203.00B 187.10A 187.10A 201.90 +6.80 195.10 57 2205 ---- 206.90B 190.80A 190.80A 205.80 +6.90 198.90 2210 ---- 210.80B 194.50A 194.50A 209.70 +7.00 202.70 2215 ---- 214.70B 198.30A 198.30A 213.50 +7.00 206.50 2220 ---- 218.70B 202.10A 202.10A 217.50 +7.10 210.40 2225 ---- 222.60B 205.90A 205.90A 221.40 +7.10 214.30 2230 ---- 226.60B 209.70A 209.70A 225.40 +7.20 218.20 2235 ---- 230.60B 213.60A 213.60A 229.30 +7.20 222.10 2240 ---- 234.60B 217.50A 217.50A 233.40 +7.40 226.00 2245 ---- 238.70B 221.40A 221.40A 237.40 +7.40 230.00 2250 ---- 242.70B 225.30A 225.30A 241.40 +7.40 234.00 1 2255 ---- 246.80B 229.20A 229.20A 245.50 +7.50 238.00 2260 ---- 250.90B 233.20A 233.20A 249.60 +7.60 242.00 2265 ---- 255.00B 237.20A 237.20A 253.70 +7.60 246.10 2270 ---- 259.20B 241.20A 241.20A 257.80 +7.60 250.20 2275 ---- 263.30B 245.30A 245.30A 262.00 +7.70 254.30 2280 ---- 267.50B 249.30A 249.30A 266.10 +7.70 258.40 2285 ---- 271.70B 253.40A 253.40A 270.30 +7.80 262.50 2290 ---- 275.90B 257.50A 257.50A 274.50 +7.90 266.60 2295 ---- 280.10B 261.60A 261.60A 278.70 +7.90 270.80 2300 ---- 284.40B 265.70A 265.70A 282.90 +7.90 275.00 50 2305 ---- 288.60B 269.80A 269.80A 287.20 +8.00 279.20 2310 ---- 292.90B 274.00A 274.00A 291.40 +8.00 283.40 2315 ---- 297.20B 278.20A 278.20A 295.70 +8.10 287.60 2320 ---- 301.50B 282.40A 282.40A 300.00 +8.10 291.90 2325 ---- 305.80B 286.60A 286.60A 304.30 +8.10 296.20 4 2330 ---- 310.20B 290.80A 290.80A 308.60 +8.20 300.40 2335 ---- 314.50B 295.00A 295.00A 312.90 +8.20 304.70 2340 ---- 318.90B 299.30A 299.30A 317.30 +8.30 309.00 2345 ---- 323.20B 303.60A 303.60A 321.60 +8.20 313.40 2350 ---- 327.60B 307.90A 307.90A 326.00 +8.30 317.70 2 2360 ---- 336.40B 316.50A 316.50A 334.80 +8.40 326.40 2370 ---- 345.30B 325.10A 325.10A 343.60 +8.40 335.20 1 2375 ---- 349.70B 329.50A 329.50A 348.00 +8.40 339.60 29 2380 ---- 354.20B 333.80A 333.80A 352.50 +8.50 344.00 2390 ---- 363.10B 342.60A 342.60A 361.40 +8.50 352.90 2400 ---- 372.10B 351.40A 351.40A 370.40 +8.60 361.80 1 2410 ---- 381.10B 360.30A 360.30A 379.40 +8.70 370.70 2420 ---- 390.20B 369.20A 369.20A 388.40 +8.70 379.70 2 2425 ---- 394.70B 373.50A 373.50A 392.90 +8.70 384.20 6 2430 ---- 399.30B 378.10A 378.10A 397.50 +8.80 388.70 2 2440 ---- 408.40B 387.10A 387.10A 406.60 +8.80 397.80 8 2450 405.00 417.50B 396.10A 417.50B 415.70 +8.80 1 406.90 76 2475 ---- 440.60B 418.90A 418.90A 438.80 +8.90 429.90 4 2490 ---- 454.60B 432.60A 432.60A 452.70 +9.00 443.70 2500 ---- 463.90B 441.90A 441.90A 462.00 +9.00 453.00 91 2525 ---- 487.30B 464.90A 464.90A 485.40 +9.10 476.30 2550 ---- 510.90B 488.30A 488.30A 508.90 +9.10 499.80 1 2575 ---- 534.60B 511.70A 511.70A 532.60 +9.20 523.40 3 2600 ---- 558.40B 535.40A 535.40A 556.40 +9.20 547.20 54 2625 ---- 582.40B 559.30A 559.30A 580.30 +9.20 571.10 2650 ---- 606.50B 583.20A 583.20A 604.30 +9.20 595.10 2700 ---- 654.90B 631.30A 631.30A 652.70 +9.20 643.50 1 2750 ---- 703.70B 679.80A 679.80A 701.40 +9.10 692.30 2800 ---- 752.70B 728.40A 728.40A 750.50 +9.20 741.30 1 2900 ---- 851.50B 826.90A 826.90A 849.30 +9.00 840.30 3000 ---- 950.80B 925.80A 925.80A 948.90 +8.80 940.10 1 3100 ---- 1048.90B 1028.10A 1028.10A 1048.90 +8.80 1040.10 3200 ---- 1148.40B 1129.00A 1129.00A 1148.90 +8.80 1140.10 3400 ---- 1348.20B 1327.80A 1327.80A 1348.90 +8.80 1340.10 3600 ---- 1547.90B 1528.80A 1528.80A 1548.90 +8.80 1540.10 3800 ---- 1747.80B 1728.70A 1728.70A 1748.90 +8.80 1740.10 4000 ---- 1947.50B 1928.60A 1928.60A 1948.90 +8.80 1940.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 24 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.10 .50 25 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .70 +.10 .60 4 145 1375 ---- ---- ---- ---- .80 +.10 .70 50 1400 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.10 +.10 1.00 3 1430 ---- ---- ---- ---- 1.20 +.20 1.00 1440 ---- ---- ---- ---- 1.30 +.20 1.10 1 1450 ---- ---- ---- ---- 1.40 +.20 1.20 2 1460 ---- ---- ---- ---- 1.40 +.10 1.30 1 1470 ---- ---- ---- ---- 1.50 +.10 1.40 1475 ---- ---- ---- ---- 1.60 +.20 1.40 1480 ---- ---- ---- ---- 1.70 +.20 1.50 1 1490 ---- ---- ---- ---- 1.80 +.20 1.60 1500 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1 1510 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1 1520 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1525 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1530 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1535 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1540 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1545 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1550 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1555 ---- 2.80B ---- 2.80B 2.90 +.30 2.60 1560 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1565 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 1570 ---- 3.20B ---- 3.20B 3.30 +.40 2.90 10 1575 ---- 3.30B ---- 3.30B 3.50 +.40 3.10 1580 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1585 ---- 3.60B ---- 3.60B 3.80 +.50 3.30 1590 ---- 3.80B ---- 3.80B 3.90 +.40 3.50 1 1595 ---- 4.00B ---- 4.00B 4.10 +.50 3.60 1600 ---- 4.10B ---- 4.10B 4.30 +.50 3.80 1605 ---- 4.30B ---- 4.30B 4.50 +.60 3.90 1610 ---- 4.50B ---- 4.50B 4.70 +.60 4.10 1615 ---- 4.70B ---- 4.70B 4.90 +.60 4.30 1620 ---- 4.90B ---- 4.90B 5.10 +.60 4.50 34 534 1625 ---- 5.10B ---- 5.10B 5.30 +.60 4.70 1630 ---- 5.30B ---- 5.30B 5.50 +.70 4.80 1635 ---- 5.50B ---- 5.50B 5.70 +.60 5.10 1640 ---- 5.80B ---- 5.80B 6.00 +.70 5.30 1645 ---- 6.00B ---- 6.00B 6.20 +.70 5.50 1650 ---- 6.30B ---- 6.30B 6.50 +.80 82 5.70 1655 ---- 6.50B ---- 6.50B 6.70 +.70 6.00 1660 ---- 6.70B ---- 6.70B 7.00 +.80 6.20 1665 ---- 7.00B ---- 7.00B 7.30 +.80 6.50 1670 ---- 7.30B ---- 7.30B 7.50 +.80 6.70 1675 ---- 7.60B ---- 7.60B 7.80 +.80 7.00 1680 ---- 7.90B ---- 7.90B 8.20 +.90 7.30 1685 ---- 8.20B ---- 8.20B 8.50 +.90 7.60 1690 ---- 8.50B ---- 8.50B 8.80 +.90 7.90 1695 ---- 8.90B ---- 8.90B 9.10 +.90 8.20 1 1700 ---- 9.20B 8.50A 8.50A 9.50 +.90 8.60 15 1705 ---- 9.60B 8.80A 9.60B 9.90 +1.00 8.90 1710 ---- 10.00B 9.20A 10.00B 10.20 +.90 9.30 1715 ---- 10.40B 9.50A 9.50A 10.60 +.90 9.70 1 1720 ---- 10.80B 9.90A 10.80B 11.00 +1.00 10.00 1725 ---- 11.20B 10.30A 11.20B 11.50 +1.10 10.40 1730 ---- 11.70B 10.70A 11.70B 11.90 +1.10 10.80 1735 ---- 12.10B 11.10A 12.10B 12.30 +1.00 11.30 1740 ---- 12.60B 11.50A 12.60B 12.80 +1.10 11.70 1745 ---- 13.10B 11.90A 13.10B 13.30 +1.10 12.20 1750 ---- 13.60B 12.40A 13.60B 13.80 +1.10 12.70 134 1755 ---- 14.10B 12.80A 14.10B 14.30 +1.10 13.20 1760 ---- 14.70B 13.30A 14.70B 14.90 +1.20 13.70 1765 ---- 15.20B 13.80A 15.20B 15.40 +1.20 14.20 1770 ---- 15.80B 14.30A 15.80B 16.00 +1.30 14.70 1775 ---- 16.40B 14.80A 16.40B 16.60 +1.30 15.30 1780 ---- 17.10B 15.40A 17.10B 17.30 +1.40 15.90 1 1785 ---- 17.70B 16.00A 17.70B 17.90 +1.40 16.50 1 1790 ---- 18.40B 16.60A 18.40B 18.60 +1.50 17.10 2 1795 ---- 19.10B 17.20A 19.10B 19.30 +1.50 17.80 1800 18.90 19.80B 17.80A 17.80A 20.00 +1.50 12 18.50 1 2 1805 ---- 20.60B 18.50A 20.60B 20.80 +1.60 19.20 1 1810 ---- 21.30B 19.20A 21.30B 21.50 +1.60 19.90 2 1815 ---- 22.20B 19.90A 22.20B 22.30 +1.60 20.70 1820 ---- 23.00B 20.60A 23.00B 23.20 +1.80 21.40 1 1 1825 ---- 23.90B 21.40A 23.90B 24.00 +1.80 22.20 250 1830 ---- 24.70B 22.20A 24.70B 24.90 +1.80 23.10 25 1835 ---- 25.70B 23.00A 25.70B 25.80 +1.90 23.90 1 1840 ---- 26.60B 23.80A 26.60B 26.80 +2.00 24.80 7 1845 ---- 27.60B 24.70A 27.60B 27.80 +2.00 25.80 1850 ---- 28.60B 25.60A 28.60B 28.80 +2.10 26.70 13 185 1855 ---- 29.70B 26.60A 29.70B 29.80 +2.10 27.70 1860 ---- 30.80B 27.50A 30.80B 30.90 +2.20 28.70 1865 ---- 31.90B 28.50A 31.90B 32.00 +2.20 29.80 1870 ---- 33.00B 29.60A 33.00B 33.10 +2.20 30.90 1875 ---- 34.20B 30.60A 34.20B 34.30 +2.30 32.00 1880 ---- 35.40B 31.70A 35.40B 35.50 +2.40 33.10 1885 ---- 36.70B 32.90A 36.70B 36.70 +2.40 34.30 1890 ---- 38.00B 34.00A 38.00B 38.00 +2.40 35.60 1 1895 ---- 39.30B 35.20A 39.30B 39.40 +2.60 36.80 1900 ---- 40.70B 36.50A 40.70B 40.70 +2.60 38.10 11 27 1905 ---- 42.10B 37.70A 42.10B 42.10 +2.60 39.50 1910 ---- 43.60B 39.00A 43.60B 43.60 +2.70 40.90 1 1915 ---- 45.00B 40.40A 45.00B 45.00 +2.70 42.30 1920 ---- 46.60B 41.70A 46.60B 46.60 +2.90 43.70 1 1925 ---- 48.10B 43.20A 48.10B 48.10 +2.90 45.20 20 20 1930 ---- 49.80B 44.60A 44.60A 49.70 +2.90 46.80 1935 ---- 51.40B 46.10A 46.10A 51.40 +3.00 48.40 1940 ---- 53.10B 47.60A 47.60A 53.10 +3.10 50.00 1945 ---- 54.80B 49.20A 49.20A 54.80 +3.20 51.60 1 1950 ---- 56.60B 50.80A 50.80A 56.50 +3.20 53.30 105 1955 ---- 58.40B 52.50A 52.50A 58.40 +3.30 55.10 1960 ---- 60.30B 54.20A 54.20A 60.20 +3.30 56.90 1965 ---- 62.20B 55.90A 55.90A 62.10 +3.40 58.70 1 1970 ---- 64.10B 57.60A 57.60A 64.00 +3.40 60.60 1975 ---- 66.00B 59.50A 59.50A 66.00 +3.50 62.50 1980 ---- 68.10B 61.30A 61.30A 68.00 +3.60 64.40 5 1985 ---- 70.10B 63.20A 63.20A 70.10 +3.70 66.40 1 1990 ---- 72.30B 65.10A 65.10A 72.20 +3.80 68.40 1995 ---- 74.40B 67.20A 67.20A 74.30 +3.80 70.50 2000 ---- 76.60B 69.30A 69.30A 76.50 +3.90 7 72.60 201 2005 ---- 78.90B 71.30A 71.30A 78.70 +3.90 74.80 2010 ---- 81.10B 73.40A 73.40A 81.00 +4.00 77.00 2015 ---- 83.50B 75.60A 75.60A 83.30 +4.10 79.20 2020 ---- 85.80B 77.80A 77.80A 85.60 +4.10 81.50 2025 ---- 88.30B 80.00A 80.00A 88.00 +4.20 83.80 2030 ---- 90.70B 82.30A 82.30A 90.50 +4.30 86.20 2035 ---- 93.20B 84.60A 84.60A 93.00 +4.40 88.60 2040 ---- 95.80B 86.90A 86.90A 95.50 +4.40 91.10 1 2045 ---- 98.30B 89.30A 89.30A 98.00 +4.40 93.60 2050 ---- 101.00B 91.70A 91.70A 100.60 +4.50 7 96.10 138 2055 ---- 103.60B 94.20A 94.20A 103.30 +4.60 98.70 2060 ---- 106.30B 96.70A 96.70A 106.00 +4.70 101.30 30 2065 ---- 109.10B 99.30A 99.30A 108.70 +4.70 104.00 2070 ---- 111.90B 101.90A 101.90A 111.50 +4.80 106.70 2075 ---- 114.70B 104.50A 104.50A 114.30 +4.90 109.40 2080 ---- 117.60B 107.20A 107.20A 117.20 +5.00 112.20 2 2085 ---- 120.50B 109.90A 109.90A 120.10 +5.10 115.00 2090 ---- 123.50B 112.70A 112.70A 123.00 +5.10 117.90 2095 ---- 126.50B 115.50A 115.50A 126.00 +5.20 120.80 2100 ---- 129.50B 118.30A 118.30A 129.00 +5.30 123.70 5 2105 ---- 132.60B 121.20A 121.20A 132.10 +5.40 126.70 2110 ---- 135.70B 124.10A 124.10A 135.20 +5.50 129.70 2115 ---- 138.80B 127.10A 127.10A 138.30 +5.50 132.80 2120 ---- 142.00B 130.00A 130.00A 141.50 +5.60 135.90 2125 ---- 145.20B 133.10A 133.10A 144.70 +5.70 139.00 2130 ---- 148.50B 136.10A 136.10A 147.90 +5.70 142.20 2135 ---- 151.80B 139.20A 139.20A 151.20 +5.80 145.40 2140 ---- 155.10B 142.40A 142.40A 154.50 +5.90 148.60 2145 ---- 158.50B 145.60A 145.60A 157.90 +6.00 151.90 2150 ---- 161.90B 148.80A 148.80A 161.30 +6.10 155.20 2155 ---- 165.30B 152.00A 152.00A 164.70 +6.20 158.50 2160 ---- 168.70B 155.30A 155.30A 168.10 +6.20 161.90 2165 ---- 172.20B 158.60A 158.60A 171.60 +6.30 165.30 2170 ---- 175.70B 161.90A 161.90A 175.10 +6.40 168.70 2175 ---- 179.30B 165.30A 165.30A 178.60 +6.40 172.20 2180 ---- 182.80B 168.70A 168.70A 182.20 +6.50 175.70 2185 ---- 186.40B 172.10A 172.10A 185.80 +6.60 179.20 2190 ---- 190.10B 175.60A 175.60A 189.40 +6.70 182.70 2195 ---- 193.70B 179.10A 179.10A 193.00 +6.70 186.30 2200 ---- 197.40B 182.60A 182.60A 196.70 +6.80 189.90 2205 ---- 201.10B 186.20A 186.20A 200.40 +6.80 193.60 2210 ---- 204.90B 189.80A 189.80A 204.10 +6.90 197.20 2215 ---- 208.60B 193.40A 193.40A 207.90 +7.00 200.90 2220 ---- 212.40B 197.00A 197.00A 211.60 +7.00 204.60 2225 ---- 216.20B 200.70A 200.70A 215.40 +7.00 208.40 2230 ---- 220.10B 204.40A 204.40A 219.20 +7.10 212.10 2235 ---- 223.90B 208.10A 208.10A 223.10 +7.20 215.90 2240 ---- 227.80B 211.80A 211.80A 227.00 +7.30 219.70 2245 ---- 231.70B 215.60A 215.60A 230.90 +7.30 223.60 2250 ---- 235.60B 219.40A 219.40A 234.80 +7.40 227.40 2255 ---- 239.60B 223.20A 223.20A 238.70 +7.40 231.30 2260 ---- 243.50B 227.00A 227.00A 242.60 +7.40 235.20 2265 ---- 247.50B 230.90A 230.90A 246.60 +7.50 239.10 2270 ---- 251.50B 234.70A 234.70A 250.60 +7.60 243.00 2275 ---- 255.60B 238.60A 238.60A 254.60 +7.60 247.00 2280 ---- 259.60B 242.50A 242.50A 258.70 +7.70 251.00 2285 ---- 263.70B 246.50A 246.50A 262.70 +7.70 255.00 2290 ---- 267.70B 250.40A 250.40A 266.80 +7.80 259.00 2295 ---- 271.80B 254.40A 254.40A 270.90 +7.90 263.00 2300 ---- 276.00B 258.40A 258.40A 275.00 +7.90 267.10 1 2305 ---- 280.10B 262.40A 262.40A 279.10 +8.00 271.10 2310 ---- 284.20B 266.50A 266.50A 283.20 +8.00 275.20 2315 ---- 288.40B 270.50A 270.50A 287.40 +8.10 279.30 2320 ---- 292.60B 274.60A 274.60A 291.60 +8.10 283.50 2325 ---- 296.80B 278.70A 278.70A 295.70 +8.10 287.60 2330 ---- 301.00B 282.80A 282.80A 300.00 +8.30 291.70 2340 ---- 309.50B 291.00A 291.00A 308.40 +8.30 300.10 2350 ---- 318.00B 299.30A 299.30A 316.90 +8.40 308.50 1 2360 ---- 326.60B 307.70A 307.70A 325.50 +8.50 317.00 2370 ---- 335.20B 316.20A 316.20A 334.10 +8.60 325.50 2375 ---- 339.60B 320.40A 320.40A 338.40 +8.60 329.80 2380 ---- 343.90B 324.70A 324.70A 342.80 +8.70 334.10 2390 ---- 352.70B 333.20A 333.20A 351.50 +8.80 342.70 2400 ---- 361.50B 341.80A 341.80A 360.20 +8.80 351.40 1 2410 ---- 370.30B 350.50A 350.50A 369.00 +8.80 360.20 2420 ---- 379.20B 359.20A 359.20A 377.90 +8.90 369.00 2425 ---- 383.60B 363.60A 363.60A 382.30 +8.90 373.40 2450 ---- 406.10B 385.60A 385.60A 404.70 +9.10 395.60 15 2475 ---- 428.70B 407.90A 407.90A 427.30 +9.20 418.10 2500 ---- 451.60B 430.40A 430.40A 450.10 +9.30 440.80 33 2525 ---- 474.60B 453.20A 453.20A 473.00 +9.30 463.70 1 2550 ---- 497.90B 476.10A 476.10A 496.20 +9.40 486.80 2575 ---- 521.20B 499.20A 499.20A 519.50 +9.50 510.00 2600 ---- 544.80B 522.40A 522.40A 543.00 +9.50 533.50 3 2700 ---- 640.10B 617.10A 617.10A 638.20 +9.60 628.60 12 3000 ---- 934.00B 909.60A 909.60A 932.20 +9.30 922.90 3500 ---- 1427.10B 1416.00A 1416.00A 1432.00 +9.10 1422.90 4000 ---- 1925.90B 1917.50A 1917.50A 1932.00 +9.10 1922.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 +.10 .70 1 1350 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.30 +.20 1.10 1425 ---- ---- ---- ---- 1.50 +.20 1.30 1430 ---- ---- ---- ---- 1.60 +.20 1.40 1440 ---- ---- ---- ---- 1.70 +.20 1.50 1450 ---- ---- ---- ---- 1.80 +.20 1.60 1460 ---- ---- ---- ---- 1.90 +.20 1.70 1 1470 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1475 ---- ---- ---- ---- 2.20 +.30 1.90 1480 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1 1490 ---- 2.20B ---- 2.20B 2.40 +.30 2.10 2 1500 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 2 1510 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 3 1520 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1525 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1530 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 1535 ---- 3.20B ---- 3.20B 3.40 +.50 2.90 1540 ---- 3.30B ---- 3.30B 3.50 +.50 3.00 2 1545 ---- 3.40B ---- 3.40B 3.60 +.40 3.20 1550 ---- 3.60B ---- 3.60B 3.80 +.50 3.30 3 1555 ---- 3.70B ---- 3.70B 3.90 +.50 3.40 1560 ---- 3.90B ---- 3.90B 4.10 +.50 3.60 2 1565 ---- 4.10B ---- 4.10B 4.30 +.60 3.70 1570 ---- 4.20B ---- 4.20B 4.40 +.50 3.90 1575 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1580 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 1585 ---- 4.80B ---- 4.80B 5.00 +.60 4.40 1590 ---- 5.00B ---- 5.00B 5.20 +.60 4.60 1595 ---- 5.20B ---- 5.20B 5.40 +.60 4.80 1600 5.40 5.40 5.40 5.40 5.60 +.60 5 5.00 281 1605 ---- 5.60B ---- 5.60B 5.80 +.60 5.20 1610 ---- 5.80B ---- 5.80B 6.00 +.60 5.40 62 1615 ---- 6.10B ---- 6.10B 6.30 +.70 5.60 1620 ---- 6.30B ---- 6.30B 6.50 +.70 5.80 1625 6.60 6.60 6.60 6.60 6.80 +.70 5 6.10 30 1630 ---- 6.80B ---- 6.80B 7.10 +.80 6.30 1635 ---- 7.10B ---- 7.10B 7.30 +.70 6.60 1640 ---- 7.30B 6.80A 6.80A 7.60 +.70 6.90 1645 ---- 7.60B ---- 7.60B 7.90 +.80 7.10 1650 ---- 7.90B ---- 7.90B 8.20 +.80 7.40 484 1655 ---- 8.20B ---- 8.20B 8.50 +.80 7.70 1660 ---- 8.50B ---- 8.50B 8.80 +.80 8.00 1665 ---- 8.90B 8.20A 8.20A 9.20 +.90 8.30 1670 ---- 9.20B ---- 9.20B 9.50 +.90 8.60 250 1675 ---- 9.60B 8.90A 8.90A 9.80 +.80 9.00 1680 ---- 9.90B 9.20A 9.20A 10.20 +.90 9.30 1685 ---- 10.30B 9.50A 9.50A 10.60 +.90 9.70 1690 ---- 10.70B 9.90A 9.90A 11.00 +1.00 10.00 1695 ---- 11.10B 10.20A 10.20A 11.40 +1.00 10.40 1700 ---- 11.50B 10.60A 10.60A 11.80 +1.00 10.80 93 1705 ---- 11.90B 11.00A 11.00A 12.20 +1.00 11.20 1710 ---- 12.40B 11.40A 11.40A 12.60 +1.00 11.60 1715 ---- 12.80B 11.80A 11.80A 13.10 +1.10 12.00 1720 ---- 13.30B 12.20A 12.20A 13.60 +1.10 12.50 1725 ---- 13.80B 12.60A 13.80B 14.00 +1.10 12.90 1730 ---- 14.30B 13.10A 14.30B 14.60 +1.20 13.40 1735 ---- 14.80B 13.60A 14.80B 15.10 +1.20 13.90 1 1740 ---- 15.40B 14.10A 15.40B 15.60 +1.20 14.40 1745 ---- 16.00B 14.60A 16.00B 16.20 +1.30 14.90 21 21 1750 ---- 16.50B 15.10A 16.50B 16.80 +1.30 15.50 104 1755 ---- 17.10B 15.60A 17.10B 17.30 +1.30 16.00 1760 ---- 17.80B 16.20A 17.80B 18.00 +1.40 16.60 1765 ---- 18.40B 16.70A 18.40B 18.60 +1.40 17.20 1 1770 ---- 19.10B 17.30A 19.10B 19.30 +1.40 17.90 1775 ---- 19.80B 17.90A 19.80B 20.00 +1.50 18.50 1 1780 ---- 20.50B 18.60A 20.50B 20.70 +1.50 19.20 1785 ---- 21.20B 19.20A 21.20B 21.40 +1.50 19.90 1790 ---- 22.00B 19.90A 22.00B 22.20 +1.60 20.60 1795 ---- 22.80B 20.60A 22.80B 23.00 +1.70 21.30 1800 ---- 23.60B 21.30A 23.60B 23.80 +1.70 22.10 541 1805 ---- 24.40B 22.10A 24.40B 24.60 +1.70 22.90 1810 ---- 25.30B 22.90A 25.30B 25.50 +1.80 23.70 1815 ---- 26.20B 23.70A 26.20B 26.30 +1.70 24.60 1820 ---- 27.10B 24.50A 27.10B 27.30 +1.90 25.40 1825 ---- 28.00B 25.30A 28.00B 28.20 +1.90 26.30 680 1830 ---- 29.00B 26.20A 29.00B 29.20 +1.90 27.30 1835 ---- 30.00B 27.10A 30.00B 30.20 +2.00 28.20 1840 ---- 31.10B 28.10A 31.10B 31.20 +2.00 29.20 1845 ---- 32.10B 29.00A 32.10B 32.30 +2.10 30.20 1850 ---- 33.20B 30.00A 33.20B 33.40 +2.10 31.30 178 1855 ---- 34.40B 31.10A 34.40B 34.50 +2.20 32.30 1860 ---- 35.50B 32.10A 35.50B 35.70 +2.20 33.50 1865 ---- 36.80B 33.20A 36.80B 36.80 +2.20 34.60 1870 ---- 38.00B 34.30A 38.00B 38.10 +2.30 35.80 1875 ---- 39.30B 35.50A 39.30B 39.30 +2.30 37.00 7 1880 ---- 40.60B 36.70A 40.60B 40.60 +2.40 38.20 1885 ---- 41.90B 37.90A 41.90B 41.90 +2.40 39.50 1890 ---- 43.30B 39.10A 43.30B 43.30 +2.50 40.80 1895 ---- 44.70B 40.40A 44.70B 44.70 +2.60 42.10 1900 ---- 46.10B 41.70A 46.10B 46.10 +2.60 100 43.50 200 469 1905 ---- 47.60B 43.10A 47.60B 47.60 +2.70 44.90 6 1910 ---- 49.10B 44.50A 49.10B 49.10 +2.70 46.40 96 1915 ---- 50.70B 45.90A 50.70B 50.70 +2.80 47.90 13 1920 ---- 52.30B 47.30A 52.30B 52.30 +2.90 49.40 5 5 1925 ---- 53.90B 48.80A 53.90B 53.90 +2.90 51.00 101 1930 ---- 55.60B 50.40A 55.60B 55.60 +3.00 52.60 1935 ---- 57.30B 51.90A 57.30B 57.30 +3.00 54.30 1 1940 ---- 59.10B 53.50A 53.50A 59.10 +3.10 56.00 9 1945 ---- 60.90B 55.20A 55.20A 60.80 +3.10 57.70 1950 ---- 62.70B 56.80A 56.80A 62.70 +3.20 59.50 79 1955 ---- 64.60B 58.60A 58.60A 64.50 +3.20 61.30 12 1960 ---- 66.50B 60.30A 60.30A 66.50 +3.40 63.10 1965 ---- 68.50B 62.10A 62.10A 68.40 +3.40 65.00 1970 ---- 70.40B 63.90A 63.90A 70.40 +3.50 66.90 1975 ---- 72.40B 65.80A 65.80A 72.40 +3.50 68.90 1980 ---- 74.50B 67.70A 67.70A 74.50 +3.60 70.90 1985 ---- 76.60B 69.70A 69.70A 76.60 +3.70 72.90 24 1990 ---- 78.80B 71.80A 71.80A 78.70 +3.70 75.00 1995 ---- 81.00B 73.80A 73.80A 80.90 +3.80 77.10 2000 ---- 83.20B 75.90A 75.90A 83.10 +3.80 79.30 51 2005 ---- 85.50B 78.00A 78.00A 85.40 +3.90 81.50 2010 ---- 87.80B 80.10A 80.10A 87.70 +4.00 83.70 2015 ---- 90.20B 82.30A 82.30A 90.00 +4.00 86.00 2020 ---- 92.60B 84.60A 84.60A 92.40 +4.10 88.30 337 2025 ---- 95.00B 86.80A 86.80A 94.80 +4.10 90.70 2030 ---- 97.50B 89.10A 89.10A 97.30 +4.20 93.10 2035 ---- 100.00B 91.50A 91.50A 99.80 +4.30 95.50 2040 ---- 102.60B 93.80A 93.80A 102.40 +4.40 98.00 15 2045 ---- 105.20B 96.30A 96.30A 104.90 +4.40 100.50 2 2050 ---- 107.80B 98.70A 98.70A 107.60 +4.60 103.00 280 2055 ---- 110.50B 101.20A 101.20A 110.20 +4.60 105.60 107 2060 ---- 113.20B 103.80A 103.80A 112.90 +4.70 108.20 11 2065 ---- 116.00B 106.30A 106.30A 115.70 +4.80 110.90 2070 ---- 118.80B 108.90A 108.90A 118.50 +4.90 113.60 2075 ---- 121.60B 111.60A 111.60A 121.30 +4.90 116.40 100 2080 ---- 124.50B 114.30A 114.30A 124.10 +4.90 119.20 2 2085 ---- 127.40B 117.00A 117.00A 127.00 +5.00 122.00 1 2090 ---- 130.30B 119.80A 119.80A 130.00 +5.20 124.80 2095 ---- 133.30B 122.60A 122.60A 132.90 +5.20 127.70 2100 ---- 136.30B 125.40A 125.40A 135.90 +5.20 130.70 2105 ---- 139.40B 128.30A 128.30A 139.00 +5.40 133.60 2 2110 ---- 142.50B 131.20A 131.20A 142.10 +5.50 136.60 2115 ---- 145.60B 134.10A 134.10A 145.20 +5.50 139.70 2120 ---- 148.80B 137.10A 137.10A 148.30 +5.50 142.80 2125 ---- 152.00B 140.10A 140.10A 151.50 +5.60 145.90 2 2130 ---- 155.20B 143.20A 143.20A 154.70 +5.70 149.00 2135 ---- 158.40B 146.30A 146.30A 158.00 +5.80 152.20 2140 ---- 161.70B 149.40A 149.40A 161.20 +5.80 155.40 2145 ---- 165.10B 152.50A 152.50A 164.60 +6.00 158.60 2150 ---- 168.40B 155.70A 155.70A 167.90 +6.00 161.90 2155 ---- 171.80B 158.90A 158.90A 171.30 +6.10 165.20 2160 ---- 175.20B 162.20A 162.20A 174.70 +6.10 168.60 2165 ---- 178.70B 165.50A 165.50A 178.10 +6.20 171.90 2170 ---- 182.20B 168.80A 168.80A 181.60 +6.30 175.30 2175 ---- 185.70B 172.10A 172.10A 185.10 +6.40 178.70 14 2180 ---- 189.20B 175.50A 175.50A 188.60 +6.40 182.20 2185 ---- 192.80B 178.90A 178.90A 192.10 +6.40 185.70 2190 ---- 196.40B 182.30A 182.30A 195.70 +6.50 189.20 2195 ---- 200.00B 185.80A 185.80A 199.30 +6.60 192.70 2200 ---- 203.60B 189.30A 189.30A 203.00 +6.70 196.30 2 2205 ---- 207.30B 192.80A 192.80A 206.60 +6.70 199.90 2210 ---- 211.00B 196.30A 196.30A 210.30 +6.80 203.50 2215 ---- 214.70B 199.90A 199.90A 214.00 +6.90 207.10 2220 ---- 218.40B 203.50A 203.50A 217.70 +6.90 210.80 2225 ---- 222.20B 207.10A 207.10A 221.50 +7.00 214.50 2230 ---- 226.00B 210.80A 210.80A 225.20 +7.00 218.20 2235 ---- 229.80B 214.40A 214.40A 229.00 +7.10 221.90 2240 ---- 233.60B 218.10A 218.10A 232.90 +7.20 225.70 2245 ---- 237.50B 221.80A 221.80A 236.70 +7.20 229.50 2250 ---- 241.40B 225.60A 225.60A 240.60 +7.30 233.30 2255 ---- 245.30B 229.30A 229.30A 244.40 +7.30 237.10 2260 ---- 249.20B 233.10A 233.10A 248.30 +7.30 241.00 2265 ---- 253.10B 236.90A 236.90A 252.30 +7.50 244.80 2270 ---- 257.10B 240.80A 240.80A 256.20 +7.50 248.70 2275 ---- 261.10B 244.60A 244.60A 260.20 +7.60 252.60 2280 ---- 265.10B 248.50A 248.50A 264.20 +7.60 256.60 2285 ---- 269.10B 252.40A 252.40A 268.20 +7.70 260.50 2290 ---- 273.10B 256.30A 256.30A 272.20 +7.70 264.50 2295 ---- 277.20B 260.20A 260.20A 276.20 +7.70 268.50 2300 ---- 281.20B 264.20A 264.20A 280.30 +7.80 272.50 2305 ---- 285.30B 268.10A 268.10A 284.30 +7.80 276.50 2310 ---- 289.40B 272.10A 272.10A 288.40 +7.80 280.60 2315 ---- 293.50B 276.10A 276.10A 292.50 +7.90 284.60 2320 ---- 297.70B 280.20A 280.20A 296.60 +7.90 288.70 2325 ---- 301.80B 284.20A 284.20A 300.80 +8.00 292.80 2330 ---- 306.00B 288.20A 288.20A 304.90 +8.00 296.90 2340 ---- 314.40B 296.40A 296.40A 313.30 +8.10 305.20 2350 ---- 322.80B 304.60A 304.60A 321.70 +8.20 313.50 2360 ---- 331.30B 312.90A 312.90A 330.10 +8.20 321.90 2370 ---- 339.80B 321.30A 321.30A 338.70 +8.40 330.30 2375 ---- 344.10B 325.50A 325.50A 342.90 +8.30 334.60 2380 ---- 348.40B 329.70A 329.70A 347.20 +8.40 338.80 2390 ---- 357.10B 338.10A 338.10A 355.80 +8.40 347.40 2400 ---- 365.80B 346.60A 346.60A 364.50 +8.50 356.00 2410 ---- 374.50B 355.20A 355.20A 373.20 +8.60 364.60 2420 ---- 383.30B 363.80A 363.80A 382.00 +8.70 373.30 2425 ---- 387.70B 368.10A 368.10A 386.30 +8.60 377.70 2450 ---- 409.90B 389.90A 389.90A 408.50 +8.80 399.70 2475 ---- 432.40B 412.00A 412.00A 430.80 +8.90 421.90 2500 ---- 455.00B 434.30A 434.30A 453.40 +9.00 444.40 4 2525 ---- 477.90B 456.70A 456.70A 476.20 +9.20 467.00 3 2550 ---- 500.90B 479.60A 479.60A 499.10 +9.20 489.90 2575 ---- 524.10B 502.50A 502.50A 522.30 +9.30 513.00 2600 ---- 547.40B 525.60A 525.60A 545.60 +9.40 536.20 2700 ---- 642.10B 619.30A 619.30A 640.10 +9.50 630.60 2800 ---- 738.40B 715.10A 715.10A 736.30 +9.50 726.80 18 3000 ---- 934.50B 910.30A 910.30A 932.50 +9.30 923.20 3500 ---- ---- 1421.10A 1421.10A 1432.00 +9.10 1422.90 4000 ---- ---- ---- ---- 1932.00 +9.10 1922.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.10 .60 100 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 +.10 .80 1325 .90 .90 .90 .90 1.10 +.10 50 1.00 1350 ---- ---- ---- ---- 1.30 +.20 1.10 1375 ---- ---- ---- ---- 1.50 +.20 1.30 1400 ---- ---- ---- ---- 1.70 +.20 1.50 1425 ---- ---- ---- ---- 2.00 +.20 1.80 1440 ---- ---- ---- ---- 2.20 +.20 2.00 1450 ---- ---- ---- ---- 2.40 +.30 2.10 1460 ---- ---- ---- ---- 2.60 +.30 2.30 1470 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1475 ---- ---- ---- ---- 2.80 +.30 2.50 1480 ---- ---- ---- ---- 2.90 +.30 2.60 1490 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1500 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1510 ---- 3.30B ---- 3.30B 3.60 +.40 3.20 1520 ---- 3.60B ---- 3.60B 3.80 +.40 3.40 1525 ---- 3.70B ---- 3.70B 4.00 +.50 3.50 1530 ---- 3.90B ---- 3.90B 4.10 +.40 3.70 1540 ---- 4.20B ---- 4.20B 4.40 +.50 3.90 1545 ---- 4.40B ---- 4.40B 4.60 +.50 4.10 1550 ---- 4.50B ---- 4.50B 4.70 +.50 4.20 1555 ---- 4.70B ---- 4.70B 4.90 +.50 4.40 1560 ---- 4.90B ---- 4.90B 5.10 +.50 4.60 1565 ---- 5.10B ---- 5.10B 5.30 +.60 4.70 1570 ---- 5.30B ---- 5.30B 5.40 +.50 4.90 1575 ---- 5.50B ---- 5.50B 5.60 +.50 5.10 1580 ---- 5.70B ---- 5.70B 5.90 +.60 5.30 1585 ---- 5.90B ---- 5.90B 6.10 +.60 5.50 1590 ---- 6.10B ---- 6.10B 6.30 +.60 5.70 1595 ---- 6.40B ---- 6.40B 6.50 +.60 5.90 1600 ---- 6.60B ---- 6.60B 6.80 +.70 6.10 1605 ---- 6.80B ---- 6.80B 7.00 +.70 6.30 1610 ---- 7.10B ---- 7.10B 7.30 +.70 6.60 1615 ---- 7.30B ---- 7.30B 7.50 +.70 6.80 1620 ---- 7.60B ---- 7.60B 7.80 +.70 7.10 1625 ---- 7.80B ---- 7.80B 8.10 +.80 7.30 1630 ---- 8.10B ---- 8.10B 8.40 +.80 7.60 1635 ---- 8.40B ---- 8.40B 8.70 +.80 7.90 1640 ---- 8.70B ---- 8.70B 9.00 +.80 8.20 1645 ---- 9.00B ---- 9.00B 9.30 +.80 8.50 1650 ---- 9.40B ---- 9.40B 9.60 +.80 8.80 1655 ---- 9.70B ---- 9.70B 10.00 +.90 9.10 1660 ---- 10.00B ---- 10.00B 10.30 +.90 9.40 1665 ---- 10.40B ---- 10.40B 10.70 +.90 9.80 1670 ---- 10.80B ---- 10.80B 11.10 +1.00 10.10 1675 ---- 11.10B 10.40A 10.40A 11.50 +1.00 10.50 1680 ---- 11.50B ---- 11.50B 11.90 +1.10 10.80 1685 ---- 11.90B ---- 11.90B 12.30 +1.10 11.20 1690 ---- 12.40B 11.50A 11.50A 12.70 +1.10 11.60 1695 ---- 12.80B 11.90A 12.80B 13.10 +1.10 12.00 1700 ---- 13.20B 12.30A 13.20B 13.60 +1.20 12.40 40 1705 ---- 13.70B 12.70A 13.70B 14.00 +1.10 12.90 1710 ---- 14.20B 13.20A 14.20B 14.50 +1.20 13.30 1715 ---- 14.70B 13.60A 13.60A 15.00 +1.20 13.80 1720 ---- 15.20B 14.10A 15.20B 15.50 +1.30 14.20 1725 ---- 15.70B 14.50A 15.70B 16.00 +1.30 14.70 1730 ---- 16.20B 15.00A 16.20B 16.50 +1.30 15.20 1735 ---- 16.80B 15.50A 16.80B 17.10 +1.40 15.70 1740 ---- 17.30B 16.00A 17.30B 17.60 +1.30 16.30 1745 ---- 17.90B 16.50A 17.90B 18.20 +1.40 16.80 1750 ---- 18.50B 17.10A 18.50B 18.80 +1.40 17.40 1755 ---- 19.20B 17.60A 19.20B 19.50 +1.50 18.00 1760 ---- 19.80B 18.20A 19.80B 20.10 +1.50 18.60 1765 ---- 20.50B 18.80A 20.50B 20.80 +1.60 19.20 1770 ---- 21.20B 19.40A 21.20B 21.40 +1.50 19.90 1775 ---- 21.90B 20.10A 21.90B 22.10 +1.60 20.50 1780 ---- 22.60B 20.70A 22.60B 22.90 +1.70 21.20 1785 ---- 23.40B 21.40A 23.40B 23.60 +1.70 21.90 1790 ---- 24.10B 22.10A 24.10B 24.40 +1.70 22.70 1795 ---- 24.90B 22.80A 24.90B 25.20 +1.80 23.40 1800 ---- 25.80B 23.60A 25.80B 26.00 +1.80 24.20 300 1805 ---- 26.60B 24.40A 26.60B 26.90 +1.90 25.00 1810 ---- 27.50B 25.20A 27.50B 27.70 +1.80 25.90 1815 ---- 28.40B 26.00A 28.40B 28.60 +1.90 26.70 1820 ---- 29.30B 26.80A 29.30B 29.50 +1.90 27.60 1825 ---- 30.30B 27.70A 30.30B 30.50 +2.00 28.50 1830 ---- 31.30B 28.60A 31.30B 31.50 +2.10 29.40 1835 ---- 32.30B 29.50A 32.30B 32.50 +2.10 30.40 1840 ---- 33.30B 30.40A 33.30B 33.50 +2.10 31.40 1845 ---- 34.40B 31.40A 34.40B 34.60 +2.20 32.40 1850 ---- 35.50B 32.40A 35.50B 35.60 +2.10 33.50 1855 ---- 36.60B 33.40A 36.60B 36.80 +2.30 34.50 1860 ---- 37.80B 34.50A 37.80B 37.90 +2.30 35.60 1865 ---- 39.00B 35.60A 39.00B 39.10 +2.30 36.80 1870 ---- 40.20B 36.70A 40.20B 40.30 +2.40 37.90 1875 ---- 41.40B 37.80A 41.40B 41.60 +2.50 39.10 1880 ---- 42.70B 39.00A 42.70B 42.80 +2.50 40.30 1885 ---- 44.00B 40.20A 44.00B 44.20 +2.60 41.60 1890 ---- 45.40B 41.40A 45.40B 45.50 +2.60 42.90 1895 ---- 46.80B 42.70A 46.80B 46.90 +2.70 44.20 1900 ---- 48.20B 44.00A 48.20B 48.30 +2.70 45.60 31 1905 ---- 49.60B 45.30A 49.60B 49.80 +2.80 47.00 1 1910 ---- 51.10B 46.70A 51.10B 51.20 +2.80 48.40 1 1915 ---- 52.70B 48.10A 52.70B 52.80 +2.90 49.90 1920 ---- 54.20B 49.50A 54.20B 54.30 +2.90 51.40 1925 ---- 55.80B 51.00A 55.80B 55.90 +3.00 52.90 1930 ---- 57.40B 52.50A 57.40B 57.50 +3.00 54.50 1935 ---- 59.10B 54.00A 59.10B 59.20 +3.10 56.10 1940 ---- 60.80B 55.60A 60.80B 60.90 +3.20 57.70 1945 ---- 62.60B 57.20A 62.60B 62.60 +3.20 59.40 1950 ---- 64.30B 58.80A 64.30B 64.40 +3.30 61.10 20 1955 ---- 66.20B 60.50A 66.20B 66.20 +3.30 62.90 1960 ---- 68.00B 62.20A 68.00B 68.00 +3.30 64.70 1965 ---- 69.90B 63.90A 69.90B 69.90 +3.40 66.50 1970 ---- 71.80B 65.70A 71.80B 71.80 +3.40 68.40 1975 ---- 73.80B 67.50A 73.80B 73.80 +3.50 70.30 1980 ---- 75.80B 69.40A 75.80B 75.80 +3.60 72.20 1985 ---- 77.80B 71.30A 71.30A 77.80 +3.60 74.20 1990 ---- 79.90B 73.20A 73.20A 79.90 +3.70 76.20 1995 ---- 82.00B 75.20A 82.00B 82.00 +3.80 78.20 2000 ---- 84.20B 77.20A 77.20A 84.10 +3.80 80.30 40 2005 ---- 86.40B 79.40A 79.40A 86.30 +3.90 82.40 2010 ---- 88.60B 81.40A 81.40A 88.60 +4.00 84.60 2015 ---- 90.90B 83.50A 83.50A 90.80 +4.00 86.80 2020 ---- 93.20B 85.70A 85.70A 93.10 +4.10 89.00 2025 ---- 95.50B 87.90A 87.90A 95.40 +4.10 91.30 2030 ---- 97.90B 90.10A 90.10A 97.80 +4.20 93.60 2035 ---- 100.30B 92.30A 92.30A 100.20 +4.30 95.90 2040 ---- 102.80B 94.60A 94.60A 102.70 +4.40 98.30 2045 ---- 105.30B 97.00A 97.00A 105.20 +4.50 100.70 2050 ---- 107.80B 99.30A 99.30A 107.70 +4.50 103.20 2055 ---- 110.40B 101.80A 101.80A 110.30 +4.60 105.70 2060 ---- 113.00B 104.20A 104.20A 112.90 +4.70 108.20 2065 ---- 115.70B 106.70A 106.70A 115.50 +4.80 110.70 2070 ---- 118.40B 109.20A 109.20A 118.20 +4.80 113.40 2075 ---- 121.10B 111.70A 111.70A 120.90 +4.90 116.00 2080 ---- 123.80B 114.30A 114.30A 123.60 +4.90 118.70 2085 ---- 126.60B 117.00A 117.00A 126.40 +5.00 121.40 2090 ---- 129.50B 119.60A 119.60A 129.20 +5.10 124.10 2095 ---- 132.30B 122.30A 122.30A 132.10 +5.20 126.90 2100 ---- 135.20B 125.00A 125.00A 135.00 +5.30 129.70 2105 ---- 138.20B 127.80A 127.80A 137.90 +5.30 132.60 2110 ---- 141.20B 130.60A 130.60A 140.90 +5.40 135.50 2115 ---- 144.20B 133.40A 133.40A 143.90 +5.50 138.40 2120 ---- 147.20B 136.30A 136.30A 146.90 +5.50 141.40 2125 ---- 150.30B 139.20A 139.20A 150.00 +5.60 144.40 169 2130 ---- 153.40B 142.20A 142.20A 153.10 +5.70 147.40 2135 ---- 156.50B 145.10A 145.10A 156.20 +5.70 150.50 2140 ---- 159.70B 148.10A 148.10A 159.40 +5.80 153.60 2145 ---- 162.90B 151.20A 151.20A 162.60 +5.90 156.70 2150 ---- 166.10B 154.20A 154.20A 165.80 +5.90 159.90 2155 ---- 169.40B 157.30A 157.30A 169.00 +5.90 163.10 2160 ---- 172.70B 160.50A 160.50A 172.30 +6.00 166.30 2165 ---- 176.00B 163.60A 163.60A 175.60 +6.00 169.60 2170 ---- 179.40B 166.80A 166.80A 179.00 +6.20 172.80 2175 ---- 182.80B 170.10A 170.10A 182.40 +6.20 176.20 2180 ---- 186.20B 173.30A 173.30A 185.80 +6.30 179.50 2185 ---- 189.60B 176.60A 176.60A 189.20 +6.30 182.90 2190 ---- 193.10B 179.90A 179.90A 192.70 +6.40 186.30 2195 ---- 196.60B 183.30A 183.30A 196.10 +6.40 189.70 2200 ---- 200.10B 186.60A 186.60A 199.70 +6.50 193.20 2205 ---- 203.70B 190.00A 190.00A 203.20 +6.60 196.60 2210 ---- 207.20B 193.40A 193.40A 206.80 +6.70 200.10 2215 ---- 210.80B 196.90A 196.90A 210.30 +6.60 203.70 2220 ---- 214.50B 200.40A 200.40A 214.00 +6.80 207.20 2225 ---- 218.10B 203.90A 203.90A 217.60 +6.80 210.80 2230 ---- 221.80B 207.40A 207.40A 221.30 +6.90 214.40 2235 ---- 225.50B 211.00A 211.00A 224.90 +6.90 218.00 2240 ---- 229.20B 214.50A 214.50A 228.70 +7.00 221.70 2245 ---- 232.90B 218.10A 218.10A 232.40 +7.00 225.40 2250 ---- 236.70B 221.80A 221.80A 236.10 +7.00 229.10 2255 ---- 240.50B 225.40A 225.40A 239.90 +7.10 232.80 2260 ---- 244.30B 229.10A 229.10A 243.70 +7.20 236.50 2265 ---- 248.10B 232.80A 232.80A 247.50 +7.20 240.30 2270 ---- 252.00B 236.50A 236.50A 251.40 +7.30 244.10 2275 ---- 255.80B 240.20A 240.20A 255.20 +7.30 247.90 2280 ---- 259.70B 244.00A 244.00A 259.10 +7.40 251.70 2285 ---- 263.60B 247.80A 247.80A 263.00 +7.50 255.50 2290 ---- 267.60B 251.60A 251.60A 266.90 +7.50 259.40 2295 ---- 271.50B 255.40A 255.40A 270.80 +7.60 263.20 2300 ---- 275.50B 259.20A 259.20A 274.80 +7.70 267.10 2305 ---- 279.40B 263.10A 263.10A 278.70 +7.60 271.10 2310 ---- 283.40B 267.00A 267.00A 282.70 +7.70 275.00 2315 ---- 287.40B 270.90A 270.90A 286.70 +7.80 278.90 2320 ---- 291.50B 274.80A 274.80A 290.70 +7.80 282.90 2325 ---- 295.50B 278.70A 278.70A 294.80 +7.90 286.90 2330 ---- 299.60B 282.70A 282.70A 298.80 +7.90 290.90 2335 ---- 303.70B 286.70A 286.70A 302.90 +8.00 294.90 2340 ---- 307.70B 290.60A 290.60A 307.00 +8.10 298.90 2345 ---- 311.90B 294.60A 294.60A 311.00 +8.00 303.00 2350 ---- 316.00B 298.70A 298.70A 315.20 +8.10 307.10 2360 ---- 324.30B 306.70A 306.70A 323.40 +8.20 315.20 2370 ---- 332.60B 314.90A 314.90A 331.70 +8.20 323.50 2375 ---- 336.80B 319.00A 319.00A 335.90 +8.30 327.60 2380 ---- 341.00B 323.10A 323.10A 340.10 +8.40 331.70 2390 ---- 349.50B 331.30A 331.30A 348.50 +8.40 340.10 2400 ---- 358.00B 339.70A 339.70A 357.00 +8.50 348.50 2410 ---- 366.50B 348.00A 348.00A 365.50 +8.60 356.90 2420 ---- 375.10B 356.40A 356.40A 374.10 +8.70 365.40 2425 ---- 379.40B 360.70A 360.70A 378.40 +8.70 369.70 2430 ---- 383.80B 364.90A 364.90A 382.70 +8.70 374.00 2440 ---- 392.50B 373.40A 373.40A 391.40 +8.80 382.60 2450 ---- 401.20B 382.00A 382.00A 400.10 +8.90 391.20 2475 ---- 423.20B 403.60A 403.60A 422.00 +9.00 413.00 2500 ---- 445.50B 425.50A 425.50A 444.20 +9.20 435.00 2525 ---- 467.90B 447.60A 447.60A 466.60 +9.30 457.30 2550 ---- 490.60B 469.90A 469.90A 489.20 +9.40 479.80 2575 ---- 513.50B 492.50A 492.50A 511.90 +9.40 502.50 2600 ---- 536.50B 515.10A 515.10A 534.90 +9.60 525.30 2625 ---- 559.60B 538.00A 538.00A 558.00 +9.60 548.40 2975 ---- 895.30B 871.30A 871.30A 893.40 +9.80 883.60 3000 ---- 919.90B 895.90A 895.90A 918.00 +9.80 908.20 3500 ---- ---- ---- ---- 1416.60 +9.50 1407.10 4000 ---- ---- ---- ---- 1916.60 +9.50 1907.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.10 .80 1 1275 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.40 +.20 1.20 1350 ---- ---- ---- ---- 1.60 +.20 1.40 1375 ---- ---- ---- ---- 1.90 +.30 1.60 1400 ---- ---- ---- ---- 2.20 +.30 1.90 1425 ---- ---- ---- ---- 2.60 +.30 2.30 1440 ---- ---- ---- ---- 2.80 +.20 2.60 1450 ---- ---- ---- ---- 3.00 +.30 2.70 1460 ---- ---- ---- ---- 3.20 +.30 2.90 1470 ---- ---- ---- ---- 3.40 +.20 3.20 2 1475 ---- ---- ---- ---- 3.50 +.20 3.30 1480 ---- ---- ---- ---- 3.70 +.30 3.40 1490 ---- ---- ---- ---- 3.90 +.30 3.60 1500 ---- ---- ---- ---- 4.20 +.30 3.90 45 1510 ---- ---- ---- ---- 4.40 +.20 4.20 1520 ---- 4.50B ---- 4.50B 4.70 +.30 4.40 1525 ---- ---- ---- ---- 4.90 +.30 4.60 1530 ---- ---- ---- ---- 5.10 +.30 4.80 1540 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 1545 ---- 5.40B ---- 5.40B 5.60 +.40 5.20 1550 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1555 ---- 5.80B ---- 5.80B 6.00 +.40 5.60 1560 ---- 6.00B ---- 6.00B 6.20 +.40 5.80 1565 ---- 6.20B ---- 6.20B 6.40 +.40 6.00 1570 ---- 6.40B ---- 6.40B 6.60 +.40 6.20 1575 ---- 6.60B ---- 6.60B 6.90 +.50 6.40 1580 ---- 6.90B ---- 6.90B 7.10 +.50 6.60 1585 ---- 7.10B ---- 7.10B 7.30 +.50 6.80 1590 ---- 7.40B ---- 7.40B 7.60 +.50 7.10 1595 ---- 7.60B ---- 7.60B 7.90 +.60 7.30 1 1600 ---- 7.80B ---- 7.80B 8.10 +.60 7.50 200 1605 ---- 8.10B ---- 8.10B 8.40 +.60 7.80 1610 ---- 8.40B ---- 8.40B 8.70 +.60 8.10 1615 ---- 8.70B ---- 8.70B 9.00 +.70 8.30 1620 ---- 9.00B ---- 9.00B 9.30 +.70 8.60 1625 ---- 9.30B ---- 9.30B 9.60 +.70 8.90 1630 ---- 9.60B ---- 9.60B 9.90 +.70 9.20 1635 ---- 10.00B ---- 10.00B 10.30 +.80 9.50 1640 ---- 10.30B ---- 10.30B 10.60 +.80 9.80 1645 ---- 10.60B ---- 10.60B 11.00 +.80 10.20 1650 ---- 11.00B ---- 11.00B 11.30 +.80 10.50 1655 ---- 11.40B ---- 11.40B 11.70 +.80 10.90 1660 ---- 11.80B ---- 11.80B 12.10 +.90 11.20 1665 ---- 12.20B ---- 12.20B 12.50 +.90 11.60 1670 ---- 12.60B ---- 12.60B 12.90 +.90 12.00 1675 ---- 13.00B ---- 13.00B 13.40 +1.00 12.40 1680 ---- 13.40B ---- 13.40B 13.80 +1.00 12.80 1685 ---- 13.90B ---- 13.90B 14.20 +1.00 13.20 1690 ---- 14.30B ---- 14.30B 14.70 +1.10 13.60 1695 ---- 14.80B 14.00A 14.00A 15.20 +1.10 14.10 1700 ---- 15.30B ---- 15.30B 15.70 +1.20 14.50 1705 ---- 15.80B ---- 15.80B 16.20 +1.20 15.00 1710 ---- 16.30B 15.40A 15.40A 16.70 +1.20 15.50 1715 ---- 16.90B 15.90A 15.90A 17.20 +1.20 16.00 1720 ---- 17.40B 16.40A 17.40B 17.80 +1.30 16.50 1725 ---- 18.00B 16.90A 16.90A 18.40 +1.30 17.10 1730 ---- 18.60B 17.50A 17.50A 19.00 +1.40 17.60 1735 ---- 19.20B 18.00A 19.20B 19.60 +1.40 18.20 1740 ---- 19.80B 18.60A 19.80B 20.20 +1.40 18.80 1745 ---- 20.50B 19.20A 19.20A 20.80 +1.40 19.40 1750 ---- 21.10B 19.80A 21.10B 21.50 +1.50 20.00 1755 ---- 21.80B 20.40A 21.80B 22.20 +1.50 20.70 1760 ---- 22.50B 21.10A 22.50B 22.90 +1.60 21.30 1765 ---- 23.30B 21.70A 23.30B 23.60 +1.60 22.00 1770 ---- 24.00B 22.40A 24.00B 24.40 +1.70 22.70 1775 ---- 24.80B 23.10A 24.80B 25.20 +1.70 23.50 1780 ---- 25.60B 23.80A 25.60B 26.00 +1.80 24.20 1785 ---- 26.40B 24.60A 26.40B 26.80 +1.80 25.00 1790 ---- 27.30B 25.30A 27.30B 27.60 +1.80 25.80 1795 ---- 28.10B 26.10A 28.10B 28.50 +1.90 26.60 10 1800 ---- 29.00B 26.90A 29.00B 29.40 +2.00 27.40 1805 ---- 29.90B 27.80A 29.90B 30.30 +2.00 28.30 1810 ---- 30.90B 28.60A 30.90B 31.30 +2.10 29.20 1815 ---- 31.80B 29.50A 31.80B 32.20 +2.10 30.10 1820 ---- 32.80B 30.40A 32.80B 33.20 +2.10 31.10 1825 ---- 33.90B 31.40A 33.90B 34.20 +2.10 32.10 1830 ---- 34.90B 32.30A 34.90B 35.30 +2.20 33.10 1835 ---- 36.00B 33.30A 36.00B 36.40 +2.30 34.10 1840 ---- 37.10B 34.40A 37.10B 37.50 +2.30 35.20 1845 ---- 38.20B 35.40A 38.20B 38.60 +2.40 36.20 1850 ---- 39.40B 36.50A 39.40B 39.80 +2.40 37.40 1855 ---- 40.60B 37.60A 40.60B 41.00 +2.50 38.50 1860 ---- 41.80B 38.70A 41.80B 42.20 +2.50 39.70 1865 ---- 43.10B 39.90A 43.10B 43.50 +2.60 40.90 1870 ---- 44.40B 41.00A 44.40B 44.70 +2.60 42.10 1875 ---- 45.70B 42.30A 45.70B 46.00 +2.60 43.40 1880 ---- 47.10B 43.50A 47.10B 47.40 +2.70 44.70 1885 ---- 48.50B 44.80A 48.50B 48.80 +2.80 46.00 1890 ---- 49.90B 46.10A 49.90B 50.20 +2.80 47.40 1895 ---- 51.30B 47.40A 51.30B 51.60 +2.80 48.80 1900 ---- 52.80B 48.80A 52.80B 53.10 +2.90 50.20 1 1905 ---- 54.30B 50.20A 54.30B 54.60 +2.90 51.70 1910 ---- 55.90B 51.60A 55.90B 56.10 +2.90 53.20 1915 ---- 57.50B 53.10A 57.50B 57.70 +3.00 54.70 1920 ---- 59.10B 54.60A 59.10B 59.30 +3.00 56.30 1925 ---- 60.70B 56.10A 60.70B 61.00 +3.10 57.90 1930 ---- 62.40B 57.70A 62.40B 62.60 +3.10 59.50 1935 ---- 64.10B 59.30A 64.10B 64.40 +3.20 61.20 1940 ---- 65.90B 60.90A 65.90B 66.10 +3.20 62.90 1945 ---- 67.70B 62.60A 67.70B 67.90 +3.30 64.60 1950 ---- 69.50B 64.30A 69.50B 69.70 +3.30 66.40 20 1955 ---- 71.40B 66.00A 71.40B 71.60 +3.40 68.20 1960 ---- 73.30B 67.70A 73.30B 73.50 +3.50 70.00 1965 ---- 75.20B 69.50A 75.20B 75.40 +3.50 71.90 1970 ---- 77.20B 71.40A 77.20B 77.40 +3.60 73.80 1975 ---- 79.10B 73.20A 79.10B 79.40 +3.70 75.70 1980 ---- 81.20B 75.10A 81.20B 81.40 +3.70 77.70 1985 ---- 83.30B 77.10A 83.30B 83.50 +3.80 79.70 1990 ---- 85.40B 79.00A 85.40B 85.60 +3.80 81.80 1995 ---- 87.50B 81.00A 87.50B 87.80 +4.00 83.80 2000 ---- 89.70B 83.30A 89.70B 90.00 +4.00 86.00 17 2005 ---- 91.90B 85.30A 91.90B 92.20 +4.10 88.10 2010 ---- 94.20B 87.40A 94.20B 94.40 +4.10 90.30 2015 ---- 96.50B 89.60A 96.50B 96.70 +4.20 92.50 2020 ---- 98.80B 91.80A 98.80B 99.10 +4.30 94.80 2025 ---- 101.20B 94.00A 101.20B 101.40 +4.30 97.10 2030 ---- 103.60B 96.20A 103.60B 103.80 +4.40 99.40 2035 ---- 106.10B 98.50A 106.10B 106.30 +4.50 101.80 2040 ---- 108.50B 100.80A 108.50B 108.70 +4.50 104.20 2045 ---- 111.00B 103.20A 111.00B 111.20 +4.60 106.60 2050 ---- 113.60B 105.60A 113.60B 113.80 +4.70 109.10 2055 ---- 116.20B 108.00A 116.20B 116.40 +4.80 111.60 2060 ---- 118.80B 110.50A 118.80B 119.00 +4.90 114.10 2065 ---- 121.50B 113.00A 121.50B 121.60 +4.90 116.70 2070 ---- 124.20B 115.50A 115.50A 124.30 +5.00 119.30 2075 ---- 126.90B 118.10A 118.10A 127.00 +5.00 122.00 2080 ---- 129.60B 120.70A 120.70A 129.80 +5.10 124.70 15 2085 ---- 132.40B 123.30A 123.30A 132.60 +5.20 127.40 2090 ---- 135.30B 126.00A 126.00A 135.40 +5.20 130.20 2095 ---- 138.10B 128.70A 128.70A 138.20 +5.20 133.00 2100 ---- 141.00B 131.40A 131.40A 141.10 +5.30 135.80 2105 ---- 144.00B 134.20A 134.20A 144.00 +5.30 138.70 2110 ---- 146.90B 137.00A 137.00A 147.00 +5.40 141.60 2115 ---- 149.90B 139.80A 139.80A 150.00 +5.50 144.50 2120 ---- 153.00B 142.70A 142.70A 153.00 +5.50 147.50 2125 ---- 156.00B 145.60A 145.60A 156.10 +5.60 150.50 2130 ---- 159.10B 148.50A 148.50A 159.10 +5.60 153.50 2135 ---- 162.30B 151.50A 151.50A 162.30 +5.70 156.60 2140 ---- 165.40B 154.50A 154.50A 165.40 +5.70 159.70 2145 ---- 168.60B 157.50A 157.50A 168.60 +5.80 162.80 2150 ---- 171.80B 160.60A 160.60A 171.80 +5.80 166.00 2155 ---- 175.10B 163.70A 163.70A 175.00 +5.90 169.10 2160 ---- 178.40B 166.80A 166.80A 178.30 +5.90 172.40 2165 ---- 181.70B 170.00A 170.00A 181.60 +6.00 175.60 2170 ---- 185.00B 173.20A 173.20A 184.90 +6.00 178.90 2175 ---- 188.40B 176.40A 176.40A 188.30 +6.10 182.20 2180 ---- 191.80B 179.60A 179.60A 191.70 +6.20 185.50 2185 ---- 195.20B 182.90A 182.90A 195.10 +6.20 188.90 2190 ---- 198.60B 186.20A 186.20A 198.50 +6.30 192.20 2195 ---- 202.10B 189.50A 189.50A 202.00 +6.40 195.60 2200 ---- 205.60B 192.90A 192.90A 205.50 +6.40 199.10 2205 ---- 209.10B 196.20A 196.20A 209.00 +6.50 202.50 2210 ---- 212.70B 199.60A 199.60A 212.50 +6.50 206.00 2215 ---- 216.30B 203.10A 203.10A 216.10 +6.60 209.50 2220 ---- 219.90B 206.50A 206.50A 219.70 +6.70 213.00 2225 ---- 223.50B 210.00A 210.00A 223.30 +6.70 216.60 2230 ---- 227.10B 213.50A 213.50A 226.90 +6.80 220.10 2235 ---- 230.80B 217.10A 217.10A 230.60 +6.90 223.70 2240 ---- 234.50B 220.60A 220.60A 234.30 +7.00 227.30 2245 ---- 238.20B 224.20A 224.20A 238.00 +7.00 231.00 2250 ---- 241.90B 227.80A 227.80A 241.70 +7.10 234.60 2255 ---- 245.70B 231.40A 231.40A 245.40 +7.10 238.30 2260 ---- 249.50B 235.10A 235.10A 249.20 +7.20 242.00 2265 ---- 253.20B 238.70A 238.70A 253.00 +7.30 245.70 2270 ---- 257.10B 242.40A 242.40A 256.80 +7.30 249.50 2275 ---- 260.90B 246.10A 246.10A 260.60 +7.30 253.30 2280 ---- 264.70B 249.90A 249.90A 264.50 +7.50 257.00 2285 ---- 268.60B 253.60A 253.60A 268.30 +7.50 260.80 2290 ---- 272.50B 257.40A 257.40A 272.20 +7.50 264.70 2295 ---- 276.40B 261.20A 261.20A 276.10 +7.60 268.50 2300 ---- 280.30B 265.00A 265.00A 280.00 +7.60 272.40 2305 ---- 284.30B 268.80A 268.80A 283.90 +7.60 276.30 2310 ---- 288.20B 272.70A 272.70A 287.90 +7.80 280.10 2315 ---- 292.20B 276.50A 276.50A 291.90 +7.80 284.10 2320 ---- 296.20B 280.40A 280.40A 295.80 +7.80 288.00 2325 ---- 300.20B 284.30A 284.30A 299.80 +7.80 292.00 2330 ---- 304.20B 288.20A 288.20A 303.80 +7.90 295.90 2335 ---- 308.30B 292.20A 292.20A 307.90 +8.00 299.90 2340 ---- 312.30B 296.10A 296.10A 311.90 +8.00 303.90 2345 ---- 316.40B 300.10A 300.10A 316.00 +8.10 307.90 2350 ---- 320.50B 304.10A 304.10A 320.00 +8.10 311.90 2360 ---- 328.70B 312.10A 312.10A 328.20 +8.10 320.10 2370 ---- 337.00B 320.10A 320.10A 336.50 +8.30 328.20 2375 ---- 341.10B 324.20A 324.20A 340.60 +8.30 332.30 2380 ---- 345.30B 328.30A 328.30A 344.80 +8.40 336.40 2390 ---- 353.70B 336.50A 336.50A 353.10 +8.40 344.70 2400 ---- 362.10B 344.70A 344.70A 361.50 +8.50 353.00 2410 ---- 370.60B 353.00A 353.00A 369.90 +8.50 361.40 2420 ---- 379.10B 361.30A 361.30A 378.40 +8.60 369.80 2425 ---- 383.40B 365.50A 365.50A 382.70 +8.70 374.00 2430 ---- 387.70B 369.70A 369.70A 387.00 +8.70 378.30 2440 ---- 396.30B 378.20A 378.20A 395.50 +8.70 386.80 2450 ---- 404.90B 386.60A 386.60A 404.20 +8.90 395.30 2475 ---- 426.70B 408.00A 408.00A 425.90 +9.00 416.90 2500 ---- 448.80B 429.70A 429.70A 447.90 +9.20 438.70 2525 ---- 471.00B 451.60A 451.60A 470.00 +9.20 460.80 2550 ---- 493.50B 473.80A 473.80A 492.40 +9.40 483.00 2575 ---- 516.20B 496.10A 496.10A 515.00 +9.50 505.50 2600 ---- 539.00B 518.60A 518.60A 537.80 +9.60 528.20 2625 ---- 562.00B 541.40A 541.40A 560.70 +9.70 551.00 3000 ---- 920.30B 897.00A 897.00A 918.60 +10.00 908.60 3400 ---- ---- ---- ---- 1316.60 +9.50 1307.10 4000 ---- ---- ---- ---- 1916.60 +9.50 1907.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.20 +.10 2.10 1350 ---- ---- ---- ---- 2.60 +.20 2.40 1375 ---- ---- ---- ---- 3.00 +.10 2.90 1400 ---- ---- ---- ---- 3.50 +.10 3.40 1425 ---- ---- ---- ---- 4.20 +.30 3.90 1450 ---- ---- ---- ---- 4.80 +.20 4.60 1460 ---- ---- ---- ---- 5.10 +.20 4.90 1470 ---- ---- ---- ---- 5.50 +.30 5.20 1475 ---- ---- ---- ---- 5.60 +.30 5.30 1480 ---- ---- ---- ---- 5.80 +.30 5.50 1490 ---- ---- ---- ---- 6.20 +.30 5.90 1500 ---- ---- ---- ---- 6.50 +.30 6.20 1510 ---- ---- ---- ---- 6.90 +.30 6.60 1520 ---- ---- ---- ---- 7.40 +.40 7.00 1525 ---- ---- ---- ---- 7.60 +.40 7.20 1530 ---- ---- ---- ---- 7.80 +.40 7.40 1540 ---- ---- ---- ---- 8.20 +.40 7.80 1545 ---- ---- ---- ---- 8.50 +.40 8.10 1550 ---- ---- ---- ---- 8.70 +.40 8.30 1555 ---- ---- ---- ---- 9.00 +.50 8.50 1560 ---- ---- ---- ---- 9.20 +.40 8.80 1565 ---- ---- ---- ---- 9.50 +.50 9.00 1570 ---- ---- ---- ---- 9.80 +.50 9.30 1575 ---- ---- ---- ---- 10.00 +.50 9.50 1580 ---- ---- ---- ---- 10.30 +.50 9.80 1585 ---- ---- ---- ---- 10.60 +.50 10.10 1590 ---- ---- ---- ---- 10.90 +.50 10.40 1595 ---- ---- ---- ---- 11.20 +.60 10.60 1600 ---- ---- ---- ---- 11.50 +.60 10.90 1605 ---- ---- ---- ---- 11.80 +.60 11.20 1610 ---- ---- ---- ---- 12.20 +.60 11.60 1615 ---- ---- ---- ---- 12.50 +.60 11.90 1620 ---- ---- ---- ---- 12.80 +.60 12.20 1625 ---- ---- ---- ---- 13.20 +.70 12.50 1630 ---- ---- ---- ---- 13.60 +.70 12.90 1635 ---- ---- ---- ---- 13.90 +.70 13.20 1640 ---- ---- ---- ---- 14.30 +.70 13.60 1645 ---- ---- ---- ---- 14.70 +.80 13.90 1650 ---- ---- ---- ---- 15.10 +.80 14.30 1655 ---- ---- ---- ---- 15.50 +.80 14.70 1660 ---- ---- ---- ---- 15.90 +.80 15.10 1665 ---- ---- ---- ---- 16.30 +.80 15.50 1670 ---- ---- ---- ---- 16.70 +.80 15.90 1675 ---- ---- ---- ---- 17.20 +.90 16.30 1680 ---- ---- ---- ---- 17.60 +.80 16.80 1685 ---- ---- ---- ---- 18.10 +.90 17.20 1690 ---- ---- ---- ---- 18.60 +1.00 17.60 1695 ---- ---- ---- ---- 19.10 +1.00 18.10 1700 ---- ---- ---- ---- 19.60 +1.00 18.60 1705 ---- ---- ---- ---- 20.10 +1.00 19.10 1710 ---- ---- ---- ---- 20.60 +1.00 19.60 1715 ---- ---- ---- ---- 21.10 +1.00 20.10 1720 ---- ---- ---- ---- 21.70 +1.10 20.60 1725 ---- ---- ---- ---- 22.30 +1.10 21.20 1730 ---- ---- ---- ---- 22.90 +1.20 21.70 1735 ---- ---- ---- ---- 23.40 +1.10 22.30 1740 ---- ---- ---- ---- 24.10 +1.20 22.90 1745 ---- ---- ---- ---- 24.70 +1.20 23.50 1750 ---- ---- ---- ---- 25.30 +1.20 24.10 1755 ---- ---- ---- ---- 26.00 +1.30 24.70 1760 ---- ---- ---- ---- 26.70 +1.30 25.40 1765 ---- ---- ---- ---- 27.40 +1.40 26.00 1770 ---- ---- ---- ---- 28.10 +1.40 26.70 1775 ---- ---- ---- ---- 28.80 +1.40 27.40 1780 ---- ---- ---- ---- 29.60 +1.40 28.20 1785 ---- ---- ---- ---- 30.40 +1.50 28.90 1790 ---- ---- ---- ---- 31.20 +1.50 29.70 1795 ---- ---- ---- ---- 32.00 +1.60 30.40 1800 ---- ---- ---- ---- 32.80 +1.50 31.30 1805 ---- ---- ---- ---- 33.70 +1.60 32.10 1810 ---- ---- ---- ---- 34.60 +1.70 32.90 1815 ---- ---- ---- ---- 35.50 +1.70 33.80 1820 ---- ---- ---- ---- 36.40 +1.70 34.70 1825 ---- ---- ---- ---- 37.40 +1.80 35.60 1830 ---- ---- ---- ---- 38.40 +1.80 36.60 1835 ---- ---- ---- ---- 39.40 +1.90 37.50 1840 ---- ---- ---- ---- 40.40 +1.90 38.50 1845 ---- ---- ---- ---- 41.50 +1.90 39.60 1850 ---- ---- ---- ---- 42.60 +2.00 40.60 1855 ---- ---- ---- ---- 43.70 +2.00 41.70 1860 ---- ---- ---- ---- 44.90 +2.10 42.80 1865 ---- ---- ---- ---- 46.00 +2.10 43.90 1870 ---- ---- ---- ---- 47.20 +2.10 45.10 1875 ---- ---- ---- ---- 48.50 +2.20 46.30 1880 ---- ---- ---- ---- 49.80 +2.30 47.50 1885 ---- ---- ---- ---- 51.10 +2.30 48.80 1890 ---- ---- ---- ---- 52.40 +2.40 50.00 1895 ---- ---- ---- ---- 53.80 +2.40 51.40 1900 ---- ---- ---- ---- 55.20 +2.50 52.70 1905 ---- ---- ---- ---- 56.60 +2.50 54.10 1910 ---- ---- ---- ---- 58.10 +2.60 55.50 1915 ---- ---- ---- ---- 59.60 +2.60 57.00 1920 ---- ---- ---- ---- 61.10 +2.70 58.40 1925 ---- ---- ---- ---- 62.70 +2.70 60.00 1930 ---- ---- ---- ---- 64.30 +2.80 61.50 1935 ---- ---- ---- ---- 65.90 +2.80 63.10 1940 ---- ---- ---- ---- 67.60 +2.90 64.70 1945 ---- ---- ---- ---- 69.30 +2.90 66.40 1950 ---- ---- ---- ---- 71.00 +2.90 68.10 1955 ---- ---- ---- ---- 72.80 +3.00 69.80 1960 ---- ---- ---- ---- 74.60 +3.10 71.50 1965 ---- ---- ---- ---- 76.50 +3.20 73.30 1970 ---- ---- ---- ---- 78.40 +3.20 75.20 1975 ---- ---- ---- ---- 80.30 +3.20 77.10 1980 ---- ---- ---- ---- 82.30 +3.30 79.00 1985 ---- ---- ---- ---- 84.30 +3.40 80.90 1990 ---- ---- ---- ---- 86.30 +3.40 82.90 1995 ---- ---- ---- ---- 88.40 +3.50 84.90 2000 ---- ---- ---- ---- 90.50 +3.50 87.00 2005 ---- ---- ---- ---- 92.70 +3.60 89.10 2010 ---- ---- ---- ---- 94.90 +3.70 91.20 2015 ---- ---- ---- ---- 97.10 +3.70 93.40 2020 ---- ---- ---- ---- 99.40 +3.80 95.60 2025 ---- ---- ---- ---- 101.70 +3.80 97.90 2030 ---- ---- ---- ---- 104.10 +3.90 100.20 2035 ---- ---- ---- ---- 106.50 +4.00 102.50 2040 ---- ---- ---- ---- 108.90 +4.00 104.90 2045 ---- ---- ---- ---- 111.40 +4.10 107.30 2050 ---- ---- ---- ---- 113.90 +4.20 109.70 2055 ---- ---- ---- ---- 116.40 +4.20 112.20 2060 ---- ---- ---- ---- 119.00 +4.30 114.70 2065 ---- ---- ---- ---- 121.60 +4.30 117.30 2070 ---- ---- ---- ---- 124.30 +4.40 119.90 2075 ---- ---- ---- ---- 127.00 +4.50 122.50 2080 ---- ---- ---- ---- 129.70 +4.50 125.20 2085 ---- ---- ---- ---- 132.40 +4.50 127.90 2090 ---- ---- ---- ---- 135.20 +4.60 130.60 2095 ---- ---- ---- ---- 138.00 +4.60 133.40 2100 ---- ---- ---- ---- 140.90 +4.70 136.20 2105 ---- ---- ---- ---- 143.80 +4.80 139.00 2110 ---- ---- ---- ---- 146.70 +4.80 141.90 2115 ---- ---- ---- ---- 149.70 +4.90 144.80 2120 ---- ---- ---- ---- 152.70 +5.00 147.70 2125 ---- ---- ---- ---- 155.70 +5.10 150.60 2130 ---- ---- ---- ---- 158.70 +5.10 153.60 2135 ---- ---- ---- ---- 161.80 +5.10 156.70 2140 ---- ---- ---- ---- 164.90 +5.20 159.70 2145 ---- ---- ---- ---- 168.10 +5.30 162.80 2150 ---- ---- ---- ---- 171.20 +5.30 165.90 2155 ---- ---- ---- ---- 174.40 +5.30 169.10 2160 ---- ---- ---- ---- 177.70 +5.50 172.20 2165 ---- ---- ---- ---- 180.90 +5.50 175.40 2170 ---- ---- ---- ---- 184.20 +5.50 178.70 2175 ---- ---- ---- ---- 187.50 +5.60 181.90 2180 ---- ---- ---- ---- 190.80 +5.60 185.20 2185 ---- ---- ---- ---- 194.20 +5.70 188.50 2190 ---- ---- ---- ---- 197.60 +5.80 191.80 2195 ---- ---- ---- ---- 201.00 +5.80 195.20 2200 ---- ---- ---- ---- 204.40 +5.80 198.60 2205 ---- ---- ---- ---- 207.90 +5.90 202.00 2210 ---- ---- ---- ---- 211.40 +6.00 205.40 2215 ---- ---- ---- ---- 214.90 +6.10 208.80 2220 ---- ---- ---- ---- 218.40 +6.10 212.30 2225 ---- ---- ---- ---- 221.90 +6.10 215.80 2230 ---- ---- ---- ---- 225.50 +6.20 219.30 2235 ---- ---- ---- ---- 229.10 +6.30 222.80 2240 ---- ---- ---- ---- 232.70 +6.30 226.40 2245 ---- ---- ---- ---- 236.30 +6.30 230.00 2250 ---- ---- ---- ---- 239.90 +6.30 233.60 2255 ---- ---- ---- ---- 243.60 +6.40 237.20 2260 ---- ---- ---- ---- 247.30 +6.50 240.80 2265 ---- ---- ---- ---- 251.00 +6.50 244.50 2270 ---- ---- ---- ---- 254.70 +6.60 248.10 2275 ---- ---- ---- ---- 258.40 +6.60 251.80 2280 ---- ---- ---- ---- 262.20 +6.70 255.50 2285 ---- ---- ---- ---- 266.00 +6.70 259.30 2290 ---- ---- ---- ---- 269.80 +6.80 263.00 2295 ---- ---- ---- ---- 273.60 +6.80 266.80 2300 ---- ---- ---- ---- 277.40 +6.80 270.60 2305 ---- ---- ---- ---- 281.20 +6.80 274.40 2310 ---- ---- ---- ---- 285.10 +6.90 278.20 2315 ---- ---- ---- ---- 289.00 +7.00 282.00 2320 ---- ---- ---- ---- 292.90 +7.00 285.90 2325 ---- ---- ---- ---- 296.80 +7.10 289.70 2330 ---- ---- ---- ---- 300.70 +7.10 293.60 2335 ---- ---- ---- ---- 304.60 +7.10 297.50 2340 ---- ---- ---- ---- 308.60 +7.20 301.40 2345 ---- ---- ---- ---- 312.50 +7.20 305.30 2350 ---- ---- ---- ---- 316.50 +7.20 309.30 2355 ---- ---- ---- ---- 320.50 +7.30 313.20 2360 ---- ---- ---- ---- 324.50 +7.30 317.20 2370 ---- ---- ---- ---- 332.60 +7.40 325.20 2375 ---- ---- ---- ---- 336.70 +7.50 329.20 2380 ---- ---- ---- ---- 340.70 +7.50 333.20 2390 ---- ---- ---- ---- 348.90 +7.60 341.30 2400 ---- ---- ---- ---- 357.10 +7.60 349.50 2410 ---- ---- ---- ---- 365.40 +7.70 357.70 2420 ---- ---- ---- ---- 373.70 +7.80 365.90 2425 ---- ---- ---- ---- 377.90 +7.80 370.10 2430 ---- ---- ---- ---- 382.10 +7.90 374.20 2440 ---- ---- ---- ---- 390.50 +7.90 382.60 2450 ---- ---- ---- ---- 399.00 +8.00 391.00 2460 ---- ---- ---- ---- 407.50 +8.10 399.40 2475 ---- ---- ---- ---- 420.30 +8.10 412.20 2500 ---- ---- ---- ---- 441.90 +8.30 433.60 2525 ---- ---- ---- ---- 463.80 +8.50 455.30 2550 ---- ---- ---- ---- 485.80 +8.60 477.20 2575 ---- ---- ---- ---- 508.10 +8.70 499.40 2600 ---- ---- ---- ---- 530.50 +8.80 521.70 2625 ---- ---- ---- ---- 553.10 +8.90 544.20 2650 ---- ---- ---- ---- 575.90 +9.00 566.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 +.10 .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .50 +.10 .40 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .70 +.10 .60 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .80 +.10 .70 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .90 +.10 .80 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- 1.00 +.10 .90 1240 ---- ---- ---- ---- 1.00 +.10 .90 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.20 +.10 1.10 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1280 ---- ---- ---- ---- 1.40 +.10 1.30 1285 ---- ---- ---- ---- 1.50 +.10 1.40 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.60 +.10 1.50 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1305 ---- ---- ---- ---- 1.70 +.10 1.60 1310 ---- ---- ---- ---- 1.80 +.10 1.70 1315 ---- ---- ---- ---- 1.90 +.10 1.80 1320 ---- ---- ---- ---- 2.00 +.10 1.90 1325 ---- ---- ---- ---- 2.00 +.10 1.90 1330 ---- ---- ---- ---- 2.10 +.10 2.00 1335 ---- ---- ---- ---- 2.20 +.10 2.10 1340 ---- ---- ---- ---- 2.30 +.10 2.20 1345 ---- ---- ---- ---- 2.40 +.10 2.30 1350 ---- ---- ---- ---- 2.50 +.10 2.40 1355 ---- ---- ---- ---- 2.60 +.10 2.50 1360 ---- ---- ---- ---- 2.70 +.10 2.60 1365 ---- ---- ---- ---- 2.80 +.10 2.70 1370 ---- ---- ---- ---- 2.90 +.10 2.80 1375 ---- ---- ---- ---- 3.00 +.10 2.90 1380 ---- ---- ---- ---- 3.10 +.10 3.00 1385 ---- ---- ---- ---- 3.30 +.20 3.10 1390 ---- ---- ---- ---- 3.40 +.20 3.20 1395 ---- ---- ---- ---- 3.50 +.20 3.30 1400 ---- ---- ---- ---- 3.60 +.10 3.50 1405 ---- ---- ---- ---- 3.80 +.20 3.60 1410 ---- ---- ---- ---- 3.90 +.20 3.70 1415 ---- ---- ---- ---- 4.10 +.20 3.90 1420 ---- ---- ---- ---- 4.20 +.20 4.00 1425 ---- ---- ---- ---- 4.40 +.30 4.10 1430 ---- ---- ---- ---- 4.50 +.20 4.30 1435 ---- ---- ---- ---- 4.70 +.30 4.40 1440 ---- ---- ---- ---- 4.80 +.20 4.60 1445 ---- ---- ---- ---- 5.00 +.30 4.70 1450 ---- ---- ---- ---- 5.20 +.30 4.90 1455 ---- ---- ---- ---- 5.40 +.30 5.10 1460 ---- ---- ---- ---- 5.50 +.20 5.30 1465 ---- ---- ---- ---- 5.70 +.30 5.40 1470 ---- ---- ---- ---- 5.90 +.30 5.60 1475 ---- ---- ---- ---- 6.10 +.30 5.80 1480 ---- ---- ---- ---- 6.30 +.30 6.00 1485 ---- ---- ---- ---- 6.50 +.30 6.20 1490 ---- ---- ---- ---- 6.70 +.30 6.40 1495 ---- ---- ---- ---- 7.00 +.40 6.60 1500 ---- ---- ---- ---- 7.20 +.40 6.80 1505 ---- ---- ---- ---- 7.40 +.40 7.00 1510 ---- ---- ---- ---- 7.60 +.30 7.30 1515 ---- ---- ---- ---- 7.90 +.40 7.50 1520 ---- ---- ---- ---- 8.10 +.40 7.70 1525 ---- ---- ---- ---- 8.40 +.40 8.00 1530 ---- ---- ---- ---- 8.60 +.40 8.20 1535 ---- ---- ---- ---- 8.90 +.50 8.40 1540 ---- ---- ---- ---- 9.20 +.50 8.70 1545 ---- ---- ---- ---- 9.40 +.40 9.00 1550 ---- ---- ---- ---- 9.70 +.50 9.20 1555 ---- ---- ---- ---- 10.00 +.50 9.50 1560 ---- ---- ---- ---- 10.30 +.50 9.80 1565 ---- ---- ---- ---- 10.60 +.50 10.10 1570 ---- ---- ---- ---- 10.90 +.50 10.40 1575 ---- ---- ---- ---- 11.20 +.50 10.70 1580 ---- ---- ---- ---- 11.50 +.50 11.00 1585 ---- ---- ---- ---- 11.90 +.60 11.30 1590 ---- ---- ---- ---- 12.20 +.60 11.60 1595 ---- ---- ---- ---- 12.50 +.60 11.90 1600 ---- ---- ---- ---- 12.90 +.60 12.30 100 1605 ---- ---- ---- ---- 13.30 +.70 12.60 1610 ---- ---- ---- ---- 13.60 +.60 13.00 1615 ---- ---- ---- ---- 14.00 +.70 13.30 1620 ---- ---- ---- ---- 14.40 +.70 13.70 1625 ---- ---- ---- ---- 14.80 +.80 14.00 1630 ---- ---- ---- ---- 15.20 +.80 14.40 1635 ---- ---- ---- ---- 15.60 +.80 14.80 1640 ---- ---- ---- ---- 16.00 +.80 15.20 1645 ---- ---- ---- ---- 16.40 +.80 15.60 1650 ---- ---- ---- ---- 16.80 +.80 16.00 1655 ---- ---- ---- ---- 17.30 +.90 16.40 1660 ---- ---- ---- ---- 17.70 +.80 16.90 1665 ---- ---- ---- ---- 18.20 +.90 17.30 1670 ---- ---- ---- ---- 18.70 +1.00 17.70 1675 ---- ---- ---- ---- 19.10 +.90 18.20 100 1680 ---- ---- ---- ---- 19.60 +.90 18.70 1685 ---- ---- ---- ---- 20.10 +1.00 19.10 1690 ---- ---- ---- ---- 20.60 +1.00 19.60 1695 ---- ---- ---- ---- 21.10 +1.00 20.10 1700 ---- ---- ---- ---- 21.70 +1.10 20.60 1705 ---- ---- ---- ---- 22.20 +1.10 21.10 1710 ---- ---- ---- ---- 22.80 +1.10 21.70 1715 ---- ---- ---- ---- 23.40 +1.20 22.20 1720 ---- ---- ---- ---- 23.90 +1.10 22.80 1725 ---- ---- ---- ---- 24.50 +1.10 23.40 1730 ---- ---- ---- ---- 25.20 +1.30 23.90 1735 ---- ---- ---- ---- 25.80 +1.30 24.50 1740 ---- ---- ---- ---- 26.40 +1.20 25.20 1745 ---- ---- ---- ---- 27.10 +1.30 25.80 1750 ---- ---- ---- ---- 27.80 +1.40 26.40 1755 ---- ---- ---- ---- 28.50 +1.40 27.10 1760 ---- ---- ---- ---- 29.20 +1.40 27.80 1765 ---- ---- ---- ---- 29.90 +1.40 28.50 1770 ---- ---- ---- ---- 30.70 +1.50 29.20 1775 ---- ---- ---- ---- 31.50 +1.50 30.00 1780 ---- ---- ---- ---- 32.30 +1.60 30.70 1785 ---- ---- ---- ---- 33.10 +1.60 31.50 1790 ---- ---- ---- ---- 33.90 +1.60 32.30 1795 ---- ---- ---- ---- 34.80 +1.60 33.20 1800 ---- ---- ---- ---- 35.70 +1.70 34.00 1805 ---- ---- ---- ---- 36.60 +1.70 34.90 1810 ---- ---- ---- ---- 37.60 +1.80 35.80 1815 ---- ---- ---- ---- 38.50 +1.70 36.80 1820 ---- ---- ---- ---- 39.50 +1.80 37.70 1825 ---- ---- ---- ---- 40.60 +1.90 38.70 1830 ---- ---- ---- ---- 41.60 +1.90 39.70 1835 ---- ---- ---- ---- 42.70 +1.90 40.80 1840 ---- ---- ---- ---- 43.80 +1.90 41.90 1845 ---- ---- ---- ---- 45.00 +2.00 43.00 1850 ---- ---- ---- ---- 46.20 +2.10 44.10 1855 ---- ---- ---- ---- 47.40 +2.10 45.30 1860 ---- ---- ---- ---- 48.60 +2.10 46.50 1865 ---- ---- ---- ---- 49.90 +2.10 47.80 1870 ---- ---- ---- ---- 51.20 +2.20 49.00 1875 ---- ---- ---- ---- 52.50 +2.20 50.30 1880 ---- ---- ---- ---- 53.90 +2.20 51.70 75 1885 ---- ---- ---- ---- 55.30 +2.30 53.00 1890 ---- ---- ---- ---- 56.80 +2.40 54.40 1895 ---- ---- ---- ---- 58.20 +2.30 55.90 1900 ---- ---- ---- ---- 59.70 +2.40 57.30 1905 ---- ---- ---- ---- 61.30 +2.50 58.80 1910 ---- ---- ---- ---- 62.90 +2.50 60.40 1915 ---- ---- ---- ---- 64.50 +2.50 62.00 1920 ---- ---- ---- ---- 66.10 +2.50 63.60 1925 ---- ---- ---- ---- 67.80 +2.60 65.20 1930 ---- ---- ---- ---- 69.50 +2.60 66.90 1935 ---- ---- ---- ---- 71.30 +2.70 68.60 1940 ---- ---- ---- ---- 73.00 +2.70 70.30 1945 ---- ---- ---- ---- 74.80 +2.70 72.10 1950 ---- ---- ---- ---- 76.70 +2.80 73.90 1955 ---- ---- ---- ---- 78.60 +2.90 75.70 1960 ---- ---- ---- ---- 80.50 +2.90 77.60 1965 ---- ---- ---- ---- 82.40 +2.90 79.50 1970 ---- ---- ---- ---- 84.40 +3.00 81.40 100 1975 ---- ---- ---- ---- 86.40 +3.10 83.30 1980 ---- ---- ---- ---- 88.50 +3.20 85.30 1985 ---- ---- ---- ---- 90.60 +3.20 87.40 1990 ---- ---- ---- ---- 92.70 +3.30 89.40 1995 ---- ---- ---- ---- 94.80 +3.30 91.50 2000 ---- ---- ---- ---- 97.00 +3.40 93.60 130 2005 ---- ---- ---- ---- 99.20 +3.40 95.80 2010 ---- ---- ---- ---- 101.40 +3.50 97.90 220 2015 ---- ---- ---- ---- 103.70 +3.60 100.10 2020 ---- ---- ---- ---- 106.00 +3.60 102.40 2025 ---- ---- ---- ---- 108.30 +3.70 104.60 2030 ---- ---- ---- ---- 110.70 +3.80 106.90 2035 ---- ---- ---- ---- 113.10 +3.80 109.30 2040 ---- ---- ---- ---- 115.50 +3.90 111.60 50 2045 ---- ---- ---- ---- 117.90 +3.90 114.00 2050 ---- ---- ---- ---- 120.40 +4.00 116.40 2055 ---- ---- ---- ---- 122.90 +4.10 118.80 2060 ---- ---- ---- ---- 125.50 +4.20 121.30 2065 ---- ---- ---- ---- 128.00 +4.30 123.70 2070 ---- ---- ---- ---- 130.60 +4.40 126.20 2075 ---- ---- ---- ---- 133.20 +4.40 128.80 2080 ---- ---- ---- ---- 135.90 +4.60 131.30 2085 ---- ---- ---- ---- 138.50 +4.60 133.90 2090 ---- ---- ---- ---- 141.20 +4.60 136.60 2095 ---- ---- ---- ---- 144.00 +4.80 139.20 2100 ---- ---- ---- ---- 146.80 +4.90 141.90 2 2105 ---- ---- ---- ---- 149.50 +4.90 144.60 2110 ---- ---- ---- ---- 152.40 +5.10 147.30 2115 ---- ---- ---- ---- 155.20 +5.10 150.10 2120 ---- ---- ---- ---- 158.10 +5.20 152.90 2125 ---- ---- ---- ---- 161.00 +5.20 155.80 2130 ---- ---- ---- ---- 164.00 +5.40 158.60 2135 ---- ---- ---- ---- 166.90 +5.40 161.50 2140 ---- ---- ---- ---- 169.90 +5.40 164.50 2145 ---- ---- ---- ---- 173.00 +5.60 167.40 2150 ---- ---- ---- ---- 176.00 +5.60 170.40 2155 ---- ---- ---- ---- 179.10 +5.70 173.40 2160 ---- ---- ---- ---- 182.20 +5.70 176.50 2165 ---- ---- ---- ---- 185.40 +5.90 179.50 2170 ---- ---- ---- ---- 188.50 +5.80 182.70 2175 ---- ---- ---- ---- 191.70 +5.90 185.80 2180 ---- ---- ---- ---- 195.00 +6.10 188.90 2185 ---- ---- ---- ---- 198.20 +6.10 192.10 2190 ---- ---- ---- ---- 201.50 +6.20 195.30 2195 ---- ---- ---- ---- 204.80 +6.20 198.60 2200 ---- ---- ---- ---- 208.10 +6.30 201.80 2205 ---- ---- ---- ---- 211.50 +6.40 205.10 2210 ---- ---- ---- ---- 214.80 +6.30 208.50 2215 ---- ---- ---- ---- 218.20 +6.40 211.80 2220 ---- ---- ---- ---- 221.70 +6.50 215.20 2225 ---- ---- ---- ---- 225.10 +6.50 218.60 2230 ---- ---- ---- ---- 228.60 +6.60 222.00 2235 ---- ---- ---- ---- 232.10 +6.70 225.40 2240 ---- ---- ---- ---- 235.60 +6.70 228.90 2245 ---- ---- ---- ---- 239.10 +6.70 232.40 2250 ---- ---- ---- ---- 242.70 +6.80 235.90 2255 ---- ---- ---- ---- 246.30 +6.90 239.40 2260 ---- ---- ---- ---- 249.90 +6.90 243.00 2265 ---- ---- ---- ---- 253.50 +6.90 246.60 2270 ---- ---- ---- ---- 257.10 +6.90 250.20 2275 ---- ---- ---- ---- 260.80 +7.00 253.80 2280 ---- ---- ---- ---- 264.50 +7.10 257.40 2285 ---- ---- ---- ---- 268.20 +7.10 261.10 2290 ---- ---- ---- ---- 271.90 +7.10 264.80 2295 ---- ---- ---- ---- 275.70 +7.20 268.50 2300 ---- ---- ---- ---- 279.40 +7.20 272.20 2305 ---- ---- ---- ---- 283.20 +7.20 276.00 2310 ---- ---- ---- ---- 287.00 +7.30 279.70 2315 ---- ---- ---- ---- 290.80 +7.30 283.50 2320 ---- ---- ---- ---- 294.70 +7.40 287.30 2325 ---- ---- ---- ---- 298.50 +7.30 291.20 2330 ---- ---- ---- ---- 302.40 +7.40 295.00 2335 ---- ---- ---- ---- 306.30 +7.40 298.90 2340 ---- ---- ---- ---- 310.20 +7.50 302.70 2345 ---- ---- ---- ---- 314.10 +7.50 306.60 2350 ---- ---- ---- ---- 318.10 +7.60 310.50 2355 ---- ---- ---- ---- 322.00 +7.60 314.40 2360 ---- ---- ---- ---- 326.00 +7.60 318.40 2370 ---- ---- ---- ---- 334.00 +7.70 326.30 2375 ---- ---- ---- ---- 338.00 +7.70 330.30 2380 ---- ---- ---- ---- 342.00 +7.70 334.30 2390 ---- ---- ---- ---- 350.10 +7.70 342.40 2400 ---- ---- ---- ---- 358.30 +7.80 350.50 2410 ---- ---- ---- ---- 366.50 +7.90 358.60 2420 ---- ---- ---- ---- 374.80 +8.00 366.80 2425 ---- ---- ---- ---- 378.90 +7.90 371.00 2430 ---- ---- ---- ---- 383.10 +8.00 375.10 2440 ---- ---- ---- ---- 391.40 +8.00 383.40 2450 ---- ---- ---- ---- 399.90 +8.10 391.80 2460 ---- ---- ---- ---- 408.30 +8.10 400.20 2475 ---- ---- ---- ---- 421.10 +8.20 412.90 2500 ---- ---- ---- ---- 442.50 +8.30 434.20 2525 ---- ---- ---- ---- 464.20 +8.40 455.80 2550 ---- ---- ---- ---- 486.10 +8.50 477.60 2575 ---- ---- ---- ---- 508.30 +8.70 499.60 2600 ---- ---- ---- ---- 530.60 +8.80 521.80 2625 ---- ---- ---- ---- 553.10 +8.90 544.20 2650 ---- ---- ---- ---- 575.80 +9.10 566.70 2800 ---- ---- ---- ---- 714.90 +9.60 705.30 2950 ---- ---- ---- ---- 858.20 +10.10 848.10 3000 ---- ---- ---- ---- 906.70 +10.20 896.50 3500 ---- ---- ---- ---- 1402.70 +10.70 1392.00 4000 ---- ---- ---- ---- 1902.70 +10.70 1892.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1300 ---- ---- ---- ---- 2.20 +.10 2.10 1325 ---- ---- ---- ---- 2.70 +.10 2.60 1350 ---- ---- ---- ---- 3.20 +.10 3.10 1375 ---- ---- ---- ---- 3.80 +.20 3.60 1400 ---- ---- ---- ---- 4.50 +.20 4.30 1425 ---- ---- ---- ---- 5.30 +.20 5.10 1450 ---- ---- ---- ---- 6.20 +.30 5.90 1470 ---- ---- ---- ---- 7.10 +.40 6.70 1475 ---- ---- ---- ---- 7.30 +.40 6.90 1480 ---- ---- ---- ---- 7.50 +.40 7.10 1490 ---- ---- ---- ---- 8.00 +.40 7.60 1500 ---- ---- ---- ---- 8.50 +.40 8.10 1510 ---- ---- ---- ---- 9.00 +.50 8.50 1520 ---- ---- ---- ---- 9.50 +.40 9.10 1525 ---- ---- ---- ---- 9.80 +.50 9.30 1530 ---- ---- ---- ---- 10.10 +.50 9.60 1540 ---- ---- ---- ---- 10.70 +.50 10.20 1550 ---- ---- ---- ---- 11.30 +.60 10.70 1560 ---- ---- ---- ---- 11.90 +.50 11.40 1565 ---- ---- ---- ---- 12.30 +.60 11.70 1570 ---- ---- ---- ---- 12.60 +.60 12.00 1575 ---- ---- ---- ---- 12.90 +.60 12.30 1580 ---- ---- ---- ---- 13.30 +.60 12.70 1585 ---- ---- ---- ---- 13.70 +.70 13.00 1590 ---- ---- ---- ---- 14.00 +.60 13.40 1595 ---- ---- ---- ---- 14.40 +.70 13.70 1600 ---- ---- ---- ---- 14.80 +.70 14.10 1605 ---- ---- ---- ---- 15.20 +.80 14.40 1610 ---- ---- ---- ---- 15.60 +.80 14.80 1615 ---- ---- ---- ---- 16.00 +.80 15.20 1620 ---- ---- ---- ---- 16.40 +.80 15.60 1625 ---- ---- ---- ---- 16.80 +.80 16.00 1630 ---- ---- ---- ---- 17.20 +.80 16.40 1635 ---- ---- ---- ---- 17.60 +.80 16.80 1640 ---- ---- ---- ---- 18.10 +.90 17.20 1645 ---- ---- ---- ---- 18.50 +.80 17.70 1650 ---- ---- ---- ---- 19.00 +.90 18.10 1655 ---- ---- ---- ---- 19.40 +.90 18.50 1660 ---- ---- ---- ---- 19.90 +.90 19.00 1665 ---- ---- ---- ---- 20.40 +1.00 19.40 1670 ---- ---- ---- ---- 20.90 +1.00 19.90 1675 ---- ---- ---- ---- 21.40 +1.00 20.40 1680 ---- ---- ---- ---- 21.90 +1.00 20.90 1685 ---- ---- ---- ---- 22.40 +1.10 21.30 1690 ---- ---- ---- ---- 22.90 +1.10 21.80 1695 ---- ---- ---- ---- 23.40 +1.00 22.40 1700 ---- ---- ---- ---- 24.00 +1.10 22.90 1705 ---- ---- ---- ---- 24.60 +1.20 23.40 1710 ---- ---- ---- ---- 25.10 +1.10 24.00 1715 ---- ---- ---- ---- 25.70 +1.20 24.50 1720 ---- ---- ---- ---- 26.30 +1.20 25.10 1725 ---- ---- ---- ---- 26.90 +1.20 25.70 1730 ---- ---- ---- ---- 27.50 +1.30 26.20 1735 ---- ---- ---- ---- 28.10 +1.30 26.80 1740 ---- ---- ---- ---- 28.80 +1.30 27.50 1745 ---- ---- ---- ---- 29.40 +1.30 28.10 1750 ---- ---- ---- ---- 30.10 +1.40 28.70 1755 ---- ---- ---- ---- 30.80 +1.40 29.40 1760 ---- ---- ---- ---- 31.50 +1.40 30.10 1765 ---- ---- ---- ---- 32.20 +1.40 30.80 1770 ---- ---- ---- ---- 33.00 +1.50 31.50 1775 ---- ---- ---- ---- 33.70 +1.50 32.20 1780 ---- ---- ---- ---- 34.50 +1.60 32.90 1785 ---- ---- ---- ---- 35.30 +1.60 33.70 1790 ---- ---- ---- ---- 36.10 +1.60 34.50 1795 ---- ---- ---- ---- 36.90 +1.70 35.20 1800 ---- ---- ---- ---- 37.80 +1.70 36.10 1805 ---- ---- ---- ---- 38.60 +1.70 36.90 1810 ---- ---- ---- ---- 39.50 +1.80 37.70 1815 ---- ---- ---- ---- 40.40 +1.80 38.60 1820 ---- ---- ---- ---- 41.40 +1.90 39.50 1825 ---- ---- ---- ---- 42.30 +1.90 40.40 1830 ---- ---- ---- ---- 43.30 +1.90 41.40 1835 ---- ---- ---- ---- 44.30 +1.90 42.40 1840 ---- ---- ---- ---- 45.30 +2.00 43.30 1845 ---- ---- ---- ---- 46.40 +2.00 44.40 1850 ---- ---- ---- ---- 47.50 +2.10 45.40 1855 ---- ---- ---- ---- 48.60 +2.10 46.50 1860 ---- ---- ---- ---- 49.70 +2.10 47.60 1865 ---- ---- ---- ---- 50.90 +2.20 48.70 1870 ---- ---- ---- ---- 52.10 +2.30 49.80 1875 ---- ---- ---- ---- 53.30 +2.30 51.00 1880 ---- ---- ---- ---- 54.60 +2.40 52.20 1885 ---- ---- ---- ---- 55.90 +2.40 53.50 1890 ---- ---- ---- ---- 57.20 +2.40 54.80 1895 ---- ---- ---- ---- 58.50 +2.40 56.10 1900 ---- ---- ---- ---- 59.90 +2.50 57.40 1905 ---- ---- ---- ---- 61.30 +2.60 58.70 1910 ---- ---- ---- ---- 62.80 +2.70 60.10 1915 ---- ---- ---- ---- 64.20 +2.60 61.60 1920 ---- ---- ---- ---- 65.80 +2.80 63.00 1925 ---- ---- ---- ---- 67.30 +2.80 64.50 1930 ---- ---- ---- ---- 68.90 +2.90 66.00 1935 ---- ---- ---- ---- 70.50 +2.90 67.60 1940 ---- ---- ---- ---- 72.10 +2.90 69.20 1945 ---- ---- ---- ---- 73.80 +3.00 70.80 1950 ---- ---- ---- ---- 75.50 +3.00 72.50 1955 ---- ---- ---- ---- 77.30 +3.10 74.20 1960 ---- ---- ---- ---- 79.10 +3.20 75.90 1965 ---- ---- ---- ---- 80.90 +3.20 77.70 1970 ---- ---- ---- ---- 82.80 +3.30 79.50 1975 ---- ---- ---- ---- 84.70 +3.30 81.40 1980 ---- ---- ---- ---- 86.60 +3.40 83.20 1985 ---- ---- ---- ---- 88.60 +3.40 85.20 1990 ---- ---- ---- ---- 90.60 +3.50 87.10 1995 ---- ---- ---- ---- 92.70 +3.60 89.10 2000 ---- ---- ---- ---- 94.80 +3.60 91.20 2005 ---- ---- ---- ---- 96.90 +3.70 93.20 2010 ---- ---- ---- ---- 99.10 +3.70 95.40 2015 ---- ---- ---- ---- 101.30 +3.80 97.50 2020 ---- ---- ---- ---- 103.50 +3.80 99.70 2025 ---- ---- ---- ---- 105.80 +3.90 101.90 2030 ---- ---- ---- ---- 108.20 +4.00 104.20 2035 ---- ---- ---- ---- 110.50 +4.00 106.50 2040 ---- ---- ---- ---- 112.90 +4.00 108.90 2045 ---- ---- ---- ---- 115.40 +4.10 111.30 2050 ---- ---- ---- ---- 117.90 +4.20 113.70 2055 ---- ---- ---- ---- 120.40 +4.20 116.20 2060 ---- ---- ---- ---- 122.90 +4.20 118.70 2065 ---- ---- ---- ---- 125.50 +4.30 121.20 2070 ---- ---- ---- ---- 128.20 +4.40 123.80 2075 ---- ---- ---- ---- 130.80 +4.40 126.40 2080 ---- ---- ---- ---- 133.60 +4.60 129.00 2085 ---- ---- ---- ---- 136.30 +4.60 131.70 2090 ---- ---- ---- ---- 139.10 +4.70 134.40 2095 ---- ---- ---- ---- 141.90 +4.70 137.20 2100 ---- ---- ---- ---- 144.70 +4.70 140.00 2105 ---- ---- ---- ---- 147.60 +4.80 142.80 2110 ---- ---- ---- ---- 150.50 +4.90 145.60 2115 ---- ---- ---- ---- 153.40 +4.90 148.50 2120 ---- ---- ---- ---- 156.40 +5.00 151.40 2125 ---- ---- ---- ---- 159.40 +5.00 154.40 2130 ---- ---- ---- ---- 162.40 +5.00 157.40 2135 ---- ---- ---- ---- 165.50 +5.10 160.40 2140 ---- ---- ---- ---- 168.60 +5.20 163.40 2145 ---- ---- ---- ---- 171.70 +5.20 166.50 2150 ---- ---- ---- ---- 174.90 +5.30 169.60 2155 ---- ---- ---- ---- 178.00 +5.30 172.70 2160 ---- ---- ---- ---- 181.20 +5.40 175.80 2165 ---- ---- ---- ---- 184.50 +5.50 179.00 2170 ---- ---- ---- ---- 187.70 +5.50 182.20 2175 ---- ---- ---- ---- 191.00 +5.60 185.40 2180 ---- ---- ---- ---- 194.30 +5.60 188.70 2185 ---- ---- ---- ---- 197.60 +5.70 191.90 2190 ---- ---- ---- ---- 201.00 +5.80 195.20 2195 ---- ---- ---- ---- 204.30 +5.80 198.50 2200 ---- ---- ---- ---- 207.70 +5.80 201.90 2205 ---- ---- ---- ---- 211.10 +5.90 205.20 2210 ---- ---- ---- ---- 214.60 +6.00 208.60 2215 ---- ---- ---- ---- 218.00 +6.00 212.00 2220 ---- ---- ---- ---- 221.50 +6.10 215.40 2225 ---- ---- ---- ---- 225.00 +6.10 218.90 2230 ---- ---- ---- ---- 228.50 +6.20 222.30 2235 ---- ---- ---- ---- 232.00 +6.20 225.80 2240 ---- ---- ---- ---- 235.50 +6.20 229.30 2245 ---- ---- ---- ---- 239.10 +6.30 232.80 2250 ---- ---- ---- ---- 242.70 +6.40 236.30 2255 ---- ---- ---- ---- 246.20 +6.30 239.90 2260 ---- ---- ---- ---- 249.80 +6.40 243.40 2265 ---- ---- ---- ---- 253.50 +6.50 247.00 2270 ---- ---- ---- ---- 257.10 +6.50 250.60 2275 ---- ---- ---- ---- 260.80 +6.60 254.20 2280 ---- ---- ---- ---- 264.40 +6.60 257.80 2285 ---- ---- ---- ---- 268.10 +6.60 261.50 2290 ---- ---- ---- ---- 271.80 +6.70 265.10 2295 ---- ---- ---- ---- 275.50 +6.70 268.80 2300 ---- ---- ---- ---- 279.20 +6.70 272.50 2305 ---- ---- ---- ---- 283.00 +6.80 276.20 2310 ---- ---- ---- ---- 286.70 +6.80 279.90 2315 ---- ---- ---- ---- 290.50 +6.90 283.60 2320 ---- ---- ---- ---- 294.30 +7.00 287.30 2325 ---- ---- ---- ---- 298.10 +7.00 291.10 2330 ---- ---- ---- ---- 301.90 +7.00 294.90 2335 ---- ---- ---- ---- 305.70 +7.10 298.60 2340 ---- ---- ---- ---- 309.60 +7.20 302.40 2345 ---- ---- ---- ---- 313.40 +7.10 306.30 2350 ---- ---- ---- ---- 317.30 +7.20 310.10 2355 ---- ---- ---- ---- 321.20 +7.30 313.90 2360 ---- ---- ---- ---- 325.10 +7.30 317.80 2365 ---- ---- ---- ---- 329.00 +7.30 321.70 2370 ---- ---- ---- ---- 332.90 +7.40 325.50 2375 ---- ---- ---- ---- 336.80 +7.40 329.40 2380 ---- ---- ---- ---- 340.80 +7.50 333.30 2390 ---- ---- ---- ---- 348.70 +7.50 341.20 2400 ---- ---- ---- ---- 356.70 +7.60 349.10 2410 ---- ---- ---- ---- 364.80 +7.70 357.10 2420 ---- ---- ---- ---- 372.90 +7.80 365.10 2425 ---- ---- ---- ---- 376.90 +7.70 369.20 2430 ---- ---- ---- ---- 381.00 +7.80 373.20 2440 ---- ---- ---- ---- 389.20 +7.90 381.30 2450 ---- ---- ---- ---- 397.40 +7.90 389.50 2460 ---- ---- ---- ---- 405.70 +8.00 397.70 2470 ---- ---- ---- ---- 414.00 +8.00 406.00 2475 ---- ---- ---- ---- 418.20 +8.10 410.10 2500 ---- ---- ---- ---- 439.30 +8.30 431.00 2525 ---- ---- ---- ---- 460.60 +8.50 452.10 2550 ---- ---- ---- ---- 482.10 +8.60 473.50 2575 ---- ---- ---- ---- 503.90 +8.80 495.10 2600 ---- ---- ---- ---- 525.80 +8.80 517.00 2625 ---- ---- ---- ---- 548.00 +9.00 539.00 2650 ---- ---- ---- ---- 570.30 +9.10 561.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.60 +.30 5.30 1425 ---- ---- ---- ---- 6.50 +.30 6.20 1450 ---- ---- ---- ---- 7.50 +.30 7.20 1475 ---- ---- ---- ---- 8.70 +.40 8.30 1500 ---- ---- ---- ---- 10.00 +.50 9.50 1525 ---- ---- ---- ---- 11.50 +.60 10.90 1550 ---- ---- ---- ---- 13.10 +.60 12.50 1575 ---- ---- ---- ---- 14.90 +.70 14.20 1580 ---- ---- ---- ---- 15.30 +.70 14.60 1590 ---- ---- ---- ---- 16.10 +.80 15.30 1600 ---- ---- ---- ---- 16.90 +.80 16.10 1610 ---- ---- ---- ---- 17.70 +.80 16.90 1620 ---- ---- ---- ---- 18.60 +.80 17.80 1625 ---- ---- ---- ---- 19.10 +.90 18.20 1630 ---- ---- ---- ---- 19.50 +.90 18.60 1640 ---- ---- ---- ---- 20.40 +.90 19.50 1650 ---- ---- ---- ---- 21.40 +.90 20.50 1660 ---- ---- ---- ---- 22.40 +1.00 21.40 1670 ---- ---- ---- ---- 23.50 +1.10 22.40 1675 ---- ---- ---- ---- 24.00 +1.10 22.90 1680 ---- ---- ---- ---- 24.50 +1.10 23.40 1685 ---- ---- ---- ---- 25.10 +1.10 24.00 1690 ---- ---- ---- ---- 25.60 +1.10 24.50 1695 ---- ---- ---- ---- 26.20 +1.10 25.10 1700 ---- ---- ---- ---- 26.80 +1.20 25.60 1705 ---- ---- ---- ---- 27.40 +1.20 26.20 1710 ---- ---- ---- ---- 28.00 +1.20 26.80 1715 ---- ---- ---- ---- 28.60 +1.20 27.40 1720 ---- ---- ---- ---- 29.30 +1.30 28.00 1725 ---- ---- ---- ---- 29.90 +1.30 28.60 1730 ---- ---- ---- ---- 30.60 +1.40 29.20 1735 ---- ---- ---- ---- 31.20 +1.30 29.90 1740 ---- ---- ---- ---- 31.90 +1.40 30.50 1745 ---- ---- ---- ---- 32.60 +1.40 31.20 1750 ---- ---- ---- ---- 33.30 +1.40 31.90 1755 ---- ---- ---- ---- 34.10 +1.50 32.60 1760 ---- ---- ---- ---- 34.80 +1.50 33.30 1765 ---- ---- ---- ---- 35.60 +1.60 34.00 1770 ---- ---- ---- ---- 36.30 +1.60 34.70 1775 ---- ---- ---- ---- 37.10 +1.60 35.50 1780 ---- ---- ---- ---- 37.90 +1.60 36.30 1785 ---- ---- ---- ---- 38.80 +1.70 37.10 1790 ---- ---- ---- ---- 39.60 +1.70 37.90 1795 ---- ---- ---- ---- 40.50 +1.80 38.70 1800 ---- ---- ---- ---- 41.40 +1.80 39.60 1805 ---- ---- ---- ---- 42.30 +1.90 40.40 1810 ---- ---- ---- ---- 43.20 +1.90 41.30 1815 ---- ---- ---- ---- 44.10 +1.90 42.20 1820 ---- ---- ---- ---- 45.10 +1.90 43.20 1825 ---- ---- ---- ---- 46.10 +2.00 44.10 1830 ---- ---- ---- ---- 47.10 +2.00 45.10 1835 ---- ---- ---- ---- 48.10 +2.00 46.10 1840 ---- ---- ---- ---- 49.20 +2.10 47.10 1845 ---- ---- ---- ---- 50.30 +2.10 48.20 1850 ---- ---- ---- ---- 51.40 +2.20 49.20 1855 ---- ---- ---- ---- 52.50 +2.20 50.30 1860 ---- ---- ---- ---- 53.70 +2.20 51.50 1865 ---- ---- ---- ---- 54.90 +2.30 52.60 1870 ---- ---- ---- ---- 56.10 +2.30 53.80 1875 ---- ---- ---- ---- 57.40 +2.40 55.00 1880 ---- ---- ---- ---- 58.60 +2.40 56.20 1885 ---- ---- ---- ---- 59.90 +2.40 57.50 1890 ---- ---- ---- ---- 61.30 +2.50 58.80 1895 ---- ---- ---- ---- 62.60 +2.50 60.10 1900 ---- ---- ---- ---- 64.00 +2.60 61.40 1905 ---- ---- ---- ---- 65.50 +2.70 62.80 1910 ---- ---- ---- ---- 66.90 +2.70 64.20 1915 ---- ---- ---- ---- 68.40 +2.70 65.70 1920 ---- ---- ---- ---- 69.90 +2.80 67.10 1925 ---- ---- ---- ---- 71.50 +2.90 68.60 1930 ---- ---- ---- ---- 73.10 +2.90 70.20 1935 ---- ---- ---- ---- 74.70 +2.90 71.80 1940 ---- ---- ---- ---- 76.40 +3.00 73.40 1945 ---- ---- ---- ---- 78.10 +3.10 75.00 1950 ---- ---- ---- ---- 79.80 +3.10 76.70 1955 ---- ---- ---- ---- 81.60 +3.20 78.40 1960 ---- ---- ---- ---- 83.40 +3.20 80.20 1965 ---- ---- ---- ---- 85.20 +3.30 81.90 1970 ---- ---- ---- ---- 87.10 +3.30 83.80 1975 ---- ---- ---- ---- 89.00 +3.40 85.60 1980 ---- ---- ---- ---- 90.90 +3.40 87.50 1985 ---- ---- ---- ---- 92.90 +3.40 89.50 1990 ---- ---- ---- ---- 95.00 +3.60 91.40 1995 ---- ---- ---- ---- 97.00 +3.50 93.50 2000 ---- ---- ---- ---- 99.20 +3.70 95.50 2005 ---- ---- ---- ---- 101.30 +3.70 97.60 2010 ---- ---- ---- ---- 103.50 +3.80 99.70 2015 ---- ---- ---- ---- 105.70 +3.80 101.90 2020 ---- ---- ---- ---- 108.00 +3.90 104.10 2025 ---- ---- ---- ---- 110.30 +3.90 106.40 2030 ---- ---- ---- ---- 112.70 +4.00 108.70 2035 ---- ---- ---- ---- 115.10 +4.10 111.00 2040 ---- ---- ---- ---- 117.50 +4.10 113.40 2045 ---- ---- ---- ---- 120.00 +4.20 115.80 2050 ---- ---- ---- ---- 122.50 +4.20 118.30 2055 ---- ---- ---- ---- 125.10 +4.30 120.80 2060 ---- ---- ---- ---- 127.60 +4.30 123.30 2065 ---- ---- ---- ---- 130.30 +4.40 125.90 2070 ---- ---- ---- ---- 132.90 +4.40 128.50 2075 ---- ---- ---- ---- 135.60 +4.40 131.20 2080 ---- ---- ---- ---- 138.40 +4.60 133.80 2085 ---- ---- ---- ---- 141.20 +4.60 136.60 2090 ---- ---- ---- ---- 144.00 +4.70 139.30 2095 ---- ---- ---- ---- 146.80 +4.70 142.10 2100 ---- ---- ---- ---- 149.70 +4.80 144.90 2105 ---- ---- ---- ---- 152.60 +4.80 147.80 2110 ---- ---- ---- ---- 155.50 +4.80 150.70 2115 ---- ---- ---- ---- 158.50 +4.90 153.60 2120 ---- ---- ---- ---- 161.50 +5.00 156.50 2125 ---- ---- ---- ---- 164.50 +5.00 159.50 2130 ---- ---- ---- ---- 167.60 +5.10 162.50 2135 ---- ---- ---- ---- 170.70 +5.10 165.60 2140 ---- ---- ---- ---- 173.80 +5.20 168.60 2145 ---- ---- ---- ---- 177.00 +5.30 171.70 2150 ---- ---- ---- ---- 180.10 +5.30 174.80 2155 ---- ---- ---- ---- 183.30 +5.30 178.00 2160 ---- ---- ---- ---- 186.60 +5.50 181.10 2165 ---- ---- ---- ---- 189.80 +5.50 184.30 2170 ---- ---- ---- ---- 193.10 +5.50 187.60 2175 ---- ---- ---- ---- 196.40 +5.60 190.80 2180 ---- ---- ---- ---- 199.70 +5.60 194.10 2185 ---- ---- ---- ---- 203.00 +5.70 197.30 2190 ---- ---- ---- ---- 206.40 +5.80 200.60 2195 ---- ---- ---- ---- 209.70 +5.70 204.00 2200 ---- ---- ---- ---- 213.10 +5.80 207.30 2205 ---- ---- ---- ---- 216.50 +5.80 210.70 2210 ---- ---- ---- ---- 220.00 +5.90 214.10 2215 ---- ---- ---- ---- 223.40 +5.90 217.50 2220 ---- ---- ---- ---- 226.90 +6.00 220.90 2225 ---- ---- ---- ---- 230.40 +6.10 224.30 2230 ---- ---- ---- ---- 233.90 +6.10 227.80 2235 ---- ---- ---- ---- 237.40 +6.20 231.20 2240 ---- ---- ---- ---- 240.90 +6.20 234.70 2245 ---- ---- ---- ---- 244.50 +6.30 238.20 2250 ---- ---- ---- ---- 248.00 +6.30 241.70 2255 ---- ---- ---- ---- 251.60 +6.30 245.30 2260 ---- ---- ---- ---- 255.20 +6.40 248.80 2265 ---- ---- ---- ---- 258.80 +6.40 252.40 2270 ---- ---- ---- ---- 262.50 +6.50 256.00 2275 ---- ---- ---- ---- 266.10 +6.50 259.60 2280 ---- ---- ---- ---- 269.80 +6.60 263.20 2285 ---- ---- ---- ---- 273.50 +6.60 266.90 2290 ---- ---- ---- ---- 277.20 +6.70 270.50 2295 ---- ---- ---- ---- 280.90 +6.70 274.20 2300 ---- ---- ---- ---- 284.60 +6.70 277.90 2305 ---- ---- ---- ---- 288.40 +6.80 281.60 2310 ---- ---- ---- ---- 292.10 +6.80 285.30 2315 ---- ---- ---- ---- 295.90 +6.90 289.00 2320 ---- ---- ---- ---- 299.70 +6.90 292.80 2325 ---- ---- ---- ---- 303.50 +6.90 296.60 2330 ---- ---- ---- ---- 307.30 +7.00 300.30 2335 ---- ---- ---- ---- 311.20 +7.10 304.10 2340 ---- ---- ---- ---- 315.00 +7.10 307.90 2345 ---- ---- ---- ---- 318.90 +7.10 311.80 2350 ---- ---- ---- ---- 322.70 +7.10 315.60 2355 ---- ---- ---- ---- 326.60 +7.20 319.40 2360 ---- ---- ---- ---- 330.50 +7.20 323.30 2365 ---- ---- ---- ---- 334.40 +7.20 327.20 2370 ---- ---- ---- ---- 338.40 +7.30 331.10 2375 ---- ---- ---- ---- 342.30 +7.30 335.00 2380 ---- ---- ---- ---- 346.30 +7.40 338.90 2390 ---- ---- ---- ---- 354.20 +7.40 346.80 2400 ---- ---- ---- ---- 362.20 +7.50 354.70 2410 ---- ---- ---- ---- 370.30 +7.60 362.70 2420 ---- ---- ---- ---- 378.40 +7.70 370.70 2425 ---- ---- ---- ---- 382.40 +7.70 374.70 2430 ---- ---- ---- ---- 386.50 +7.70 378.80 2440 ---- ---- ---- ---- 394.70 +7.80 386.90 2450 ---- ---- ---- ---- 402.90 +7.90 395.00 2460 ---- ---- ---- ---- 411.20 +7.90 403.30 2470 ---- ---- ---- ---- 419.50 +8.00 411.50 2475 ---- ---- ---- ---- 423.70 +8.00 415.70 2500 ---- ---- ---- ---- 444.70 +8.20 436.50 2525 ---- ---- ---- ---- 466.00 +8.30 457.70 2550 ---- ---- ---- ---- 487.50 +8.50 479.00 2575 ---- ---- ---- ---- 509.20 +8.60 500.60 2600 ---- ---- ---- ---- 531.10 +8.80 522.30 2625 ---- ---- ---- ---- 553.20 +8.90 544.30 2650 ---- ---- ---- ---- 575.50 +9.00 566.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.40 +.50 9.90 1500 ---- ---- ---- ---- 11.70 +.50 11.20 1525 ---- ---- ---- ---- 13.20 +.60 12.60 1550 ---- ---- ---- ---- 14.90 +.70 14.20 1575 ---- ---- ---- ---- 16.70 +.70 16.00 1600 ---- ---- ---- ---- 18.80 +.90 17.90 1625 ---- ---- ---- ---- 21.00 +.90 20.10 1650 ---- ---- ---- ---- 23.40 +1.00 22.40 1660 ---- ---- ---- ---- 24.50 +1.10 23.40 1670 ---- ---- ---- ---- 25.50 +1.10 24.40 1675 ---- ---- ---- ---- 26.10 +1.10 25.00 1680 ---- ---- ---- ---- 26.70 +1.20 25.50 1690 ---- ---- ---- ---- 27.80 +1.20 26.60 1700 ---- ---- ---- ---- 29.00 +1.20 27.80 1710 ---- ---- ---- ---- 30.30 +1.30 29.00 1720 ---- ---- ---- ---- 31.60 +1.40 30.20 1725 ---- ---- ---- ---- 32.20 +1.40 30.80 1730 ---- ---- ---- ---- 32.90 +1.40 31.50 1740 ---- ---- ---- ---- 34.30 +1.50 32.80 1750 ---- ---- ---- ---- 35.70 +1.50 34.20 1760 ---- ---- ---- ---- 37.20 +1.50 35.70 1765 ---- ---- ---- ---- 38.00 +1.60 36.40 1770 ---- ---- ---- ---- 38.80 +1.60 37.20 1775 ---- ---- ---- ---- 39.60 +1.70 37.90 1780 ---- ---- ---- ---- 40.40 +1.70 38.70 1785 ---- ---- ---- ---- 41.30 +1.80 39.50 1790 ---- ---- ---- ---- 42.10 +1.70 40.40 1795 ---- ---- ---- ---- 43.00 +1.80 41.20 1800 ---- ---- ---- ---- 43.90 +1.80 42.10 1805 ---- ---- ---- ---- 44.80 +1.90 42.90 1810 ---- ---- ---- ---- 45.70 +1.90 43.80 1815 ---- ---- ---- ---- 46.70 +1.90 44.80 1820 ---- ---- ---- ---- 47.70 +2.00 45.70 1825 ---- ---- ---- ---- 48.70 +2.00 46.70 1830 ---- ---- ---- ---- 49.70 +2.10 47.60 1835 ---- ---- ---- ---- 50.70 +2.10 48.60 1840 ---- ---- ---- ---- 51.80 +2.10 49.70 1845 ---- ---- ---- ---- 52.90 +2.20 50.70 1850 ---- ---- ---- ---- 54.00 +2.20 51.80 1855 ---- ---- ---- ---- 55.10 +2.20 52.90 1860 ---- ---- ---- ---- 56.30 +2.30 54.00 1865 ---- ---- ---- ---- 57.40 +2.30 55.10 1870 ---- ---- ---- ---- 58.70 +2.40 56.30 1875 ---- ---- ---- ---- 59.90 +2.40 57.50 1880 ---- ---- ---- ---- 61.10 +2.40 58.70 1885 ---- ---- ---- ---- 62.40 +2.50 59.90 1890 ---- ---- ---- ---- 63.80 +2.60 61.20 1895 ---- ---- ---- ---- 65.10 +2.60 62.50 1900 ---- ---- ---- ---- 66.50 +2.70 63.80 1905 ---- ---- ---- ---- 67.90 +2.70 65.20 1910 ---- ---- ---- ---- 69.30 +2.70 66.60 1915 ---- ---- ---- ---- 70.80 +2.80 68.00 1920 ---- ---- ---- ---- 72.30 +2.90 69.40 1925 ---- ---- ---- ---- 73.80 +2.90 70.90 1930 ---- ---- ---- ---- 75.30 +2.90 72.40 1935 ---- ---- ---- ---- 76.90 +2.90 74.00 1940 ---- ---- ---- ---- 78.50 +3.00 75.50 1945 ---- ---- ---- ---- 80.20 +3.10 77.10 1950 ---- ---- ---- ---- 81.90 +3.10 78.80 1955 ---- ---- ---- ---- 83.60 +3.20 80.40 1960 ---- ---- ---- ---- 85.30 +3.20 82.10 1965 ---- ---- ---- ---- 87.10 +3.20 83.90 1970 ---- ---- ---- ---- 88.90 +3.30 85.60 1975 ---- ---- ---- ---- 90.80 +3.40 87.40 1980 ---- ---- ---- ---- 92.70 +3.40 89.30 1985 ---- ---- ---- ---- 94.60 +3.50 91.10 1990 ---- ---- ---- ---- 96.60 +3.50 93.10 1995 ---- ---- ---- ---- 98.60 +3.60 95.00 2000 ---- ---- ---- ---- 100.60 +3.60 97.00 2005 ---- ---- ---- ---- 102.70 +3.70 99.00 2010 ---- ---- ---- ---- 104.80 +3.70 101.10 2015 ---- ---- ---- ---- 107.00 +3.80 103.20 2020 ---- ---- ---- ---- 109.10 +3.80 105.30 2025 ---- ---- ---- ---- 111.40 +3.90 107.50 2030 ---- ---- ---- ---- 113.60 +3.90 109.70 2035 ---- ---- ---- ---- 115.90 +4.00 111.90 2040 ---- ---- ---- ---- 118.30 +4.10 114.20 2045 ---- ---- ---- ---- 120.60 +4.10 116.50 2050 ---- ---- ---- ---- 123.10 +4.20 118.90 2055 ---- ---- ---- ---- 125.50 +4.20 121.30 2060 ---- ---- ---- ---- 128.00 +4.30 123.70 2065 ---- ---- ---- ---- 130.50 +4.30 126.20 2070 ---- ---- ---- ---- 133.10 +4.40 128.70 2075 ---- ---- ---- ---- 135.70 +4.40 131.30 2080 ---- ---- ---- ---- 138.40 +4.50 133.90 2085 ---- ---- ---- ---- 141.00 +4.50 136.50 2090 ---- ---- ---- ---- 143.80 +4.70 139.10 2095 ---- ---- ---- ---- 146.50 +4.70 141.80 2100 ---- ---- ---- ---- 149.30 +4.70 144.60 2105 ---- ---- ---- ---- 152.10 +4.80 147.30 2110 ---- ---- ---- ---- 155.00 +4.90 150.10 2115 ---- ---- ---- ---- 157.80 +4.90 152.90 2120 ---- ---- ---- ---- 160.80 +5.00 155.80 2125 ---- ---- ---- ---- 163.70 +5.00 158.70 2130 ---- ---- ---- ---- 166.70 +5.10 161.60 2135 ---- ---- ---- ---- 169.70 +5.10 164.60 2140 ---- ---- ---- ---- 172.70 +5.10 167.60 2145 ---- ---- ---- ---- 175.80 +5.20 170.60 2150 ---- ---- ---- ---- 178.90 +5.30 173.60 2155 ---- ---- ---- ---- 182.00 +5.30 176.70 2160 ---- ---- ---- ---- 185.20 +5.40 179.80 2165 ---- ---- ---- ---- 188.40 +5.40 183.00 2170 ---- ---- ---- ---- 191.60 +5.50 186.10 2175 ---- ---- ---- ---- 194.90 +5.60 189.30 2180 ---- ---- ---- ---- 198.10 +5.60 192.50 2185 ---- ---- ---- ---- 201.40 +5.60 195.80 2190 ---- ---- ---- ---- 204.70 +5.60 199.10 2195 ---- ---- ---- ---- 208.10 +5.70 202.40 2200 ---- ---- ---- ---- 211.50 +5.80 205.70 2205 ---- ---- ---- ---- 214.80 +5.80 209.00 2210 ---- ---- ---- ---- 218.30 +5.90 212.40 2215 ---- ---- ---- ---- 221.70 +5.90 215.80 2220 ---- ---- ---- ---- 225.20 +6.00 219.20 2225 ---- ---- ---- ---- 228.60 +6.00 222.60 2230 ---- ---- ---- ---- 232.10 +6.00 226.10 2235 ---- ---- ---- ---- 235.70 +6.20 229.50 2240 ---- ---- ---- ---- 239.20 +6.20 233.00 2245 ---- ---- ---- ---- 242.70 +6.20 236.50 2250 ---- ---- ---- ---- 246.30 +6.20 240.10 2255 ---- ---- ---- ---- 249.90 +6.30 243.60 2260 ---- ---- ---- ---- 253.50 +6.30 247.20 2265 ---- ---- ---- ---- 257.20 +6.40 250.80 2270 ---- ---- ---- ---- 260.80 +6.40 254.40 2275 ---- ---- ---- ---- 264.50 +6.50 258.00 2280 ---- ---- ---- ---- 268.10 +6.50 261.60 2285 ---- ---- ---- ---- 271.80 +6.50 265.30 2290 ---- ---- ---- ---- 275.60 +6.60 269.00 2295 ---- ---- ---- ---- 279.30 +6.70 272.60 2300 ---- ---- ---- ---- 283.00 +6.70 276.30 2305 ---- ---- ---- ---- 286.80 +6.70 280.10 2310 ---- ---- ---- ---- 290.60 +6.80 283.80 2315 ---- ---- ---- ---- 294.40 +6.90 287.50 2320 ---- ---- ---- ---- 298.20 +6.90 291.30 2325 ---- ---- ---- ---- 302.00 +6.90 295.10 2330 ---- ---- ---- ---- 305.80 +6.90 298.90 2335 ---- ---- ---- ---- 309.70 +7.00 302.70 2340 ---- ---- ---- ---- 313.50 +7.00 306.50 2345 ---- ---- ---- ---- 317.40 +7.10 310.30 2350 ---- ---- ---- ---- 321.30 +7.10 314.20 2355 ---- ---- ---- ---- 325.20 +7.10 318.10 2360 ---- ---- ---- ---- 329.10 +7.20 321.90 2365 ---- ---- ---- ---- 333.00 +7.20 325.80 2370 ---- ---- ---- ---- 337.00 +7.30 329.70 2375 ---- ---- ---- ---- 340.90 +7.20 333.70 2380 ---- ---- ---- ---- 344.90 +7.30 337.60 2385 ---- ---- ---- ---- 348.90 +7.40 341.50 2390 ---- ---- ---- ---- 352.90 +7.40 345.50 2400 ---- ---- ---- ---- 360.90 +7.50 353.40 2410 ---- ---- ---- ---- 369.00 +7.50 361.50 2420 ---- ---- ---- ---- 377.10 +7.60 369.50 2425 ---- ---- ---- ---- 381.20 +7.70 373.50 2430 ---- ---- ---- ---- 385.30 +7.70 377.60 2440 ---- ---- ---- ---- 393.50 +7.80 385.70 2450 ---- ---- ---- ---- 401.70 +7.80 393.90 2460 ---- ---- ---- ---- 410.00 +7.80 402.20 2470 ---- ---- ---- ---- 418.40 +8.00 410.40 2475 ---- ---- ---- ---- 422.50 +7.90 414.60 2480 ---- ---- ---- ---- 426.70 +8.00 418.70 2500 ---- ---- ---- ---- 443.60 +8.10 435.50 2525 ---- ---- ---- ---- 464.90 +8.30 456.60 2550 ---- ---- ---- ---- 486.40 +8.40 478.00 2575 ---- ---- ---- ---- 508.10 +8.60 499.50 2600 ---- ---- ---- ---- 530.00 +8.70 521.30 2625 ---- ---- ---- ---- 552.00 +8.80 543.20 2650 ---- ---- ---- ---- 574.20 +8.90 565.30 2675 ---- ---- ---- ---- 596.60 +9.00 587.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.00 +.50 10.50 1525 ---- ---- ---- ---- 12.60 +.50 12.10 1550 ---- ---- ---- ---- 14.40 +.60 13.80 1575 ---- ---- ---- ---- 16.40 +.80 15.60 1600 ---- ---- ---- ---- 18.60 +.90 17.70 1625 ---- ---- ---- ---- 21.00 +.90 20.10 1650 ---- ---- ---- ---- 23.70 +1.10 22.60 1675 ---- ---- ---- ---- 26.60 +1.20 25.40 1680 ---- ---- ---- ---- 27.20 +1.20 26.00 1690 ---- ---- ---- ---- 28.50 +1.20 27.30 1700 ---- ---- ---- ---- 29.80 +1.30 28.50 1710 ---- ---- ---- ---- 31.20 +1.30 29.90 1720 ---- ---- ---- ---- 32.60 +1.40 31.20 1725 ---- ---- ---- ---- 33.30 +1.40 31.90 1730 ---- ---- ---- ---- 34.10 +1.50 32.60 1740 ---- ---- ---- ---- 35.60 +1.50 34.10 1750 ---- ---- ---- ---- 37.20 +1.60 35.60 1760 ---- ---- ---- ---- 38.80 +1.60 37.20 1770 ---- ---- ---- ---- 40.50 +1.70 38.80 1775 ---- ---- ---- ---- 41.40 +1.70 39.70 1780 ---- ---- ---- ---- 42.30 +1.80 40.50 1785 ---- ---- ---- ---- 43.20 +1.80 41.40 1790 ---- ---- ---- ---- 44.10 +1.80 42.30 1795 ---- ---- ---- ---- 45.10 +1.90 43.20 1800 ---- ---- ---- ---- 46.00 +1.80 44.20 1805 ---- ---- ---- ---- 47.00 +1.90 45.10 1810 ---- ---- ---- ---- 48.00 +1.90 46.10 1815 ---- ---- ---- ---- 49.00 +1.90 47.10 1820 ---- ---- ---- ---- 50.10 +2.00 48.10 1825 ---- ---- ---- ---- 51.20 +2.10 49.10 1830 ---- ---- ---- ---- 52.20 +2.10 50.10 1835 ---- ---- ---- ---- 53.40 +2.20 51.20 1840 ---- ---- ---- ---- 54.50 +2.20 52.30 1845 ---- ---- ---- ---- 55.60 +2.20 53.40 1850 ---- ---- ---- ---- 56.80 +2.20 54.60 1855 ---- ---- ---- ---- 58.00 +2.30 55.70 1860 ---- ---- ---- ---- 59.20 +2.30 56.90 1865 ---- ---- ---- ---- 60.50 +2.40 58.10 1870 ---- ---- ---- ---- 61.80 +2.50 59.30 1875 ---- ---- ---- ---- 63.10 +2.50 60.60 1880 ---- ---- ---- ---- 64.40 +2.50 61.90 1885 ---- ---- ---- ---- 65.80 +2.60 63.20 1890 ---- ---- ---- ---- 67.20 +2.60 64.60 1895 ---- ---- ---- ---- 68.60 +2.70 65.90 1900 ---- ---- ---- ---- 70.00 +2.70 67.30 1905 ---- ---- ---- ---- 71.50 +2.80 68.70 1910 ---- ---- ---- ---- 73.00 +2.80 70.20 1915 ---- ---- ---- ---- 74.50 +2.80 71.70 1920 ---- ---- ---- ---- 76.10 +2.90 73.20 1925 ---- ---- ---- ---- 77.70 +3.00 74.70 1930 ---- ---- ---- ---- 79.30 +3.00 76.30 1935 ---- ---- ---- ---- 80.90 +3.00 77.90 1940 ---- ---- ---- ---- 82.60 +3.10 79.50 1945 ---- ---- ---- ---- 84.30 +3.10 81.20 1950 ---- ---- ---- ---- 86.10 +3.20 82.90 1955 ---- ---- ---- ---- 87.80 +3.20 84.60 1960 ---- ---- ---- ---- 89.70 +3.30 86.40 1965 ---- ---- ---- ---- 91.50 +3.30 88.20 1970 ---- ---- ---- ---- 93.40 +3.40 90.00 1975 ---- ---- ---- ---- 95.30 +3.40 91.90 1980 ---- ---- ---- ---- 97.20 +3.40 93.80 1985 ---- ---- ---- ---- 99.20 +3.50 95.70 1990 ---- ---- ---- ---- 101.20 +3.50 97.70 1995 ---- ---- ---- ---- 103.30 +3.70 99.60 2000 ---- ---- ---- ---- 105.40 +3.70 101.70 2005 ---- ---- ---- ---- 107.50 +3.80 103.70 2010 ---- ---- ---- ---- 109.60 +3.70 105.90 2015 ---- ---- ---- ---- 111.80 +3.80 108.00 2020 ---- ---- ---- ---- 114.10 +3.90 110.20 2025 ---- ---- ---- ---- 116.30 +3.90 112.40 2030 ---- ---- ---- ---- 118.60 +4.00 114.60 2035 ---- ---- ---- ---- 121.00 +4.10 116.90 2040 ---- ---- ---- ---- 123.30 +4.10 119.20 2045 ---- ---- ---- ---- 125.70 +4.10 121.60 2050 ---- ---- ---- ---- 128.20 +4.20 124.00 2055 ---- ---- ---- ---- 130.70 +4.30 126.40 2060 ---- ---- ---- ---- 133.20 +4.30 128.90 2065 ---- ---- ---- ---- 135.80 +4.40 131.40 2070 ---- ---- ---- ---- 138.30 +4.40 133.90 2075 ---- ---- ---- ---- 141.00 +4.50 136.50 2080 ---- ---- ---- ---- 143.60 +4.50 139.10 2085 ---- ---- ---- ---- 146.30 +4.60 141.70 2090 ---- ---- ---- ---- 149.10 +4.70 144.40 2095 ---- ---- ---- ---- 151.80 +4.70 147.10 2100 ---- ---- ---- ---- 154.60 +4.70 149.90 2105 ---- ---- ---- ---- 157.40 +4.80 152.60 2110 ---- ---- ---- ---- 160.30 +4.90 155.40 2115 ---- ---- ---- ---- 163.20 +4.90 158.30 2120 ---- ---- ---- ---- 166.10 +5.00 161.10 2125 ---- ---- ---- ---- 169.10 +5.10 164.00 2130 ---- ---- ---- ---- 172.00 +5.00 167.00 2135 ---- ---- ---- ---- 175.10 +5.20 169.90 2140 ---- ---- ---- ---- 178.10 +5.20 172.90 2145 ---- ---- ---- ---- 181.20 +5.20 176.00 2150 ---- ---- ---- ---- 184.30 +5.30 179.00 2155 ---- ---- ---- ---- 187.40 +5.30 182.10 2160 ---- ---- ---- ---- 190.60 +5.40 185.20 2165 ---- ---- ---- ---- 193.70 +5.40 188.30 2170 ---- ---- ---- ---- 197.00 +5.50 191.50 2175 ---- ---- ---- ---- 200.20 +5.50 194.70 2180 ---- ---- ---- ---- 203.40 +5.50 197.90 2185 ---- ---- ---- ---- 206.70 +5.60 201.10 2190 ---- ---- ---- ---- 210.00 +5.60 204.40 2195 ---- ---- ---- ---- 213.40 +5.70 207.70 2200 ---- ---- ---- ---- 216.70 +5.70 211.00 2205 ---- ---- ---- ---- 220.10 +5.80 214.30 2210 ---- ---- ---- ---- 223.50 +5.90 217.60 2215 ---- ---- ---- ---- 226.90 +5.90 221.00 2220 ---- ---- ---- ---- 230.40 +6.00 224.40 2225 ---- ---- ---- ---- 233.80 +6.00 227.80 2230 ---- ---- ---- ---- 237.30 +6.00 231.30 2235 ---- ---- ---- ---- 240.80 +6.10 234.70 2240 ---- ---- ---- ---- 244.40 +6.20 238.20 2245 ---- ---- ---- ---- 247.90 +6.20 241.70 2250 ---- ---- ---- ---- 251.50 +6.30 245.20 2255 ---- ---- ---- ---- 255.00 +6.20 248.80 2260 ---- ---- ---- ---- 258.60 +6.30 252.30 2265 ---- ---- ---- ---- 262.20 +6.30 255.90 2270 ---- ---- ---- ---- 265.90 +6.40 259.50 2275 ---- ---- ---- ---- 269.50 +6.40 263.10 2280 ---- ---- ---- ---- 273.20 +6.50 266.70 2285 ---- ---- ---- ---- 276.90 +6.60 270.30 2290 ---- ---- ---- ---- 280.50 +6.50 274.00 2295 ---- ---- ---- ---- 284.30 +6.70 277.60 2300 ---- ---- ---- ---- 288.00 +6.70 281.30 2305 ---- ---- ---- ---- 291.70 +6.70 285.00 2310 ---- ---- ---- ---- 295.50 +6.80 288.70 2315 ---- ---- ---- ---- 299.20 +6.80 292.40 2320 ---- ---- ---- ---- 303.00 +6.80 296.20 2325 ---- ---- ---- ---- 306.80 +6.90 299.90 2330 ---- ---- ---- ---- 310.60 +6.90 303.70 2335 ---- ---- ---- ---- 314.50 +7.00 307.50 2340 ---- ---- ---- ---- 318.30 +7.00 311.30 2345 ---- ---- ---- ---- 322.20 +7.10 315.10 2350 ---- ---- ---- ---- 326.00 +7.00 319.00 2355 ---- ---- ---- ---- 329.90 +7.10 322.80 2360 ---- ---- ---- ---- 333.80 +7.10 326.70 2365 ---- ---- ---- ---- 337.70 +7.20 330.50 2370 ---- ---- ---- ---- 341.60 +7.20 334.40 2375 ---- ---- ---- ---- 345.60 +7.30 338.30 2380 ---- ---- ---- ---- 349.50 +7.30 342.20 2385 ---- ---- ---- ---- 353.50 +7.40 346.10 2390 ---- ---- ---- ---- 357.40 +7.30 350.10 2400 ---- ---- ---- ---- 365.40 +7.40 358.00 2410 ---- ---- ---- ---- 373.40 +7.50 365.90 2420 ---- ---- ---- ---- 381.50 +7.60 373.90 2425 ---- ---- ---- ---- 385.60 +7.70 377.90 2430 ---- ---- ---- ---- 389.60 +7.60 382.00 2440 ---- ---- ---- ---- 397.80 +7.70 390.10 2450 ---- ---- ---- ---- 406.00 +7.80 398.20 2460 ---- ---- ---- ---- 414.20 +7.80 406.40 2470 ---- ---- ---- ---- 422.50 +7.90 414.60 2475 ---- ---- ---- ---- 426.70 +8.00 418.70 2480 ---- ---- ---- ---- 430.80 +7.90 422.90 2500 ---- ---- ---- ---- 447.60 +8.10 439.50 2525 ---- ---- ---- ---- 468.70 +8.20 460.50 2550 ---- ---- ---- ---- 490.10 +8.40 481.70 2575 ---- ---- ---- ---- 511.70 +8.50 503.20 2600 ---- ---- ---- ---- 533.40 +8.60 524.80 2625 ---- ---- ---- ---- 555.40 +8.80 546.60 2650 ---- ---- ---- ---- 577.50 +8.90 568.60 2675 ---- ---- ---- ---- 599.70 +9.00 590.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.10 +.50 10.60 1525 ---- ---- ---- ---- 12.80 +.60 12.20 1550 ---- ---- ---- ---- 14.60 +.60 14.00 1575 ---- ---- ---- ---- 16.60 +.70 15.90 1600 ---- ---- ---- ---- 18.90 +.80 18.10 1625 ---- ---- ---- ---- 21.40 +.90 20.50 1650 ---- ---- ---- ---- 24.20 +1.10 23.10 1675 ---- ---- ---- ---- 27.20 +1.10 26.10 1690 ---- ---- ---- ---- 29.20 +1.30 27.90 1700 ---- ---- ---- ---- 30.60 +1.30 29.30 1710 ---- ---- ---- ---- 32.00 +1.40 30.60 1720 ---- ---- ---- ---- 33.50 +1.50 32.00 1725 ---- ---- ---- ---- 34.20 +1.40 32.80 1730 ---- ---- ---- ---- 35.00 +1.50 33.50 1740 ---- ---- ---- ---- 36.60 +1.60 35.00 1750 ---- ---- ---- ---- 38.20 +1.60 36.60 1760 ---- ---- ---- ---- 39.90 +1.60 38.30 1770 ---- ---- ---- ---- 41.70 +1.70 40.00 1775 ---- ---- ---- ---- 42.60 +1.80 40.80 1780 ---- ---- ---- ---- 43.50 +1.80 41.70 1790 ---- ---- ---- ---- 45.40 +1.80 43.60 1795 ---- ---- ---- ---- 46.40 +1.90 44.50 1800 ---- ---- ---- ---- 47.40 +1.90 45.50 1805 ---- ---- ---- ---- 48.40 +2.00 46.40 1810 ---- ---- ---- ---- 49.40 +2.00 47.40 1815 ---- ---- ---- ---- 50.40 +2.00 48.40 1820 ---- ---- ---- ---- 51.50 +2.10 49.40 1825 ---- ---- ---- ---- 52.60 +2.10 50.50 1830 ---- ---- ---- ---- 53.70 +2.20 51.50 1835 ---- ---- ---- ---- 54.80 +2.20 52.60 1840 ---- ---- ---- ---- 55.90 +2.20 53.70 1845 ---- ---- ---- ---- 57.10 +2.30 54.80 1850 ---- ---- ---- ---- 58.20 +2.20 56.00 1855 ---- ---- ---- ---- 59.40 +2.30 57.10 1860 ---- ---- ---- ---- 60.60 +2.30 58.30 1865 ---- ---- ---- ---- 61.90 +2.40 59.50 1870 ---- ---- ---- ---- 63.10 +2.40 60.70 1875 ---- ---- ---- ---- 64.40 +2.50 61.90 1880 ---- ---- ---- ---- 65.70 +2.50 63.20 1885 ---- ---- ---- ---- 67.00 +2.60 64.40 1890 ---- ---- ---- ---- 68.40 +2.70 65.70 1895 ---- ---- ---- ---- 69.70 +2.60 67.10 1900 ---- ---- ---- ---- 71.10 +2.70 68.40 1905 ---- ---- ---- ---- 72.50 +2.70 69.80 1910 ---- ---- ---- ---- 73.90 +2.70 71.20 1915 ---- ---- ---- ---- 75.40 +2.80 72.60 1920 ---- ---- ---- ---- 76.90 +2.90 74.00 1925 ---- ---- ---- ---- 78.40 +2.90 75.50 1930 ---- ---- ---- ---- 79.90 +2.90 77.00 1935 ---- ---- ---- ---- 81.50 +3.00 78.50 1940 ---- ---- ---- ---- 83.10 +3.00 80.10 1945 ---- ---- ---- ---- 84.70 +3.10 81.60 1950 ---- ---- ---- ---- 86.40 +3.20 83.20 1955 ---- ---- ---- ---- 88.10 +3.20 84.90 1960 ---- ---- ---- ---- 89.80 +3.30 86.50 1965 ---- ---- ---- ---- 91.50 +3.30 88.20 1970 ---- ---- ---- ---- 93.30 +3.30 90.00 1975 ---- ---- ---- ---- 95.10 +3.40 91.70 1980 ---- ---- ---- ---- 97.00 +3.50 93.50 1985 ---- ---- ---- ---- 98.90 +3.50 95.40 1990 ---- ---- ---- ---- 100.80 +3.60 97.20 1995 ---- ---- ---- ---- 102.70 +3.60 99.10 2000 ---- ---- ---- ---- 104.70 +3.60 101.10 2005 ---- ---- ---- ---- 106.70 +3.70 103.00 2010 ---- ---- ---- ---- 108.80 +3.80 105.00 2015 ---- ---- ---- ---- 110.90 +3.80 107.10 2020 ---- ---- ---- ---- 113.00 +3.80 109.20 2025 ---- ---- ---- ---- 115.20 +3.90 111.30 2030 ---- ---- ---- ---- 117.40 +4.00 113.40 2035 ---- ---- ---- ---- 119.70 +4.10 115.60 2040 ---- ---- ---- ---- 122.00 +4.10 117.90 2045 ---- ---- ---- ---- 124.30 +4.10 120.20 2050 ---- ---- ---- ---- 126.70 +4.20 122.50 2055 ---- ---- ---- ---- 129.10 +4.30 124.80 2060 ---- ---- ---- ---- 131.50 +4.30 127.20 2065 ---- ---- ---- ---- 134.00 +4.30 129.70 2070 ---- ---- ---- ---- 136.60 +4.40 132.20 2075 ---- ---- ---- ---- 139.10 +4.40 134.70 2080 ---- ---- ---- ---- 141.80 +4.50 137.30 2085 ---- ---- ---- ---- 144.40 +4.50 139.90 2090 ---- ---- ---- ---- 147.10 +4.60 142.50 2095 ---- ---- ---- ---- 149.80 +4.60 145.20 2100 ---- ---- ---- ---- 152.60 +4.70 147.90 2105 ---- ---- ---- ---- 155.40 +4.80 150.60 2110 ---- ---- ---- ---- 158.20 +4.80 153.40 2115 ---- ---- ---- ---- 161.10 +4.90 156.20 2120 ---- ---- ---- ---- 164.00 +4.90 159.10 2125 ---- ---- ---- ---- 166.90 +5.00 161.90 2130 ---- ---- ---- ---- 169.90 +5.00 164.90 2135 ---- ---- ---- ---- 172.90 +5.10 167.80 2140 ---- ---- ---- ---- 175.90 +5.10 170.80 2145 ---- ---- ---- ---- 179.00 +5.20 173.80 2150 ---- ---- ---- ---- 182.10 +5.30 176.80 2155 ---- ---- ---- ---- 185.20 +5.30 179.90 2160 ---- ---- ---- ---- 188.30 +5.30 183.00 2165 ---- ---- ---- ---- 191.50 +5.40 186.10 2170 ---- ---- ---- ---- 194.70 +5.40 189.30 2175 ---- ---- ---- ---- 197.90 +5.50 192.40 2180 ---- ---- ---- ---- 201.20 +5.60 195.60 2185 ---- ---- ---- ---- 204.40 +5.50 198.90 2190 ---- ---- ---- ---- 207.70 +5.60 202.10 2195 ---- ---- ---- ---- 211.10 +5.70 205.40 2200 ---- ---- ---- ---- 214.40 +5.70 208.70 2205 ---- ---- ---- ---- 217.80 +5.80 212.00 2210 ---- ---- ---- ---- 221.10 +5.80 215.30 2215 ---- ---- ---- ---- 224.50 +5.80 218.70 2220 ---- ---- ---- ---- 228.00 +6.00 222.00 2225 ---- ---- ---- ---- 231.40 +6.00 225.40 2230 ---- ---- ---- ---- 234.80 +6.00 228.80 2235 ---- ---- ---- ---- 238.30 +6.00 232.30 2240 ---- ---- ---- ---- 241.80 +6.10 235.70 2245 ---- ---- ---- ---- 245.30 +6.20 239.10 2250 ---- ---- ---- ---- 248.80 +6.20 242.60 2255 ---- ---- ---- ---- 252.30 +6.20 246.10 2260 ---- ---- ---- ---- 255.90 +6.30 249.60 2265 ---- ---- ---- ---- 259.40 +6.30 253.10 2270 ---- ---- ---- ---- 263.00 +6.40 256.60 2275 ---- ---- ---- ---- 266.60 +6.50 260.10 2280 ---- ---- ---- ---- 270.20 +6.50 263.70 2285 ---- ---- ---- ---- 273.80 +6.60 267.20 2290 ---- ---- ---- ---- 277.40 +6.60 270.80 2295 ---- ---- ---- ---- 281.00 +6.60 274.40 2300 ---- ---- ---- ---- 284.60 +6.60 278.00 2305 ---- ---- ---- ---- 288.20 +6.60 281.60 2310 ---- ---- ---- ---- 291.90 +6.70 285.20 2315 ---- ---- ---- ---- 295.60 +6.80 288.80 2320 ---- ---- ---- ---- 299.20 +6.80 292.40 2325 ---- ---- ---- ---- 302.90 +6.80 296.10 2330 ---- ---- ---- ---- 306.60 +6.90 299.70 2335 ---- ---- ---- ---- 310.30 +6.90 303.40 2340 ---- ---- ---- ---- 314.00 +6.90 307.10 2345 ---- ---- ---- ---- 317.80 +7.00 310.80 2350 ---- ---- ---- ---- 321.50 +7.00 314.50 2355 ---- ---- ---- ---- 325.30 +7.10 318.20 2360 ---- ---- ---- ---- 329.00 +7.10 321.90 2365 ---- ---- ---- ---- 332.80 +7.20 325.60 2370 ---- ---- ---- ---- 336.60 +7.20 329.40 2375 ---- ---- ---- ---- 340.40 +7.30 333.10 2380 ---- ---- ---- ---- 344.20 +7.30 336.90 2385 ---- ---- ---- ---- 348.00 +7.30 340.70 2390 ---- ---- ---- ---- 351.90 +7.40 344.50 2395 ---- ---- ---- ---- 355.70 +7.40 348.30 2400 ---- ---- ---- ---- 359.60 +7.50 352.10 2410 ---- ---- ---- ---- 367.30 +7.50 359.80 2420 ---- ---- ---- ---- 375.10 +7.60 367.50 2425 ---- ---- ---- ---- 379.00 +7.60 371.40 2430 ---- ---- ---- ---- 383.00 +7.70 375.30 2440 ---- ---- ---- ---- 390.80 +7.70 383.10 2450 ---- ---- ---- ---- 398.80 +7.80 391.00 2460 ---- ---- ---- ---- 406.80 +7.90 398.90 2470 ---- ---- ---- ---- 414.80 +8.00 406.80 2475 ---- ---- ---- ---- 418.80 +8.00 410.80 2480 ---- ---- ---- ---- 422.90 +8.00 414.90 2490 ---- ---- ---- ---- 431.00 +8.10 422.90 2500 ---- ---- ---- ---- 439.10 +8.10 431.00 2525 ---- ---- ---- ---- 459.70 +8.30 451.40 2550 ---- ---- ---- ---- 480.50 +8.50 472.00 2575 ---- ---- ---- ---- 501.50 +8.60 492.90 2600 ---- ---- ---- ---- 522.70 +8.70 514.00 2625 ---- ---- ---- ---- 544.20 +8.90 535.30 2650 ---- ---- ---- ---- 565.80 +9.00 556.80 2675 ---- ---- ---- ---- 587.60 +9.20 578.40 2700 ---- ---- ---- ---- 609.60 +9.30 600.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.10 .70 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.40 +.10 1.30 1100 ---- ---- ---- ---- 1.60 +.10 1.50 1125 ---- ---- ---- ---- 1.90 +.10 1.80 1130 ---- ---- ---- ---- 2.00 +.10 1.90 1140 ---- ---- ---- ---- 2.10 +.10 2.00 1150 ---- ---- ---- ---- 2.30 +.10 2.20 1160 ---- ---- ---- ---- 2.40 +.10 2.30 1170 ---- ---- ---- ---- 2.60 +.10 2.50 1175 ---- ---- ---- ---- 2.70 +.20 2.50 1180 ---- ---- ---- ---- 2.70 +.10 2.60 1190 ---- ---- ---- ---- 2.90 +.10 2.80 1200 ---- ---- ---- ---- 3.10 +.10 3.00 1210 ---- ---- ---- ---- 3.30 +.10 3.20 1220 ---- ---- ---- ---- 3.50 +.10 3.40 1225 ---- ---- ---- ---- 3.60 +.10 3.50 1230 ---- ---- ---- ---- 3.70 +.10 3.60 1235 ---- ---- ---- ---- 3.90 +.20 3.70 1240 ---- ---- ---- ---- 4.00 +.20 3.80 1245 ---- ---- ---- ---- 4.10 +.20 3.90 1250 ---- ---- ---- ---- 4.20 +.20 4.00 70 1255 ---- ---- ---- ---- 4.30 +.10 4.20 1260 ---- ---- ---- ---- 4.50 +.20 4.30 1265 ---- ---- ---- ---- 4.60 +.20 4.40 1270 ---- ---- ---- ---- 4.70 +.20 4.50 1275 ---- ---- ---- ---- 4.90 +.20 4.70 1280 ---- ---- ---- ---- 5.00 +.20 4.80 1285 ---- ---- ---- ---- 5.20 +.30 4.90 1290 ---- ---- ---- ---- 5.30 +.20 5.10 1295 ---- ---- ---- ---- 5.50 +.30 5.20 1300 ---- ---- ---- ---- 5.60 +.20 5.40 1305 ---- ---- ---- ---- 5.80 +.30 5.50 1310 ---- ---- ---- ---- 5.90 +.20 5.70 1315 ---- ---- ---- ---- 6.10 +.30 5.80 1320 ---- ---- ---- ---- 6.30 +.30 6.00 1325 ---- ---- ---- ---- 6.40 +.20 6.20 1330 ---- ---- ---- ---- 6.60 +.30 6.30 1335 ---- ---- ---- ---- 6.80 +.30 6.50 1340 ---- ---- ---- ---- 7.00 +.30 6.70 1345 ---- ---- ---- ---- 7.20 +.30 6.90 1350 ---- ---- ---- ---- 7.40 +.30 7.10 1355 ---- ---- ---- ---- 7.60 +.30 7.30 1360 ---- ---- ---- ---- 7.80 +.40 7.40 1365 ---- ---- ---- ---- 8.00 +.40 7.60 1370 ---- ---- ---- ---- 8.20 +.40 7.80 1375 ---- ---- ---- ---- 8.40 +.30 8.10 1380 ---- ---- ---- ---- 8.60 +.30 8.30 1385 ---- ---- ---- ---- 8.80 +.30 8.50 1390 ---- ---- ---- ---- 9.10 +.40 8.70 1395 ---- ---- ---- ---- 9.30 +.40 8.90 1400 ---- ---- ---- ---- 9.60 +.40 9.20 1405 ---- ---- ---- ---- 9.80 +.40 9.40 1410 ---- ---- ---- ---- 10.00 +.40 9.60 1415 ---- ---- ---- ---- 10.30 +.40 9.90 1420 ---- ---- ---- ---- 10.60 +.50 10.10 1425 ---- ---- ---- ---- 10.80 +.40 10.40 1430 ---- ---- ---- ---- 11.10 +.50 10.60 1435 ---- ---- ---- ---- 11.40 +.50 10.90 1440 ---- ---- ---- ---- 11.70 +.50 11.20 1445 ---- ---- ---- ---- 11.90 +.40 11.50 1450 ---- ---- ---- ---- 12.20 +.50 11.70 1455 ---- ---- ---- ---- 12.50 +.50 12.00 1460 ---- ---- ---- ---- 12.80 +.50 12.30 1465 ---- ---- ---- ---- 13.20 +.60 12.60 1470 ---- ---- ---- ---- 13.50 +.60 12.90 1475 ---- ---- ---- ---- 13.80 +.60 13.20 1480 ---- ---- ---- ---- 14.10 +.50 13.60 1485 ---- ---- ---- ---- 14.50 +.60 13.90 1490 ---- ---- ---- ---- 14.80 +.60 14.20 1495 ---- ---- ---- ---- 15.20 +.70 14.50 1500 ---- ---- ---- ---- 15.50 +.60 14.90 1505 ---- ---- ---- ---- 15.90 +.70 15.20 1510 ---- ---- ---- ---- 16.20 +.60 15.60 1515 ---- ---- ---- ---- 16.60 +.70 15.90 1520 ---- ---- ---- ---- 17.00 +.70 16.30 1525 ---- ---- ---- ---- 17.40 +.70 16.70 1530 ---- ---- ---- ---- 17.80 +.70 17.10 1535 ---- ---- ---- ---- 18.20 +.80 17.40 1540 ---- ---- ---- ---- 18.60 +.80 17.80 1545 ---- ---- ---- ---- 19.00 +.80 18.20 1550 ---- ---- ---- ---- 19.40 +.80 18.60 1555 ---- ---- ---- ---- 19.80 +.80 19.00 1560 ---- ---- ---- ---- 20.30 +.80 19.50 1565 ---- ---- ---- ---- 20.70 +.80 19.90 1570 ---- ---- ---- ---- 21.20 +.90 20.30 1575 ---- ---- ---- ---- 21.60 +.80 20.80 1580 ---- ---- ---- ---- 22.10 +.90 21.20 1585 ---- ---- ---- ---- 22.60 +.90 21.70 1590 ---- ---- ---- ---- 23.00 +.90 22.10 1595 ---- ---- ---- ---- 23.50 +.90 22.60 1600 ---- ---- ---- ---- 24.00 +.90 23.10 1605 ---- ---- ---- ---- 24.50 +1.00 23.50 1610 ---- ---- ---- ---- 25.00 +1.00 24.00 1615 ---- ---- ---- ---- 25.50 +1.00 24.50 1620 ---- ---- ---- ---- 26.10 +1.10 25.00 1625 ---- ---- ---- ---- 26.60 +1.10 25.50 1630 ---- ---- ---- ---- 27.10 +1.10 26.00 1635 ---- ---- ---- ---- 27.70 +1.10 26.60 1640 ---- ---- ---- ---- 28.20 +1.10 27.10 1645 ---- ---- ---- ---- 28.80 +1.20 27.60 1650 ---- ---- ---- ---- 29.30 +1.10 28.20 1655 ---- ---- ---- ---- 29.90 +1.20 28.70 1660 ---- ---- ---- ---- 30.50 +1.20 29.30 1665 ---- ---- ---- ---- 31.10 +1.30 29.80 1670 ---- ---- ---- ---- 31.70 +1.30 30.40 1675 ---- ---- ---- ---- 32.30 +1.30 31.00 1680 ---- ---- ---- ---- 32.90 +1.30 31.60 1685 ---- ---- ---- ---- 33.50 +1.30 32.20 1690 ---- ---- ---- ---- 34.10 +1.30 32.80 1695 ---- ---- ---- ---- 34.80 +1.40 33.40 1700 ---- ---- ---- ---- 35.40 +1.40 34.00 100 1705 ---- ---- ---- ---- 36.10 +1.50 34.60 1710 ---- ---- ---- ---- 36.70 +1.40 35.30 1715 ---- ---- ---- ---- 37.40 +1.50 35.90 1720 ---- ---- ---- ---- 38.10 +1.50 36.60 1725 ---- ---- ---- ---- 38.80 +1.60 37.20 1730 ---- ---- ---- ---- 39.50 +1.60 37.90 1735 ---- ---- ---- ---- 40.20 +1.60 38.60 1740 ---- ---- ---- ---- 40.90 +1.60 39.30 1745 ---- ---- ---- ---- 41.70 +1.70 40.00 1750 ---- ---- ---- ---- 42.40 +1.60 40.80 1755 ---- ---- ---- ---- 43.20 +1.70 41.50 1760 ---- ---- ---- ---- 44.00 +1.80 42.20 1765 ---- ---- ---- ---- 44.80 +1.80 43.00 1770 ---- ---- ---- ---- 45.60 +1.80 43.80 1775 ---- ---- ---- ---- 46.40 +1.80 44.60 1780 ---- ---- ---- ---- 47.30 +1.90 45.40 1785 ---- ---- ---- ---- 48.10 +1.90 46.20 1790 ---- ---- ---- ---- 49.00 +1.90 47.10 1795 ---- ---- ---- ---- 49.90 +2.00 47.90 1800 ---- ---- ---- ---- 50.80 +2.00 48.80 1805 ---- ---- ---- ---- 51.70 +2.00 49.70 1810 ---- ---- ---- ---- 52.70 +2.10 50.60 1815 ---- ---- ---- ---- 53.70 +2.10 51.60 1820 ---- ---- ---- ---- 54.60 +2.10 52.50 1825 ---- ---- ---- ---- 55.70 +2.20 53.50 1830 ---- ---- ---- ---- 56.70 +2.20 54.50 1835 ---- ---- ---- ---- 57.70 +2.20 55.50 1840 ---- ---- ---- ---- 58.80 +2.20 56.60 1845 ---- ---- ---- ---- 59.90 +2.30 57.60 1850 ---- ---- ---- ---- 61.10 +2.40 58.70 1855 ---- ---- ---- ---- 62.20 +2.40 59.80 1860 ---- ---- ---- ---- 63.40 +2.40 61.00 1865 ---- ---- ---- ---- 64.60 +2.50 62.10 1870 ---- ---- ---- ---- 65.80 +2.50 63.30 1875 ---- ---- ---- ---- 67.10 +2.60 64.50 1880 ---- ---- ---- ---- 68.40 +2.60 65.80 1885 ---- ---- ---- ---- 69.70 +2.60 67.10 1890 ---- ---- ---- ---- 71.00 +2.60 68.40 1895 ---- ---- ---- ---- 72.40 +2.70 69.70 1900 ---- ---- ---- ---- 73.80 +2.70 71.10 1905 ---- ---- ---- ---- 75.20 +2.80 72.40 1910 ---- ---- ---- ---- 76.70 +2.80 73.90 1915 ---- ---- ---- ---- 78.20 +2.90 75.30 1920 ---- ---- ---- ---- 79.70 +2.90 76.80 1925 ---- ---- ---- ---- 81.30 +3.00 78.30 1930 ---- ---- ---- ---- 82.90 +3.10 79.80 1935 ---- ---- ---- ---- 84.50 +3.10 81.40 1940 ---- ---- ---- ---- 86.10 +3.10 83.00 1945 ---- ---- ---- ---- 87.80 +3.10 84.70 1950 ---- ---- ---- ---- 89.50 +3.20 86.30 1955 ---- ---- ---- ---- 91.30 +3.30 88.00 1960 ---- ---- ---- ---- 93.10 +3.30 89.80 1965 ---- ---- ---- ---- 94.90 +3.40 91.50 1970 ---- ---- ---- ---- 96.70 +3.40 93.30 1975 ---- ---- ---- ---- 98.60 +3.40 95.20 1980 ---- ---- ---- ---- 100.50 +3.50 97.00 1985 ---- ---- ---- ---- 102.50 +3.60 98.90 1990 ---- ---- ---- ---- 104.50 +3.60 100.90 1995 ---- ---- ---- ---- 106.50 +3.70 102.80 2000 ---- ---- ---- ---- 108.60 +3.70 104.90 2005 ---- ---- ---- ---- 110.60 +3.70 106.90 2010 ---- ---- ---- ---- 112.80 +3.80 109.00 2015 ---- ---- ---- ---- 114.90 +3.80 111.10 2020 ---- ---- ---- ---- 117.10 +3.90 113.20 2025 ---- ---- ---- ---- 119.40 +4.00 115.40 2030 ---- ---- ---- ---- 121.60 +4.00 117.60 2035 ---- ---- ---- ---- 123.90 +4.00 119.90 2040 ---- ---- ---- ---- 126.30 +4.10 122.20 2045 ---- ---- ---- ---- 128.70 +4.20 124.50 2050 ---- ---- ---- ---- 131.10 +4.20 126.90 2055 ---- ---- ---- ---- 133.50 +4.20 129.30 2060 ---- ---- ---- ---- 136.00 +4.30 131.70 2065 ---- ---- ---- ---- 138.50 +4.30 134.20 2070 ---- ---- ---- ---- 141.10 +4.40 136.70 2075 ---- ---- ---- ---- 143.70 +4.50 139.20 2080 ---- ---- ---- ---- 146.30 +4.50 141.80 2085 ---- ---- ---- ---- 149.00 +4.60 144.40 2090 ---- ---- ---- ---- 151.60 +4.60 147.00 2095 ---- ---- ---- ---- 154.40 +4.70 149.70 2100 ---- ---- ---- ---- 157.10 +4.70 152.40 2105 ---- ---- ---- ---- 159.90 +4.80 155.10 2110 ---- ---- ---- ---- 162.70 +4.80 157.90 2115 ---- ---- ---- ---- 165.60 +4.90 160.70 2120 ---- ---- ---- ---- 168.50 +5.00 163.50 2125 ---- ---- ---- ---- 171.40 +5.00 166.40 2130 ---- ---- ---- ---- 174.30 +5.00 169.30 2135 ---- ---- ---- ---- 177.30 +5.10 172.20 2140 ---- ---- ---- ---- 180.30 +5.20 175.10 2145 ---- ---- ---- ---- 183.30 +5.20 178.10 2150 ---- ---- ---- ---- 186.40 +5.30 181.10 2155 ---- ---- ---- ---- 189.40 +5.30 184.10 2160 ---- ---- ---- ---- 192.50 +5.30 187.20 2165 ---- ---- ---- ---- 195.70 +5.40 190.30 2170 ---- ---- ---- ---- 198.80 +5.40 193.40 2175 ---- ---- ---- ---- 202.00 +5.50 196.50 2180 ---- ---- ---- ---- 205.20 +5.50 199.70 2185 ---- ---- ---- ---- 208.50 +5.60 202.90 2190 ---- ---- ---- ---- 211.70 +5.60 206.10 2195 ---- ---- ---- ---- 215.00 +5.70 209.30 2200 ---- ---- ---- ---- 218.30 +5.70 212.60 2205 ---- ---- ---- ---- 221.60 +5.80 215.80 2210 ---- ---- ---- ---- 225.00 +5.90 219.10 2215 ---- ---- ---- ---- 228.30 +5.90 222.40 2220 ---- ---- ---- ---- 231.70 +5.90 225.80 2225 ---- ---- ---- ---- 235.10 +6.00 229.10 2230 ---- ---- ---- ---- 238.50 +6.00 232.50 2235 ---- ---- ---- ---- 242.00 +6.10 235.90 2240 ---- ---- ---- ---- 245.40 +6.10 239.30 2245 ---- ---- ---- ---- 248.90 +6.10 242.80 2250 ---- ---- ---- ---- 252.40 +6.20 246.20 2255 ---- ---- ---- ---- 255.90 +6.20 249.70 2260 ---- ---- ---- ---- 259.40 +6.30 253.10 2265 ---- ---- ---- ---- 263.00 +6.40 256.60 2270 ---- ---- ---- ---- 266.50 +6.30 260.20 2275 ---- ---- ---- ---- 270.10 +6.40 263.70 2280 ---- ---- ---- ---- 273.70 +6.50 267.20 2285 ---- ---- ---- ---- 277.30 +6.50 270.80 2290 ---- ---- ---- ---- 280.90 +6.50 274.40 2295 ---- ---- ---- ---- 284.50 +6.60 277.90 2300 ---- ---- ---- ---- 288.20 +6.70 281.50 2305 ---- ---- ---- ---- 291.80 +6.70 285.10 2310 ---- ---- ---- ---- 295.50 +6.70 288.80 2315 ---- ---- ---- ---- 299.20 +6.80 292.40 2320 ---- ---- ---- ---- 302.90 +6.80 296.10 2325 ---- ---- ---- ---- 306.60 +6.90 299.70 2330 ---- ---- ---- ---- 310.30 +6.90 303.40 2335 ---- ---- ---- ---- 314.00 +6.90 307.10 2340 ---- ---- ---- ---- 317.80 +7.00 310.80 2345 ---- ---- ---- ---- 321.50 +7.00 314.50 2350 ---- ---- ---- ---- 325.30 +7.10 318.20 2355 ---- ---- ---- ---- 329.00 +7.00 322.00 2360 ---- ---- ---- ---- 332.80 +7.10 325.70 2365 ---- ---- ---- ---- 336.60 +7.10 329.50 2370 ---- ---- ---- ---- 340.40 +7.20 333.20 2375 ---- ---- ---- ---- 344.20 +7.20 337.00 2380 ---- ---- ---- ---- 348.10 +7.30 340.80 2385 ---- ---- ---- ---- 351.90 +7.30 344.60 2390 ---- ---- ---- ---- 355.80 +7.40 348.40 2395 ---- ---- ---- ---- 359.60 +7.40 352.20 2400 ---- ---- ---- ---- 363.50 +7.40 356.10 2410 ---- ---- ---- ---- 371.30 +7.50 363.80 2420 ---- ---- ---- ---- 379.10 +7.60 371.50 2425 ---- ---- ---- ---- 383.00 +7.60 375.40 2430 ---- ---- ---- ---- 386.90 +7.60 379.30 2440 ---- ---- ---- ---- 394.80 +7.70 387.10 2450 ---- ---- ---- ---- 402.70 +7.80 394.90 2460 ---- ---- ---- ---- 410.60 +7.80 402.80 2470 ---- ---- ---- ---- 418.60 +7.90 410.70 2475 ---- ---- ---- ---- 422.60 +8.00 414.60 2480 ---- ---- ---- ---- 426.60 +8.00 418.60 2490 ---- ---- ---- ---- 434.70 +8.10 426.60 2500 ---- ---- ---- ---- 442.70 +8.10 434.60 2525 ---- ---- ---- ---- 463.10 +8.30 454.80 2550 ---- ---- ---- ---- 483.60 +8.50 475.10 2575 ---- ---- ---- ---- 504.30 +8.60 495.70 2600 ---- ---- ---- ---- 525.10 +8.70 516.40 2625 ---- ---- ---- ---- 546.20 +8.90 537.30 2650 ---- ---- ---- ---- 567.40 +9.10 558.30 2675 ---- ---- ---- ---- 588.70 +9.10 579.60 2700 ---- ---- ---- ---- 610.30 +9.30 601.00 3000 ---- ---- ---- ---- 879.70 +10.60 869.10 3450 ---- ---- ---- ---- 1313.60 +11.30 1302.30 3475 ---- ---- ---- ---- 1338.50 +11.40 1327.10 3500 ---- ---- ---- ---- 1363.40 +11.40 1352.00 4000 ---- ---- ---- ---- 1863.30 +11.40 1851.90 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 27.60 ---- ---- 1700 ---- ---- ---- ---- 31.20 ---- ---- 1725 ---- ---- ---- ---- 35.20 ---- ---- 1750 ---- ---- ---- ---- 39.60 ---- ---- 1775 ---- ---- ---- ---- 44.30 ---- ---- 1800 ---- ---- ---- ---- 49.50 ---- ---- 1825 ---- ---- ---- ---- 55.00 ---- ---- 1850 ---- ---- ---- ---- 61.00 ---- ---- 1870 ---- ---- ---- ---- 66.20 ---- ---- 1880 ---- ---- ---- ---- 68.80 ---- ---- 1890 ---- ---- ---- ---- 71.60 ---- ---- 1900 ---- ---- ---- ---- 74.40 ---- ---- 1910 ---- ---- ---- ---- 77.30 ---- ---- 1920 ---- ---- ---- ---- 80.30 ---- ---- 1930 ---- ---- ---- ---- 83.40 ---- ---- 1940 ---- ---- ---- ---- 86.50 ---- ---- 1950 ---- ---- ---- ---- 89.80 ---- ---- 1960 ---- ---- ---- ---- 93.20 ---- ---- 1965 ---- ---- ---- ---- 94.90 ---- ---- 1970 ---- ---- ---- ---- 96.70 ---- ---- 1975 ---- ---- ---- ---- 98.50 ---- ---- 1980 ---- ---- ---- ---- 100.30 ---- ---- 1985 ---- ---- ---- ---- 102.10 ---- ---- 1990 ---- ---- ---- ---- 104.00 ---- ---- 1995 ---- ---- ---- ---- 105.90 ---- ---- 2000 ---- ---- ---- ---- 107.80 ---- ---- 2005 ---- ---- ---- ---- 109.80 ---- ---- 2010 ---- ---- ---- ---- 111.80 ---- ---- 2015 ---- ---- ---- ---- 113.80 ---- ---- 2020 ---- ---- ---- ---- 115.90 ---- ---- 2025 ---- ---- ---- ---- 118.00 ---- ---- 2030 ---- ---- ---- ---- 120.10 ---- ---- 2035 ---- ---- ---- ---- 122.30 ---- ---- 2040 ---- ---- ---- ---- 124.50 ---- ---- 2045 ---- ---- ---- ---- 126.80 ---- ---- 2050 ---- ---- ---- ---- 129.00 ---- ---- 2055 ---- ---- ---- ---- 131.40 ---- ---- 2060 ---- ---- ---- ---- 133.70 ---- ---- 2065 ---- ---- ---- ---- 136.10 ---- ---- 2070 ---- ---- ---- ---- 138.50 ---- ---- 2075 ---- ---- ---- ---- 141.00 ---- ---- 2080 ---- ---- ---- ---- 143.50 ---- ---- 2085 ---- ---- ---- ---- 146.10 ---- ---- 2090 ---- ---- ---- ---- 148.70 ---- ---- 2095 ---- ---- ---- ---- 151.30 ---- ---- 2100 ---- ---- ---- ---- 153.90 ---- ---- 2105 ---- ---- ---- ---- 156.60 ---- ---- 2110 ---- ---- ---- ---- 159.30 ---- ---- 2115 ---- ---- ---- ---- 162.10 ---- ---- 2120 ---- ---- ---- ---- 164.90 ---- ---- 2125 ---- ---- ---- ---- 167.70 ---- ---- 2130 ---- ---- ---- ---- 170.60 ---- ---- 2135 ---- ---- ---- ---- 173.50 ---- ---- 2140 ---- ---- ---- ---- 176.40 ---- ---- 2145 ---- ---- ---- ---- 179.40 ---- ---- 2150 ---- ---- ---- ---- 182.30 ---- ---- 2155 ---- ---- ---- ---- 185.40 ---- ---- 2160 ---- ---- ---- ---- 188.40 ---- ---- 2165 ---- ---- ---- ---- 191.50 ---- ---- 2170 ---- ---- ---- ---- 194.60 ---- ---- 2175 ---- ---- ---- ---- 197.70 ---- ---- 2180 ---- ---- ---- ---- 200.80 ---- ---- 2185 ---- ---- ---- ---- 204.00 ---- ---- 2190 ---- ---- ---- ---- 207.20 ---- ---- 2195 ---- ---- ---- ---- 210.50 ---- ---- 2200 ---- ---- ---- ---- 213.70 ---- ---- 2205 ---- ---- ---- ---- 217.00 ---- ---- 2210 ---- ---- ---- ---- 220.30 ---- ---- 2215 ---- ---- ---- ---- 223.60 ---- ---- 2220 ---- ---- ---- ---- 226.90 ---- ---- 2225 ---- ---- ---- ---- 230.30 ---- ---- 2230 ---- ---- ---- ---- 233.70 ---- ---- 2235 ---- ---- ---- ---- 237.10 ---- ---- 2240 ---- ---- ---- ---- 240.50 ---- ---- 2245 ---- ---- ---- ---- 243.90 ---- ---- 2250 ---- ---- ---- ---- 247.40 ---- ---- 2255 ---- ---- ---- ---- 250.90 ---- ---- 2260 ---- ---- ---- ---- 254.30 ---- ---- 2265 ---- ---- ---- ---- 257.80 ---- ---- 2270 ---- ---- ---- ---- 261.40 ---- ---- 2275 ---- ---- ---- ---- 264.90 ---- ---- 2280 ---- ---- ---- ---- 268.40 ---- ---- 2285 ---- ---- ---- ---- 272.00 ---- ---- 2290 ---- ---- ---- ---- 275.60 ---- ---- 2295 ---- ---- ---- ---- 279.10 ---- ---- 2300 ---- ---- ---- ---- 282.70 ---- ---- 2305 ---- ---- ---- ---- 286.30 ---- ---- 2310 ---- ---- ---- ---- 290.00 ---- ---- 2315 ---- ---- ---- ---- 293.60 ---- ---- 2320 ---- ---- ---- ---- 297.20 ---- ---- 2325 ---- ---- ---- ---- 300.90 ---- ---- 2330 ---- ---- ---- ---- 304.50 ---- ---- 2335 ---- ---- ---- ---- 308.20 ---- ---- 2340 ---- ---- ---- ---- 311.90 ---- ---- 2345 ---- ---- ---- ---- 315.60 ---- ---- 2350 ---- ---- ---- ---- 319.30 ---- ---- 2355 ---- ---- ---- ---- 323.10 ---- ---- 2360 ---- ---- ---- ---- 326.80 ---- ---- 2365 ---- ---- ---- ---- 330.50 ---- ---- 2370 ---- ---- ---- ---- 334.30 ---- ---- 2380 ---- ---- ---- ---- 341.90 ---- ---- 2390 ---- ---- ---- ---- 349.50 ---- ---- 2400 ---- ---- ---- ---- 357.10 ---- ---- 2410 ---- ---- ---- ---- 364.80 ---- ---- 2420 ---- ---- ---- ---- 372.60 ---- ---- 2430 ---- ---- ---- ---- 380.40 ---- ---- 2440 ---- ---- ---- ---- 388.20 ---- ---- 2450 ---- ---- ---- ---- 396.10 ---- ---- 2460 ---- ---- ---- ---- 404.00 ---- ---- 2475 ---- ---- ---- ---- 416.00 ---- ---- 2500 ---- ---- ---- ---- 436.10 ---- ---- 2525 ---- ---- ---- ---- 456.50 ---- ---- 2550 ---- ---- ---- ---- 477.20 ---- ---- 2575 ---- ---- ---- ---- 498.00 ---- ---- 2600 ---- ---- ---- ---- 519.10 ---- ---- 2625 ---- ---- ---- ---- 540.30 ---- ---- 2650 ---- ---- ---- ---- 561.80 ---- ---- OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 +.10 2.50 1050 ---- ---- ---- ---- 3.10 +.20 2.90 1075 ---- ---- ---- ---- 3.50 +.10 3.40 1100 ---- ---- ---- ---- 4.10 +.20 3.90 1125 ---- ---- ---- ---- 4.70 +.20 4.50 1150 ---- ---- ---- ---- 5.30 +.20 5.10 1175 ---- ---- ---- ---- 6.10 +.20 5.90 1200 ---- ---- ---- ---- 6.90 +.30 6.60 1220 ---- ---- ---- ---- 7.60 +.30 7.30 1225 ---- ---- ---- ---- 7.80 +.30 7.50 1230 ---- ---- ---- ---- 8.00 +.30 7.70 1240 ---- ---- ---- ---- 8.40 +.30 8.10 1250 ---- ---- ---- ---- 8.80 +.30 8.50 1260 ---- ---- ---- ---- 9.20 +.30 8.90 1270 ---- ---- ---- ---- 9.70 +.40 9.30 1275 ---- ---- ---- ---- 9.90 +.40 9.50 1280 ---- ---- ---- ---- 10.10 +.30 9.80 1290 ---- ---- ---- ---- 10.60 +.40 10.20 1300 ---- ---- ---- ---- 11.10 +.40 10.70 1310 ---- ---- ---- ---- 11.60 +.40 11.20 1315 ---- ---- ---- ---- 11.80 +.40 11.40 1320 ---- ---- ---- ---- 12.10 +.40 11.70 1325 ---- ---- ---- ---- 12.40 +.50 11.90 1330 ---- ---- ---- ---- 12.70 +.50 12.20 1335 ---- ---- ---- ---- 12.90 +.40 12.50 1340 ---- ---- ---- ---- 13.20 +.50 12.70 1345 ---- ---- ---- ---- 13.50 +.50 13.00 1350 ---- ---- ---- ---- 13.80 +.50 13.30 1355 ---- ---- ---- ---- 14.10 +.50 13.60 1360 ---- ---- ---- ---- 14.40 +.50 13.90 1365 ---- ---- ---- ---- 14.70 +.50 14.20 1370 ---- ---- ---- ---- 15.00 +.50 14.50 1375 ---- ---- ---- ---- 15.30 +.50 14.80 1380 ---- ---- ---- ---- 15.70 +.60 15.10 1385 ---- ---- ---- ---- 16.00 +.60 15.40 1390 ---- ---- ---- ---- 16.30 +.60 15.70 1395 ---- ---- ---- ---- 16.70 +.60 16.10 1400 ---- ---- ---- ---- 17.00 +.60 16.40 1405 ---- ---- ---- ---- 17.40 +.70 16.70 1410 ---- ---- ---- ---- 17.70 +.60 17.10 1415 ---- ---- ---- ---- 18.10 +.70 17.40 1420 ---- ---- ---- ---- 18.50 +.70 17.80 1425 ---- ---- ---- ---- 18.80 +.60 18.20 1430 ---- ---- ---- ---- 19.20 +.70 18.50 1435 ---- ---- ---- ---- 19.60 +.70 18.90 1440 ---- ---- ---- ---- 20.00 +.70 19.30 1445 ---- ---- ---- ---- 20.40 +.70 19.70 1450 ---- ---- ---- ---- 20.80 +.80 20.00 1455 ---- ---- ---- ---- 21.20 +.80 20.40 1460 ---- ---- ---- ---- 21.60 +.80 20.80 1465 ---- ---- ---- ---- 22.00 +.70 21.30 1470 ---- ---- ---- ---- 22.50 +.80 21.70 1475 ---- ---- ---- ---- 22.90 +.80 22.10 1480 ---- ---- ---- ---- 23.30 +.80 22.50 1485 ---- ---- ---- ---- 23.80 +.90 22.90 1490 ---- ---- ---- ---- 24.20 +.80 23.40 1495 ---- ---- ---- ---- 24.70 +.90 23.80 1500 ---- ---- ---- ---- 25.20 +.90 24.30 1505 ---- ---- ---- ---- 25.70 +1.00 24.70 1510 ---- ---- ---- ---- 26.10 +.90 25.20 1515 ---- ---- ---- ---- 26.60 +.90 25.70 1520 ---- ---- ---- ---- 27.10 +.90 26.20 1525 ---- ---- ---- ---- 27.60 +1.00 26.60 1530 ---- ---- ---- ---- 28.10 +1.00 27.10 1535 ---- ---- ---- ---- 28.60 +1.00 27.60 1540 ---- ---- ---- ---- 29.20 +1.10 28.10 1545 ---- ---- ---- ---- 29.70 +1.00 28.70 1550 ---- ---- ---- ---- 30.20 +1.00 29.20 1555 ---- ---- ---- ---- 30.80 +1.10 29.70 1560 ---- ---- ---- ---- 31.30 +1.10 30.20 1565 ---- ---- ---- ---- 31.90 +1.10 30.80 1570 ---- ---- ---- ---- 32.50 +1.20 31.30 1575 ---- ---- ---- ---- 33.00 +1.10 31.90 1580 ---- ---- ---- ---- 33.60 +1.20 32.40 1585 ---- ---- ---- ---- 34.20 +1.20 33.00 1590 ---- ---- ---- ---- 34.80 +1.20 33.60 1595 ---- ---- ---- ---- 35.40 +1.30 34.10 1600 ---- ---- ---- ---- 36.00 +1.30 34.70 1605 ---- ---- ---- ---- 36.60 +1.30 35.30 1610 ---- ---- ---- ---- 37.20 +1.30 35.90 1615 ---- ---- ---- ---- 37.80 +1.30 36.50 1620 ---- ---- ---- ---- 38.50 +1.40 37.10 1625 ---- ---- ---- ---- 39.10 +1.40 37.70 1630 ---- ---- ---- ---- 39.80 +1.40 38.40 1635 ---- ---- ---- ---- 40.40 +1.40 39.00 1640 ---- ---- ---- ---- 41.10 +1.50 39.60 1645 ---- ---- ---- ---- 41.70 +1.40 40.30 1650 ---- ---- ---- ---- 42.40 +1.50 40.90 1655 ---- ---- ---- ---- 43.10 +1.50 41.60 1660 ---- ---- ---- ---- 43.80 +1.60 42.20 1665 ---- ---- ---- ---- 44.40 +1.50 42.90 1670 ---- ---- ---- ---- 45.10 +1.50 43.60 1675 ---- ---- ---- ---- 45.80 +1.50 44.30 1680 ---- ---- ---- ---- 46.60 +1.70 44.90 1685 ---- ---- ---- ---- 47.30 +1.70 45.60 1690 ---- ---- ---- ---- 48.00 +1.70 46.30 1695 ---- ---- ---- ---- 48.70 +1.70 47.00 1700 ---- ---- ---- ---- 49.40 +1.70 47.70 1705 ---- ---- ---- ---- 50.20 +1.80 48.40 1710 ---- ---- ---- ---- 50.90 +1.70 49.20 1715 ---- ---- ---- ---- 51.70 +1.80 49.90 1720 ---- ---- ---- ---- 52.40 +1.80 50.60 1725 ---- ---- ---- ---- 53.20 +1.90 51.30 1730 ---- ---- ---- ---- 54.00 +1.90 52.10 1735 ---- ---- ---- ---- 54.70 +1.90 52.80 1740 ---- ---- ---- ---- 55.50 +1.90 53.60 1745 ---- ---- ---- ---- 56.30 +1.90 54.40 1750 ---- ---- ---- ---- 57.10 +2.00 55.10 1755 ---- ---- ---- ---- 57.90 +2.00 55.90 1760 ---- ---- ---- ---- 58.70 +2.00 56.70 1765 ---- ---- ---- ---- 59.60 +2.10 57.50 1770 ---- ---- ---- ---- 60.40 +2.10 58.30 1775 ---- ---- ---- ---- 61.30 +2.20 59.10 1780 ---- ---- ---- ---- 62.10 +2.10 60.00 1785 ---- ---- ---- ---- 63.00 +2.20 60.80 1790 ---- ---- ---- ---- 63.90 +2.20 61.70 1795 ---- ---- ---- ---- 64.80 +2.30 62.50 1800 ---- ---- ---- ---- 65.70 +2.30 63.40 1805 ---- ---- ---- ---- 66.60 +2.30 64.30 1810 ---- ---- ---- ---- 67.60 +2.40 65.20 1815 ---- ---- ---- ---- 68.50 +2.30 66.20 1820 ---- ---- ---- ---- 69.50 +2.40 67.10 1825 ---- ---- ---- ---- 70.50 +2.40 68.10 1830 ---- ---- ---- ---- 71.50 +2.50 69.00 1835 ---- ---- ---- ---- 72.50 +2.50 70.00 1840 ---- ---- ---- ---- 73.60 +2.50 71.10 1845 ---- ---- ---- ---- 74.60 +2.50 72.10 1850 ---- ---- ---- ---- 75.70 +2.60 73.10 1855 ---- ---- ---- ---- 76.80 +2.60 74.20 1860 ---- ---- ---- ---- 78.00 +2.70 75.30 1865 ---- ---- ---- ---- 79.10 +2.70 76.40 1870 ---- ---- ---- ---- 80.30 +2.70 77.60 1875 ---- ---- ---- ---- 81.50 +2.80 78.70 1880 ---- ---- ---- ---- 82.70 +2.80 79.90 1885 ---- ---- ---- ---- 84.00 +2.90 81.10 1890 ---- ---- ---- ---- 85.20 +2.80 82.40 1895 ---- ---- ---- ---- 86.50 +2.90 83.60 1900 ---- ---- ---- ---- 87.90 +3.00 84.90 1905 ---- ---- ---- ---- 89.20 +3.00 86.20 1910 ---- ---- ---- ---- 90.60 +3.00 87.60 1915 ---- ---- ---- ---- 92.00 +3.00 89.00 1920 ---- ---- ---- ---- 93.50 +3.10 90.40 1925 ---- ---- ---- ---- 95.00 +3.20 91.80 1930 ---- ---- ---- ---- 96.50 +3.20 93.30 1935 ---- ---- ---- ---- 98.00 +3.20 94.80 1940 ---- ---- ---- ---- 99.60 +3.30 96.30 1945 ---- ---- ---- ---- 101.20 +3.30 97.90 1950 ---- ---- ---- ---- 102.80 +3.40 99.40 1955 ---- ---- ---- ---- 104.50 +3.40 101.10 1960 ---- ---- ---- ---- 106.20 +3.50 102.70 1965 ---- ---- ---- ---- 107.90 +3.50 104.40 1970 ---- ---- ---- ---- 109.70 +3.60 106.10 1975 ---- ---- ---- ---- 111.50 +3.60 107.90 1980 ---- ---- ---- ---- 113.30 +3.70 109.60 1985 ---- ---- ---- ---- 115.10 +3.70 111.40 1990 ---- ---- ---- ---- 117.00 +3.70 113.30 1995 ---- ---- ---- ---- 118.90 +3.70 115.20 2000 ---- ---- ---- ---- 120.90 +3.80 117.10 2005 ---- ---- ---- ---- 122.90 +3.90 119.00 2010 ---- ---- ---- ---- 124.90 +3.90 121.00 2015 ---- ---- ---- ---- 127.00 +4.00 123.00 2020 ---- ---- ---- ---- 129.00 +4.00 125.00 2025 ---- ---- ---- ---- 131.20 +4.10 127.10 2030 ---- ---- ---- ---- 133.30 +4.10 129.20 2035 ---- ---- ---- ---- 135.50 +4.20 131.30 2040 ---- ---- ---- ---- 137.70 +4.20 133.50 2045 ---- ---- ---- ---- 140.00 +4.30 135.70 2050 ---- ---- ---- ---- 142.30 +4.40 137.90 2055 ---- ---- ---- ---- 144.60 +4.40 140.20 2060 ---- ---- ---- ---- 146.90 +4.40 142.50 2065 ---- ---- ---- ---- 149.30 +4.50 144.80 2070 ---- ---- ---- ---- 151.70 +4.50 147.20 2075 ---- ---- ---- ---- 154.20 +4.60 149.60 2080 ---- ---- ---- ---- 156.60 +4.60 152.00 2085 ---- ---- ---- ---- 159.10 +4.60 154.50 2090 ---- ---- ---- ---- 161.70 +4.70 157.00 2095 ---- ---- ---- ---- 164.30 +4.80 159.50 2100 ---- ---- ---- ---- 166.90 +4.80 162.10 2105 ---- ---- ---- ---- 169.50 +4.80 164.70 2110 ---- ---- ---- ---- 172.20 +4.90 167.30 2115 ---- ---- ---- ---- 174.90 +5.00 169.90 2120 ---- ---- ---- ---- 177.60 +5.00 172.60 2125 ---- ---- ---- ---- 180.40 +5.10 175.30 2130 ---- ---- ---- ---- 183.20 +5.10 178.10 2135 ---- ---- ---- ---- 186.00 +5.20 180.80 2140 ---- ---- ---- ---- 188.80 +5.20 183.60 2145 ---- ---- ---- ---- 191.70 +5.20 186.50 2150 ---- ---- ---- ---- 194.60 +5.30 189.30 2155 ---- ---- ---- ---- 197.50 +5.30 192.20 2160 ---- ---- ---- ---- 200.50 +5.40 195.10 2165 ---- ---- ---- ---- 203.50 +5.40 198.10 2170 ---- ---- ---- ---- 206.50 +5.50 201.00 2175 ---- ---- ---- ---- 209.50 +5.50 204.00 2180 ---- ---- ---- ---- 212.60 +5.60 207.00 2185 ---- ---- ---- ---- 215.70 +5.60 210.10 2190 ---- ---- ---- ---- 218.80 +5.60 213.20 2195 ---- ---- ---- ---- 222.00 +5.80 216.20 2200 ---- ---- ---- ---- 225.10 +5.70 219.40 2205 ---- ---- ---- ---- 228.30 +5.80 222.50 2210 ---- ---- ---- ---- 231.50 +5.80 225.70 2215 ---- ---- ---- ---- 234.80 +5.90 228.90 2220 ---- ---- ---- ---- 238.00 +5.90 232.10 2225 ---- ---- ---- ---- 241.30 +6.00 235.30 2230 ---- ---- ---- ---- 244.60 +6.00 238.60 2235 ---- ---- ---- ---- 247.90 +6.10 241.80 2240 ---- ---- ---- ---- 251.30 +6.20 245.10 2245 ---- ---- ---- ---- 254.60 +6.10 248.50 2250 ---- ---- ---- ---- 258.00 +6.20 251.80 2255 ---- ---- ---- ---- 261.40 +6.20 255.20 2260 ---- ---- ---- ---- 264.80 +6.30 258.50 2265 ---- ---- ---- ---- 268.30 +6.40 261.90 2270 ---- ---- ---- ---- 271.70 +6.40 265.30 2275 ---- ---- ---- ---- 275.20 +6.40 268.80 2280 ---- ---- ---- ---- 278.70 +6.50 272.20 2285 ---- ---- ---- ---- 282.20 +6.50 275.70 2290 ---- ---- ---- ---- 285.70 +6.50 279.20 2295 ---- ---- ---- ---- 289.30 +6.60 282.70 2300 ---- ---- ---- ---- 292.80 +6.60 286.20 2305 ---- ---- ---- ---- 296.40 +6.70 289.70 2310 ---- ---- ---- ---- 300.00 +6.70 293.30 2315 ---- ---- ---- ---- 303.60 +6.80 296.80 2320 ---- ---- ---- ---- 307.20 +6.80 300.40 2325 ---- ---- ---- ---- 310.80 +6.80 304.00 2330 ---- ---- ---- ---- 314.50 +6.90 307.60 2335 ---- ---- ---- ---- 318.10 +6.90 311.20 2340 ---- ---- ---- ---- 321.80 +7.00 314.80 2345 ---- ---- ---- ---- 325.50 +7.10 318.40 2350 ---- ---- ---- ---- 329.20 +7.10 322.10 2355 ---- ---- ---- ---- 332.90 +7.10 325.80 2360 ---- ---- ---- ---- 336.60 +7.20 329.40 2365 ---- ---- ---- ---- 340.30 +7.20 333.10 2370 ---- ---- ---- ---- 344.10 +7.30 336.80 2375 ---- ---- ---- ---- 347.80 +7.20 340.60 2380 ---- ---- ---- ---- 351.60 +7.30 344.30 2385 ---- ---- ---- ---- 355.40 +7.40 348.00 2390 ---- ---- ---- ---- 359.20 +7.40 351.80 2395 ---- ---- ---- ---- 363.00 +7.40 355.60 2400 ---- ---- ---- ---- 366.80 +7.50 359.30 2405 ---- ---- ---- ---- 370.60 +7.50 363.10 2410 ---- ---- ---- ---- 374.40 +7.50 366.90 2415 ---- ---- ---- ---- 378.30 +7.60 370.70 2420 ---- ---- ---- ---- 382.20 +7.60 374.60 2425 ---- ---- ---- ---- 386.00 +7.60 378.40 2430 ---- ---- ---- ---- 389.90 +7.60 382.30 2435 ---- ---- ---- ---- 393.80 +7.70 386.10 2440 ---- ---- ---- ---- 397.70 +7.70 390.00 2450 ---- ---- ---- ---- 405.60 +7.80 397.80 2460 ---- ---- ---- ---- 413.40 +7.80 405.60 2470 ---- ---- ---- ---- 421.40 +8.00 413.40 2475 ---- ---- ---- ---- 425.40 +8.00 417.40 2480 ---- ---- ---- ---- 429.30 +8.00 421.30 2490 ---- ---- ---- ---- 437.30 +8.00 429.30 2500 ---- ---- ---- ---- 445.40 +8.20 437.20 2510 ---- ---- ---- ---- 453.50 +8.20 445.30 2520 ---- ---- ---- ---- 461.60 +8.30 453.30 2525 ---- ---- ---- ---- 465.70 +8.30 457.40 2530 ---- ---- ---- ---- 469.70 +8.30 461.40 2550 ---- ---- ---- ---- 486.10 +8.40 477.70 2575 ---- ---- ---- ---- 506.80 +8.60 498.20 2600 ---- ---- ---- ---- 527.70 +8.70 519.00 2625 ---- ---- ---- ---- 548.80 +8.90 539.90 2650 ---- ---- ---- ---- 570.10 +9.00 561.10 2675 ---- ---- ---- ---- 591.50 +9.10 582.40 2700 ---- ---- ---- ---- 613.10 +9.30 603.80 2725 ---- ---- ---- ---- 634.90 +9.40 625.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.80 +.20 6.60 1100 ---- ---- ---- ---- 7.70 +.20 7.50 1125 ---- ---- ---- ---- 8.60 +.20 8.40 1150 ---- ---- ---- ---- 9.70 +.30 9.40 1175 ---- ---- ---- ---- 10.80 +.30 10.50 1200 ---- ---- ---- ---- 12.00 +.40 11.60 1225 ---- ---- ---- ---- 13.30 +.40 12.90 1250 ---- ---- ---- ---- 14.70 +.40 14.30 1270 ---- ---- ---- ---- 15.90 +.50 15.40 1275 ---- ---- ---- ---- 16.20 +.50 15.70 1280 ---- ---- ---- ---- 16.60 +.60 16.00 1290 ---- ---- ---- ---- 17.20 +.50 16.70 1300 ---- ---- ---- ---- 17.90 +.60 17.30 1310 ---- ---- ---- ---- 18.60 +.60 18.00 1320 ---- ---- ---- ---- 19.30 +.60 18.70 1325 ---- ---- ---- ---- 19.60 +.60 19.00 1330 ---- ---- ---- ---- 20.00 +.60 19.40 1340 ---- ---- ---- ---- 20.70 +.60 20.10 1350 ---- ---- ---- ---- 21.50 +.70 20.80 1360 ---- ---- ---- ---- 22.30 +.70 21.60 1370 ---- ---- ---- ---- 23.10 +.70 22.40 1375 ---- ---- ---- ---- 23.50 +.70 22.80 1380 ---- ---- ---- ---- 23.90 +.70 23.20 1385 ---- ---- ---- ---- 24.40 +.80 23.60 1390 ---- ---- ---- ---- 24.80 +.80 24.00 1395 ---- ---- ---- ---- 25.20 +.80 24.40 1400 ---- ---- ---- ---- 25.70 +.80 24.90 1405 ---- ---- ---- ---- 26.10 +.80 25.30 1410 ---- ---- ---- ---- 26.60 +.90 25.70 1415 ---- ---- ---- ---- 27.00 +.80 26.20 1420 ---- ---- ---- ---- 27.50 +.90 26.60 1425 ---- ---- ---- ---- 27.90 +.80 27.10 1430 ---- ---- ---- ---- 28.40 +.80 27.60 1435 ---- ---- ---- ---- 28.90 +.90 28.00 1440 ---- ---- ---- ---- 29.40 +.90 28.50 1445 ---- ---- ---- ---- 29.90 +.90 29.00 1450 ---- ---- ---- ---- 30.40 +.90 29.50 1455 ---- ---- ---- ---- 30.90 +1.00 29.90 1460 ---- ---- ---- ---- 31.40 +1.00 30.40 1465 ---- ---- ---- ---- 31.90 +1.00 30.90 1470 ---- ---- ---- ---- 32.40 +.90 31.50 1475 ---- ---- ---- ---- 33.00 +1.00 32.00 1480 ---- ---- ---- ---- 33.50 +1.00 32.50 1485 ---- ---- ---- ---- 34.10 +1.10 33.00 1490 ---- ---- ---- ---- 34.60 +1.00 33.60 1495 ---- ---- ---- ---- 35.20 +1.10 34.10 1500 ---- ---- ---- ---- 35.70 +1.10 34.60 1505 ---- ---- ---- ---- 36.30 +1.10 35.20 1510 ---- ---- ---- ---- 36.90 +1.10 35.80 1515 ---- ---- ---- ---- 37.50 +1.20 36.30 1520 ---- ---- ---- ---- 38.10 +1.20 36.90 1525 ---- ---- ---- ---- 38.70 +1.20 37.50 1530 ---- ---- ---- ---- 39.30 +1.20 38.10 1535 ---- ---- ---- ---- 39.90 +1.20 38.70 1540 ---- ---- ---- ---- 40.50 +1.20 39.30 1545 ---- ---- ---- ---- 41.10 +1.20 39.90 1550 ---- ---- ---- ---- 41.70 +1.20 40.50 1555 ---- ---- ---- ---- 42.40 +1.30 41.10 1560 ---- ---- ---- ---- 43.00 +1.30 41.70 1565 ---- ---- ---- ---- 43.70 +1.30 42.40 1570 ---- ---- ---- ---- 44.30 +1.30 43.00 1575 ---- ---- ---- ---- 45.00 +1.40 43.60 1580 ---- ---- ---- ---- 45.70 +1.40 44.30 1585 ---- ---- ---- ---- 46.40 +1.40 45.00 1590 ---- ---- ---- ---- 47.00 +1.40 45.60 1595 ---- ---- ---- ---- 47.70 +1.40 46.30 1600 ---- ---- ---- ---- 48.40 +1.40 47.00 1605 ---- ---- ---- ---- 49.10 +1.50 47.60 1610 ---- ---- ---- ---- 49.80 +1.50 48.30 1615 ---- ---- ---- ---- 50.60 +1.60 49.00 1620 ---- ---- ---- ---- 51.30 +1.60 49.70 1625 ---- ---- ---- ---- 52.00 +1.60 50.40 1630 ---- ---- ---- ---- 52.70 +1.50 51.20 1635 ---- ---- ---- ---- 53.50 +1.60 51.90 1640 ---- ---- ---- ---- 54.20 +1.60 52.60 1645 ---- ---- ---- ---- 55.00 +1.70 53.30 1650 ---- ---- ---- ---- 55.70 +1.60 54.10 1655 ---- ---- ---- ---- 56.50 +1.70 54.80 1660 ---- ---- ---- ---- 57.30 +1.70 55.60 1665 ---- ---- ---- ---- 58.10 +1.80 56.30 1670 ---- ---- ---- ---- 58.80 +1.70 57.10 1675 ---- ---- ---- ---- 59.60 +1.80 57.80 1680 ---- ---- ---- ---- 60.40 +1.80 58.60 1685 ---- ---- ---- ---- 61.20 +1.80 59.40 1690 ---- ---- ---- ---- 62.00 +1.80 60.20 1695 ---- ---- ---- ---- 62.80 +1.90 60.90 1700 ---- ---- ---- ---- 63.60 +1.90 61.70 1705 ---- ---- ---- ---- 64.50 +2.00 62.50 1710 ---- ---- ---- ---- 65.30 +2.00 63.30 1715 ---- ---- ---- ---- 66.10 +2.00 64.10 1720 ---- ---- ---- ---- 66.90 +2.00 64.90 1725 ---- ---- ---- ---- 67.80 +2.10 65.70 1730 ---- ---- ---- ---- 68.60 +2.10 66.50 1735 ---- ---- ---- ---- 69.50 +2.10 67.40 1740 ---- ---- ---- ---- 70.30 +2.10 68.20 1745 ---- ---- ---- ---- 71.20 +2.20 69.00 1750 ---- ---- ---- ---- 72.00 +2.10 69.90 1755 ---- ---- ---- ---- 72.90 +2.20 70.70 1760 ---- ---- ---- ---- 73.80 +2.30 71.50 1765 ---- ---- ---- ---- 74.60 +2.20 72.40 1770 ---- ---- ---- ---- 75.50 +2.30 73.20 1775 ---- ---- ---- ---- 76.40 +2.30 74.10 1780 ---- ---- ---- ---- 77.30 +2.30 75.00 1785 ---- ---- ---- ---- 78.20 +2.30 75.90 1790 ---- ---- ---- ---- 79.10 +2.30 76.80 1795 ---- ---- ---- ---- 80.10 +2.40 77.70 1800 ---- ---- ---- ---- 81.00 +2.40 78.60 1805 ---- ---- ---- ---- 82.00 +2.50 79.50 1810 ---- ---- ---- ---- 82.90 +2.50 80.40 1815 ---- ---- ---- ---- 83.90 +2.50 81.40 1820 ---- ---- ---- ---- 84.90 +2.60 82.30 1825 ---- ---- ---- ---- 85.90 +2.60 83.30 1830 ---- ---- ---- ---- 86.90 +2.60 84.30 1835 ---- ---- ---- ---- 87.90 +2.60 85.30 1840 ---- ---- ---- ---- 89.00 +2.70 86.30 1845 ---- ---- ---- ---- 90.00 +2.70 87.30 1850 ---- ---- ---- ---- 91.10 +2.70 88.40 1855 ---- ---- ---- ---- 92.20 +2.70 89.50 1860 ---- ---- ---- ---- 93.30 +2.80 90.50 1865 ---- ---- ---- ---- 94.50 +2.90 91.60 1870 ---- ---- ---- ---- 95.60 +2.80 92.80 1875 ---- ---- ---- ---- 96.80 +2.90 93.90 1880 ---- ---- ---- ---- 98.00 +2.90 95.10 1885 ---- ---- ---- ---- 99.20 +3.00 96.20 1890 ---- ---- ---- ---- 100.40 +3.00 97.40 1895 ---- ---- ---- ---- 101.70 +3.00 98.70 1900 ---- ---- ---- ---- 103.00 +3.10 99.90 1905 ---- ---- ---- ---- 104.30 +3.10 101.20 1910 ---- ---- ---- ---- 105.60 +3.10 102.50 1915 ---- ---- ---- ---- 107.00 +3.20 103.80 1920 ---- ---- ---- ---- 108.40 +3.20 105.20 1925 ---- ---- ---- ---- 109.80 +3.20 106.60 1930 ---- ---- ---- ---- 111.30 +3.30 108.00 1935 ---- ---- ---- ---- 112.70 +3.30 109.40 1940 ---- ---- ---- ---- 114.30 +3.40 110.90 1945 ---- ---- ---- ---- 115.80 +3.40 112.40 1950 ---- ---- ---- ---- 117.40 +3.50 113.90 1955 ---- ---- ---- ---- 119.00 +3.50 115.50 1960 ---- ---- ---- ---- 120.60 +3.50 117.10 1965 ---- ---- ---- ---- 122.30 +3.60 118.70 1970 ---- ---- ---- ---- 124.00 +3.60 120.40 1975 ---- ---- ---- ---- 125.70 +3.70 122.00 1980 ---- ---- ---- ---- 127.40 +3.60 123.80 1985 ---- ---- ---- ---- 129.20 +3.70 125.50 1990 ---- ---- ---- ---- 131.10 +3.80 127.30 1995 ---- ---- ---- ---- 132.90 +3.80 129.10 2000 ---- ---- ---- ---- 134.80 +3.80 131.00 2005 ---- ---- ---- ---- 136.70 +3.90 132.80 2010 ---- ---- ---- ---- 138.70 +4.00 134.70 2015 ---- ---- ---- ---- 140.70 +4.00 136.70 2020 ---- ---- ---- ---- 142.70 +4.00 138.70 2025 ---- ---- ---- ---- 144.70 +4.00 140.70 2030 ---- ---- ---- ---- 146.80 +4.10 142.70 2035 ---- ---- ---- ---- 148.90 +4.10 144.80 2040 ---- ---- ---- ---- 151.10 +4.20 146.90 2045 ---- ---- ---- ---- 153.30 +4.30 149.00 2050 ---- ---- ---- ---- 155.50 +4.30 151.20 2055 ---- ---- ---- ---- 157.70 +4.30 153.40 2060 ---- ---- ---- ---- 160.00 +4.30 155.70 2065 ---- ---- ---- ---- 162.30 +4.40 157.90 2070 ---- ---- ---- ---- 164.70 +4.50 160.20 2075 ---- ---- ---- ---- 167.10 +4.50 162.60 2080 ---- ---- ---- ---- 169.50 +4.60 164.90 2085 ---- ---- ---- ---- 171.90 +4.60 167.30 2090 ---- ---- ---- ---- 174.40 +4.60 169.80 2095 ---- ---- ---- ---- 176.90 +4.60 172.30 2100 ---- ---- ---- ---- 179.50 +4.70 174.80 2105 ---- ---- ---- ---- 182.10 +4.80 177.30 2110 ---- ---- ---- ---- 184.70 +4.80 179.90 2115 ---- ---- ---- ---- 187.30 +4.80 182.50 2120 ---- ---- ---- ---- 190.00 +4.90 185.10 2125 ---- ---- ---- ---- 192.70 +4.90 187.80 2130 ---- ---- ---- ---- 195.50 +5.00 190.50 2135 ---- ---- ---- ---- 198.20 +5.00 193.20 2140 ---- ---- ---- ---- 201.00 +5.10 195.90 2145 ---- ---- ---- ---- 203.90 +5.20 198.70 2150 ---- ---- ---- ---- 206.70 +5.10 201.60 2155 ---- ---- ---- ---- 209.60 +5.20 204.40 2160 ---- ---- ---- ---- 212.50 +5.20 207.30 2165 ---- ---- ---- ---- 215.50 +5.30 210.20 2170 ---- ---- ---- ---- 218.50 +5.40 213.10 2175 ---- ---- ---- ---- 221.50 +5.40 216.10 2180 ---- ---- ---- ---- 224.50 +5.40 219.10 2185 ---- ---- ---- ---- 227.60 +5.50 222.10 2190 ---- ---- ---- ---- 230.60 +5.50 225.10 2195 ---- ---- ---- ---- 233.70 +5.50 228.20 2200 ---- ---- ---- ---- 236.90 +5.60 231.30 2205 ---- ---- ---- ---- 240.00 +5.60 234.40 2210 ---- ---- ---- ---- 243.20 +5.70 237.50 2215 ---- ---- ---- ---- 246.40 +5.70 240.70 2220 ---- ---- ---- ---- 249.60 +5.80 243.80 2225 ---- ---- ---- ---- 252.90 +5.80 247.10 2230 ---- ---- ---- ---- 256.20 +5.90 250.30 2235 ---- ---- ---- ---- 259.40 +5.90 253.50 2240 ---- ---- ---- ---- 262.80 +6.00 256.80 2245 ---- ---- ---- ---- 266.10 +6.00 260.10 2250 ---- ---- ---- ---- 269.40 +6.00 263.40 2255 ---- ---- ---- ---- 272.80 +6.10 266.70 2260 ---- ---- ---- ---- 276.20 +6.20 270.00 2265 ---- ---- ---- ---- 279.60 +6.20 273.40 2270 ---- ---- ---- ---- 283.00 +6.20 276.80 2275 ---- ---- ---- ---- 286.40 +6.20 280.20 2280 ---- ---- ---- ---- 289.90 +6.30 283.60 2285 ---- ---- ---- ---- 293.30 +6.30 287.00 2290 ---- ---- ---- ---- 296.80 +6.40 290.40 2295 ---- ---- ---- ---- 300.30 +6.40 293.90 2300 ---- ---- ---- ---- 303.80 +6.40 297.40 2305 ---- ---- ---- ---- 307.30 +6.50 300.80 2310 ---- ---- ---- ---- 310.90 +6.60 304.30 2315 ---- ---- ---- ---- 314.40 +6.60 307.80 2320 ---- ---- ---- ---- 318.00 +6.60 311.40 2325 ---- ---- ---- ---- 321.50 +6.60 314.90 2330 ---- ---- ---- ---- 325.10 +6.70 318.40 2335 ---- ---- ---- ---- 328.70 +6.70 322.00 2340 ---- ---- ---- ---- 332.30 +6.80 325.50 2345 ---- ---- ---- ---- 335.90 +6.80 329.10 2350 ---- ---- ---- ---- 339.50 +6.80 332.70 2355 ---- ---- ---- ---- 343.10 +6.90 336.20 2360 ---- ---- ---- ---- 346.70 +6.90 339.80 2365 ---- ---- ---- ---- 350.40 +7.00 343.40 2370 ---- ---- ---- ---- 354.00 +7.00 347.00 2375 ---- ---- ---- ---- 357.70 +7.00 350.70 2380 ---- ---- ---- ---- 361.40 +7.10 354.30 2385 ---- ---- ---- ---- 365.00 +7.10 357.90 2390 ---- ---- ---- ---- 368.70 +7.10 361.60 2395 ---- ---- ---- ---- 372.40 +7.10 365.30 2400 ---- ---- ---- ---- 376.10 +7.20 368.90 2405 ---- ---- ---- ---- 379.80 +7.20 372.60 2410 ---- ---- ---- ---- 383.60 +7.30 376.30 2415 ---- ---- ---- ---- 387.30 +7.30 380.00 2420 ---- ---- ---- ---- 391.00 +7.30 383.70 2425 ---- ---- ---- ---- 394.80 +7.40 387.40 2430 ---- ---- ---- ---- 398.60 +7.50 391.10 2435 ---- ---- ---- ---- 402.30 +7.40 394.90 2440 ---- ---- ---- ---- 406.10 +7.50 398.60 2445 ---- ---- ---- ---- 409.90 +7.50 402.40 2450 ---- ---- ---- ---- 413.70 +7.60 406.10 2455 ---- ---- ---- ---- 417.50 +7.60 409.90 2460 ---- ---- ---- ---- 421.30 +7.60 413.70 2470 ---- ---- ---- ---- 429.00 +7.70 421.30 2475 ---- ---- ---- ---- 432.80 +7.70 425.10 2480 ---- ---- ---- ---- 436.70 +7.80 428.90 2490 ---- ---- ---- ---- 444.40 +7.80 436.60 2500 ---- ---- ---- ---- 452.20 +7.90 444.30 2510 ---- ---- ---- ---- 460.00 +7.90 452.10 2520 ---- ---- ---- ---- 467.90 +8.00 459.90 2525 ---- ---- ---- ---- 471.80 +8.00 463.80 2530 ---- ---- ---- ---- 475.80 +8.10 467.70 2540 ---- ---- ---- ---- 483.70 +8.20 475.50 2550 ---- ---- ---- ---- 491.70 +8.30 483.40 2560 ---- ---- ---- ---- 499.70 +8.30 491.40 2575 ---- ---- ---- ---- 511.70 +8.40 503.30 2600 ---- ---- ---- ---- 531.90 +8.50 523.40 2625 ---- ---- ---- ---- 552.40 +8.70 543.70 2650 ---- ---- ---- ---- 573.00 +8.80 564.20 2675 ---- ---- ---- ---- 593.80 +8.90 584.90 2700 ---- ---- ---- ---- 614.80 +9.10 605.70 2725 ---- ---- ---- ---- 635.90 +9.20 626.70 2750 ---- ---- ---- ---- 657.20 +9.30 647.90 3500 ---- ---- ---- ---- 1342.20 +11.60 1330.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.20 +.80 27.40 1350 ---- ---- ---- ---- 30.50 +.80 29.70 1375 ---- ---- ---- ---- 33.00 +.90 32.10 1400 ---- ---- ---- ---- 35.60 +1.00 34.60 1425 ---- ---- ---- ---- 38.30 +1.00 37.30 1450 ---- ---- ---- ---- 41.20 +1.10 40.10 1475 ---- ---- ---- ---- 44.20 +1.20 43.00 1500 ---- ---- ---- ---- 47.40 +1.20 46.20 1520 ---- ---- ---- ---- 50.10 +1.30 48.80 1525 ---- ---- ---- ---- 50.80 +1.40 49.40 1530 ---- ---- ---- ---- 51.50 +1.40 50.10 1540 ---- ---- ---- ---- 52.90 +1.40 51.50 1550 ---- ---- ---- ---- 54.30 +1.40 52.90 1560 ---- ---- ---- ---- 55.80 +1.50 54.30 1570 ---- ---- ---- ---- 57.30 +1.60 55.70 1575 ---- ---- ---- ---- 58.00 +1.50 56.50 1580 ---- ---- ---- ---- 58.80 +1.60 57.20 1590 ---- ---- ---- ---- 60.30 +1.60 58.70 1600 ---- ---- ---- ---- 61.90 +1.70 60.20 1610 ---- ---- ---- ---- 63.50 +1.70 61.80 1615 ---- ---- ---- ---- 64.30 +1.70 62.60 1620 ---- ---- ---- ---- 65.10 +1.80 63.30 1625 ---- ---- ---- ---- 65.90 +1.80 64.10 1630 ---- ---- ---- ---- 66.70 +1.80 64.90 1635 ---- ---- ---- ---- 67.60 +1.90 65.70 1640 ---- ---- ---- ---- 68.40 +1.90 66.50 1645 ---- ---- ---- ---- 69.20 +1.80 67.40 1650 ---- ---- ---- ---- 70.10 +1.90 68.20 1655 ---- ---- ---- ---- 70.90 +1.90 69.00 1660 ---- ---- ---- ---- 71.80 +2.00 69.80 1665 ---- ---- ---- ---- 72.60 +1.90 70.70 1670 ---- ---- ---- ---- 73.50 +2.00 71.50 1675 ---- ---- ---- ---- 74.30 +2.00 72.30 1680 ---- ---- ---- ---- 75.20 +2.00 73.20 1685 ---- ---- ---- ---- 76.10 +2.10 74.00 1690 ---- ---- ---- ---- 77.00 +2.10 74.90 1695 ---- ---- ---- ---- 77.80 +2.00 75.80 1700 ---- ---- ---- ---- 78.70 +2.10 76.60 1705 ---- ---- ---- ---- 79.60 +2.10 77.50 1710 ---- ---- ---- ---- 80.50 +2.10 78.40 1715 ---- ---- ---- ---- 81.40 +2.20 79.20 1720 ---- ---- ---- ---- 82.30 +2.20 80.10 1725 ---- ---- ---- ---- 83.20 +2.20 81.00 1730 ---- ---- ---- ---- 84.10 +2.20 81.90 1735 ---- ---- ---- ---- 85.00 +2.20 82.80 1740 ---- ---- ---- ---- 86.00 +2.30 83.70 1745 ---- ---- ---- ---- 86.90 +2.30 84.60 1750 ---- ---- ---- ---- 87.80 +2.30 85.50 1755 ---- ---- ---- ---- 88.70 +2.30 86.40 1760 ---- ---- ---- ---- 89.70 +2.40 87.30 1765 ---- ---- ---- ---- 90.60 +2.40 88.20 1770 ---- ---- ---- ---- 91.50 +2.40 89.10 1775 ---- ---- ---- ---- 92.50 +2.50 90.00 1780 ---- ---- ---- ---- 93.40 +2.50 90.90 1785 ---- ---- ---- ---- 94.40 +2.50 91.90 1790 ---- ---- ---- ---- 95.40 +2.60 92.80 1795 ---- ---- ---- ---- 96.30 +2.60 93.70 1800 ---- ---- ---- ---- 97.30 +2.60 94.70 1805 ---- ---- ---- ---- 98.30 +2.60 95.70 1810 ---- ---- ---- ---- 99.30 +2.70 96.60 1815 ---- ---- ---- ---- 100.30 +2.70 97.60 1820 ---- ---- ---- ---- 101.30 +2.70 98.60 1825 ---- ---- ---- ---- 102.30 +2.70 99.60 1830 ---- ---- ---- ---- 103.40 +2.80 100.60 1835 ---- ---- ---- ---- 104.40 +2.80 101.60 1840 ---- ---- ---- ---- 105.50 +2.80 102.70 1845 ---- ---- ---- ---- 106.60 +2.90 103.70 1850 ---- ---- ---- ---- 107.70 +2.90 104.80 1855 ---- ---- ---- ---- 108.80 +2.90 105.90 1860 ---- ---- ---- ---- 109.90 +2.90 107.00 1865 ---- ---- ---- ---- 111.10 +3.00 108.10 1870 ---- ---- ---- ---- 112.20 +3.00 109.20 1875 ---- ---- ---- ---- 113.40 +3.00 110.40 1880 ---- ---- ---- ---- 114.60 +3.10 111.50 1885 ---- ---- ---- ---- 115.80 +3.10 112.70 1890 ---- ---- ---- ---- 117.10 +3.20 113.90 1895 ---- ---- ---- ---- 118.30 +3.20 115.10 1900 ---- ---- ---- ---- 119.60 +3.20 116.40 1905 ---- ---- ---- ---- 120.90 +3.20 117.70 1910 ---- ---- ---- ---- 122.20 +3.30 118.90 1915 ---- ---- ---- ---- 123.60 +3.30 120.30 1920 ---- ---- ---- ---- 125.00 +3.40 121.60 1925 ---- ---- ---- ---- 126.40 +3.40 123.00 1930 ---- ---- ---- ---- 127.80 +3.40 124.40 1935 ---- ---- ---- ---- 129.30 +3.50 125.80 1940 ---- ---- ---- ---- 130.70 +3.40 127.30 1945 ---- ---- ---- ---- 132.30 +3.60 128.70 1950 ---- ---- ---- ---- 133.80 +3.60 130.20 1955 ---- ---- ---- ---- 135.40 +3.60 131.80 1960 ---- ---- ---- ---- 137.00 +3.60 133.40 1965 ---- ---- ---- ---- 138.60 +3.60 135.00 1970 ---- ---- ---- ---- 140.30 +3.70 136.60 1975 ---- ---- ---- ---- 142.00 +3.70 138.30 1980 ---- ---- ---- ---- 143.70 +3.70 140.00 1985 ---- ---- ---- ---- 145.50 +3.80 141.70 1990 ---- ---- ---- ---- 147.30 +3.80 143.50 1995 ---- ---- ---- ---- 149.10 +3.80 145.30 2000 ---- ---- ---- ---- 151.00 +3.90 147.10 2005 ---- ---- ---- ---- 152.90 +4.00 148.90 2010 ---- ---- ---- ---- 154.80 +4.00 150.80 2015 ---- ---- ---- ---- 156.80 +4.10 152.70 2020 ---- ---- ---- ---- 158.80 +4.10 154.70 2025 ---- ---- ---- ---- 160.80 +4.10 156.70 2030 ---- ---- ---- ---- 162.90 +4.20 158.70 2035 ---- ---- ---- ---- 165.00 +4.30 160.70 2040 ---- ---- ---- ---- 167.10 +4.30 162.80 2045 ---- ---- ---- ---- 169.20 +4.30 164.90 2050 ---- ---- ---- ---- 171.40 +4.30 167.10 2055 ---- ---- ---- ---- 173.60 +4.30 169.30 2060 ---- ---- ---- ---- 175.90 +4.40 171.50 2065 ---- ---- ---- ---- 178.20 +4.50 173.70 2070 ---- ---- ---- ---- 180.50 +4.50 176.00 2075 ---- ---- ---- ---- 182.80 +4.50 178.30 2080 ---- ---- ---- ---- 185.20 +4.60 180.60 2085 ---- ---- ---- ---- 187.60 +4.60 183.00 2090 ---- ---- ---- ---- 190.10 +4.70 185.40 2095 ---- ---- ---- ---- 192.50 +4.70 187.80 2100 ---- ---- ---- ---- 195.10 +4.80 190.30 2105 ---- ---- ---- ---- 197.60 +4.80 192.80 2110 ---- ---- ---- ---- 200.20 +4.90 195.30 2115 ---- ---- ---- ---- 202.80 +4.90 197.90 2120 ---- ---- ---- ---- 205.40 +4.90 200.50 2125 ---- ---- ---- ---- 208.10 +5.00 203.10 2130 ---- ---- ---- ---- 210.80 +5.00 205.80 2135 ---- ---- ---- ---- 213.50 +5.00 208.50 2140 ---- ---- ---- ---- 216.30 +5.10 211.20 2145 ---- ---- ---- ---- 219.10 +5.20 213.90 2150 ---- ---- ---- ---- 221.90 +5.20 216.70 2155 ---- ---- ---- ---- 224.70 +5.20 219.50 2160 ---- ---- ---- ---- 227.60 +5.20 222.40 2165 ---- ---- ---- ---- 230.50 +5.30 225.20 2170 ---- ---- ---- ---- 233.50 +5.40 228.10 2175 ---- ---- ---- ---- 236.40 +5.40 231.00 2180 ---- ---- ---- ---- 239.40 +5.40 234.00 2185 ---- ---- ---- ---- 242.40 +5.40 237.00 2190 ---- ---- ---- ---- 245.50 +5.50 240.00 2195 ---- ---- ---- ---- 248.50 +5.50 243.00 2200 ---- ---- ---- ---- 251.60 +5.50 246.10 2205 ---- ---- ---- ---- 254.80 +5.70 249.10 2210 ---- ---- ---- ---- 257.90 +5.70 252.20 2215 ---- ---- ---- ---- 261.10 +5.70 255.40 2220 ---- ---- ---- ---- 264.30 +5.80 258.50 2225 ---- ---- ---- ---- 267.50 +5.80 261.70 2230 ---- ---- ---- ---- 270.80 +5.90 264.90 2235 ---- ---- ---- ---- 274.00 +5.90 268.10 2240 ---- ---- ---- ---- 277.30 +5.90 271.40 2245 ---- ---- ---- ---- 280.60 +5.90 274.70 2250 ---- ---- ---- ---- 284.00 +6.00 278.00 2255 ---- ---- ---- ---- 287.30 +6.00 281.30 2260 ---- ---- ---- ---- 290.70 +6.10 284.60 2265 ---- ---- ---- ---- 294.10 +6.10 288.00 2270 ---- ---- ---- ---- 297.50 +6.20 291.30 2275 ---- ---- ---- ---- 300.90 +6.20 294.70 2280 ---- ---- ---- ---- 304.40 +6.30 298.10 2285 ---- ---- ---- ---- 307.80 +6.20 301.60 2290 ---- ---- ---- ---- 311.30 +6.30 305.00 2295 ---- ---- ---- ---- 314.80 +6.30 308.50 2300 ---- ---- ---- ---- 318.40 +6.40 312.00 2305 ---- ---- ---- ---- 321.90 +6.40 315.50 2310 ---- ---- ---- ---- 325.50 +6.50 319.00 2315 ---- ---- ---- ---- 329.00 +6.50 322.50 2320 ---- ---- ---- ---- 332.60 +6.50 326.10 2325 ---- ---- ---- ---- 336.20 +6.60 329.60 2330 ---- ---- ---- ---- 339.80 +6.60 333.20 2335 ---- ---- ---- ---- 343.40 +6.60 336.80 2340 ---- ---- ---- ---- 347.10 +6.70 340.40 2345 ---- ---- ---- ---- 350.70 +6.70 344.00 2350 ---- ---- ---- ---- 354.40 +6.80 347.60 2355 ---- ---- ---- ---- 358.10 +6.80 351.30 2360 ---- ---- ---- ---- 361.70 +6.80 354.90 2365 ---- ---- ---- ---- 365.40 +6.80 358.60 2370 ---- ---- ---- ---- 369.10 +6.90 362.20 2375 ---- ---- ---- ---- 372.90 +7.00 365.90 2380 ---- ---- ---- ---- 376.60 +7.00 369.60 2385 ---- ---- ---- ---- 380.30 +7.00 373.30 2390 ---- ---- ---- ---- 384.10 +7.10 377.00 2395 ---- ---- ---- ---- 387.80 +7.00 380.80 2400 ---- ---- ---- ---- 391.60 +7.10 384.50 2405 ---- ---- ---- ---- 395.40 +7.20 388.20 2410 ---- ---- ---- ---- 399.20 +7.20 392.00 2415 ---- ---- ---- ---- 403.00 +7.20 395.80 2420 ---- ---- ---- ---- 406.80 +7.20 399.60 2425 ---- ---- ---- ---- 410.60 +7.30 403.30 2430 ---- ---- ---- ---- 414.50 +7.40 407.10 2435 ---- ---- ---- ---- 418.30 +7.30 411.00 2440 ---- ---- ---- ---- 422.20 +7.40 414.80 2445 ---- ---- ---- ---- 426.00 +7.40 418.60 2450 ---- ---- ---- ---- 429.90 +7.40 422.50 2455 ---- ---- ---- ---- 433.80 +7.50 426.30 2460 ---- ---- ---- ---- 437.70 +7.50 430.20 2465 ---- ---- ---- ---- 441.60 +7.60 434.00 2470 ---- ---- ---- ---- 445.50 +7.60 437.90 2475 ---- ---- ---- ---- 449.40 +7.60 441.80 2480 ---- ---- ---- ---- 453.30 +7.60 445.70 2490 ---- ---- ---- ---- 461.20 +7.70 453.50 2500 ---- ---- ---- ---- 469.20 +7.80 461.40 2510 ---- ---- ---- ---- 477.10 +7.80 469.30 2520 ---- ---- ---- ---- 485.10 +7.90 477.20 2525 ---- ---- ---- ---- 489.10 +7.90 481.20 2530 ---- ---- ---- ---- 493.10 +7.90 485.20 2540 ---- ---- ---- ---- 501.20 +8.00 493.20 2550 ---- ---- ---- ---- 509.30 +8.10 501.20 2560 ---- ---- ---- ---- 517.40 +8.10 509.30 2570 ---- ---- ---- ---- 525.60 +8.20 517.40 2575 ---- ---- ---- ---- 529.70 +8.30 521.40 2600 ---- ---- ---- ---- 550.20 +8.30 541.90 2625 ---- ---- ---- ---- 570.90 +8.50 562.40 2650 ---- ---- ---- ---- 591.90 +8.70 583.20 2675 ---- ---- ---- ---- 612.90 +8.70 604.20 2700 ---- ---- ---- ---- 634.10 +8.80 625.30 2725 ---- ---- ---- ---- 655.50 +9.00 646.50 2750 ---- ---- ---- ---- 677.00 +9.10 667.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.60 +1.00 44.60 1375 ---- ---- ---- ---- 48.20 +1.10 47.10 1400 ---- ---- ---- ---- 50.90 +1.20 49.70 1425 ---- ---- ---- ---- 53.70 +1.20 52.50 1450 ---- ---- ---- ---- 56.60 +1.30 55.30 1475 ---- ---- ---- ---- 59.60 +1.40 58.20 1500 ---- ---- ---- ---- 62.80 +1.50 61.30 1525 ---- ---- ---- ---- 66.00 +1.60 64.40 1530 ---- ---- ---- ---- 66.60 +1.50 65.10 1540 ---- ---- ---- ---- 68.00 +1.70 66.30 1550 ---- ---- ---- ---- 69.30 +1.60 67.70 1560 ---- ---- ---- ---- 70.70 +1.70 69.00 1570 ---- ---- ---- ---- 72.10 +1.80 70.30 1575 ---- ---- ---- ---- 72.80 +1.80 71.00 1580 ---- ---- ---- ---- 73.50 +1.80 71.70 1590 ---- ---- ---- ---- 74.90 +1.80 73.10 1600 ---- ---- ---- ---- 76.30 +1.80 74.50 1610 ---- ---- ---- ---- 77.80 +1.90 75.90 1620 ---- ---- ---- ---- 79.30 +2.00 77.30 1625 ---- ---- ---- ---- 80.00 +1.90 78.10 1630 ---- ---- ---- ---- 80.80 +2.00 78.80 1635 ---- ---- ---- ---- 81.50 +2.00 79.50 1640 ---- ---- ---- ---- 82.30 +2.00 80.30 1645 ---- ---- ---- ---- 83.00 +2.00 81.00 1650 ---- ---- ---- ---- 83.80 +2.00 81.80 1655 ---- ---- ---- ---- 84.60 +2.10 82.50 1660 ---- ---- ---- ---- 85.40 +2.10 83.30 1665 ---- ---- ---- ---- 86.20 +2.10 84.10 1670 ---- ---- ---- ---- 86.90 +2.10 84.80 1675 ---- ---- ---- ---- 87.70 +2.10 85.60 1680 ---- ---- ---- ---- 88.50 +2.10 86.40 1685 ---- ---- ---- ---- 89.40 +2.20 87.20 1690 ---- ---- ---- ---- 90.20 +2.20 88.00 1695 ---- ---- ---- ---- 91.00 +2.20 88.80 1700 ---- ---- ---- ---- 91.80 +2.20 89.60 1705 ---- ---- ---- ---- 92.60 +2.20 90.40 1710 ---- ---- ---- ---- 93.50 +2.30 91.20 1715 ---- ---- ---- ---- 94.30 +2.30 92.00 1720 ---- ---- ---- ---- 95.20 +2.30 92.90 1725 ---- ---- ---- ---- 96.00 +2.30 93.70 1730 ---- ---- ---- ---- 96.90 +2.40 94.50 1735 ---- ---- ---- ---- 97.80 +2.40 95.40 1740 ---- ---- ---- ---- 98.60 +2.40 96.20 1745 ---- ---- ---- ---- 99.50 +2.40 97.10 1750 ---- ---- ---- ---- 100.40 +2.50 97.90 1755 ---- ---- ---- ---- 101.30 +2.50 98.80 1760 ---- ---- ---- ---- 102.20 +2.50 99.70 1765 ---- ---- ---- ---- 103.10 +2.60 100.50 1770 ---- ---- ---- ---- 104.00 +2.60 101.40 1775 ---- ---- ---- ---- 104.90 +2.60 102.30 1780 ---- ---- ---- ---- 105.80 +2.60 103.20 1785 ---- ---- ---- ---- 106.70 +2.60 104.10 1790 ---- ---- ---- ---- 107.70 +2.70 105.00 1795 ---- ---- ---- ---- 108.60 +2.70 105.90 1800 ---- ---- ---- ---- 109.60 +2.70 106.90 1805 ---- ---- ---- ---- 110.50 +2.70 107.80 1810 ---- ---- ---- ---- 111.50 +2.80 108.70 1815 ---- ---- ---- ---- 112.50 +2.80 109.70 1820 ---- ---- ---- ---- 113.40 +2.80 110.60 1825 ---- ---- ---- ---- 114.40 +2.80 111.60 1830 ---- ---- ---- ---- 115.50 +2.90 112.60 1835 ---- ---- ---- ---- 116.50 +2.90 113.60 1840 ---- ---- ---- ---- 117.50 +2.90 114.60 1845 ---- ---- ---- ---- 118.60 +3.00 115.60 1850 ---- ---- ---- ---- 119.60 +2.90 116.70 1855 ---- ---- ---- ---- 120.70 +3.00 117.70 1860 ---- ---- ---- ---- 121.80 +3.00 118.80 1865 ---- ---- ---- ---- 122.90 +3.00 119.90 1870 ---- ---- ---- ---- 124.00 +3.00 121.00 1875 ---- ---- ---- ---- 125.20 +3.10 122.10 1880 ---- ---- ---- ---- 126.30 +3.10 123.20 1885 ---- ---- ---- ---- 127.50 +3.10 124.40 1890 ---- ---- ---- ---- 128.70 +3.20 125.50 1895 ---- ---- ---- ---- 129.90 +3.20 126.70 1900 ---- ---- ---- ---- 131.20 +3.30 127.90 1905 ---- ---- ---- ---- 132.40 +3.30 129.10 1910 ---- ---- ---- ---- 133.70 +3.30 130.40 1915 ---- ---- ---- ---- 135.00 +3.30 131.70 1920 ---- ---- ---- ---- 136.30 +3.30 133.00 1925 ---- ---- ---- ---- 137.70 +3.40 134.30 1930 ---- ---- ---- ---- 139.10 +3.50 135.60 1935 ---- ---- ---- ---- 140.50 +3.50 137.00 1940 ---- ---- ---- ---- 141.90 +3.50 138.40 1945 ---- ---- ---- ---- 143.30 +3.50 139.80 1950 ---- ---- ---- ---- 144.80 +3.60 141.20 1955 ---- ---- ---- ---- 146.30 +3.60 142.70 1960 ---- ---- ---- ---- 147.80 +3.60 144.20 1965 ---- ---- ---- ---- 149.40 +3.70 145.70 1970 ---- ---- ---- ---- 151.00 +3.70 147.30 1975 ---- ---- ---- ---- 152.60 +3.70 148.90 1980 ---- ---- ---- ---- 154.30 +3.80 150.50 1985 ---- ---- ---- ---- 156.00 +3.80 152.20 1990 ---- ---- ---- ---- 157.70 +3.90 153.80 1995 ---- ---- ---- ---- 159.40 +3.80 155.60 2000 ---- ---- ---- ---- 161.20 +3.90 157.30 2005 ---- ---- ---- ---- 163.00 +3.90 159.10 2010 ---- ---- ---- ---- 164.90 +4.00 160.90 2015 ---- ---- ---- ---- 166.70 +4.00 162.70 2020 ---- ---- ---- ---- 168.70 +4.10 164.60 2025 ---- ---- ---- ---- 170.60 +4.10 166.50 2030 ---- ---- ---- ---- 172.60 +4.20 168.40 2035 ---- ---- ---- ---- 174.60 +4.20 170.40 2040 ---- ---- ---- ---- 176.60 +4.20 172.40 2045 ---- ---- ---- ---- 178.70 +4.30 174.40 2050 ---- ---- ---- ---- 180.80 +4.30 176.50 2055 ---- ---- ---- ---- 182.90 +4.30 178.60 2060 ---- ---- ---- ---- 185.10 +4.40 180.70 2065 ---- ---- ---- ---- 187.30 +4.40 182.90 2070 ---- ---- ---- ---- 189.50 +4.40 185.10 2075 ---- ---- ---- ---- 191.80 +4.50 187.30 2080 ---- ---- ---- ---- 194.10 +4.50 189.60 2085 ---- ---- ---- ---- 196.40 +4.50 191.90 2090 ---- ---- ---- ---- 198.80 +4.60 194.20 2095 ---- ---- ---- ---- 201.20 +4.70 196.50 2100 ---- ---- ---- ---- 203.60 +4.70 198.90 2105 ---- ---- ---- ---- 206.10 +4.70 201.40 2110 ---- ---- ---- ---- 208.60 +4.80 203.80 2115 ---- ---- ---- ---- 211.10 +4.80 206.30 2120 ---- ---- ---- ---- 213.70 +4.90 208.80 2125 ---- ---- ---- ---- 216.20 +4.80 211.40 2130 ---- ---- ---- ---- 218.90 +5.00 213.90 2135 ---- ---- ---- ---- 221.50 +4.90 216.60 2140 ---- ---- ---- ---- 224.20 +5.00 219.20 2145 ---- ---- ---- ---- 226.90 +5.00 221.90 2150 ---- ---- ---- ---- 229.70 +5.10 224.60 2155 ---- ---- ---- ---- 232.50 +5.20 227.30 2160 ---- ---- ---- ---- 235.30 +5.20 230.10 2165 ---- ---- ---- ---- 238.10 +5.20 232.90 2170 ---- ---- ---- ---- 241.00 +5.20 235.80 2175 ---- ---- ---- ---- 243.90 +5.30 238.60 2180 ---- ---- ---- ---- 246.80 +5.30 241.50 2185 ---- ---- ---- ---- 249.80 +5.40 244.40 2190 ---- ---- ---- ---- 252.80 +5.40 247.40 2195 ---- ---- ---- ---- 255.80 +5.40 250.40 2200 ---- ---- ---- ---- 258.80 +5.40 253.40 2205 ---- ---- ---- ---- 261.90 +5.50 256.40 2210 ---- ---- ---- ---- 265.00 +5.50 259.50 2215 ---- ---- ---- ---- 268.10 +5.50 262.60 2220 ---- ---- ---- ---- 271.30 +5.60 265.70 2225 ---- ---- ---- ---- 274.50 +5.70 268.80 2230 ---- ---- ---- ---- 277.70 +5.70 272.00 2235 ---- ---- ---- ---- 280.90 +5.80 275.10 2240 ---- ---- ---- ---- 284.10 +5.70 278.40 2245 ---- ---- ---- ---- 287.40 +5.80 281.60 2250 ---- ---- ---- ---- 290.70 +5.90 284.80 2255 ---- ---- ---- ---- 294.00 +5.90 288.10 2260 ---- ---- ---- ---- 297.30 +5.90 291.40 2265 ---- ---- ---- ---- 300.70 +6.00 294.70 2270 ---- ---- ---- ---- 304.10 +6.00 298.10 2275 ---- ---- ---- ---- 307.50 +6.10 301.40 2280 ---- ---- ---- ---- 310.90 +6.10 304.80 2285 ---- ---- ---- ---- 314.30 +6.10 308.20 2290 ---- ---- ---- ---- 317.70 +6.10 311.60 2295 ---- ---- ---- ---- 321.20 +6.20 315.00 2300 ---- ---- ---- ---- 324.70 +6.30 318.40 2305 ---- ---- ---- ---- 328.20 +6.30 321.90 2310 ---- ---- ---- ---- 331.70 +6.30 325.40 2315 ---- ---- ---- ---- 335.20 +6.30 328.90 2320 ---- ---- ---- ---- 338.80 +6.40 332.40 2325 ---- ---- ---- ---- 342.30 +6.40 335.90 2330 ---- ---- ---- ---- 345.90 +6.50 339.40 2335 ---- ---- ---- ---- 349.40 +6.50 342.90 2340 ---- ---- ---- ---- 353.00 +6.50 346.50 2345 ---- ---- ---- ---- 356.60 +6.50 350.10 2350 ---- ---- ---- ---- 360.20 +6.60 353.60 2355 ---- ---- ---- ---- 363.90 +6.70 357.20 2360 ---- ---- ---- ---- 367.50 +6.70 360.80 2365 ---- ---- ---- ---- 371.10 +6.70 364.40 2370 ---- ---- ---- ---- 374.80 +6.80 368.00 2375 ---- ---- ---- ---- 378.40 +6.80 371.60 2380 ---- ---- ---- ---- 382.10 +6.80 375.30 2385 ---- ---- ---- ---- 385.70 +6.80 378.90 2390 ---- ---- ---- ---- 389.40 +6.90 382.50 2395 ---- ---- ---- ---- 393.10 +6.90 386.20 2400 ---- ---- ---- ---- 396.80 +7.00 389.80 2405 ---- ---- ---- ---- 400.50 +7.00 393.50 2410 ---- ---- ---- ---- 404.20 +7.00 397.20 2415 ---- ---- ---- ---- 407.90 +7.10 400.80 2420 ---- ---- ---- ---- 411.60 +7.10 404.50 2425 ---- ---- ---- ---- 415.30 +7.10 408.20 2430 ---- ---- ---- ---- 419.10 +7.20 411.90 2435 ---- ---- ---- ---- 422.80 +7.20 415.60 2440 ---- ---- ---- ---- 426.60 +7.30 419.30 2445 ---- ---- ---- ---- 430.30 +7.20 423.10 2450 ---- ---- ---- ---- 434.10 +7.30 426.80 2455 ---- ---- ---- ---- 437.90 +7.40 430.50 2460 ---- ---- ---- ---- 441.60 +7.30 434.30 2465 ---- ---- ---- ---- 445.40 +7.40 438.00 2470 ---- ---- ---- ---- 449.20 +7.40 441.80 2475 ---- ---- ---- ---- 453.00 +7.40 445.60 2480 ---- ---- ---- ---- 456.80 +7.40 449.40 2485 ---- ---- ---- ---- 460.70 +7.60 453.10 2490 ---- ---- ---- ---- 464.50 +7.60 456.90 2495 ---- ---- ---- ---- 468.30 +7.60 460.70 2500 ---- ---- ---- ---- 472.20 +7.60 464.60 2510 ---- ---- ---- ---- 479.90 +7.70 472.20 2520 ---- ---- ---- ---- 487.60 +7.70 479.90 2525 ---- ---- ---- ---- 491.50 +7.80 483.70 2530 ---- ---- ---- ---- 495.40 +7.80 487.60 2540 ---- ---- ---- ---- 503.20 +7.80 495.40 2550 ---- ---- ---- ---- 511.00 +7.90 503.10 2560 ---- ---- ---- ---- 518.90 +7.90 511.00 2570 ---- ---- ---- ---- 526.80 +8.00 518.80 2575 ---- ---- ---- ---- 530.80 +8.10 522.70 2580 ---- ---- ---- ---- 534.80 +8.10 526.70 2590 ---- ---- ---- ---- 542.70 +8.10 534.60 2600 ---- ---- ---- ---- 550.70 +8.20 542.50 2625 ---- ---- ---- ---- 570.90 +8.40 562.50 2650 ---- ---- ---- ---- 591.20 +8.50 582.70 2675 ---- ---- ---- ---- 611.60 +8.60 603.00 2700 ---- ---- ---- ---- 632.30 +8.80 623.50 2725 ---- ---- ---- ---- 653.10 +8.90 644.20 2750 ---- ---- ---- ---- 674.00 +9.00 665.00 2775 ---- ---- ---- ---- 695.10 +9.10 686.00 2800 ---- ---- ---- ---- 716.30 +9.20 707.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.90 +1.00 45.90 1375 ---- ---- ---- ---- 50.00 +1.10 48.90 1400 ---- ---- ---- ---- 53.20 +1.20 52.00 1425 ---- ---- ---- ---- 56.60 +1.30 55.30 1450 ---- ---- ---- ---- 60.00 +1.30 58.70 1475 ---- ---- ---- ---- 63.70 +1.50 62.20 1500 ---- ---- ---- ---- 67.40 +1.50 65.90 1525 ---- ---- ---- ---- 71.30 +1.60 69.70 1550 ---- ---- ---- ---- 75.40 +1.80 73.60 1560 ---- ---- ---- ---- 77.00 +1.70 75.30 1570 ---- ---- ---- ---- 78.70 +1.80 76.90 1575 ---- ---- ---- ---- 79.60 +1.80 77.80 1580 ---- ---- ---- ---- 80.40 +1.80 78.60 1590 ---- ---- ---- ---- 82.20 +1.90 80.30 1600 ---- ---- ---- ---- 83.90 +1.90 82.00 1610 ---- ---- ---- ---- 85.70 +2.00 83.70 1620 ---- ---- ---- ---- 87.50 +2.00 85.50 1625 ---- ---- ---- ---- 88.40 +2.00 86.40 1630 ---- ---- ---- ---- 89.30 +2.00 87.30 1640 ---- ---- ---- ---- 91.20 +2.10 89.10 1650 ---- ---- ---- ---- 93.00 +2.10 90.90 1655 ---- ---- ---- ---- 94.00 +2.20 91.80 1660 ---- ---- ---- ---- 94.90 +2.20 92.70 1665 ---- ---- ---- ---- 95.90 +2.20 93.70 1670 ---- ---- ---- ---- 96.80 +2.20 94.60 1675 ---- ---- ---- ---- 97.80 +2.30 95.50 1680 ---- ---- ---- ---- 98.70 +2.20 96.50 1685 ---- ---- ---- ---- 99.70 +2.30 97.40 1690 ---- ---- ---- ---- 100.60 +2.20 98.40 1695 ---- ---- ---- ---- 101.60 +2.30 99.30 1700 ---- ---- ---- ---- 102.60 +2.30 100.30 1705 ---- ---- ---- ---- 103.60 +2.40 101.20 1710 ---- ---- ---- ---- 104.50 +2.30 102.20 1715 ---- ---- ---- ---- 105.50 +2.40 103.10 1720 ---- ---- ---- ---- 106.50 +2.40 104.10 1725 ---- ---- ---- ---- 107.50 +2.40 105.10 1730 ---- ---- ---- ---- 108.50 +2.50 106.00 1735 ---- ---- ---- ---- 109.50 +2.50 107.00 1740 ---- ---- ---- ---- 110.50 +2.50 108.00 1745 ---- ---- ---- ---- 111.50 +2.60 108.90 1750 ---- ---- ---- ---- 112.50 +2.60 109.90 1755 ---- ---- ---- ---- 113.50 +2.60 110.90 1760 ---- ---- ---- ---- 114.50 +2.60 111.90 1765 ---- ---- ---- ---- 115.50 +2.60 112.90 1770 ---- ---- ---- ---- 116.50 +2.70 113.80 1775 ---- ---- ---- ---- 117.50 +2.70 114.80 1780 ---- ---- ---- ---- 118.50 +2.70 115.80 1785 ---- ---- ---- ---- 119.50 +2.70 116.80 1790 ---- ---- ---- ---- 120.50 +2.70 117.80 1795 ---- ---- ---- ---- 121.50 +2.80 118.70 1800 ---- ---- ---- ---- 122.50 +2.80 119.70 1805 ---- ---- ---- ---- 123.60 +2.90 120.70 1810 ---- ---- ---- ---- 124.60 +2.90 121.70 1815 ---- ---- ---- ---- 125.60 +2.90 122.70 1820 ---- ---- ---- ---- 126.60 +2.90 123.70 1825 ---- ---- ---- ---- 127.60 +2.90 124.70 1830 ---- ---- ---- ---- 128.70 +3.00 125.70 1835 ---- ---- ---- ---- 129.70 +3.00 126.70 1840 ---- ---- ---- ---- 130.80 +3.00 127.80 1845 ---- ---- ---- ---- 131.80 +3.00 128.80 1850 ---- ---- ---- ---- 132.90 +3.10 129.80 1855 ---- ---- ---- ---- 133.90 +3.00 130.90 1860 ---- ---- ---- ---- 135.00 +3.10 131.90 1865 ---- ---- ---- ---- 136.10 +3.10 133.00 1870 ---- ---- ---- ---- 137.20 +3.10 134.10 1875 ---- ---- ---- ---- 138.30 +3.10 135.20 1880 ---- ---- ---- ---- 139.50 +3.20 136.30 1885 ---- ---- ---- ---- 140.60 +3.20 137.40 1890 ---- ---- ---- ---- 141.80 +3.30 138.50 1895 ---- ---- ---- ---- 142.90 +3.30 139.60 1900 ---- ---- ---- ---- 144.10 +3.30 140.80 1905 ---- ---- ---- ---- 145.30 +3.30 142.00 1910 ---- ---- ---- ---- 146.60 +3.40 143.20 1915 ---- ---- ---- ---- 147.80 +3.40 144.40 1920 ---- ---- ---- ---- 149.10 +3.50 145.60 1925 ---- ---- ---- ---- 150.30 +3.40 146.90 1930 ---- ---- ---- ---- 151.60 +3.50 148.10 1935 ---- ---- ---- ---- 153.00 +3.60 149.40 1940 ---- ---- ---- ---- 154.30 +3.50 150.80 1945 ---- ---- ---- ---- 155.70 +3.60 152.10 1950 ---- ---- ---- ---- 157.10 +3.60 153.50 1955 ---- ---- ---- ---- 158.50 +3.60 154.90 1960 ---- ---- ---- ---- 160.00 +3.70 156.30 1965 ---- ---- ---- ---- 161.40 +3.70 157.70 1970 ---- ---- ---- ---- 163.00 +3.80 159.20 1975 ---- ---- ---- ---- 164.50 +3.80 160.70 1980 ---- ---- ---- ---- 166.10 +3.80 162.30 1985 ---- ---- ---- ---- 167.70 +3.90 163.80 1990 ---- ---- ---- ---- 169.30 +3.90 165.40 1995 ---- ---- ---- ---- 171.00 +3.90 167.10 2000 ---- ---- ---- ---- 172.70 +4.00 168.70 2005 ---- ---- ---- ---- 174.40 +4.00 170.40 2010 ---- ---- ---- ---- 176.20 +4.00 172.20 2015 ---- ---- ---- ---- 178.00 +4.10 173.90 2020 ---- ---- ---- ---- 179.80 +4.10 175.70 2025 ---- ---- ---- ---- 181.70 +4.10 177.60 2030 ---- ---- ---- ---- 183.60 +4.20 179.40 2035 ---- ---- ---- ---- 185.50 +4.20 181.30 2040 ---- ---- ---- ---- 187.50 +4.20 183.30 2045 ---- ---- ---- ---- 189.50 +4.30 185.20 2050 ---- ---- ---- ---- 191.50 +4.30 187.20 2055 ---- ---- ---- ---- 193.60 +4.30 189.30 2060 ---- ---- ---- ---- 195.70 +4.40 191.30 2065 ---- ---- ---- ---- 197.80 +4.40 193.40 2070 ---- ---- ---- ---- 200.00 +4.40 195.60 2075 ---- ---- ---- ---- 202.20 +4.50 197.70 2080 ---- ---- ---- ---- 204.40 +4.50 199.90 2085 ---- ---- ---- ---- 206.70 +4.50 202.20 2090 ---- ---- ---- ---- 209.00 +4.60 204.40 2095 ---- ---- ---- ---- 211.40 +4.70 206.70 2100 ---- ---- ---- ---- 213.70 +4.60 209.10 2105 ---- ---- ---- ---- 216.10 +4.70 211.40 2110 ---- ---- ---- ---- 218.50 +4.70 213.80 2115 ---- ---- ---- ---- 221.00 +4.80 216.20 2120 ---- ---- ---- ---- 223.50 +4.80 218.70 2125 ---- ---- ---- ---- 226.00 +4.80 221.20 2130 ---- ---- ---- ---- 228.60 +4.90 223.70 2135 ---- ---- ---- ---- 231.20 +4.90 226.30 2140 ---- ---- ---- ---- 233.80 +5.00 228.80 2145 ---- ---- ---- ---- 236.50 +5.00 231.50 2150 ---- ---- ---- ---- 239.10 +5.00 234.10 2155 ---- ---- ---- ---- 241.90 +5.10 236.80 2160 ---- ---- ---- ---- 244.60 +5.10 239.50 2165 ---- ---- ---- ---- 247.40 +5.20 242.20 2170 ---- ---- ---- ---- 250.20 +5.20 245.00 2175 ---- ---- ---- ---- 253.00 +5.20 247.80 2180 ---- ---- ---- ---- 255.90 +5.30 250.60 2185 ---- ---- ---- ---- 258.80 +5.30 253.50 2190 ---- ---- ---- ---- 261.70 +5.30 256.40 2195 ---- ---- ---- ---- 264.70 +5.40 259.30 2200 ---- ---- ---- ---- 267.60 +5.40 262.20 2205 ---- ---- ---- ---- 270.70 +5.50 265.20 2210 ---- ---- ---- ---- 273.70 +5.50 268.20 2215 ---- ---- ---- ---- 276.80 +5.60 271.20 2220 ---- ---- ---- ---- 279.80 +5.50 274.30 2225 ---- ---- ---- ---- 283.00 +5.70 277.30 2230 ---- ---- ---- ---- 286.10 +5.70 280.40 2235 ---- ---- ---- ---- 289.30 +5.70 283.60 2240 ---- ---- ---- ---- 292.40 +5.70 286.70 2245 ---- ---- ---- ---- 295.70 +5.80 289.90 2250 ---- ---- ---- ---- 298.90 +5.80 293.10 2255 ---- ---- ---- ---- 302.20 +5.90 296.30 2260 ---- ---- ---- ---- 305.40 +5.80 299.60 2265 ---- ---- ---- ---- 308.70 +5.90 302.80 2270 ---- ---- ---- ---- 312.10 +6.00 306.10 2275 ---- ---- ---- ---- 315.40 +6.00 309.40 2280 ---- ---- ---- ---- 318.80 +6.00 312.80 2285 ---- ---- ---- ---- 322.20 +6.10 316.10 2290 ---- ---- ---- ---- 325.60 +6.10 319.50 2295 ---- ---- ---- ---- 329.00 +6.10 322.90 2300 ---- ---- ---- ---- 332.50 +6.20 326.30 2305 ---- ---- ---- ---- 335.90 +6.20 329.70 2310 ---- ---- ---- ---- 339.40 +6.20 333.20 2315 ---- ---- ---- ---- 342.90 +6.20 336.70 2320 ---- ---- ---- ---- 346.50 +6.30 340.20 2325 ---- ---- ---- ---- 350.00 +6.30 343.70 2330 ---- ---- ---- ---- 353.50 +6.30 347.20 2335 ---- ---- ---- ---- 357.10 +6.40 350.70 2340 ---- ---- ---- ---- 360.70 +6.40 354.30 2345 ---- ---- ---- ---- 364.30 +6.50 357.80 2350 ---- ---- ---- ---- 367.90 +6.50 361.40 2355 ---- ---- ---- ---- 371.50 +6.50 365.00 2360 ---- ---- ---- ---- 375.20 +6.60 368.60 2365 ---- ---- ---- ---- 378.80 +6.60 372.20 2370 ---- ---- ---- ---- 382.50 +6.60 375.90 2375 ---- ---- ---- ---- 386.20 +6.70 379.50 2380 ---- ---- ---- ---- 389.90 +6.70 383.20 2385 ---- ---- ---- ---- 393.60 +6.80 386.80 2390 ---- ---- ---- ---- 397.30 +6.80 390.50 2395 ---- ---- ---- ---- 401.00 +6.80 394.20 2400 ---- ---- ---- ---- 404.70 +6.80 397.90 2405 ---- ---- ---- ---- 408.50 +6.90 401.60 2410 ---- ---- ---- ---- 412.20 +6.90 405.30 2415 ---- ---- ---- ---- 416.00 +6.90 409.10 2420 ---- ---- ---- ---- 419.80 +7.00 412.80 2425 ---- ---- ---- ---- 423.60 +7.10 416.50 2430 ---- ---- ---- ---- 427.40 +7.10 420.30 2435 ---- ---- ---- ---- 431.20 +7.10 424.10 2440 ---- ---- ---- ---- 435.00 +7.10 427.90 2445 ---- ---- ---- ---- 438.80 +7.20 431.60 2450 ---- ---- ---- ---- 442.60 +7.20 435.40 2455 ---- ---- ---- ---- 446.50 +7.30 439.20 2460 ---- ---- ---- ---- 450.30 +7.20 443.10 2465 ---- ---- ---- ---- 454.20 +7.30 446.90 2470 ---- ---- ---- ---- 458.00 +7.30 450.70 2475 ---- ---- ---- ---- 461.90 +7.30 454.60 2480 ---- ---- ---- ---- 465.80 +7.40 458.40 2485 ---- ---- ---- ---- 469.70 +7.40 462.30 2490 ---- ---- ---- ---- 473.60 +7.40 466.20 2495 ---- ---- ---- ---- 477.50 +7.50 470.00 2500 ---- ---- ---- ---- 481.40 +7.50 473.90 2505 ---- ---- ---- ---- 485.30 +7.50 477.80 2510 ---- ---- ---- ---- 489.30 +7.60 481.70 2515 ---- ---- ---- ---- 493.20 +7.50 485.70 2520 ---- ---- ---- ---- 497.20 +7.60 489.60 2525 ---- ---- ---- ---- 501.10 +7.60 493.50 2530 ---- ---- ---- ---- 505.10 +7.70 497.40 2540 ---- ---- ---- ---- 513.10 +7.70 505.40 2550 ---- ---- ---- ---- 521.10 +7.80 513.30 2560 ---- ---- ---- ---- 529.10 +7.80 521.30 2570 ---- ---- ---- ---- 537.20 +7.90 529.30 2575 ---- ---- ---- ---- 541.20 +7.90 533.30 2580 ---- ---- ---- ---- 545.20 +7.90 537.30 2590 ---- ---- ---- ---- 553.40 +8.00 545.40 2600 ---- ---- ---- ---- 561.50 +8.10 553.40 2610 ---- ---- ---- ---- 569.70 +8.10 561.60 2625 ---- ---- ---- ---- 582.00 +8.20 573.80 2650 ---- ---- ---- ---- 602.70 +8.40 594.30 2675 ---- ---- ---- ---- 623.50 +8.50 615.00 2700 ---- ---- ---- ---- 644.50 +8.60 635.90 2725 ---- ---- ---- ---- 665.60 +8.70 656.90 2750 ---- ---- ---- ---- 686.90 +8.90 678.00 2775 ---- ---- ---- ---- 708.30 +9.00 699.30 2800 ---- ---- ---- ---- 729.80 +9.00 720.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 58.30 +1.30 57.00 1400 ---- ---- ---- ---- 61.70 +1.30 60.40 1425 ---- ---- ---- ---- 65.20 +1.30 63.90 1450 ---- ---- ---- ---- 68.90 +1.40 67.50 1475 ---- ---- ---- ---- 72.70 +1.50 71.20 1500 ---- ---- ---- ---- 76.70 +1.60 75.10 1525 ---- ---- ---- ---- 80.80 +1.70 79.10 1550 ---- ---- ---- ---- 85.00 +1.80 83.20 1570 ---- ---- ---- ---- 88.50 +1.90 86.60 1575 ---- ---- ---- ---- 89.30 +1.90 87.40 1580 ---- ---- ---- ---- 90.20 +1.90 88.30 1590 ---- ---- ---- ---- 92.00 +1.90 90.10 1600 ---- ---- ---- ---- 93.80 +2.00 91.80 1610 ---- ---- ---- ---- 95.70 +2.10 93.60 1620 ---- ---- ---- ---- 97.50 +2.00 95.50 1625 ---- ---- ---- ---- 98.50 +2.10 96.40 1630 ---- ---- ---- ---- 99.40 +2.10 97.30 1640 ---- ---- ---- ---- 101.30 +2.10 99.20 1650 ---- ---- ---- ---- 103.20 +2.20 101.00 1660 ---- ---- ---- ---- 105.20 +2.30 102.90 1670 ---- ---- ---- ---- 107.10 +2.20 104.90 1675 ---- ---- ---- ---- 108.10 +2.30 105.80 1680 ---- ---- ---- ---- 109.10 +2.30 106.80 1685 ---- ---- ---- ---- 110.10 +2.30 107.80 1690 ---- ---- ---- ---- 111.10 +2.40 108.70 1695 ---- ---- ---- ---- 112.10 +2.40 109.70 1700 ---- ---- ---- ---- 113.10 +2.40 110.70 1705 ---- ---- ---- ---- 114.10 +2.40 111.70 1710 ---- ---- ---- ---- 115.10 +2.40 112.70 1715 ---- ---- ---- ---- 116.10 +2.50 113.60 1720 ---- ---- ---- ---- 117.10 +2.50 114.60 1725 ---- ---- ---- ---- 118.10 +2.50 115.60 1730 ---- ---- ---- ---- 119.20 +2.60 116.60 1735 ---- ---- ---- ---- 120.20 +2.60 117.60 1740 ---- ---- ---- ---- 121.20 +2.60 118.60 1745 ---- ---- ---- ---- 122.20 +2.60 119.60 1750 ---- ---- ---- ---- 123.30 +2.70 120.60 1755 ---- ---- ---- ---- 124.30 +2.70 121.60 1760 ---- ---- ---- ---- 125.30 +2.70 122.60 1765 ---- ---- ---- ---- 126.30 +2.70 123.60 1770 ---- ---- ---- ---- 127.40 +2.80 124.60 1775 ---- ---- ---- ---- 128.40 +2.70 125.70 1780 ---- ---- ---- ---- 129.40 +2.70 126.70 1785 ---- ---- ---- ---- 130.50 +2.80 127.70 1790 ---- ---- ---- ---- 131.50 +2.80 128.70 1795 ---- ---- ---- ---- 132.50 +2.80 129.70 1800 ---- ---- ---- ---- 133.60 +2.90 130.70 1805 ---- ---- ---- ---- 134.60 +2.90 131.70 1810 ---- ---- ---- ---- 135.60 +2.90 132.70 1815 ---- ---- ---- ---- 136.70 +3.00 133.70 1820 ---- ---- ---- ---- 137.70 +3.00 134.70 1825 ---- ---- ---- ---- 138.70 +2.90 135.80 1830 ---- ---- ---- ---- 139.80 +3.00 136.80 1835 ---- ---- ---- ---- 140.80 +3.00 137.80 1840 ---- ---- ---- ---- 141.90 +3.10 138.80 1845 ---- ---- ---- ---- 142.90 +3.10 139.80 1850 ---- ---- ---- ---- 144.00 +3.10 140.90 1855 ---- ---- ---- ---- 145.00 +3.10 141.90 1860 ---- ---- ---- ---- 146.10 +3.20 142.90 1865 ---- ---- ---- ---- 147.10 +3.10 144.00 1870 ---- ---- ---- ---- 148.20 +3.20 145.00 1875 ---- ---- ---- ---- 149.30 +3.20 146.10 1880 ---- ---- ---- ---- 150.40 +3.20 147.20 1885 ---- ---- ---- ---- 151.50 +3.30 148.20 1890 ---- ---- ---- ---- 152.60 +3.30 149.30 1895 ---- ---- ---- ---- 153.80 +3.40 150.40 1900 ---- ---- ---- ---- 154.90 +3.40 151.50 1905 ---- ---- ---- ---- 156.10 +3.40 152.70 1910 ---- ---- ---- ---- 157.20 +3.40 153.80 1915 ---- ---- ---- ---- 158.40 +3.40 155.00 1920 ---- ---- ---- ---- 159.60 +3.40 156.20 1925 ---- ---- ---- ---- 160.80 +3.50 157.30 1930 ---- ---- ---- ---- 162.10 +3.50 158.60 1935 ---- ---- ---- ---- 163.30 +3.50 159.80 1940 ---- ---- ---- ---- 164.60 +3.60 161.00 1945 ---- ---- ---- ---- 165.90 +3.60 162.30 1950 ---- ---- ---- ---- 167.20 +3.60 163.60 1955 ---- ---- ---- ---- 168.50 +3.60 164.90 1960 ---- ---- ---- ---- 169.90 +3.70 166.20 1965 ---- ---- ---- ---- 171.30 +3.70 167.60 1970 ---- ---- ---- ---- 172.70 +3.70 169.00 1975 ---- ---- ---- ---- 174.10 +3.70 170.40 1980 ---- ---- ---- ---- 175.60 +3.80 171.80 1985 ---- ---- ---- ---- 177.10 +3.80 173.30 1990 ---- ---- ---- ---- 178.60 +3.90 174.70 1995 ---- ---- ---- ---- 180.20 +3.90 176.30 2000 ---- ---- ---- ---- 181.70 +3.90 177.80 2005 ---- ---- ---- ---- 183.40 +4.00 179.40 2010 ---- ---- ---- ---- 185.00 +4.00 181.00 2015 ---- ---- ---- ---- 186.70 +4.00 182.70 2020 ---- ---- ---- ---- 188.40 +4.00 184.40 2025 ---- ---- ---- ---- 190.20 +4.10 186.10 2030 ---- ---- ---- ---- 191.90 +4.10 187.80 2035 ---- ---- ---- ---- 193.80 +4.20 189.60 2040 ---- ---- ---- ---- 195.60 +4.20 191.40 2045 ---- ---- ---- ---- 197.50 +4.20 193.30 2050 ---- ---- ---- ---- 199.40 +4.20 195.20 2055 ---- ---- ---- ---- 201.40 +4.30 197.10 2060 ---- ---- ---- ---- 203.30 +4.30 199.00 2065 ---- ---- ---- ---- 205.40 +4.40 201.00 2070 ---- ---- ---- ---- 207.40 +4.40 203.00 2075 ---- ---- ---- ---- 209.50 +4.40 205.10 2080 ---- ---- ---- ---- 211.60 +4.40 207.20 2085 ---- ---- ---- ---- 213.80 +4.50 209.30 2090 ---- ---- ---- ---- 216.00 +4.60 211.40 2095 ---- ---- ---- ---- 218.20 +4.60 213.60 2100 ---- ---- ---- ---- 220.40 +4.60 215.80 2105 ---- ---- ---- ---- 222.70 +4.60 218.10 2110 ---- ---- ---- ---- 225.10 +4.70 220.40 2115 ---- ---- ---- ---- 227.40 +4.70 222.70 2120 ---- ---- ---- ---- 229.80 +4.70 225.10 2125 ---- ---- ---- ---- 232.20 +4.80 227.40 2130 ---- ---- ---- ---- 234.70 +4.80 229.90 2135 ---- ---- ---- ---- 237.20 +4.90 232.30 2140 ---- ---- ---- ---- 239.70 +4.90 234.80 2145 ---- ---- ---- ---- 242.30 +5.00 237.30 2150 ---- ---- ---- ---- 244.80 +4.90 239.90 2155 ---- ---- ---- ---- 247.50 +5.00 242.50 2160 ---- ---- ---- ---- 250.10 +5.00 245.10 2165 ---- ---- ---- ---- 252.80 +5.10 247.70 2170 ---- ---- ---- ---- 255.50 +5.10 250.40 2175 ---- ---- ---- ---- 258.30 +5.20 253.10 2180 ---- ---- ---- ---- 261.10 +5.20 255.90 2185 ---- ---- ---- ---- 263.90 +5.20 258.70 2190 ---- ---- ---- ---- 266.70 +5.20 261.50 2195 ---- ---- ---- ---- 269.60 +5.30 264.30 2200 ---- ---- ---- ---- 272.50 +5.30 267.20 2205 ---- ---- ---- ---- 275.40 +5.30 270.10 2210 ---- ---- ---- ---- 278.40 +5.40 273.00 2215 ---- ---- ---- ---- 281.40 +5.40 276.00 2220 ---- ---- ---- ---- 284.40 +5.40 279.00 2225 ---- ---- ---- ---- 287.50 +5.50 282.00 2230 ---- ---- ---- ---- 290.60 +5.60 285.00 2235 ---- ---- ---- ---- 293.70 +5.60 288.10 2240 ---- ---- ---- ---- 296.80 +5.60 291.20 2245 ---- ---- ---- ---- 300.00 +5.70 294.30 2250 ---- ---- ---- ---- 303.20 +5.70 297.50 2255 ---- ---- ---- ---- 306.40 +5.70 300.70 2260 ---- ---- ---- ---- 309.60 +5.70 303.90 2265 ---- ---- ---- ---- 312.90 +5.80 307.10 2270 ---- ---- ---- ---- 316.20 +5.80 310.40 2275 ---- ---- ---- ---- 319.50 +5.80 313.70 2280 ---- ---- ---- ---- 322.90 +5.90 317.00 2285 ---- ---- ---- ---- 326.20 +5.90 320.30 2290 ---- ---- ---- ---- 329.60 +6.00 323.60 2295 ---- ---- ---- ---- 333.00 +6.00 327.00 2300 ---- ---- ---- ---- 336.50 +6.10 330.40 2305 ---- ---- ---- ---- 339.90 +6.10 333.80 2310 ---- ---- ---- ---- 343.40 +6.10 337.30 2315 ---- ---- ---- ---- 346.90 +6.20 340.70 2320 ---- ---- ---- ---- 350.40 +6.20 344.20 2325 ---- ---- ---- ---- 353.90 +6.20 347.70 2330 ---- ---- ---- ---- 357.50 +6.30 351.20 2335 ---- ---- ---- ---- 361.00 +6.30 354.70 2340 ---- ---- ---- ---- 364.60 +6.30 358.30 2345 ---- ---- ---- ---- 368.20 +6.40 361.80 2350 ---- ---- ---- ---- 371.80 +6.40 365.40 2355 ---- ---- ---- ---- 375.50 +6.50 369.00 2360 ---- ---- ---- ---- 379.10 +6.50 372.60 2365 ---- ---- ---- ---- 382.80 +6.50 376.30 2370 ---- ---- ---- ---- 386.40 +6.50 379.90 2375 ---- ---- ---- ---- 390.10 +6.50 383.60 2380 ---- ---- ---- ---- 393.80 +6.60 387.20 2385 ---- ---- ---- ---- 397.60 +6.70 390.90 2390 ---- ---- ---- ---- 401.30 +6.70 394.60 2395 ---- ---- ---- ---- 405.00 +6.70 398.30 2400 ---- ---- ---- ---- 408.80 +6.80 402.00 2405 ---- ---- ---- ---- 412.50 +6.70 405.80 2410 ---- ---- ---- ---- 416.30 +6.80 409.50 2415 ---- ---- ---- ---- 420.10 +6.80 413.30 2420 ---- ---- ---- ---- 423.90 +6.90 417.00 2425 ---- ---- ---- ---- 427.70 +6.90 420.80 2430 ---- ---- ---- ---- 431.50 +6.90 424.60 2435 ---- ---- ---- ---- 435.30 +6.90 428.40 2440 ---- ---- ---- ---- 439.10 +6.90 432.20 2445 ---- ---- ---- ---- 443.00 +7.00 436.00 2450 ---- ---- ---- ---- 446.80 +7.00 439.80 2455 ---- ---- ---- ---- 450.70 +7.10 443.60 2460 ---- ---- ---- ---- 454.60 +7.20 447.40 2465 ---- ---- ---- ---- 458.40 +7.10 451.30 2470 ---- ---- ---- ---- 462.30 +7.20 455.10 2475 ---- ---- ---- ---- 466.20 +7.20 459.00 2480 ---- ---- ---- ---- 470.10 +7.20 462.90 2485 ---- ---- ---- ---- 474.00 +7.20 466.80 2490 ---- ---- ---- ---- 477.90 +7.20 470.70 2495 ---- ---- ---- ---- 481.90 +7.30 474.60 2500 ---- ---- ---- ---- 485.80 +7.30 478.50 2505 ---- ---- ---- ---- 489.80 +7.40 482.40 2510 ---- ---- ---- ---- 493.70 +7.40 486.30 2515 ---- ---- ---- ---- 497.70 +7.50 490.20 2520 ---- ---- ---- ---- 501.60 +7.40 494.20 2525 ---- ---- ---- ---- 505.60 +7.50 498.10 2530 ---- ---- ---- ---- 509.60 +7.50 502.10 2535 ---- ---- ---- ---- 513.60 +7.50 506.10 2540 ---- ---- ---- ---- 517.60 +7.60 510.00 2550 ---- ---- ---- ---- 525.60 +7.60 518.00 2560 ---- ---- ---- ---- 533.70 +7.70 526.00 2570 ---- ---- ---- ---- 541.80 +7.80 534.00 2575 ---- ---- ---- ---- 545.80 +7.70 538.10 2580 ---- ---- ---- ---- 549.90 +7.80 542.10 2590 ---- ---- ---- ---- 558.10 +7.90 550.20 2600 ---- ---- ---- ---- 566.20 +7.90 558.30 2610 ---- ---- ---- ---- 574.40 +7.90 566.50 2620 ---- ---- ---- ---- 582.70 +8.00 574.70 2625 ---- ---- ---- ---- 586.80 +8.00 578.80 2630 ---- ---- ---- ---- 590.90 +8.00 582.90 2650 ---- ---- ---- ---- 607.60 +8.20 599.40 2675 ---- ---- ---- ---- 628.50 +8.40 620.10 2700 ---- ---- ---- ---- 649.50 +8.40 641.10 2725 ---- ---- ---- ---- 670.70 +8.50 662.20 2750 ---- ---- ---- ---- 692.10 +8.70 683.40 2775 ---- ---- ---- ---- 713.60 +8.80 704.80 2800 ---- ---- ---- ---- 735.20 +8.90 726.30 2825 ---- ---- ---- ---- 757.00 +9.10 747.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 70.50 +1.40 69.10 1425 ---- ---- ---- ---- 74.30 +1.50 72.80 1450 ---- ---- ---- ---- 78.20 +1.60 76.60 1475 ---- ---- ---- ---- 82.20 +1.70 80.50 1500 ---- ---- ---- ---- 86.30 +1.70 84.60 1525 ---- ---- ---- ---- 90.60 +1.80 88.80 1550 ---- ---- ---- ---- 95.00 +1.90 93.10 1575 ---- ---- ---- ---- 99.50 +2.00 97.50 1580 ---- ---- ---- ---- 100.50 +2.10 98.40 1590 ---- ---- ---- ---- 102.30 +2.00 100.30 1600 ---- ---- ---- ---- 104.20 +2.10 102.10 1610 ---- ---- ---- ---- 106.10 +2.10 104.00 1620 ---- ---- ---- ---- 108.00 +2.10 105.90 1625 ---- ---- ---- ---- 109.00 +2.20 106.80 1630 ---- ---- ---- ---- 110.00 +2.20 107.80 1640 ---- ---- ---- ---- 112.00 +2.30 109.70 1650 ---- ---- ---- ---- 113.90 +2.30 111.60 1660 ---- ---- ---- ---- 115.90 +2.30 113.60 1670 ---- ---- ---- ---- 117.90 +2.30 115.60 1675 ---- ---- ---- ---- 119.00 +2.40 116.60 1680 ---- ---- ---- ---- 120.00 +2.40 117.60 1685 ---- ---- ---- ---- 121.00 +2.40 118.60 1690 ---- ---- ---- ---- 122.00 +2.40 119.60 1695 ---- ---- ---- ---- 123.00 +2.40 120.60 1700 ---- ---- ---- ---- 124.10 +2.50 121.60 1705 ---- ---- ---- ---- 125.10 +2.50 122.60 1710 ---- ---- ---- ---- 126.10 +2.50 123.60 1715 ---- ---- ---- ---- 127.20 +2.60 124.60 1720 ---- ---- ---- ---- 128.20 +2.60 125.60 1725 ---- ---- ---- ---- 129.30 +2.70 126.60 1730 ---- ---- ---- ---- 130.30 +2.60 127.70 1735 ---- ---- ---- ---- 131.40 +2.70 128.70 1740 ---- ---- ---- ---- 132.40 +2.70 129.70 1745 ---- ---- ---- ---- 133.40 +2.70 130.70 1750 ---- ---- ---- ---- 134.50 +2.70 131.80 1755 ---- ---- ---- ---- 135.50 +2.70 132.80 1760 ---- ---- ---- ---- 136.60 +2.80 133.80 1765 ---- ---- ---- ---- 137.70 +2.80 134.90 1770 ---- ---- ---- ---- 138.70 +2.80 135.90 1775 ---- ---- ---- ---- 139.80 +2.90 136.90 1780 ---- ---- ---- ---- 140.80 +2.80 138.00 1785 ---- ---- ---- ---- 141.90 +2.90 139.00 1790 ---- ---- ---- ---- 142.90 +2.90 140.00 1795 ---- ---- ---- ---- 144.00 +2.90 141.10 1800 ---- ---- ---- ---- 145.00 +2.90 142.10 1805 ---- ---- ---- ---- 146.10 +3.00 143.10 1810 ---- ---- ---- ---- 147.10 +3.00 144.10 1815 ---- ---- ---- ---- 148.20 +3.00 145.20 1820 ---- ---- ---- ---- 149.20 +3.00 146.20 1825 ---- ---- ---- ---- 150.30 +3.10 147.20 1830 ---- ---- ---- ---- 151.30 +3.10 148.20 1835 ---- ---- ---- ---- 152.40 +3.10 149.30 1840 ---- ---- ---- ---- 153.40 +3.10 150.30 1845 ---- ---- ---- ---- 154.50 +3.20 151.30 1850 ---- ---- ---- ---- 155.50 +3.10 152.40 1855 ---- ---- ---- ---- 156.60 +3.20 153.40 1860 ---- ---- ---- ---- 157.70 +3.30 154.40 1865 ---- ---- ---- ---- 158.70 +3.20 155.50 1870 ---- ---- ---- ---- 159.80 +3.30 156.50 1875 ---- ---- ---- ---- 160.90 +3.30 157.60 1880 ---- ---- ---- ---- 162.00 +3.40 158.60 1885 ---- ---- ---- ---- 163.10 +3.40 159.70 1890 ---- ---- ---- ---- 164.20 +3.40 160.80 1895 ---- ---- ---- ---- 165.30 +3.40 161.90 1900 ---- ---- ---- ---- 166.40 +3.40 163.00 1905 ---- ---- ---- ---- 167.50 +3.40 164.10 1910 ---- ---- ---- ---- 168.70 +3.50 165.20 1915 ---- ---- ---- ---- 169.90 +3.50 166.40 1920 ---- ---- ---- ---- 171.00 +3.50 167.50 1925 ---- ---- ---- ---- 172.20 +3.50 168.70 1930 ---- ---- ---- ---- 173.40 +3.50 169.90 1935 ---- ---- ---- ---- 174.70 +3.60 171.10 1940 ---- ---- ---- ---- 175.90 +3.60 172.30 1945 ---- ---- ---- ---- 177.20 +3.70 173.50 1950 ---- ---- ---- ---- 178.40 +3.60 174.80 1955 ---- ---- ---- ---- 179.80 +3.80 176.00 1960 ---- ---- ---- ---- 181.10 +3.80 177.30 1965 ---- ---- ---- ---- 182.40 +3.70 178.70 1970 ---- ---- ---- ---- 183.80 +3.80 180.00 1975 ---- ---- ---- ---- 185.20 +3.80 181.40 1980 ---- ---- ---- ---- 186.60 +3.80 182.80 1985 ---- ---- ---- ---- 188.10 +3.90 184.20 1990 ---- ---- ---- ---- 189.50 +3.90 185.60 1995 ---- ---- ---- ---- 191.00 +3.90 187.10 2000 ---- ---- ---- ---- 192.60 +4.00 188.60 2005 ---- ---- ---- ---- 194.10 +4.00 190.10 2010 ---- ---- ---- ---- 195.70 +4.00 191.70 2015 ---- ---- ---- ---- 197.40 +4.10 193.30 2020 ---- ---- ---- ---- 199.00 +4.10 194.90 2025 ---- ---- ---- ---- 200.70 +4.10 196.60 2030 ---- ---- ---- ---- 202.50 +4.20 198.30 2035 ---- ---- ---- ---- 204.20 +4.20 200.00 2040 ---- ---- ---- ---- 206.00 +4.20 201.80 2045 ---- ---- ---- ---- 207.90 +4.30 203.60 2050 ---- ---- ---- ---- 209.70 +4.30 205.40 2055 ---- ---- ---- ---- 211.60 +4.30 207.30 2060 ---- ---- ---- ---- 213.60 +4.40 209.20 2065 ---- ---- ---- ---- 215.60 +4.40 211.20 2070 ---- ---- ---- ---- 217.60 +4.50 213.10 2075 ---- ---- ---- ---- 219.60 +4.40 215.20 2080 ---- ---- ---- ---- 221.70 +4.50 217.20 2085 ---- ---- ---- ---- 223.80 +4.50 219.30 2090 ---- ---- ---- ---- 225.90 +4.50 221.40 2095 ---- ---- ---- ---- 228.10 +4.60 223.50 2100 ---- ---- ---- ---- 230.30 +4.60 225.70 2105 ---- ---- ---- ---- 232.60 +4.70 227.90 2110 ---- ---- ---- ---- 234.90 +4.70 230.20 2115 ---- ---- ---- ---- 237.20 +4.70 232.50 2120 ---- ---- ---- ---- 239.60 +4.80 234.80 2125 ---- ---- ---- ---- 241.90 +4.70 237.20 2130 ---- ---- ---- ---- 244.40 +4.90 239.50 2135 ---- ---- ---- ---- 246.80 +4.80 242.00 2140 ---- ---- ---- ---- 249.30 +4.90 244.40 2145 ---- ---- ---- ---- 251.80 +4.90 246.90 2150 ---- ---- ---- ---- 254.40 +5.00 249.40 2155 ---- ---- ---- ---- 257.00 +5.00 252.00 2160 ---- ---- ---- ---- 259.60 +5.00 254.60 2165 ---- ---- ---- ---- 262.30 +5.10 257.20 2170 ---- ---- ---- ---- 265.00 +5.10 259.90 2175 ---- ---- ---- ---- 267.70 +5.10 262.60 2180 ---- ---- ---- ---- 270.50 +5.20 265.30 2185 ---- ---- ---- ---- 273.30 +5.20 268.10 2190 ---- ---- ---- ---- 276.10 +5.30 270.80 2195 ---- ---- ---- ---- 279.00 +5.30 273.70 2200 ---- ---- ---- ---- 281.80 +5.30 276.50 2205 ---- ---- ---- ---- 284.80 +5.40 279.40 2210 ---- ---- ---- ---- 287.70 +5.40 282.30 2215 ---- ---- ---- ---- 290.70 +5.40 285.30 2220 ---- ---- ---- ---- 293.70 +5.40 288.30 2225 ---- ---- ---- ---- 296.80 +5.50 291.30 2230 ---- ---- ---- ---- 299.90 +5.60 294.30 2235 ---- ---- ---- ---- 303.00 +5.60 297.40 2240 ---- ---- ---- ---- 306.10 +5.60 300.50 2245 ---- ---- ---- ---- 309.30 +5.70 303.60 2250 ---- ---- ---- ---- 312.40 +5.60 306.80 2255 ---- ---- ---- ---- 315.70 +5.80 309.90 2260 ---- ---- ---- ---- 318.90 +5.70 313.20 2265 ---- ---- ---- ---- 322.20 +5.80 316.40 2270 ---- ---- ---- ---- 325.40 +5.80 319.60 2275 ---- ---- ---- ---- 328.80 +5.90 322.90 2280 ---- ---- ---- ---- 332.10 +5.90 326.20 2285 ---- ---- ---- ---- 335.50 +6.00 329.50 2290 ---- ---- ---- ---- 338.80 +5.90 332.90 2295 ---- ---- ---- ---- 342.20 +5.90 336.30 2300 ---- ---- ---- ---- 345.70 +6.10 339.60 2305 ---- ---- ---- ---- 349.10 +6.00 343.10 2310 ---- ---- ---- ---- 352.60 +6.10 346.50 2315 ---- ---- ---- ---- 356.10 +6.20 349.90 2320 ---- ---- ---- ---- 359.60 +6.20 353.40 2325 ---- ---- ---- ---- 363.10 +6.20 356.90 2330 ---- ---- ---- ---- 366.60 +6.20 360.40 2335 ---- ---- ---- ---- 370.20 +6.30 363.90 2340 ---- ---- ---- ---- 373.70 +6.30 367.40 2345 ---- ---- ---- ---- 377.30 +6.30 371.00 2350 ---- ---- ---- ---- 380.90 +6.40 374.50 2355 ---- ---- ---- ---- 384.50 +6.40 378.10 2360 ---- ---- ---- ---- 388.10 +6.40 381.70 2365 ---- ---- ---- ---- 391.80 +6.50 385.30 2370 ---- ---- ---- ---- 395.40 +6.50 388.90 2375 ---- ---- ---- ---- 399.10 +6.50 392.60 2380 ---- ---- ---- ---- 402.70 +6.50 396.20 2385 ---- ---- ---- ---- 406.40 +6.60 399.80 2390 ---- ---- ---- ---- 410.10 +6.60 403.50 2395 ---- ---- ---- ---- 413.80 +6.70 407.10 2400 ---- ---- ---- ---- 417.50 +6.70 410.80 2405 ---- ---- ---- ---- 421.20 +6.70 414.50 2410 ---- ---- ---- ---- 424.90 +6.70 418.20 2415 ---- ---- ---- ---- 428.60 +6.70 421.90 2420 ---- ---- ---- ---- 432.40 +6.80 425.60 2425 ---- ---- ---- ---- 436.10 +6.80 429.30 2430 ---- ---- ---- ---- 439.80 +6.80 433.00 2435 ---- ---- ---- ---- 443.60 +6.90 436.70 2440 ---- ---- ---- ---- 447.30 +6.90 440.40 2445 ---- ---- ---- ---- 451.10 +7.00 444.10 2450 ---- ---- ---- ---- 454.80 +7.00 447.80 2455 ---- ---- ---- ---- 458.60 +7.00 451.60 2460 ---- ---- ---- ---- 462.40 +7.10 455.30 2465 ---- ---- ---- ---- 466.10 +7.00 459.10 2470 ---- ---- ---- ---- 469.90 +7.10 462.80 2475 ---- ---- ---- ---- 473.70 +7.10 466.60 2480 ---- ---- ---- ---- 477.50 +7.20 470.30 2485 ---- ---- ---- ---- 481.30 +7.20 474.10 2490 ---- ---- ---- ---- 485.10 +7.20 477.90 2495 ---- ---- ---- ---- 488.90 +7.30 481.60 2500 ---- ---- ---- ---- 492.70 +7.30 485.40 2505 ---- ---- ---- ---- 496.50 +7.30 489.20 2510 ---- ---- ---- ---- 500.40 +7.40 493.00 2515 ---- ---- ---- ---- 504.20 +7.40 496.80 2520 ---- ---- ---- ---- 508.00 +7.40 500.60 2525 ---- ---- ---- ---- 511.90 +7.50 504.40 2530 ---- ---- ---- ---- 515.70 +7.40 508.30 2535 ---- ---- ---- ---- 519.60 +7.50 512.10 2540 ---- ---- ---- ---- 523.50 +7.60 515.90 2545 ---- ---- ---- ---- 527.30 +7.50 519.80 2550 ---- ---- ---- ---- 531.20 +7.60 523.60 2560 ---- ---- ---- ---- 539.00 +7.60 531.40 2570 ---- ---- ---- ---- 546.80 +7.70 539.10 2575 ---- ---- ---- ---- 550.70 +7.70 543.00 2580 ---- ---- ---- ---- 554.60 +7.70 546.90 2590 ---- ---- ---- ---- 562.50 +7.80 554.70 2600 ---- ---- ---- ---- 570.40 +7.90 562.50 2610 ---- ---- ---- ---- 578.30 +7.90 570.40 2620 ---- ---- ---- ---- 586.30 +8.00 578.30 2625 ---- ---- ---- ---- 590.30 +8.00 582.30 2630 ---- ---- ---- ---- 594.30 +8.10 586.20 2640 ---- ---- ---- ---- 602.30 +8.10 594.20 2650 ---- ---- ---- ---- 610.30 +8.10 602.20 2675 ---- ---- ---- ---- 630.50 +8.20 622.30 2700 ---- ---- ---- ---- 650.90 +8.40 642.50 2725 ---- ---- ---- ---- 671.40 +8.50 662.90 2750 ---- ---- ---- ---- 692.10 +8.70 683.40 2775 ---- ---- ---- ---- 712.90 +8.80 704.10 2800 ---- ---- ---- ---- 733.80 +8.80 725.00 2825 ---- ---- ---- ---- 754.90 +9.00 745.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 106.80 +2.20 104.60 1650 ---- ---- ---- ---- 110.90 +2.30 108.60 1675 ---- ---- ---- ---- 115.00 +2.30 112.70 1700 ---- ---- ---- ---- 119.30 +2.40 116.90 1725 ---- ---- ---- ---- 123.80 +2.60 121.20 1750 ---- ---- ---- ---- 128.40 +2.60 125.80 1775 ---- ---- ---- ---- 133.30 +2.70 130.60 1800 ---- ---- ---- ---- 138.60 +2.90 135.70 1820 ---- ---- ---- ---- 143.10 +2.90 140.20 1825 ---- ---- ---- ---- 144.30 +3.00 141.30 1830 ---- ---- ---- ---- 145.50 +3.00 142.50 1840 ---- ---- ---- ---- 148.00 +3.10 144.90 1850 ---- ---- ---- ---- 150.50 +3.10 147.40 1860 ---- ---- ---- ---- 153.10 +3.10 150.00 1870 ---- ---- ---- ---- 155.90 +3.20 152.70 1875 ---- ---- ---- ---- 157.30 +3.20 154.10 1880 ---- ---- ---- ---- 158.70 +3.20 155.50 1890 ---- ---- ---- ---- 161.70 +3.40 158.30 1900 ---- ---- ---- ---- 164.70 +3.40 161.30 1910 ---- ---- ---- ---- 167.80 +3.40 164.40 1915 ---- ---- ---- ---- 169.40 +3.50 165.90 1920 ---- ---- ---- ---- 171.00 +3.50 167.50 1925 ---- ---- ---- ---- 172.60 +3.50 169.10 1930 ---- ---- ---- ---- 174.30 +3.60 170.70 1935 ---- ---- ---- ---- 176.00 +3.60 172.40 1940 ---- ---- ---- ---- 177.70 +3.60 174.10 1945 ---- ---- ---- ---- 179.40 +3.70 175.70 1950 ---- ---- ---- ---- 181.10 +3.70 177.40 1955 ---- ---- ---- ---- 182.80 +3.70 179.10 1960 ---- ---- ---- ---- 184.60 +3.70 180.90 1965 ---- ---- ---- ---- 186.40 +3.80 182.60 1970 ---- ---- ---- ---- 188.20 +3.80 184.40 1975 ---- ---- ---- ---- 190.00 +3.80 186.20 1980 ---- ---- ---- ---- 191.80 +3.80 188.00 1985 ---- ---- ---- ---- 193.70 +3.90 189.80 1990 ---- ---- ---- ---- 195.50 +3.90 191.60 1995 ---- ---- ---- ---- 197.40 +3.90 193.50 2000 ---- ---- ---- ---- 199.30 +4.00 195.30 2005 ---- ---- ---- ---- 201.20 +4.00 197.20 2010 ---- ---- ---- ---- 203.10 +4.00 199.10 2015 ---- ---- ---- ---- 205.00 +4.00 201.00 2020 ---- ---- ---- ---- 207.00 +4.10 202.90 2025 ---- ---- ---- ---- 208.90 +4.10 204.80 2030 ---- ---- ---- ---- 210.90 +4.20 206.70 2035 ---- ---- ---- ---- 212.80 +4.20 208.60 2040 ---- ---- ---- ---- 214.80 +4.20 210.60 2045 ---- ---- ---- ---- 216.80 +4.30 212.50 2050 ---- ---- ---- ---- 218.80 +4.30 214.50 2055 ---- ---- ---- ---- 220.80 +4.30 216.50 2060 ---- ---- ---- ---- 222.80 +4.40 218.40 2065 ---- ---- ---- ---- 224.80 +4.40 220.40 2070 ---- ---- ---- ---- 226.80 +4.40 222.40 2075 ---- ---- ---- ---- 228.90 +4.40 224.50 2080 ---- ---- ---- ---- 230.90 +4.40 226.50 2085 ---- ---- ---- ---- 233.00 +4.50 228.50 2090 ---- ---- ---- ---- 235.10 +4.50 230.60 2095 ---- ---- ---- ---- 237.20 +4.50 232.70 2100 ---- ---- ---- ---- 239.40 +4.60 234.80 2105 ---- ---- ---- ---- 241.50 +4.60 236.90 2110 ---- ---- ---- ---- 243.70 +4.70 239.00 2115 ---- ---- ---- ---- 245.90 +4.70 241.20 2120 ---- ---- ---- ---- 248.10 +4.70 243.40 2125 ---- ---- ---- ---- 250.30 +4.70 245.60 2130 ---- ---- ---- ---- 252.60 +4.80 247.80 2135 ---- ---- ---- ---- 254.90 +4.90 250.00 2140 ---- ---- ---- ---- 257.20 +4.90 252.30 2145 ---- ---- ---- ---- 259.50 +4.90 254.60 2150 ---- ---- ---- ---- 261.90 +5.00 256.90 2155 ---- ---- ---- ---- 264.20 +4.90 259.30 2160 ---- ---- ---- ---- 266.70 +5.00 261.70 2165 ---- ---- ---- ---- 269.10 +5.00 264.10 2170 ---- ---- ---- ---- 271.60 +5.10 266.50 2175 ---- ---- ---- ---- 274.10 +5.10 269.00 2180 ---- ---- ---- ---- 276.60 +5.10 271.50 2185 ---- ---- ---- ---- 279.20 +5.20 274.00 2190 ---- ---- ---- ---- 281.80 +5.20 276.60 2195 ---- ---- ---- ---- 284.40 +5.20 279.20 2200 ---- ---- ---- ---- 287.10 +5.30 281.80 2205 ---- ---- ---- ---- 289.80 +5.30 284.50 2210 ---- ---- ---- ---- 292.50 +5.30 287.20 2215 ---- ---- ---- ---- 295.30 +5.40 289.90 2220 ---- ---- ---- ---- 298.10 +5.40 292.70 2225 ---- ---- ---- ---- 301.00 +5.50 295.50 2230 ---- ---- ---- ---- 303.90 +5.50 298.40 2235 ---- ---- ---- ---- 306.80 +5.50 301.30 2240 ---- ---- ---- ---- 309.80 +5.60 304.20 2245 ---- ---- ---- ---- 312.80 +5.60 307.20 2250 ---- ---- ---- ---- 315.80 +5.60 310.20 2255 ---- ---- ---- ---- 318.90 +5.70 313.20 2260 ---- ---- ---- ---- 322.00 +5.70 316.30 2265 ---- ---- ---- ---- 325.10 +5.70 319.40 2270 ---- ---- ---- ---- 328.30 +5.70 322.60 2275 ---- ---- ---- ---- 331.50 +5.80 325.70 2280 ---- ---- ---- ---- 334.80 +5.90 328.90 2285 ---- ---- ---- ---- 338.00 +5.80 332.20 2290 ---- ---- ---- ---- 341.30 +5.80 335.50 2295 ---- ---- ---- ---- 344.70 +6.00 338.70 2300 ---- ---- ---- ---- 348.00 +5.90 342.10 2305 ---- ---- ---- ---- 351.40 +6.00 345.40 2310 ---- ---- ---- ---- 354.80 +6.00 348.80 2315 ---- ---- ---- ---- 358.30 +6.10 352.20 2320 ---- ---- ---- ---- 361.70 +6.00 355.70 2325 ---- ---- ---- ---- 365.20 +6.10 359.10 2330 ---- ---- ---- ---- 368.70 +6.10 362.60 2335 ---- ---- ---- ---- 372.30 +6.20 366.10 2340 ---- ---- ---- ---- 375.90 +6.20 369.70 2345 ---- ---- ---- ---- 379.50 +6.30 373.20 2350 ---- ---- ---- ---- 383.10 +6.30 376.80 2355 ---- ---- ---- ---- 386.70 +6.30 380.40 2360 ---- ---- ---- ---- 390.40 +6.40 384.00 2365 ---- ---- ---- ---- 394.00 +6.30 387.70 2370 ---- ---- ---- ---- 397.70 +6.40 391.30 2375 ---- ---- ---- ---- 401.40 +6.40 395.00 2380 ---- ---- ---- ---- 405.20 +6.50 398.70 2385 ---- ---- ---- ---- 408.90 +6.50 402.40 2390 ---- ---- ---- ---- 412.70 +6.50 406.20 2395 ---- ---- ---- ---- 416.50 +6.60 409.90 2400 ---- ---- ---- ---- 420.30 +6.60 413.70 2405 ---- ---- ---- ---- 424.10 +6.60 417.50 2410 ---- ---- ---- ---- 427.90 +6.60 421.30 2415 ---- ---- ---- ---- 431.80 +6.70 425.10 2420 ---- ---- ---- ---- 435.60 +6.70 428.90 2425 ---- ---- ---- ---- 439.50 +6.80 432.70 2430 ---- ---- ---- ---- 443.30 +6.70 436.60 2435 ---- ---- ---- ---- 447.20 +6.80 440.40 2440 ---- ---- ---- ---- 451.10 +6.80 444.30 2445 ---- ---- ---- ---- 455.00 +6.90 448.10 2450 ---- ---- ---- ---- 458.90 +6.90 452.00 2455 ---- ---- ---- ---- 462.80 +6.90 455.90 2460 ---- ---- ---- ---- 466.80 +7.00 459.80 2465 ---- ---- ---- ---- 470.70 +7.00 463.70 2470 ---- ---- ---- ---- 474.70 +7.10 467.60 2475 ---- ---- ---- ---- 478.60 +7.00 471.60 2480 ---- ---- ---- ---- 482.60 +7.10 475.50 2485 ---- ---- ---- ---- 486.60 +7.20 479.40 2490 ---- ---- ---- ---- 490.50 +7.10 483.40 2495 ---- ---- ---- ---- 494.50 +7.10 487.40 2500 ---- ---- ---- ---- 498.50 +7.20 491.30 2505 ---- ---- ---- ---- 502.50 +7.20 495.30 2510 ---- ---- ---- ---- 506.50 +7.20 499.30 2515 ---- ---- ---- ---- 510.60 +7.30 503.30 2520 ---- ---- ---- ---- 514.60 +7.30 507.30 2525 ---- ---- ---- ---- 518.60 +7.30 511.30 2530 ---- ---- ---- ---- 522.70 +7.40 515.30 2535 ---- ---- ---- ---- 526.70 +7.40 519.30 2540 ---- ---- ---- ---- 530.80 +7.40 523.40 2545 ---- ---- ---- ---- 534.90 +7.50 527.40 2550 ---- ---- ---- ---- 538.90 +7.40 531.50 2555 ---- ---- ---- ---- 543.00 +7.50 535.50 2560 ---- ---- ---- ---- 547.10 +7.50 539.60 2565 ---- ---- ---- ---- 551.20 +7.50 543.70 2570 ---- ---- ---- ---- 555.30 +7.60 547.70 2575 ---- ---- ---- ---- 559.50 +7.70 551.80 2580 ---- ---- ---- ---- 563.60 +7.70 555.90 2590 ---- ---- ---- ---- 571.80 +7.70 564.10 2600 ---- ---- ---- ---- 580.10 +7.70 572.40 2610 ---- ---- ---- ---- 588.50 +7.90 580.60 2620 ---- ---- ---- ---- 596.80 +7.90 588.90 2625 ---- ---- ---- ---- 601.00 +7.90 593.10 2630 ---- ---- ---- ---- 605.20 +7.90 597.30 2640 ---- ---- ---- ---- 613.60 +8.00 605.60 2650 ---- ---- ---- ---- 622.00 +8.00 614.00 2660 ---- ---- ---- ---- 630.50 +8.10 622.40 2675 ---- ---- ---- ---- 643.20 +8.10 635.10 2700 ---- ---- ---- ---- 664.60 +8.30 656.30 2725 ---- ---- ---- ---- 686.10 +8.40 677.70 2750 ---- ---- ---- ---- 707.70 +8.50 699.20 2775 ---- ---- ---- ---- 729.50 +8.70 720.80 2800 ---- ---- ---- ---- 751.40 +8.80 742.60 2825 ---- ---- ---- ---- 773.40 +8.80 764.60 2850 ---- ---- ---- ---- 795.60 +9.00 786.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9718 8531 280477 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 229.70B 204.00A 229.40B 206.00 -8.50 214.50 1795 ---- 224.70B 199.00A 224.50B 201.00 -8.50 209.50 1800 ---- 219.70B 194.10A 219.50B 196.00 -8.50 204.50 1805 ---- 214.70B 189.10A 214.50B 191.00 -8.50 199.50 1810 ---- 209.80B 184.20A 209.70B 186.00 -8.60 194.60 1815 ---- 204.70B 179.20A 204.50B 181.00 -8.60 189.60 1820 ---- 199.80B 174.20A 199.50B 176.00 -8.60 184.60 1825 ---- 194.80B 169.20A 194.40B 171.00 -8.60 179.60 1830 ---- 189.80B 164.10A 189.60B 166.10 -8.50 174.60 1835 ---- 184.80B 159.20A 184.60B 161.10 -8.50 169.60 1840 ---- 179.80B 154.30A 179.60B 156.10 -8.50 164.60 1845 ---- 174.80B 149.30A 174.60B 151.10 -8.50 159.60 1850 ---- 169.80B 144.20A 169.60B 146.20 -8.40 154.60 1855 ---- 164.80B 139.40A 164.60B 141.20 -8.50 149.70 1860 ---- 159.90B 134.30A 159.60B 136.30 -8.40 144.70 1865 ---- 154.90B 129.50A 154.70B 131.30 -8.40 139.70 1870 ---- 149.90B 124.40A 149.70B 126.40 -8.40 134.80 1875 ---- 144.90B 119.50A 144.70B 121.40 -8.40 129.80 1880 ---- 140.00B 114.70A 139.80B 116.50 -8.40 124.90 1885 113.40 135.00B 109.70A 110.60A 111.60 -8.40 1 120.00 1890 ---- 130.10B 104.90A 129.90B 106.80 -8.30 115.10 1895 ---- 125.10B 100.00A 124.80B 101.90 -8.30 110.20 1900 ---- 120.20B 95.30A 120.00B 97.10 -8.20 105.30 1905 ---- 115.30B 90.40A 115.10B 92.30 -8.20 100.50 1910 ---- 110.40B 85.80A 110.20B 87.50 -8.20 95.70 1915 ---- 105.60B 81.10A 105.40B 82.80 -8.10 90.90 1920 ---- 100.70B 76.50A 100.50B 78.10 -8.10 86.20 1925 ---- 95.90B 71.90A 95.70B 73.50 -8.10 81.60 1930 ---- 91.20B 67.40A 90.90B 69.00 -8.00 77.00 1935 ---- 86.50B 63.00A 86.20B 64.60 -7.80 72.40 1940 ---- 81.80B 58.70A 81.60B 60.20 -7.80 68.00 1945 ---- 77.20B 54.40A 77.00B 56.00 -7.60 63.60 1950 ---- 72.70B 50.30A 72.50B 51.80 -7.50 59.30 1955 ---- 68.20B 46.40A 68.20B 47.80 -7.30 55.10 1 1960 ---- 63.90B 42.50A 63.80B 43.90 -7.20 51.10 1965 ---- 59.60B 38.90A 59.60B 40.20 -7.00 47.20 1970 ---- 55.40B 35.40A 55.40B 36.70 -6.70 43.40 1975 ---- 51.40B 32.10A 51.40B 33.30 -6.50 39.80 5 6 1980 ---- 47.50B 29.00A 47.50B 30.10 -6.30 36.40 1 1 1985 ---- 43.80B 26.20A 43.70B 27.20 -6.00 33.20 2 10 1990 ---- 40.10B 23.50A 40.10B 24.40 -5.70 30.10 1 1995 ---- 36.70B 21.00A 36.70B 21.90 -5.40 1 27.30 2 131 2000 22.00 33.50B 18.80A 22.20B 19.60 -5.00 2 24.60 85 98 2005 ---- 30.50B 16.80A 30.50B 17.40 -4.70 22.10 16 14 2010 22.40 27.70B 14.90A 15.00A 15.50 -4.40 7 19.90 2 87 2015 23.90 25.20B 13.20A 13.20A 13.70 -4.10 4 17.80 90 98 2020 13.20 22.70B 11.70A 13.80B 12.20 -3.60 31 15.80 34 69 2025 13.50 20.70B 10.40A 20.70B 10.80 -3.30 3 14.10 360 339 2030 ---- 18.60B 9.20A 18.60B 9.50 -3.00 3 12.50 4 10 2035 12.00 16.70B 8.10A 16.70B 8.40 -2.60 3 11.00 3 35 2040 13.00 15.00B 7.20A 15.00B 7.40 -2.30 24 9.70 252 504 2045 12.80 13.40B 6.40A 6.40A 6.50 -2.10 4 8.60 29 2050 9.50 12.00B 5.60A 6.80B 5.70 -1.80 193 7.50 434 490 2055 ---- 10.70B 5.00A 10.70B 5.10 -1.50 6.60 4 25 2060 7.00 9.60B 4.40A 4.90B 4.50 -1.30 5 5.80 19 2065 7.60 8.50B 3.90A 8.50B 3.90 -1.20 7 5.10 25 101 2070 3.80 7.60B 3.40A 3.40A 3.50 -1.00 4 4.50 106 58 2075 4.80 6.70B 3.00A 3.00A 3.10 -.80 106 3.90 11 336 2080 5.40 6.00B 2.70A 2.70A 2.70 -.80 3 3.50 4 24 2085 ---- 5.30B 2.40A 5.30B 2.40 -.60 3.00 39 61 2090 3.30 4.70B 2.20A 4.70B 2.20 -.50 3 2.70 2 15 2095 2.80 4.20B 1.90A 2.50B 1.90 -.40 324 2.30 38 2100 ---- 3.70B 1.80A 3.70B 1.70 -.40 252 2.10 202 241 2105 ---- 3.30B 1.60A 3.30B 1.50 -.30 1.80 3 2110 ---- 2.90B 1.40A 2.90B 1.40 -.20 15 1.60 3 66 2115 ---- 2.60B 1.30A 2.60B 1.20 -.20 1.40 3 2120 ---- 2.30B 1.20A 2.30B 1.10 -.20 1 1.30 11 21 2125 ---- 2.10B ---- 2.10B 1.00 -.10 1.10 20 2130 ---- 1.90B ---- 1.90B .90 -.10 1.00 6 13 2135 1.40 1.70B .90A .90A .80 -.10 2 .90 4 4 2140 1.10 1.50B .80A 1.50B .70 -.10 3 .80 8 28 2145 1.00 1.30B .80A .80A .70 UNCH 4 .70 7 12 2150 ---- 1.20B ---- 1.20B .60 -.10 .70 54 2155 ---- 1.10B ---- 1.10B .50 -.10 .60 1 4 2160 ---- 1.00B ---- 1.00B .50 UNCH 24 .50 3 2165 1.00 1.00 .50A .60 .40 -.10 10 .50 32 34 2170 ---- .80B ---- .80B .40 UNCH .40 3 2175 ---- .70B ---- .70B .40 UNCH .40 17 2180 ---- .60B ---- .60B .30 -.10 .40 3 2185 .50 .60B .40A .40A .30 UNCH 2 .30 29 2190 ---- .50B ---- .50B .30 UNCH .30 2195 ---- .50B ---- .50B .30 UNCH .30 2200 ---- .40B ---- .40B .20 -.10 .30 39 50 2205 ---- .40B ---- .40B .20 UNCH .20 2210 ---- .30B ---- .30B .20 UNCH 3 .20 3 3 2215 ---- .30B ---- .30B .20 UNCH .20 2 2 2220 ---- .30B ---- .30B .20 UNCH 1 .20 2225 ---- ---- ---- ---- .20 UNCH .20 20 25 2230 ---- ---- ---- ---- .10 -.10 17 .20 2235 ---- .20B ---- .20B .10 UNCH .10 3 3 2240 ---- .20B ---- .20B .10 UNCH .10 2245 ---- .20B ---- .20B .10 UNCH .10 20 40 2250 .20 .20 .20 .20 .10 UNCH 20 .10 2255 ---- ---- ---- ---- .10 UNCH 30 .10 40 40 2300 ---- ---- ---- ---- .10 UNCH .10 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1112 1882 3353 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH 27 .10 20 40 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH 20 .10 40 40 1805 ---- ---- ---- ---- .10 -.10 8 .20 8 1810 ---- ---- ---- ---- .10 -.10 .20 14 1815 ---- ---- ---- ---- .10 -.10 .20 28 1820 ---- ---- ---- ---- .10 -.10 .20 11 1825 ---- ---- ---- ---- .10 -.10 .20 17 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .30 UNCH 8 .30 20 34 1855 ---- ---- ---- ---- .30 UNCH .30 2 1860 .20 .30B .20 .30B .40 +.10 20 .30 5 1865 ---- ---- ---- ---- .40 +.10 .30 52 1870 ---- ---- ---- ---- .50 +.10 9 .40 8 1875 .40 .40 .40 .40 .50 +.10 5 .40 39 92 1880 ---- ---- ---- ---- .60 +.10 .50 2 1885 ---- ---- .50A .50A .70 +.10 15 .60 2 1890 ---- .80B .60A .60A .80 +.10 .70 2 13 1895 .60 .90B .60 .90B 1.00 +.20 6 .80 1 21 1900 1.00 1.10B .80 1.10B 1.20 +.30 34 .90 1 99 1905 .90 1.40B .90 1.40B 1.40 +.30 2 1.10 2 1910 1.20 1.60B 1.00A 1.60B 1.60 +.30 12 1.30 50 54 1915 ---- 1.90B 1.20A 1.20A 1.90 +.40 1.50 6 22 1920 1.60 2.30B 1.30A 1.30A 2.20 +.40 22 1.80 164 1925 2.20 2.70B 1.60A 1.60A 2.60 +.40 10 2.20 10 55 1930 2.10 3.20B 1.80A 3.20B 3.10 +.60 179 2.50 9 17 1935 ---- 3.80B 2.10A 2.10A 3.60 +.60 1 3.00 45 1940 4.30 4.40B 2.50A 3.80A 4.30 +.80 1 3.50 76 101 1945 3.80 5.20B 2.90A 2.90A 5.00 +.90 2 4.10 5 95 1950 4.00 6.10B 3.30A 5.20A 5.90 +1.00 507 4.90 534 197 1955 4.00 7.10B 3.90A 7.10B 6.80 +1.10 24 5.70 10 58 1960 5.90 8.30B 4.50A 8.30B 8.00 +1.40 5 6.60 2 73 1965 9.40 9.60B 5.20A 8.30A 9.20 +1.50 3 7.70 10 24 1970 7.60 11.20B 6.10A 10.70B 10.70 +1.80 135 8.90 118 155 1975 ---- 12.90B 7.00A 7.00A 12.30 +2.00 10.30 64 103 1980 10.40 14.80B 8.10A 12.60A 14.10 +2.20 140 11.90 456 323 1985 12.20 16.90B 9.40A 16.40B 16.20 +2.50 5 13.70 10 153 1990 ---- 19.20B 10.80A 10.80A 18.40 +2.80 3 15.60 1 45 1995 15.70 21.80B 12.40A 18.80A 20.90 +3.10 20 17.80 2 7 2000 17.60 24.40B 14.30A 22.80B 23.60 +3.50 66 20.10 2 294 2005 22.10 27.30B 16.20A 27.30B 26.40 +3.80 6 22.60 24 30 2010 22.30 30.40B 18.40A 18.40A 29.50 +4.20 14 25.30 6 13 2015 ---- 33.80B 20.70A 20.70A 32.70 +4.50 28.20 3 43 2020 ---- 37.30B 23.30A 23.30A 36.10 +4.80 31.30 3 40 2025 ---- 40.90B 26.10A 26.10A 39.70 +5.20 34.50 3 6 2030 ---- 44.70B 29.00A 29.00A 43.50 +5.60 37.90 1 2035 ---- 48.70B 32.10A 32.10A 47.30 +5.80 41.50 8 2040 ---- 52.70B 35.40A 35.40A 51.30 +6.10 45.20 1 2045 ---- 56.90B 38.70A 38.70A 55.50 +6.50 49.00 4 2050 ---- 61.10B 42.40A 42.40A 59.70 +6.70 53.00 40 2055 ---- 65.50B 46.10A 46.10A 64.00 +6.90 57.10 12 2060 ---- 69.90B 49.90A 49.90A 68.40 +7.10 61.30 5 2065 ---- 74.40B 53.80A 53.80A 72.90 +7.40 65.50 1 2070 ---- 79.00B 57.90A 57.90A 77.40 +7.50 69.90 2075 ---- 83.60B 62.10A 62.10A 82.00 +7.60 74.40 2080 ---- 88.30B 66.20A 66.20A 86.70 +7.80 78.90 2085 ---- 93.00B 70.70A 70.70A 91.40 +8.00 83.40 2090 ---- 97.90B 75.10A 75.10A 96.10 +8.00 88.10 2095 ---- 102.50B 79.50A 79.50A 100.80 +8.00 92.80 2100 ---- 107.40B 84.10A 84.10A 105.60 +8.10 97.50 2105 ---- 112.30B 88.70A 88.70A 110.40 +8.20 102.20 2110 ---- 117.00B 93.30A 93.30A 115.30 +8.30 107.00 2115 ---- 121.90B 98.00A 98.00A 120.10 +8.30 111.80 2120 ---- 126.80B 102.70A 102.70A 125.00 +8.30 116.70 2125 ---- 131.70B 107.40A 107.40A 129.90 +8.40 121.50 2130 ---- 136.60B 112.20A 112.20A 134.80 +8.40 126.40 2135 ---- 141.50B 117.00A 117.00A 139.70 +8.40 131.30 2140 ---- 146.50B 121.80A 121.80A 144.60 +8.40 136.20 2145 ---- 151.40B 126.70A 126.70A 149.50 +8.40 141.10 2150 ---- 156.30B 131.50A 131.50A 154.50 +8.50 146.00 2155 ---- 161.30B 136.40A 136.40A 159.40 +8.40 151.00 2160 ---- 166.30B 141.30A 141.30A 164.40 +8.50 155.90 2165 ---- 171.20B 146.20A 146.20A 169.30 +8.50 160.80 2170 ---- 176.30B 151.10A 151.10A 174.30 +8.50 165.80 2175 ---- 181.20B 156.00A 156.00A 179.20 +8.40 170.80 2180 ---- 186.10B 161.00A 161.00A 184.20 +8.50 175.70 2185 ---- 191.10B 165.90A 165.90A 189.20 +8.50 180.70 2190 ---- 196.20B 170.80A 170.80A 194.20 +8.50 185.70 2195 ---- 201.20B 175.80A 175.80A 199.10 +8.50 190.60 2200 ---- 206.10B 180.70A 180.70A 204.10 +8.50 195.60 2205 ---- 211.00B 185.70A 185.70A 209.10 +8.50 200.60 2210 ---- 216.00B 190.60A 190.60A 214.10 +8.50 205.60 2215 ---- 221.00B 195.60A 195.60A 219.10 +8.50 210.60 2220 ---- 226.00B 200.60A 200.60A 224.10 +8.50 215.60 2225 ---- 231.10B 205.50A 205.50A 229.00 +8.40 220.60 2230 ---- 236.10B 210.50A 210.50A 234.00 +8.50 225.50 2235 ---- 241.10B 215.50A 215.50A 239.00 +8.50 230.50 2240 ---- 246.00B 220.40A 220.40A 244.00 +8.50 235.50 2245 ---- 251.00B 225.50A 225.50A 249.00 +8.50 240.50 1 2250 ---- 256.00B 230.40A 230.40A 254.00 +8.50 245.50 2255 ---- 261.00B 235.40A 235.40A 259.00 +8.50 250.50 2300 ---- 305.90B 280.30A 280.30A 304.00 +8.50 295.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1309 1527 2680 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 229.80B 204.10A 229.60B 206.00 -8.60 214.60 1795 ---- 224.80B 199.20A 224.60B 201.10 -8.50 209.60 1800 ---- 219.80B 194.30A 219.60B 196.10 -8.50 204.60 1805 ---- 214.80B 189.30A 214.60B 191.10 -8.50 199.60 1810 ---- 209.80B 184.20A 209.60B 186.10 -8.50 194.60 1815 ---- 204.80B 179.40A 204.60B 181.20 -8.50 189.70 1820 ---- 199.90B 174.40A 199.50B 176.20 -8.50 184.70 1825 ---- 194.90B 169.40A 194.70B 171.30 -8.40 179.70 1830 ---- 189.90B 164.50A 189.80B 166.30 -8.50 174.80 1835 ---- 184.90B 159.50A 184.60B 161.40 -8.40 169.80 1840 ---- 180.00B 154.50A 179.70B 156.40 -8.50 164.90 1845 ---- 175.00B 149.70A 174.80B 151.50 -8.40 159.90 40 1850 ---- 170.00B 144.80A 169.80B 146.60 -8.40 155.00 1855 ---- 165.10B 139.90A 164.90B 141.70 -8.40 150.10 1860 ---- 160.10B 135.00A 159.90B 136.80 -8.40 145.20 1865 ---- 155.20B 130.00A 155.00B 131.90 -8.40 140.30 1870 ---- 150.30B 125.30A 150.10B 127.10 -8.30 135.40 1875 ---- 145.40B 120.40A 145.30B 122.20 -8.30 130.50 1880 ---- 140.50B 115.70A 140.20B 117.40 -8.30 125.70 1885 ---- 135.60B 110.90A 135.40B 112.60 -8.30 120.90 1890 ---- 130.70B 106.20A 130.50B 107.90 -8.20 116.10 1895 ---- 125.90B 101.50A 125.70B 103.20 -8.10 111.30 1900 ---- 121.10B 96.70A 120.90B 98.50 -8.10 106.60 1905 ---- 116.30B 92.20A 116.10B 93.90 -8.00 101.90 1910 ---- 111.50B 87.70A 111.20B 89.30 -8.00 97.30 1915 ---- 106.80B 83.20A 106.60B 84.80 -7.90 92.70 1920 ---- 102.30B 78.80A 102.20B 80.40 -7.80 88.20 1925 ---- 97.50B 74.40A 97.30B 76.00 -7.70 83.70 1930 ---- 93.00B 70.30A 92.80B 71.70 -7.70 79.40 1935 ---- 88.50B 66.10A 88.10B 67.60 -7.50 75.10 1940 ---- 84.00B 62.10A 83.80B 63.50 -7.40 70.90 1945 ---- 79.60B 58.20A 79.40B 59.50 -7.30 66.80 1950 ---- 75.30B 54.40A 75.30B 55.70 -7.10 62.80 1955 ---- 71.10B 50.70A 71.00B 52.00 -6.90 58.90 50 1960 ---- 67.00B 47.20A 67.00B 48.40 -6.70 55.10 1965 ---- 63.00B 43.80A 63.00B 45.00 -6.50 51.50 1970 ---- 59.20B 40.60A 59.00B 41.70 -6.30 48.00 1975 ---- 55.40B 37.50A 55.40B 38.60 -6.00 44.60 1980 ---- 51.90B 34.60A 51.80B 35.60 -5.80 41.40 1985 ---- 48.30B 31.90A 48.30B 32.80 -5.60 38.40 8 1990 38.60 45.00B 29.30A 45.00B 30.10 -5.40 1 35.50 4 1995 ---- 41.80B 26.90A 41.80B 27.60 -5.20 32.80 2 2000 33.70 38.80B 24.50A 28.00B 25.30 -4.90 2 30.20 6 25 2005 ---- 35.90B 22.40A 35.80B 23.20 -4.60 7 27.80 1 1 2010 ---- 33.20B 20.50A 33.10B 21.10 -4.40 100 25.50 290 404 2015 25.90 30.70B 18.70A 18.70A 19.30 -4.00 2 23.30 3 3 2020 ---- 28.30B 17.10A 28.30B 17.60 -3.80 21.40 10 2025 ---- 26.20B 15.50A 26.20B 16.00 -3.50 19.50 2030 ---- 24.10B 14.10A 24.10B 14.50 -3.30 6 17.80 2 8 2035 ---- 22.10B 12.90A 22.10B 13.20 -3.00 16.20 61 2040 16.90 20.30B 11.70A 13.70B 12.00 -2.70 213 14.70 201 2045 14.70 18.60B 10.60A 18.60B 10.90 -2.50 21 13.40 14 2050 ---- 17.00B 9.60A 17.00B 9.90 -2.30 12.20 100 118 2055 11.70 15.50B 8.80A 10.30B 8.90 -2.10 16 11.00 11 15 2060 ---- 14.20B 8.00A 14.20B 8.10 -1.90 10.00 2 2065 ---- 12.90B 7.20A 12.90B 7.40 -1.60 9.00 21 26 2070 11.00 11.80B 6.60A 7.70B 6.70 -1.50 3 8.20 5 2075 ---- 10.80B 6.00A 10.80B 6.10 -1.30 7.40 4 4 2080 ---- 9.80B 5.40A 9.80B 5.50 -1.20 6.70 1 20 2085 ---- 8.90B 4.90A 8.90B 5.00 -1.00 6.00 2 2090 ---- 8.10B 4.50A 8.10B 4.50 -.90 5.40 5 7 2095 ---- 7.40B 4.10A 7.30B 4.10 -.80 4.90 2100 3.80 6.70B 3.70A 3.70A 3.80 -.70 258 4.50 434 571 2105 ---- 6.10B 3.40A 6.10B 3.40 -.60 4.00 2110 ---- 5.50B 3.10A 5.50B 3.10 -.60 3.70 1 2115 ---- 5.00B 2.90A 5.00B 2.90 -.40 5 3.30 2120 ---- 4.60B 2.70A 4.60B 2.60 -.40 5 3.00 15 2125 ---- 4.10B 2.50A 4.10B 2.40 -.30 2.70 2130 2.30 3.70B 2.30 2.40B 2.20 -.30 1 2.50 1 2135 ---- 3.40B 2.10A 3.40B 2.00 -.30 2.30 1 2140 ---- 3.10B 1.90A 3.10B 1.90 -.20 2.10 1 1 2145 ---- 2.80B 1.80A 2.80B 1.70 -.20 1.90 16 2150 ---- 2.60B ---- 2.60B 1.60 -.10 1.70 155 2155 ---- 2.40B 1.50A 2.40B 1.50 -.10 1.60 2160 ---- 2.20B ---- 2.20B 1.40 UNCH 1.40 1 2165 ---- 2.00B ---- 2.00B 1.30 UNCH 1.30 2170 ---- 1.80B ---- 1.80B 1.20 UNCH 1.20 7 2175 ---- 1.70B ---- 1.70B 1.10 UNCH 1.10 2180 ---- 1.60B ---- 1.60B 1.00 UNCH 1.00 2185 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 2190 ---- 1.30B ---- 1.30B .90 UNCH .90 2195 ---- 1.20B ---- 1.20B .90 +.10 .80 2200 ---- 1.10B ---- 1.10B .80 UNCH .80 97 2205 ---- 1.00B ---- 1.00B .80 +.10 .70 2210 ---- 1.00B ---- 1.00B .70 +.10 .60 2215 ---- .90B ---- .90B .70 +.10 .60 1 2220 ---- .80B ---- .80B .60 UNCH .60 2225 ---- .80B ---- .80B .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 640 879 1897 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 .30 .30 .30 .30 .20 -.10 10 .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH 1 .30 4 24 1815 ---- ---- ---- ---- .40 UNCH .40 1 1820 ---- ---- ---- ---- .40 UNCH .40 2 8 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- ---- ---- .50 UNCH .50 5 5 1835 ---- ---- ---- ---- .60 +.10 .50 1840 ---- ---- .50A .50A .60 UNCH .60 1845 ---- ---- .60A .60A .70 UNCH .70 1850 ---- ---- .60A .60A .80 +.10 .70 1 1855 ---- ---- .70A .70A .90 +.10 .80 1860 ---- ---- .80A .80A 1.00 +.10 .90 1865 ---- ---- .80A .80A 1.10 +.10 1.00 1870 ---- ---- .90A .90A 1.30 +.20 1.10 1875 ---- 1.30B 1.00A 1.00A 1.40 +.20 1.20 1 1880 ---- 1.50B 1.10A 1.10A 1.60 +.20 5 1.40 1 1885 ---- 1.70B 1.30A 1.30A 1.80 +.20 5 1.60 1890 ---- 2.00B 1.40A 1.40A 2.10 +.30 1.80 1895 ---- 2.30B 1.60A 1.60A 2.30 +.30 2.00 1900 ---- 2.60B 1.80A 1.80A 2.70 +.40 2.30 403 407 1905 ---- 3.00B 2.00A 2.00A 3.00 +.40 2.60 3 1910 3.30 3.50B 2.30A 3.50B 3.50 +.50 1 3.00 1 1915 ---- 4.00B 2.60A 2.60A 3.90 +.50 3.40 7 1920 ---- 4.60B 2.90A 2.90A 4.50 +.60 3.90 16 1925 ---- 5.20B 3.20A 3.20A 5.10 +.70 4.40 9 1930 ---- 6.00B 3.70A 3.70A 5.90 +.90 5.00 1 16 1935 ---- 6.80B 4.20A 4.20A 6.70 +1.00 5.70 2 2 1940 ---- 7.80B 4.70A 4.70A 7.60 +1.10 6.50 25 1945 ---- 8.90B 5.30A 5.30A 8.60 +1.20 7.40 1950 7.50 10.10B 6.00A 10.10B 9.80 +1.40 2 8.40 1 42 1955 8.80 11.40B 6.80A 11.40B 11.10 +1.60 2 9.50 8 16 1960 ---- 12.90B 7.70A 7.70A 12.50 +1.80 10.70 1 18 1965 13.20 14.50B 8.70A 12.80A 14.00 +1.90 1 12.10 1 2 1970 12.30 16.30 9.90A 14.40A 15.70 +2.10 109 13.60 18 1975 17.80 18.20B 11.10A 16.10A 17.60 +2.40 5 15.20 5 1980 ---- 20.30B 12.50A 12.50A 19.60 +2.60 17.00 19 16 1985 ---- 22.50B 14.00A 14.00A 21.80 +2.90 18.90 9 1990 17.00 24.90B 15.70A 24.90B 24.10 +3.10 1 21.00 5 14 1995 24.70 27.50B 17.50A 26.10B 26.60 +3.30 1 23.30 2 71 2000 ---- 30.20B 19.50A 19.50A 29.30 +3.60 25.70 2 11 2005 ---- 33.00B 21.60A 21.60A 32.10 +3.90 7 28.20 13 6 2010 ---- 36.10B 23.80A 23.80A 35.10 +4.10 31.00 3 2015 ---- 39.20B 26.20A 26.20A 38.20 +4.40 33.80 1 2020 ---- 42.60B 28.80A 28.80A 41.50 +4.70 36.80 15 2025 ---- 46.00B 31.70A 31.70A 44.90 +4.90 40.00 2030 ---- 49.60B 34.60A 34.60A 48.50 +5.30 43.20 2035 ---- 53.30B 37.60A 37.60A 52.10 +5.50 46.60 2040 ---- 57.10B 40.80A 40.80A 55.90 +5.70 50.20 2045 ---- 61.00B 44.10A 44.10A 59.80 +6.00 53.80 2050 ---- 65.10B 47.50A 47.50A 63.80 +6.20 57.60 2055 ---- 69.20B 51.00A 51.00A 67.80 +6.40 61.40 2060 ---- 73.40B 54.70A 54.70A 72.00 +6.60 65.40 2065 ---- 77.70B 58.30A 58.30A 76.20 +6.80 69.40 2070 ---- 82.00B 62.30A 62.30A 80.50 +7.00 73.50 2075 ---- 86.40B 66.20A 66.20A 84.90 +7.20 77.70 2080 ---- 91.00B 70.20A 70.20A 89.30 +7.30 82.00 2085 ---- 95.40B 74.30A 74.30A 93.80 +7.40 86.40 2090 ---- 100.00B 78.50A 78.50A 98.40 +7.60 90.80 2095 ---- 104.60B 82.80A 82.80A 103.00 +7.70 95.30 2100 ---- 109.20B 87.10A 87.10A 107.60 +7.80 99.80 2105 ---- 113.90B 91.50A 91.50A 112.30 +7.90 104.40 2110 ---- 118.60B 95.90A 95.90A 116.90 +7.90 109.00 2115 ---- 123.40B 100.40A 100.40A 121.70 +8.10 113.60 2120 ---- 128.10B 105.00A 105.00A 126.40 +8.10 118.30 2125 ---- 132.90B 109.60A 109.60A 131.20 +8.20 123.00 2130 ---- 137.70B 114.20A 114.20A 136.00 +8.20 127.80 2135 ---- 142.70B 118.90A 118.90A 140.80 +8.30 132.50 2140 ---- 147.40B 123.50A 123.50A 145.70 +8.40 137.30 2145 ---- 152.40B 128.30A 128.30A 150.50 +8.30 142.20 2150 ---- 157.20B 133.00A 133.00A 155.40 +8.40 147.00 2155 ---- 162.00B 137.80A 137.80A 160.30 +8.50 151.80 2160 ---- 166.90B 142.50A 142.50A 165.20 +8.50 156.70 2165 ---- 171.90B 147.40A 147.40A 170.10 +8.50 161.60 2170 ---- 176.90B 152.20A 152.20A 175.00 +8.50 166.50 2175 ---- 181.70B 157.00A 157.00A 179.90 +8.50 171.40 2180 ---- 186.60B 161.90A 161.90A 184.80 +8.50 176.30 2185 ---- 191.70B 166.80A 166.80A 189.70 +8.50 181.20 2190 ---- 196.50B 171.60A 171.60A 194.70 +8.60 186.10 2195 ---- 201.50B 176.50A 176.50A 199.60 +8.50 191.10 2200 ---- 206.40B 181.40A 181.40A 204.50 +8.50 196.00 2205 ---- 211.50B 186.30A 186.30A 209.50 +8.60 200.90 2210 ---- 216.30B 191.30A 191.30A 214.40 +8.50 205.90 2215 ---- 221.40B 196.20A 196.20A 219.40 +8.60 210.80 2220 ---- 226.30B 201.10A 201.10A 224.40 +8.60 215.80 2225 ---- 231.20B 206.00A 206.00A 229.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 469 774 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 228.20B 205.10A 227.10B 206.20 -8.40 214.60 1795 ---- 223.20B 200.10A 222.50B 201.20 -8.40 209.60 1800 ---- 219.90B 194.50A 219.60B 196.20 -8.50 204.70 1805 ---- 213.30B 190.20A 212.60B 191.30 -8.40 199.70 1810 ---- 208.30B 185.30A 207.70B 186.30 -8.50 194.80 1815 ---- 203.30B 180.40A 202.90B 181.40 -8.40 189.80 1820 ---- 198.40B 175.40A 197.90B 176.50 -8.40 184.90 1825 ---- 195.00B 169.80A 194.80B 171.60 -8.30 179.90 1830 ---- 188.50B 165.60A 187.90B 166.70 -8.30 175.00 1835 ---- 183.60B 160.70A 183.10B 161.70 -8.40 170.10 1840 ---- 178.60B 155.80A 178.20B 156.90 -8.30 165.20 1845 ---- 173.70B 150.90A 173.10B 152.00 -8.30 160.30 1850 ---- 170.40B 145.40A 170.00B 147.10 -8.30 155.40 1855 ---- 163.90B 141.20A 163.30B 142.30 -8.30 150.60 1860 ---- 158.60B 136.40A 158.60B 137.50 -8.20 145.70 1865 ---- 153.70B 131.60A 153.70B 132.70 -8.20 140.90 1870 ---- 149.30B 126.90A 148.70B 127.90 -8.20 136.10 1875 ---- 146.00B 121.50A 145.80B 123.10 -8.20 131.30 1880 ---- 139.70B 117.40A 139.20B 118.40 -8.20 126.60 1885 ---- 134.90B 112.80A 134.40B 113.80 -8.10 121.90 1890 ---- 130.00B 108.20A 129.60B 109.20 -8.00 117.20 1895 ---- 125.00B 102.90A 125.00B 104.60 -8.00 112.60 1900 ---- 122.10B 98.50A 121.90B 100.10 -7.90 108.00 1905 ---- 116.10B 94.10A 115.60B 95.60 -7.90 103.50 1910 ---- 111.40B 89.70A 111.00B 91.30 -7.70 99.00 1915 ---- 108.30B 85.50A 107.90B 86.90 -7.70 94.60 1920 ---- 103.70B 81.20A 103.70B 82.70 -7.60 90.30 1925 ---- 99.30B 77.10A 99.10B 78.60 -7.40 86.00 1930 ---- 94.90B 73.10A 94.70B 74.50 -7.30 81.80 1935 ---- 90.50B 69.10A 90.50B 70.60 -7.10 77.70 1940 ---- 86.30B 65.30A 86.00B 66.70 -7.00 73.70 1945 ---- 82.10B 61.60A 82.10B 62.90 -6.90 69.80 1950 ---- 78.00B 58.00A 78.00B 59.20 -6.80 66.00 1955 ---- 74.00B 54.50A 74.00B 55.60 -6.70 62.30 1960 ---- 70.10B 51.20A 70.10B 52.20 -6.50 58.70 1965 ---- 66.30B 47.90A 66.30B 48.90 -6.40 55.30 1970 ---- 62.70B 44.90A 62.70B 45.80 -6.10 51.90 1975 ---- 59.10B 41.90A 59.10B 42.80 -5.90 48.70 1980 ---- 55.70B 39.10A 55.70B 39.90 -5.70 45.60 1985 ---- 52.30B 36.40A 52.30B 37.30 -5.40 42.70 1990 ---- 49.20B 33.90A 49.20B 34.70 -5.20 39.90 9 1995 ---- 46.20B 31.50A 46.10B 32.30 -4.90 37.20 1 1 2000 40.20 43.20B 29.20A 29.20A 30.00 -4.60 20 34.60 1 1 2005 ---- 40.40B 27.10A 40.30B 27.80 -4.50 32.30 2010 ---- 37.80B 25.10A 37.70B 25.80 -4.20 2 30.00 2015 28.20 35.40B 23.20A 35.40B 23.90 -4.00 5 27.90 3 3 2020 28.30 33.00B 21.50A 21.50A 22.10 -3.80 6 25.90 2025 ---- 31.00B 19.90A 31.00B 20.40 -3.60 24.00 2030 ---- 28.90B 18.30A 28.80B 18.80 -3.40 22.20 2035 ---- 26.90B 16.90A 26.80B 17.30 -3.30 20.60 2040 ---- 25.00B 15.60A 24.90B 16.00 -3.00 19.00 18 2045 ---- 23.20B 14.40A 23.20B 14.70 -2.90 17.60 12 12 2050 ---- 21.50B 13.30A 21.50B 13.50 -2.70 16.20 2055 ---- 20.00B 12.20A 19.90B 12.40 -2.50 14.90 2060 ---- 18.50B 11.30A 18.50B 11.40 -2.30 13.70 12 12 2065 ---- 17.10B 10.40A 17.10B 10.50 -2.10 12.60 2070 9.90 15.80B 9.50A 11.00B 9.70 -1.90 7 11.60 2075 ---- 14.60B 8.80A 14.60B 8.90 -1.70 10.60 13 13 2080 ---- 13.50B 8.10A 13.50B 8.20 -1.50 9.70 2085 ---- 12.50B 7.50A 12.50B 7.50 -1.40 8.90 2090 ---- 11.50B 6.90A 11.50B 6.90 -1.30 8.20 2095 ---- 10.60B 6.30A 10.60B 6.40 -1.10 7.50 2100 7.80 9.80B 5.80A 9.80B 5.90 -1.00 2 6.90 1 1 2105 ---- 9.00B 5.40A 9.00B 5.40 -.90 6.30 1 2110 ---- 8.30B 5.00A 8.30B 5.00 -.80 1 5.80 2115 ---- 7.70B 4.60A 7.70B 4.60 -.70 5.30 2120 ---- 7.10B 4.30A 7.00B 4.30 -.60 4.90 2125 ---- 6.50B 4.00A 6.50B 3.90 -.60 4 4.50 7 7 2130 ---- 6.00B 3.70A 6.00B 3.60 -.60 4.20 2135 ---- 5.50B 3.40A 5.50B 3.40 -.40 3.80 2140 ---- 5.10B 3.20A 5.10B 3.10 -.40 3.50 2145 ---- 4.70B 3.00A 4.70B 2.90 -.40 3.30 2150 ---- 4.30B 2.80A 4.30B 2.70 -.30 4 3.00 7 7 2155 ---- 4.00B 2.60A 4.00B 2.50 -.30 2.80 2160 ---- 3.70B 2.40A 3.70B 2.40 -.20 2.60 2165 ---- 3.40B 2.20A 3.40B 2.20 -.20 2.40 2170 ---- 3.10B 2.10A 3.10B 2.00 -.20 2.20 2175 ---- 2.90B 1.90A 2.90B 1.90 -.10 2.00 2180 ---- 2.70B 1.80A 2.70B 1.80 -.10 1.90 2185 ---- 2.50B ---- 2.50B 1.70 UNCH 1.70 2190 ---- 2.30B ---- 2.30B 1.60 UNCH 1.60 2195 ---- 2.20B ---- 2.20B 1.50 UNCH 1.50 2200 2.00 2.00 1.40A 1.40A 1.40 UNCH 2 1.40 2205 ---- ---- ---- 1.30A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 57 85 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .50 +.10 .40 1800 ---- ---- ---- ---- .50 UNCH .50 1805 ---- ---- ---- ---- .60 +.10 .50 1810 ---- ---- ---- ---- .60 UNCH .60 1815 ---- ---- ---- ---- .70 +.10 .60 1820 ---- ---- ---- ---- .80 +.10 .70 1825 ---- ---- .70A .70A .90 +.10 .80 1 1830 ---- ---- ---- ---- 1.00 +.20 .80 1835 ---- ---- ---- ---- 1.00 +.10 .90 1840 ---- 1.10B .90A .90A 1.20 +.20 1.00 1845 ---- 1.20B 1.00A 1.00A 1.30 +.20 1.10 1850 ---- ---- 1.10A 1.10A 1.40 +.10 4 1.30 7 7 1855 ---- 1.50B 1.20A 1.20A 1.60 +.20 1.40 1860 ---- 1.70B 1.30A 1.30A 1.70 +.10 1.60 1865 ---- 1.90B 1.40A 1.40A 1.90 +.20 1.70 1870 ---- 2.10B 1.60A 1.60A 2.20 +.30 1.90 1875 ---- 2.40B 1.70A 1.70A 2.40 +.30 4 2.10 7 7 1880 ---- 2.70B 1.90A 1.90A 2.70 +.30 2.40 1885 ---- 3.00B 2.20A 2.20A 3.00 +.30 2.70 1890 ---- 3.40B 2.40A 2.40A 3.40 +.40 1 3.00 1895 ---- 3.80B 2.70A 2.70A 3.80 +.40 3.40 1900 ---- 4.30B 3.00A 3.00A 4.30 +.50 1 3.80 1905 ---- 4.90B 3.30A 3.30A 4.90 +.70 4.20 2 1 1910 ---- 5.50B 3.70A 3.70A 5.50 +.80 4.70 1 1915 ---- 6.20B 4.10A 4.10A 6.10 +.80 5.30 1920 ---- 7.00B 4.60A 4.60A 6.90 +.90 6.00 1 1 1925 ---- 7.90B 5.10A 5.10A 7.80 +1.10 6.70 5 2 1930 6.30 8.80B 5.70A 5.70A 8.70 +1.20 1 7.50 1935 ---- 9.90B 6.30A 6.30A 9.70 +1.30 8.40 1940 ---- 11.00B 7.10A 7.10A 10.80 +1.40 9.40 19 1945 ---- 12.30B 7.90A 7.90A 12.00 +1.50 10.50 1950 12.50 13.70B 8.80A 12.20A 13.30 +1.70 1 11.60 71 34 1955 ---- 15.20B 9.90A 9.90A 14.70 +1.80 12.90 1 1960 ---- 16.80B 11.00A 11.00A 16.30 +2.00 14.30 7 8 1965 ---- 18.60B 12.20A 12.20A 18.00 +2.10 15.90 3 3 1970 18.90 20.50B 13.50A 18.60A 19.80 +2.30 2 17.50 1975 ---- 22.60B 15.00A 15.00A 21.80 +2.50 19.30 2 2 1980 ---- 24.80B 16.50A 16.50A 24.00 +2.80 21.20 2 2 1985 25.50 27.10B 18.20A 25.50 26.30 +3.10 2 23.20 1990 ---- 29.60B 20.00A 20.00A 28.70 +3.30 25.40 11 20 1995 ---- 32.20B 21.90A 21.90A 31.30 +3.60 27.70 2000 ---- 34.70B 24.00A 24.00A 34.00 +3.80 34 30.20 2005 31.00 37.60B 26.20A 37.60B 36.80 +4.10 2 32.70 2010 33.30 40.50B 28.50A 39.00B 39.80 +4.30 26 35.50 14 9 2015 ---- 43.60B 31.00A 31.00A 42.80 +4.50 38.30 2020 ---- 46.90B 33.60A 33.60A 46.00 +4.70 41.30 2025 ---- 50.20B 36.60A 36.60A 49.30 +4.90 44.40 2030 ---- 53.70B 39.40A 39.40A 52.70 +5.00 47.70 2035 ---- 57.30B 42.30A 42.30A 56.20 +5.20 51.00 2040 ---- 61.00B 45.40A 45.40A 59.90 +5.50 54.40 2045 ---- 64.80B 48.70A 48.70A 63.60 +5.60 58.00 2050 ---- 68.60B 52.00A 52.00A 67.40 +5.80 61.60 2055 ---- 72.60B 55.40A 55.40A 71.30 +6.00 65.30 2060 ---- 76.60B 58.90A 58.90A 75.30 +6.20 69.10 2065 ---- 80.70B 62.60A 62.60A 79.30 +6.40 72.90 2070 ---- 84.90B 66.30A 66.30A 83.50 +6.60 76.90 2075 ---- 89.10B 70.10A 70.10A 87.70 +6.80 80.90 2080 ---- 93.40B 73.90A 73.90A 92.00 +7.00 85.00 2085 ---- 97.80B 77.80A 77.80A 96.30 +7.10 89.20 2090 ---- 102.20B 81.90A 81.90A 100.70 +7.20 93.50 2095 ---- 106.70B 86.00A 86.00A 105.10 +7.30 97.80 2100 ---- 111.20B 90.20A 90.20A 109.60 +7.40 102.20 2105 ---- 115.90B 94.40A 94.40A 114.20 +7.60 106.60 2110 ---- 120.30B 98.70A 98.70A 118.70 +7.60 111.10 2115 ---- 125.10B 103.10A 103.10A 123.30 +7.70 115.60 2120 ---- 128.90B 107.50A 107.50A 128.00 +7.90 120.10 1 1 2125 ---- 134.30B 111.90A 111.90A 132.60 +7.90 124.70 2130 ---- 137.90B 116.40A 116.40A 137.30 +7.90 129.40 2135 ---- 143.20B 120.80A 120.80A 142.10 +8.10 134.00 2140 ---- 147.90B 125.50A 125.50A 146.80 +8.10 138.70 2145 ---- 152.70B 130.10A 130.10A 151.60 +8.20 143.40 2150 ---- 158.10B 134.70A 134.70A 156.40 +8.20 148.20 2155 ---- 162.30B 140.80A 140.80A 161.20 +8.30 152.90 2160 ---- 167.10B 145.50A 145.50A 166.00 +8.30 157.70 2165 ---- 172.00B 150.30A 150.30A 170.80 +8.30 162.50 2170 ---- 176.80B 154.90A 154.90A 175.70 +8.40 167.30 2175 ---- 182.40B 158.30A 158.30A 180.50 +8.40 172.10 2180 ---- 186.60B 164.60A 164.60A 185.40 +8.40 177.00 2185 ---- 191.50B 169.40A 169.40A 190.30 +8.50 181.80 2190 ---- 196.40B 174.70A 174.70A 195.20 +8.50 186.70 2195 ---- 201.30B 178.90A 178.90A 200.10 +8.50 191.60 2200 ---- 207.00B 182.30A 182.30A 205.00 +8.50 196.50 2205 ---- ---- ---- 188.60A 209.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 133 119 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 233.40B 209.70A 232.90B 211.10 -8.50 219.60 1790 ---- 228.40B 204.70A 227.90B 206.10 -8.50 214.60 1795 ---- 223.40B 199.70A 222.90B 201.10 -8.50 209.60 1800 ---- 218.50B 194.70A 217.90B 196.10 -8.50 204.60 1805 ---- 213.40B 189.70A 212.90B 191.10 -8.50 199.60 1810 ---- 208.40B 184.70A 207.90B 186.10 -8.50 194.60 1815 ---- 203.40B 179.70A 202.90B 181.10 -8.50 189.60 1820 ---- 198.40B 174.70A 197.90B 176.10 -8.50 184.60 1825 ---- 193.40B 169.10A 192.90B 171.10 -8.50 179.60 1830 ---- 188.40B 164.70A 187.90B 166.10 -8.50 174.60 1835 ---- 183.40B 159.70A 182.90B 161.10 -8.50 169.60 1840 ---- 178.50B 154.70A 177.90B 156.10 -8.50 164.60 1845 ---- 173.50B 149.70A 172.90B 151.10 -8.50 159.60 1850 ---- 169.70B 144.00A 169.50B 146.10 -8.50 154.60 1855 ---- 163.70B 139.00A 163.70B 141.10 -8.50 149.60 1860 ---- 159.70B 134.00A 159.50B 136.10 -8.50 144.60 1865 ---- 154.80B 129.00A 154.70B 131.10 -8.50 139.60 1870 ---- 149.80B 124.00A 149.70B 126.10 -8.50 134.60 1875 ---- 144.80B 119.10A 144.70B 121.10 -8.50 129.60 1880 ---- 139.80B 114.10A 139.60B 116.10 -8.50 124.60 1885 ---- 134.80B 109.10A 134.70B 111.10 -8.50 119.60 1890 ---- 129.80B 104.10A 129.60B 106.10 -8.50 114.60 1895 ---- 124.80B 99.20A 124.70B 101.10 -8.50 109.60 1900 ---- 119.80B 94.20A 119.70B 96.10 -8.50 104.60 1905 ---- 114.80B 89.20A 114.70B 91.10 -8.50 99.60 1910 ---- 109.80B 84.10A 109.70B 86.10 -8.50 94.60 1915 ---- 104.80B 79.20A 104.70B 81.20 -8.40 89.60 1920 ---- 99.80B 74.30A 99.70B 76.20 -8.50 84.70 1925 ---- 94.80B 69.20A 94.70B 71.20 -8.50 79.70 1930 ---- 89.90B 64.40A 89.60B 66.30 -8.50 74.80 1935 ---- 84.90B 59.50A 84.80B 61.40 -8.40 69.80 1940 ---- 79.90B 54.60A 79.80B 56.50 -8.40 64.90 1945 ---- 75.00B 49.80A 74.90B 51.60 -8.50 60.10 1950 ---- 70.00B 45.00A 70.00B 46.80 -8.40 55.20 1 1955 ---- 65.10B 40.30A 65.00B 42.00 -8.40 50.40 1960 ---- 60.20B 35.70A 60.10B 37.40 -8.30 45.70 1965 ---- 55.40B 31.20A 55.30B 32.80 -8.30 41.10 1970 ---- 50.60B 27.00A 50.50B 28.50 -8.10 36.60 3 4 1975 36.70 45.90B 22.90A 22.90A 24.40 -7.80 6 32.20 8 6 1980 ---- 41.20B 19.10A 41.00B 20.50 -7.60 28.10 1 8 1985 ---- 36.70B 15.70A 36.60B 17.00 -7.20 24.20 1 17 1990 14.50 32.30B 12.70A 16.00 13.80 -6.90 6 20.70 43 49 1995 10.90 28.20B 10.00 13.00 10.90 -6.50 121 17.40 68 218 2000 14.90 24.20B 8.00A 10.40B 8.60 -5.90 129 14.50 127 205 2005 12.90 20.50B 6.10 8.20B 6.70 -5.20 155 11.90 35 44 2010 11.40 17.20B 4.80A 6.50B 5.20 -4.50 181 9.70 61 114 2015 9.50 14.20B 3.80A 5.10 4.00 -3.90 154 7.90 179 190 2020 7.10 12.00 3.00 4.00B 3.10 -3.30 309 6.40 185 174 2025 6.50 9.70B 2.30 3.30 2.40 -2.70 433 5.10 222 203 2030 5.40 7.90B 1.80A 2.50A 1.90 -2.20 351 4.10 146 76 2035 4.30 6.40B 1.40A 2.00A 1.40 -1.90 488 3.30 162 105 2040 4.20 5.20B 1.20 1.60A 1.10 -1.60 442 2.70 510 689 2045 3.50 4.20B .90 1.30B .90 -1.30 26 2.20 14 64 2050 2.40 3.30B .60 1.00A .70 -1.10 99 1.80 538 551 2055 1.60 2.60B .50A .50A .50 -.90 44 1.40 32 106 2060 1.30 2.10B .40 .60B .40 -.80 441 1.20 102 236 2065 .40 1.60B .40 .50B .30 -.60 2 .90 32 2070 .90 1.30B .40A .40A .20 -.60 21 .80 9 78 2075 1.00 1.00 .20 .30B .20 -.40 8 .60 108 165 2080 .30 .80B .20 .20 .20 -.30 21 .50 1 84 2085 .10 .70B .10 .20B .20 -.20 8 .40 11 106 2090 .40 .60B .10 .20B .10 -.20 8 .30 13 138 2095 .30 .50B .10 .20B .10 -.10 34 .20 90 120 2100 .30 .40 .10A .20 .10 -.10 212 .20 508 586 2105 .20 .30B .10 .10 .10 -.10 31 .20 1 56 2110 .20 .30B .10 .10 .10 UNCH 32 .10 38 116 2115 ---- .20B ---- .20B .10 UNCH .10 50 80 2120 ---- .20B ---- .20B .10 UNCH .10 61 2125 .30 .30 .10 .10 .10 UNCH 74 .10 285 278 2130 ---- ---- ---- ---- .10 UNCH .10 23 75 2135 ---- ---- ---- ---- .10 UNCH .10 60 129 2140 ---- ---- ---- ---- .10 UNCH .10 30 2145 ---- ---- ---- ---- .10 UNCH .10 22 50 2150 ---- ---- ---- ---- .10 UNCH .10 30 115 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 3836 3686 5838 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 .10 2 80 1865 ---- ---- ---- ---- .10 UNCH .10 50 1870 ---- ---- ---- ---- .10 UNCH .10 11 52 1875 ---- ---- ---- ---- .10 UNCH .10 2 28 1880 ---- ---- ---- ---- .10 UNCH .10 2 11 1885 ---- ---- ---- ---- .10 UNCH .10 6 48 1890 ---- ---- ---- ---- .10 UNCH .10 111 1895 ---- ---- ---- ---- .10 UNCH .10 143 1900 ---- ---- ---- ---- .10 UNCH .10 1 168 1905 .10 .10 .10 .10 .10 UNCH 1 .10 1 24 1910 .10 .10 .10 .10 .10 UNCH 4 .10 35 44 1915 ---- ---- .10A .10A .20 UNCH .20 53 1920 .10 .10 .10 .10 .20 UNCH 2 .20 21 116 1925 .10 .20 .10 .20 .20 UNCH 18 .20 20 66 1930 .30 .30 .20 .20 .30 UNCH 58 .30 173 216 1935 .30 .30 .20 .30 .40 UNCH 32 .40 25 158 1940 .30 .50 .20 .40 .50 UNCH 41 .50 134 310 1945 .30 .60B .30 .60B .60 UNCH 10 .60 24 166 1950 .50 .80B .50 .70 .80 +.10 21 .70 115 222 1955 .60 1.10 .60 .90A 1.00 +.10 8 .90 4 96 1960 .80 1.50B .70A 1.10B 1.40 +.20 365 1.20 401 502 1965 1.40 2.00 .80A 1.50A 1.80 +.20 17 1.60 9 45 1970 1.40 2.70B 1.10A 2.20A 2.50 +.40 79 2.10 38 415 1975 2.70 3.70B 1.30 2.80 3.40 +.70 66 2.70 1111 202 1980 2.80 4.90B 1.70 3.90 4.50 +.90 347 3.60 358 435 1985 3.70 6.50B 2.20A 6.50B 6.00 +1.30 18 4.70 40 40 1990 5.80 8.50B 2.80 6.80A 7.80 +1.60 532 6.20 178 201 1995 6.40 10.80B 3.70A 8.80A 9.90 +2.00 382 7.90 130 131 2000 9.60 13.60B 4.70A 10.10A 12.60 +2.60 323 10.00 178 229 2005 11.50 16.90B 6.10A 16.20B 15.70 +3.30 118 12.40 54 20 2010 11.50 20.60B 7.80A 18.40B 19.20 +4.00 93 15.20 27 48 2015 14.80 24.50B 9.80A 24.50B 23.00 +4.60 14 18.40 1 51 2020 ---- 28.70B 12.20A 12.20A 27.10 +5.30 1 21.80 14 30 2025 ---- 33.10B 15.10A 15.10A 31.40 +5.80 25.60 52 2030 ---- 37.60B 18.30A 18.30A 35.90 +6.30 29.60 30 10 2035 ---- 42.20B 21.80A 21.80A 40.40 +6.60 4 33.80 5 2040 34.30 46.90B 25.60A 30.10A 45.10 +6.90 12 38.20 1 22 2045 ---- 51.70B 29.50A 29.50A 49.90 +7.20 42.70 3 2050 ---- 56.60B 33.70A 33.70A 54.70 +7.40 1 47.30 2055 ---- 61.40B 38.00A 38.00A 59.50 +7.60 1 51.90 10 11 2060 ---- 66.30B 42.40A 42.40A 64.40 +7.80 56.60 3 2065 ---- 71.20B 47.10A 47.10A 69.30 +7.90 61.40 7 2070 ---- 76.10B 51.70A 51.70A 74.20 +8.00 66.20 2075 ---- 81.10B 56.40A 56.40A 79.20 +8.10 71.10 1 2080 ---- 86.20B 61.20A 61.20A 84.20 +8.20 76.00 1 2085 ---- 91.10B 66.10A 66.10A 89.20 +8.30 80.90 2090 ---- 96.00B 70.90A 70.90A 94.10 +8.30 85.80 2095 ---- 101.00B 75.80A 75.80A 99.10 +8.40 90.70 2100 ---- 106.00B 80.70A 80.70A 104.10 +8.40 95.70 1 2105 ---- 111.00B 85.60A 85.60A 109.10 +8.50 100.60 2110 ---- 116.10B 90.60A 90.60A 114.10 +8.50 105.60 2115 ---- 121.10B 95.40A 95.40A 119.10 +8.50 110.60 2120 ---- 126.10B 100.50A 100.50A 124.10 +8.50 115.60 2125 ---- 131.10B 105.40A 105.40A 129.10 +8.50 120.60 2130 111.20 136.00B 110.40A 110.90A 134.10 +8.50 1 125.60 1 2135 ---- 141.00B 115.40A 115.40A 139.10 +8.50 130.60 2140 ---- 146.00B 120.40A 120.40A 144.10 +8.50 135.60 2145 ---- 151.00B 125.40A 125.40A 149.10 +8.50 140.60 2150 ---- 156.00B 130.40A 130.40A 154.10 +8.50 145.60 2155 ---- 161.00B 135.40A 135.40A 159.10 +8.50 150.60 2160 ---- 166.00B 140.40A 140.40A 164.10 +8.50 155.60 2165 ---- 170.90B 145.30A 145.30A 169.10 +8.50 160.60 2170 ---- 175.90B 150.30A 150.30A 174.10 +8.50 165.60 2175 ---- 180.90B 155.30A 155.30A 179.10 +8.50 170.60 2180 ---- 185.30B 160.30A 160.30A 184.10 +8.50 175.60 2185 ---- 190.30B 165.30A 165.30A 189.10 +8.50 180.60 2190 ---- 195.30B 170.30A 170.30A 194.10 +8.50 185.60 2195 ---- 200.30B 175.30A 175.30A 199.10 +8.50 190.60 2200 ---- 205.90B 180.30A 180.30A 204.10 +8.50 195.60 2205 ---- 210.30B 185.50A 185.50A 209.10 +8.50 200.60 2210 ---- 215.30B 191.60A 191.60A 214.10 +8.50 205.60 2215 ---- 220.30B 196.60A 196.60A 219.10 +8.50 210.60 2220 ---- 225.30B 201.50A 201.50A 224.10 +8.50 215.60 2225 ---- 230.30B 205.30A 205.30A 229.10 +8.50 220.60 2230 ---- 235.30B 211.50A 211.50A 234.10 +8.50 225.60 2235 ---- 240.30B 216.50A 216.50A 239.10 +8.50 230.60 2240 ---- 245.30B 221.50A 221.50A 244.10 +8.50 235.60 2245 ---- 250.30B 226.50A 226.50A 249.10 +8.50 240.60 2250 ---- 255.30B 231.50A 231.50A 254.10 +8.50 245.60 2255 ---- 260.30B 236.50A 236.50A 259.10 +8.60 250.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2569 3157 4913 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0035 .6650 325 ---- ---- ---- ---- .6115 -.0035 .6150 330 ---- ---- ---- ---- .5615 -.0040 .5655 335 ---- ---- ---- ---- .5120 -.0035 .5155 340 ---- ---- ---- ---- .4620 -.0040 .4660 345 ---- ---- ---- ---- .4125 -.0040 .4165 350 ---- ---- ---- ---- .3635 -.0035 .3670 355 ---- ---- ---- ---- .3145 -.0035 .3180 360 ---- .3090B .2575A .3090B .2660 -.0040 .2700 365 ---- ---- ---- ---- .2190 -.0045 .2235 370 ---- .2145B .1665A .2145B .1745 -.0050 .1795 375 ---- .1670B .1265A .1670B .1330 -.0060 .1390 380 ---- .1300B .0920A .1300B .0970 -.0060 .1030 385 .0895 .0955B .0625A .0945B .0665 -.0065 2 .0730 1 1 390 .0650 .0665B .0405A .0405A .0430 -.0055 3 .0485 2 2 395 ---- .0440B .0250A .0440B .0265 -.0045 .0310 400 .0150 .0275B .0150 .0150 .0155 -.0040 2 .0195 1 405 ---- .0170B .0095A .0170B .0090 -.0030 .0120 410 ---- .0100B .0060A .0100B .0055 -.0020 .0075 415 ---- .0065B .0040A .0065B .0035 -.0015 .0050 2 420 ---- .0040B .0030A .0040B .0020 -.0015 .0035 10 425 ---- ---- .0020A .0020A .0015 -.0010 .0025 20 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 48 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- .0010A .0005 ---- ---- 290 ---- ---- ---- .0010A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 2 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0030 -.0005 .0035 360 ---- ---- .0050A .0050A .0045 -.0010 .0055 365 ---- ---- .0075A .0075A .0080 -.0010 .0090 1 1 370 ---- ---- .0110A .0110A .0130 -.0015 .0145 375 ---- ---- .0170A .0170A .0215 -.0025 4 .0240 1 1 380 ---- ---- .0265A .0265A .0355 -.0025 .0380 2 11 385 ---- .0585B .0415A .0415A .0550 -.0030 .0580 6 6 390 .0620 .0865B .0620 .0865B .0810 -.0025 1 .0835 10 10 395 ---- .1210B .0900A .0900A .1150 -.0010 .1160 400 ---- .1615B .1235A .1235A .1540 -.0005 .1545 405 ---- ---- .1670A .1670A .1970 UNCH .1970 410 ---- ---- ---- ---- .2435 +.0015 .2420 415 ---- ---- ---- ---- .2915 +.0020 .2895 420 ---- .3480B .2985A .2985A .3405 +.0025 .3380 2 425 ---- ---- ---- ---- .3895 +.0025 .3870 430 ---- ---- ---- ---- .4390 +.0025 .4365 435 ---- ---- ---- ---- .4890 +.0030 .4860 440 ---- ---- ---- ---- .5385 +.0030 .5355 445 ---- ---- ---- ---- .5885 +.0030 .5855 450 ---- ---- ---- ---- .6385 +.0035 .6350 455 ---- ---- ---- ---- .6885 +.0035 .6850 460 ---- ---- ---- ---- .7385 +.0035 .7350 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 20 33 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7120 -.0030 .7150 320 ---- ---- ---- ---- .6620 -.0030 .6650 325 ---- ---- ---- ---- .6120 -.0030 .6150 330 ---- ---- ---- ---- .5620 -.0035 .5655 335 ---- ---- ---- ---- .5120 -.0035 .5155 340 ---- ---- ---- ---- .4620 -.0035 .4655 345 ---- ---- ---- ---- .4120 -.0035 .4155 350 ---- ---- ---- ---- .3620 -.0035 .3655 355 ---- ---- ---- ---- .3120 -.0035 .3155 360 ---- ---- ---- ---- .2625 -.0040 .2665 365 ---- ---- ---- ---- .2130 -.0045 .2175 370 ---- .2080B .1565A .2080B .1650 -.0050 .1700 375 ---- ---- ---- ---- .1190 -.0055 .1245 380 ---- .1155B .0715A .1155B .0775 -.0070 .0845 385 ---- .0760B .0410A .0760B .0450 -.0065 .0515 390 .0175 .0455B .0175 .0185B .0220 -.0060 2 .0280 395 ---- .0240B .0090A .0240B .0095 -.0045 .0140 400 ---- .0110B .0045A .0110B .0035 -.0030 .0065 405 ---- .0045B .0025A .0045B .0015 -.0015 .0030 410 ---- ---- ---- ---- .0010 -.0005 .0015 2 415 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 2 H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- .0010A .0005 ---- ---- 290 ---- ---- ---- .0010A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- .0040A .0040A .0035 -.0015 .0050 375 ---- ---- .0065A .0065A .0075 -.0025 .0100 380 ---- ---- .0115A .0115A .0165 -.0030 .0195 1 1 385 ---- ---- .0220A .0220A .0335 -.0030 .0365 5 15 390 ---- .0655B .0410A .0410A .0605 -.0025 .0630 1 395 ---- ---- .0690A .0690A .0980 -.0010 .0990 1 400 ---- .1505B .1060A .1060A .1420 +.0005 .1415 405 ---- ---- ---- ---- .1900 +.0025 .1875 410 ---- ---- ---- ---- .2390 +.0025 .2365 415 ---- ---- ---- ---- .2890 +.0035 .2855 10 420 ---- ---- ---- ---- .3390 +.0035 .3355 425 ---- ---- ---- ---- .3890 +.0035 .3855 430 ---- ---- ---- ---- .4390 +.0035 .4355 435 ---- ---- ---- ---- .4890 +.0035 .4855 440 ---- ---- ---- ---- .5390 +.0035 .5355 445 ---- ---- ---- ---- .5890 +.0035 .5855 450 ---- ---- ---- ---- .6390 +.0040 .6350 455 ---- ---- ---- ---- .6890 +.0040 .6850 460 ---- ---- ---- ---- .7390 +.0040 .7350 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 28 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0035 .6650 325 ---- ---- ---- ---- .6115 -.0035 .6150 330 ---- ---- ---- ---- .5615 -.0035 .5650 335 ---- ---- ---- ---- .5120 -.0030 .5150 340 ---- ---- ---- ---- .4620 -.0035 .4655 345 ---- ---- ---- ---- .4120 -.0035 .4155 350 ---- ---- ---- ---- .3625 -.0035 .3660 355 ---- ---- ---- ---- .3130 -.0040 .3170 360 ---- .3055B .2550A .3055B .2640 -.0040 .2680 365 ---- ---- ---- ---- .2155 -.0045 .2200 370 ---- .2105B .1610A .2105B .1690 -.0050 .1740 375 ---- ---- ---- ---- .1255 -.0055 .1310 380 ---- .1215B .0810A .1215B .0870 -.0060 .0930 385 ---- .0860B .0515A .0855B .0560 -.0060 .0620 390 ---- .0560B .0300A .0555B .0325 -.0055 .0380 395 .0145 .0335B .0145 .0145 .0175 -.0045 2 .0220 400 ---- .0190B .0090A .0185B .0085 -.0035 .0120 405 ---- .0100B .0050A .0100B .0045 -.0020 .0065 1 410 .0045 .0050B .0030A .0030A .0020 -.0020 20 .0040 1 415 ---- ---- ---- ---- .0010 -.0015 .0025 5 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 34 430 ---- ---- ---- ---- .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 22 41 H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- .0045A .0045A .0040 -.0010 .0050 370 ---- ---- .0065A .0065A .0075 -.0015 .0090 375 ---- ---- .0110A .0110A .0140 -.0020 1 .0160 380 ---- ---- .0185A .0185A .0255 -.0025 .0280 385 ---- .0475B .0320A .0320A .0445 -.0025 .0470 390 ---- .0760B .0520A .0520A .0710 -.0020 .0730 395 ---- ---- .0795A .0795A .1055 -.0015 .1070 400 ---- .1545B .1145A .1145A .1470 UNCH .1470 405 ---- ---- ---- ---- .1930 +.0015 .1915 410 ---- ---- ---- ---- .2405 +.0020 .2385 1 415 ---- ---- ---- ---- .2895 +.0025 .2870 420 ---- ---- .2965A .2965A .3385 +.0025 .3360 425 ---- ---- ---- ---- .3890 +.0035 .3855 430 ---- ---- ---- ---- .4390 +.0035 .4355 435 ---- ---- ---- ---- .4890 +.0040 .4850 440 ---- ---- ---- ---- .5385 +.0035 .5350 445 ---- ---- ---- ---- .5885 +.0035 .5850 450 ---- ---- ---- ---- .6385 +.0035 .6350 455 ---- ---- ---- ---- .6885 +.0035 .6850 460 ---- ---- ---- ---- .7385 +.0035 .7350 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0040 .6655 325 ---- ---- ---- ---- .6120 -.0035 .6155 330 ---- ---- ---- ---- .5625 -.0035 .5660 335 ---- ---- ---- ---- .5130 -.0035 .5165 340 ---- ---- ---- ---- .4635 -.0040 .4675 345 ---- ---- ---- ---- .4145 -.0040 .4185 350 ---- .4090B .3575A .4090B .3660 -.0045 .3705 355 ---- ---- ---- ---- .3180 -.0050 .3230 360 ---- .3135B .2640A .3135B .2715 -.0050 .2765 365 ---- ---- ---- ---- .2270 -.0050 .2320 370 ---- .2235B .1785A .2235B .1850 -.0055 .1905 375 ---- .1640B .1415A .1640B .1465 -.0060 .1525 380 ---- .1450B .1090A .1450B .1130 -.0055 .1185 385 ---- .1120B .0800A .1120B .0840 -.0060 .0900 390 ---- .0840B .0575A .0840B .0600 -.0055 .0655 395 ---- .0615B .0400A .0610B .0415 -.0055 .0470 400 ---- .0435B .0275A .0430B .0285 -.0045 .0330 8 405 ---- .0300B .0185A .0300B .0190 -.0040 .0230 410 ---- .0205B .0130A .0205B .0125 -.0030 .0155 415 ---- .0140B .0090A .0135B .0085 -.0025 .0110 420 ---- .0095B .0065A .0095B .0060 -.0015 .0075 425 ---- .0065B .0050A .0065B .0045 -.0010 .0055 430 ---- .0045B ---- .0045B .0030 -.0010 .0040 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0015 -.0010 .0025 1 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 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 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- ---- .0055A .0055A .0050 -.0010 .0060 355 ---- ---- .0070A .0070A .0070 -.0015 .0085 360 ---- ---- .0100A .0100A .0105 -.0015 .0120 8 8 365 ---- ---- .0140A .0140A .0155 -.0020 .0175 370 ---- ---- .0200A .0200A .0235 -.0020 .0255 375 .0285 .0365B .0285 .0365B .0355 -.0020 1 .0375 380 ---- ---- .0410A .0410A .0515 -.0025 .0540 385 ---- .0765B .0580A .0580A .0725 -.0025 .0750 1 1 390 ---- .1035B .0800A .0800A .0985 -.0020 .1005 395 ---- .1360B .1085A .1085A .1300 -.0015 .1315 400 ---- .1735B .1400A .1400A .1665 -.0010 .1675 405 ---- ---- .1765A .1765A .2070 -.0005 .2075 410 ---- ---- ---- ---- .2505 UNCH .2505 415 ---- ---- ---- ---- .2965 +.0010 .2955 420 ---- .3525B .3045A .3045A .3440 +.0020 .3420 425 ---- ---- ---- ---- .3925 +.0025 .3900 430 ---- .4495B .3995A .3995A .4410 +.0025 .4385 435 ---- ---- ---- ---- .4900 +.0025 .4875 440 ---- ---- .4970A .4970A .5395 +.0025 .5370 445 ---- ---- ---- ---- .5890 +.0025 .5865 450 ---- ---- ---- ---- .6390 +.0030 .6360 455 ---- ---- ---- ---- .6885 +.0030 .6855 460 ---- ---- ---- ---- .7385 +.0030 .7355 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 9 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0035 .6650 325 ---- ---- ---- ---- .6115 -.0035 .6150 330 ---- ---- ---- ---- .5615 -.0040 .5655 335 ---- ---- ---- ---- .5120 -.0035 .5155 340 ---- ---- ---- ---- .4620 -.0040 .4660 345 ---- ---- ---- ---- .4130 -.0035 .4165 350 ---- .3815B .3550A .3815B .3635 -.0040 .3675 355 ---- ---- ---- ---- .3150 -.0040 .3190 360 ---- .3095B .2585A .3095B .2670 -.0045 .2715 365 ---- ---- ---- ---- .2205 -.0050 .2255 370 ---- .2160B .1690A .2160B .1765 -.0050 .1815 375 ---- ---- .1295A .1295A .1355 -.0055 .1410 380 ---- .1325B .0955A .1325B .1000 -.0055 .1055 385 ---- .0985B .0660A .0985B .0700 -.0055 .0755 390 ---- .0700B .0440A .0700B .0465 -.0050 .0515 395 ---- .0475B .0280A .0475B .0295 -.0045 .0340 400 ---- .0305B .0175A .0305B .0180 -.0040 .0220 405 ---- .0190B .0110A .0190B .0110 -.0030 .0140 410 ---- .0120B .0075A .0120B .0065 -.0025 .0090 415 ---- .0075B .0050A .0075B .0045 -.0015 .0060 420 ---- .0045B ---- .0045B .0030 -.0010 .0040 2 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 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 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0040 -.0005 .0045 360 ---- ---- .0060A .0060A .0060 -.0005 .0065 365 ---- ---- .0085A .0085A .0095 -.0010 .0105 370 ---- ---- .0125A .0125A .0150 -.0015 .0165 375 ---- ---- .0190A .0190A .0240 -.0020 .0260 380 ---- ---- .0295A .0295A .0385 -.0020 .0405 385 ---- .0620B .0445A .0445A .0585 -.0020 .0605 390 ---- .0895B .0655A .0655A .0845 -.0020 .0865 10 10 395 ---- .1235B .0940A .0940A .1175 -.0015 .1190 400 ---- .1635B .1270A .1270A .1565 UNCH .1565 405 ---- ---- ---- ---- .1990 +.0005 .1985 410 ---- ---- ---- ---- .2450 +.0015 .2435 415 ---- ---- ---- ---- .2925 +.0020 .2905 420 ---- .3495B .2995A .2995A .3410 +.0025 .3385 425 ---- ---- ---- ---- .3900 +.0025 .3875 430 ---- ---- .3970A .3970A .4395 +.0030 .4365 435 ---- ---- ---- ---- .4890 +.0030 .4860 440 ---- ---- ---- ---- .5390 +.0035 .5355 445 ---- ---- ---- ---- .5885 +.0030 .5855 450 ---- ---- ---- ---- .6385 +.0035 .6350 455 ---- ---- ---- ---- .6885 +.0035 .6850 460 ---- ---- ---- ---- .7385 +.0035 .7350 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0035 .6650 325 ---- ---- ---- ---- .6120 -.0035 .6155 330 ---- ---- ---- ---- .5620 -.0035 .5655 335 ---- ---- ---- ---- .5125 -.0035 .5160 340 ---- ---- ---- ---- .4630 -.0035 .4665 345 ---- ---- ---- ---- .4140 -.0035 .4175 350 ---- .4080B .3565A .4080B .3650 -.0040 .3690 355 ---- ---- ---- ---- .3165 -.0045 .3210 360 ---- .3110B .2615A .3110B .2695 -.0040 .2735 365 ---- ---- ---- ---- .2240 -.0045 .2285 370 ---- .2200B .1745A .2200B .1810 -.0050 .1860 375 ---- .1530B .1365A .1530B .1415 -.0055 .1470 380 ---- .1395B .1035A .1395B .1070 -.0055 .1125 385 ---- .1060B .0735A .1060B .0775 -.0060 .0835 390 ---- .0780B .0515A .0770B .0535 -.0055 .0590 395 ---- .0550B .0345A .0550B .0360 -.0050 .0410 400 ---- .0380B .0230A .0380B .0235 -.0045 .0280 405 ---- .0250B .0150A .0250B .0150 -.0040 .0190 410 ---- .0165B .0105A .0165B .0100 -.0030 .0130 415 ---- .0110B .0075A .0110B .0065 -.0025 .0090 420 .0070 .0075B .0055A .0075B .0045 -.0015 1 .0060 1 1 425 ---- .0050B .0040A .0050B .0035 -.0010 .0045 10 430 ---- ---- ---- ---- .0025 -.0010 .0035 1 435 .0040 .0040 .0030A .0030A .0020 -.0010 1 .0030 10 440 ---- ---- ---- ---- .0015 -.0010 .0025 10 445 ---- ---- ---- ---- .0010 -.0010 .0020 1 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0010 2 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 32 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH 2 .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 .0035 .0035 .0035 .0035 .0030 UNCH 1 .0030 350 ---- ---- ---- ---- .0040 -.0005 .0045 355 ---- ---- .0060A .0060A .0055 -.0010 .0065 1 360 ---- ---- .0080A .0080A .0080 -.0010 .0090 365 .0100 .0100 .0100 .0120B .0125 -.0015 1 .0140 370 .0165 .0165 .0165 .0195B .0195 -.0015 1 .0210 375 .0275 .0310B .0240A .0240A .0305 -.0020 1 .0325 1 380 ---- ---- .0355A .0355A .0455 -.0025 .0480 385 ---- .0700B .0520A .0520A .0660 -.0025 .0685 390 ---- .0975B .0735A .0735A .0920 -.0020 .0940 395 ---- .1305B .1030A .1030A .1245 -.0010 .1255 400 ---- .1685B .1345A .1345A .1620 -.0005 .1625 10 405 ---- ---- ---- ---- .2035 UNCH .2035 410 ---- ---- ---- ---- .2480 +.0005 .2475 415 ---- ---- ---- ---- .2945 +.0010 .2935 420 ---- .3505B .3025A .3025A .3425 +.0020 .3405 425 ---- ---- ---- ---- .3915 +.0025 .3890 430 ---- ---- .3985A .3985A .4405 +.0025 .4380 435 ---- ---- ---- ---- .4900 +.0030 .4870 440 ---- ---- ---- ---- .5395 +.0030 .5365 445 ---- ---- ---- ---- .5890 +.0030 .5860 450 ---- ---- ---- ---- .6390 +.0030 .6360 455 ---- ---- ---- ---- .6885 +.0030 .6855 460 ---- ---- ---- ---- .7385 +.0030 .7355 465 ---- ---- ---- ---- .7885 +.0030 .7855 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 12 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0040 .8155 310 ---- ---- ---- ---- .7615 -.0040 .7655 315 ---- ---- ---- ---- .7120 -.0040 .7160 320 ---- ---- ---- ---- .6620 -.0040 .6660 325 ---- ---- ---- ---- .6125 -.0040 .6165 330 ---- ---- ---- ---- .5635 -.0035 .5670 335 ---- ---- ---- ---- .5140 -.0040 .5180 340 ---- .5085B .4570A .5085B .4655 -.0035 .4690 345 ---- ---- ---- ---- .4170 -.0040 .4210 350 ---- .4120B .3610A .4120B .3695 -.0045 .3740 355 ---- ---- ---- ---- .3230 -.0045 .3275 360 ---- .3185B .2705A .3185B .2780 -.0050 .2830 365 ---- ---- ---- ---- .2350 -.0055 .2405 370 ---- .2320B .1890A .2320B .1950 -.0060 .2010 375 ---- .1925B .1540A .1925B .1585 -.0060 .1645 380 ---- .1575B .1225A .1575B .1260 -.0060 .1320 385 ---- .1260B .0940A .1255B .0980 -.0055 .1035 390 ---- .0980B .0710A .0975B .0740 -.0050 .0790 395 ---- .0750B .0525A .0750B .0545 -.0050 .0595 400 ---- .0560B .0385A .0560B .0390 -.0050 .0440 405 ---- .0415B .0275A .0415B .0280 -.0045 .0325 410 ---- .0300B .0195A .0300B .0195 -.0045 .0240 415 ---- .0215B .0140A .0215B .0140 -.0035 .0175 420 ---- .0155B .0105A .0155B .0100 -.0030 .0130 425 ---- .0115B .0080A .0115B .0070 -.0025 .0095 430 ---- .0080B .0060A .0080B .0050 -.0020 .0070 435 ---- .0060B .0050A .0060B .0040 -.0015 .0055 440 ---- ---- .0040A .0040A .0030 -.0015 .0045 445 ---- ---- ---- ---- .0025 -.0010 .0035 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0030 UNCH .0030 335 ---- ---- ---- ---- .0035 -.0005 .0040 340 ---- ---- ---- ---- .0050 UNCH .0050 345 ---- ---- .0065A .0065A .0065 -.0005 .0070 350 ---- ---- .0085A .0085A .0085 -.0010 .0095 355 ---- ---- .0110A .0110A .0120 -.0015 .0135 360 ---- ---- .0150A .0150A .0170 -.0020 .0190 365 ---- ---- .0210A .0210A .0240 -.0020 .0260 370 ---- ---- .0285A .0285A .0340 -.0025 .0365 375 ---- ---- .0395A .0395A .0475 -.0025 .0500 380 ---- ---- .0535A .0535A .0650 -.0025 .0675 10 10 385 ---- .0900B .0715A .0715A .0865 -.0020 .0885 390 ---- .1170B .0940A .0940A .1125 -.0015 .1140 395 ---- .1485B .1205A .1205A .1425 -.0015 .1440 400 ---- .1840B .1535A .1535A .1775 -.0010 .1785 405 ---- ---- .1885A .1885A .2160 -.0010 .2170 410 ---- ---- ---- ---- .2575 -.0005 .2580 415 ---- ---- ---- ---- .3015 -.0005 .3020 420 ---- .3565B .3115A .3115A .3475 +.0005 .3470 425 ---- ---- ---- ---- .3945 +.0010 .3935 430 ---- .4515B .4035A .4035A .4425 +.0015 .4410 435 ---- ---- ---- ---- .4915 +.0020 .4895 440 ---- .5495B .4995A .4995A .5405 +.0025 .5380 445 ---- ---- ---- ---- .5900 +.0025 .5875 450 ---- ---- .5975A .5975A .6395 +.0025 .6370 455 ---- ---- ---- ---- .6890 +.0025 .6865 460 ---- ---- ---- ---- .7390 +.0030 .7360 465 ---- ---- ---- ---- .7885 +.0025 .7860 470 ---- ---- ---- ---- .8385 +.0030 .8355 475 ---- ---- ---- ---- .8885 +.0030 .8855 480 ---- ---- ---- ---- .9385 +.0030 .9355 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0035 .8150 310 ---- ---- ---- ---- .7615 -.0035 .7650 315 ---- ---- ---- ---- .7115 -.0035 .7150 320 ---- ---- ---- ---- .6615 -.0040 .6655 325 ---- ---- ---- ---- .6120 -.0040 .6160 330 ---- ---- ---- ---- .5620 -.0045 .5665 335 ---- ---- ---- ---- .5125 -.0045 .5170 340 ---- .4820B .4555A .4820B .4635 -.0040 .4675 345 ---- ---- ---- ---- .4150 -.0040 .4190 350 ---- .4095B .3585A .4095B .3670 -.0040 .3710 355 ---- ---- ---- ---- .3195 -.0040 .3235 360 ---- .3145B .2650A .3145B .2730 -.0050 .2780 365 ---- ---- ---- ---- .2285 -.0055 .2340 370 ---- .2250B .1810A .2250B .1875 -.0055 .1930 375 ---- .1715B .1445A .1715B .1495 -.0060 .1555 380 ---- .1480B .1120A .1480B .1160 -.0060 .1220 385 ---- .1155B .0830A .1155B .0875 -.0055 .0930 1 1 390 ---- .0875B .0605A .0870B .0635 -.0050 .0685 395 ---- .0645B .0430A .0640B .0445 -.0050 .0495 400 ---- .0465B .0300A .0460B .0310 -.0045 .0355 1 1 405 ---- .0325B .0205A .0325B .0210 -.0040 .0250 410 ---- .0225B .0140A .0225B .0140 -.0035 .0175 415 ---- .0155B .0100A .0155B .0095 -.0030 .0125 420 ---- .0105B .0075A .0105B .0065 -.0025 .0090 425 ---- .0075B .0055A .0075B .0045 -.0020 .0065 430 ---- .0055B .0045A .0045A .0035 -.0015 .0050 435 ---- ---- ---- ---- .0025 -.0010 .0035 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0030 -.0005 .0035 345 ---- ---- ---- ---- .0040 -.0005 .0045 350 ---- ---- .0060A .0060A .0060 -.0005 .0065 355 ---- ---- .0080A .0080A .0085 -.0005 .0090 360 ---- ---- .0110A .0110A .0120 -.0015 .0135 365 ---- ---- .0155A .0155A .0175 -.0020 .0195 370 ---- ---- .0215A .0215A .0260 -.0020 .0280 4 4 375 ---- ---- .0310A .0310A .0385 -.0020 .0405 380 ---- ---- .0440A .0440A .0545 -.0025 .0570 385 ---- .0790B .0610A .0610A .0760 -.0020 .0780 390 ---- .1065B .0830A .0830A .1020 -.0015 .1035 395 ---- .1385B .1120A .1120A .1330 -.0015 .1345 400 ---- .1755B .1435A .1435A .1690 -.0010 .1700 405 ---- ---- .1790A .1790A .2090 -.0005 .2095 410 ---- ---- ---- ---- .2520 UNCH .2520 415 ---- ---- ---- ---- .2970 UNCH .2970 420 ---- .3530B .3060A .3060A .3445 +.0015 .3430 425 ---- ---- ---- ---- .3925 +.0020 .3905 430 ---- .4500B .4005A .4005A .4410 +.0020 .4390 435 ---- ---- ---- ---- .4905 +.0025 .4880 440 ---- ---- .4975A .4975A .5400 +.0030 .5370 445 ---- ---- ---- ---- .5895 +.0030 .5865 450 ---- ---- ---- ---- .6390 +.0030 .6360 455 ---- ---- ---- ---- .6890 +.0035 .6855 460 ---- ---- ---- ---- .7385 +.0030 .7355 465 ---- ---- ---- ---- .7885 +.0035 .7850 470 ---- ---- ---- ---- .8385 +.0035 .8350 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0035 .8650 305 ---- ---- ---- ---- .8115 -.0040 .8155 310 ---- ---- ---- ---- .7615 -.0040 .7655 315 ---- ---- ---- ---- .7115 -.0045 .7160 320 ---- ---- ---- ---- .6620 -.0040 .6660 325 ---- ---- ---- ---- .6120 -.0045 .6165 330 ---- ---- ---- ---- .5625 -.0045 .5670 335 ---- ---- ---- ---- .5135 -.0040 .5175 340 ---- .5080B .4560A .5080B .4645 -.0040 .4685 345 ---- ---- ---- ---- .4160 -.0040 .4200 350 ---- .4105B .3600A .4105B .3680 -.0040 .3720 355 ---- ---- ---- ---- .3210 -.0045 .3255 360 ---- .3165B .2680A .3165B .2755 -.0045 .2800 365 ---- ---- ---- ---- .2320 -.0050 .2370 370 ---- .2285B .1850A .2285B .1915 -.0050 .1965 375 ---- .1840B .1490A .1840B .1540 -.0060 .1600 380 ---- .1530B .1175A .1530B .1215 -.0055 .1270 385 ---- .1210B .0890A .1210B .0930 -.0055 .0985 390 ---- .0930B .0660A .0930B .0690 -.0050 .0740 395 ---- .0700B .0480A .0700B .0500 -.0045 .0545 400 ---- .0515B .0345A .0515B .0355 -.0045 .0400 405 ---- .0375B .0245A .0375B .0245 -.0045 .0290 12 10 410 ---- .0265B .0170A .0265B .0170 -.0035 .0205 10 10 415 ---- .0190B .0120A .0190B .0120 -.0030 .0150 420 ---- .0135B .0090A .0135B .0085 -.0025 .0110 425 ---- .0095B .0065A .0095B .0060 -.0020 .0080 430 ---- .0070B .0055A .0065B .0045 -.0015 .0060 435 ---- ---- .0045A .0045A .0035 -.0015 .0050 440 ---- ---- .0035A .0035A .0025 -.0015 .0040 445 ---- ---- ---- ---- .0020 -.0010 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 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 22 20 H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- ---- ---- .0030 -.0005 .0035 340 ---- ---- ---- ---- .0040 -.0005 .0045 345 ---- ---- ---- ---- .0055 UNCH .0055 350 ---- ---- .0070A .0070A .0075 -.0005 .0080 355 ---- ---- .0095A .0095A .0105 -.0005 .0110 360 ---- ---- .0130A .0130A .0145 -.0015 .0160 365 ---- ---- .0180A .0180A .0210 -.0015 .0225 370 ---- ---- .0255A .0255A .0300 -.0020 .0320 375 ---- ---- .0355A .0355A .0430 -.0020 .0450 380 ---- ---- .0490A .0490A .0600 -.0025 .0625 385 ---- .0845B .0665A .0665A .0815 -.0020 .0835 390 ---- .1115B .0890A .0890A .1075 -.0015 .1090 395 ---- .1435B .1160A .1160A .1380 -.0015 .1395 400 ---- .1795B .1485A .1485A .1735 -.0010 .1745 405 ---- ---- .1840A .1840A .2130 -.0005 .2135 410 ---- ---- ---- ---- .2550 UNCH .2550 415 ---- ---- ---- ---- .3000 +.0005 .2995 420 ---- .3545B .3085A .3085A .3460 +.0010 .3450 425 ---- ---- ---- ---- .3940 +.0015 .3925 430 ---- .4505B .4020A .4020A .4420 +.0015 .4405 435 ---- ---- ---- ---- .4910 +.0020 .4890 440 ---- ---- .4985A .4985A .5405 +.0025 .5380 445 ---- ---- ---- ---- .5895 +.0025 .5870 450 ---- ---- ---- ---- .6395 +.0030 .6365 455 ---- ---- ---- ---- .6890 +.0030 .6860 460 ---- ---- ---- ---- .7390 +.0035 .7355 465 ---- ---- ---- ---- .7885 +.0030 .7855 470 ---- ---- ---- ---- .8385 +.0030 .8355 475 ---- ---- ---- ---- .8885 +.0035 .8850 480 ---- ---- ---- ---- .9385 +.0035 .9350 485 ---- ---- ---- ---- .9885 +.0035 .9850 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0120 ---- ---- 290 ---- ---- ---- ---- .9620 ---- ---- 295 ---- ---- ---- ---- .9120 -.0035 .9155 300 ---- ---- ---- ---- .8620 -.0035 .8655 305 ---- ---- ---- ---- .8120 -.0035 .8155 310 ---- ---- ---- ---- .7620 -.0035 .7655 315 ---- ---- ---- ---- .7120 -.0035 .7155 320 ---- ---- ---- ---- .6620 -.0035 .6655 325 ---- ---- ---- ---- .6120 -.0035 .6155 330 ---- ---- ---- ---- .5620 -.0035 .5655 335 ---- ---- ---- ---- .5120 -.0035 .5155 340 ---- ---- ---- ---- .4620 -.0035 .4655 345 ---- ---- ---- ---- .4120 -.0035 .4155 350 ---- ---- ---- ---- .3620 -.0035 .3655 355 ---- ---- ---- ---- .3120 -.0035 .3155 360 ---- ---- ---- ---- .2620 -.0035 .2655 365 ---- ---- ---- ---- .2120 -.0045 .2165 370 ---- .2070B .1545A .2070B .1630 -.0050 .1680 375 ---- ---- ---- ---- .1160 -.0060 .1220 380 ---- .1125B .0660A .1125B .0730 -.0070 .0800 385 ---- .0710B .0340A .0710B .0385 -.0080 1 .0465 390 .0385 .0390 .0130A .0130A .0160 -.0065 5 .0225 7 7 395 ---- .0170B .0055A .0170B .0055 -.0040 .0095 400 .0050 .0065B .0025A .0025A .0015 -.0020 10 .0035 13 24 405 ---- ---- ---- ---- .0005 -.0010 .0015 1 28 410 ---- ---- ---- ---- .0005 UNCH .0005 91 415 ---- ---- ---- ---- .0005 UNCH .0005 2 420 ---- ---- ---- ---- .0005 UNCH .0005 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 16 21 192 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- .0010A .0005 ---- ---- 290 ---- ---- ---- .0010A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0015 -.0015 .0030 1 375 .0035 .0035 .0035 .0035 .0045 -.0025 1 .0070 1 380 .0125 .0125 .0080A .0125 .0115 -.0035 1 .0150 3 3 385 ---- ---- .0170A .0170A .0270 -.0045 .0315 1 13 390 ---- .0605B .0345A .0345A .0545 -.0030 .0575 7 11 395 .0675 .0675 .0635A .0790B .0940 -.0005 6 .0945 9 400 ---- .1490B .1020A .1020A .1400 +.0015 .1385 22 405 ---- ---- ---- ---- .1890 +.0025 .1865 10 410 ---- ---- ---- ---- .2390 +.0035 .2355 8 415 ---- ---- ---- ---- .2890 +.0035 .2855 420 ---- ---- ---- ---- .3390 +.0035 .3355 425 ---- ---- ---- ---- .3890 +.0035 .3855 430 ---- ---- ---- ---- .4390 +.0035 .4355 435 ---- ---- ---- ---- .4890 +.0035 .4855 440 ---- ---- ---- ---- .5390 +.0035 .5355 445 ---- ---- ---- ---- .5890 +.0035 .5855 450 ---- ---- ---- ---- .6390 +.0035 .6355 455 ---- ---- ---- ---- .6890 +.0035 .6855 460 ---- ---- ---- ---- .7390 +.0035 .7355 465 ---- ---- ---- ---- .7890 +.0035 .7855 470 ---- ---- ---- ---- .8390 +.0035 .8355 475 ---- ---- ---- ---- .8890 +.0035 .8855 480 ---- ---- ---- ---- .9390 +.0035 .9355 485 ---- ---- ---- ---- .9890 +.0035 .9855 490 ---- ---- ---- ---- 1.0390 +.0035 1.0355 495 ---- ---- ---- ---- 1.0890 +.0035 1.0855 500 ---- ---- ---- ---- 1.1390 +.0035 1.1355 505 ---- ---- ---- ---- 1.1890 +.0035 1.1855 510 ---- ---- ---- ---- 1.2390 +.0035 1.2355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 11 78 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0035 .9150 300 ---- ---- ---- ---- .8615 -.0040 .8655 305 ---- ---- ---- ---- .8115 -.0040 .8155 310 ---- ---- ---- ---- .7615 -.0040 .7655 315 ---- ---- ---- ---- .7120 -.0040 .7160 320 ---- ---- ---- ---- .6625 -.0035 .6660 325 ---- ---- ---- ---- .6130 -.0035 .6165 330 ---- ---- ---- ---- .5635 -.0035 .5670 335 ---- ---- ---- ---- .5145 -.0035 .5180 340 ---- .5090B .4575A .5090B .4655 -.0040 .4695 345 ---- ---- ---- ---- .4175 -.0040 .4215 350 ---- .4125B .3620A .4125B .3700 -.0045 .3745 355 ---- ---- ---- ---- .3235 -.0055 .3290 360 ---- .3195B .2720A .3195B .2790 -.0055 .2845 365 ---- ---- ---- ---- .2370 -.0055 .2425 370 ---- .2335B .1910A .2335B .1970 -.0060 .2030 375 ---- .1945B .1560A .1945B .1610 -.0060 .1670 380 ---- .1605B .1240A .1605B .1285 -.0065 .1350 385 ---- .1290B .0965A .1290B .1005 -.0060 .1065 390 ---- .1015B .0740A .1015B .0770 -.0055 .0825 395 ---- .0780B .0550A .0775B .0575 -.0050 .0625 400 ---- .0590B .0405A .0590B .0420 -.0050 .0470 405 ---- .0440B .0295A .0440B .0300 -.0050 .0350 410 ---- .0325B .0215A .0325B .0215 -.0045 .0260 415 ---- .0240B .0155A .0240B .0155 -.0040 .0195 420 ---- .0175B .0115A .0175B .0110 -.0035 .0145 425 ---- .0125B .0085A .0125B .0080 -.0025 .0105 430 ---- .0095B .0065A .0090B .0060 -.0020 .0080 435 ---- .0070B .0050A .0065B .0045 -.0015 .0060 440 ---- ---- .0040A .0040A .0035 -.0015 .0050 445 ---- ---- .0035A .0035A .0025 -.0015 .0040 450 ---- ---- .0030A .0030A .0020 -.0015 .0035 455 ---- ---- .0025A .0025A .0015 -.0015 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0015 .0025 475 ---- ---- ---- ---- .0005 -.0015 .0020 480 ---- ---- ---- ---- .0005 -.0015 .0020 485 ---- ---- ---- ---- .0005 -.0015 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0030 -.0005 .0035 335 ---- ---- ---- ---- .0040 UNCH .0040 340 ---- ---- ---- ---- .0050 -.0005 .0055 345 ---- ---- .0070A .0070A .0070 -.0005 .0075 350 ---- ---- .0090A .0090A .0095 -.0010 .0105 355 ---- ---- .0120A .0120A .0130 -.0020 .0150 360 ---- ---- .0165A .0165A .0185 -.0020 .0205 365 ---- ---- .0225A .0225A .0260 -.0020 .0280 370 ---- ---- .0305A .0305A .0360 -.0025 .0385 375 ---- ---- .0420A .0420A .0500 -.0025 .0525 380 ---- ---- .0560A .0560A .0675 -.0025 .0700 385 ---- .0925B .0745A .0745A .0890 -.0025 .0915 390 ---- .1195B .0965A .0965A .1155 -.0020 .1175 395 ---- .1510B .1235A .1235A .1460 -.0015 .1475 400 ---- .1860B .1560A .1560A .1800 -.0015 .1815 405 ---- ---- .1905A .1905A .2180 -.0015 .2195 410 ---- ---- ---- ---- .2590 -.0015 .2605 415 ---- ---- ---- ---- .3030 -.0005 .3035 420 ---- .3570B .3125A .3125A .3490 +.0005 .3485 425 ---- ---- ---- ---- .3955 +.0010 .3945 430 ---- .4520B .4045A .4045A .4435 +.0015 .4420 435 ---- ---- ---- ---- .4920 +.0020 .4900 440 ---- .5495B .5000A .5000A .5410 +.0025 .5385 445 ---- ---- ---- ---- .5900 +.0025 .5875 450 ---- ---- .5980A .5980A .6395 +.0025 .6370 455 ---- ---- ---- ---- .6890 +.0025 .6865 460 ---- ---- ---- ---- .7390 +.0025 .7365 465 ---- ---- ---- ---- .7885 +.0025 .7860 470 ---- ---- ---- ---- .8385 +.0025 .8360 475 ---- ---- ---- ---- .8885 +.0030 .8855 480 ---- ---- ---- ---- .9385 +.0030 .9355 485 ---- ---- ---- ---- .9885 +.0030 .9855 490 ---- ---- ---- ---- 1.0385 +.0030 1.0355 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0115 ---- ---- 290 ---- ---- ---- ---- .9615 ---- ---- 295 ---- ---- ---- ---- .9115 -.0040 .9155 300 ---- ---- ---- ---- .8615 -.0040 .8655 305 ---- ---- ---- ---- .8115 -.0040 .8155 310 ---- ---- ---- ---- .7615 -.0040 .7655 315 ---- ---- ---- ---- .7115 -.0040 .7155 320 ---- ---- ---- ---- .6615 -.0040 .6655 325 ---- ---- ---- ---- .6115 -.0040 .6155 330 ---- ---- ---- ---- .5615 -.0040 .5655 335 ---- ---- ---- ---- .5115 -.0040 .5155 340 ---- ---- ---- ---- .4615 -.0040 .4655 345 ---- ---- ---- ---- .4115 -.0040 .4155 350 ---- ---- ---- ---- .3615 -.0040 .3655 355 ---- ---- ---- ---- .3115 -.0040 .3155 360 ---- ---- ---- ---- .2615 -.0040 .2655 365 ---- ---- ---- ---- .2115 -.0040 .2155 370 ---- ---- ---- ---- .1615 -.0040 .1655 375 ---- ---- ---- ---- .1115 -.0050 .1165 380 ---- .1065B .0645A .1065B .0615 -.0080 .0695 385 ---- .0440B .0195A .0430B .0115 -.0190 .0305 3 1 390 .0125 .0205B .0005A .0205B .0000 -.0090 2 .0090 395 ---- .0035B .0010A .0035B .0000 -.0020 .0020 2 400 ---- ---- ---- ---- .0000 -.0005 .0005 2 12 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 11 415 ---- ---- ---- ---- .0000 -.0005 .0005 6 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 31 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- .0010A .0000 ---- ---- 290 ---- ---- ---- .0010A .0000 ---- ---- 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- .0005A .0005A .0000 -.0015 .0015 380 ---- ---- .0005A .0005A .0000 -.0045 .0045 1 2 385 .0065 .0065 .0005 .0005 .0000 -.0155 2 .0155 10 10 390 ---- ---- .0175A .0175A .0385 -.0055 .0440 3 4 395 ---- ---- .0535A .0535A .0885 +.0015 .0870 1 2 400 ---- ---- .0955A .0955A .1385 +.0030 .1355 10 405 ---- ---- ---- ---- .1885 +.0030 .1855 410 ---- ---- ---- ---- .2385 +.0030 .2355 415 ---- ---- ---- ---- .2885 +.0030 .2855 420 ---- ---- ---- ---- .3385 +.0030 .3355 425 ---- ---- ---- ---- .3885 +.0030 .3855 430 ---- ---- ---- ---- .4385 +.0030 .4355 435 ---- ---- ---- ---- .4885 +.0030 .4855 440 ---- ---- ---- ---- .5385 +.0030 .5355 445 ---- ---- ---- ---- .5885 +.0030 .5855 450 ---- ---- ---- ---- .6385 +.0030 .6355 455 ---- ---- ---- ---- .6885 +.0030 .6855 460 ---- ---- ---- ---- .7385 +.0030 .7355 465 ---- ---- ---- ---- .7885 +.0030 .7855 470 ---- ---- ---- ---- .8385 +.0030 .8355 475 ---- ---- ---- ---- .8885 +.0030 .8855 480 ---- ---- ---- ---- .9385 +.0030 .9355 485 ---- ---- ---- ---- .9885 +.0030 .9855 490 ---- ---- ---- ---- 1.0385 +.0030 1.0355 495 ---- ---- ---- ---- 1.0885 +.0030 1.0855 500 ---- ---- ---- ---- 1.1385 +.0030 1.1355 505 ---- ---- ---- ---- 1.1885 +.0030 1.1855 510 ---- ---- ---- ---- 1.2385 +.0030 1.2355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 15 28 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6115 -.0035 3.6150 050 ---- ---- ---- ---- 3.3615 -.0035 3.3650 075 ---- ---- ---- ---- 3.1115 -.0035 3.1150 100 ---- ---- ---- ---- 2.8615 -.0035 2.8650 125 ---- ---- ---- ---- 2.6115 -.0035 2.6150 150 ---- ---- ---- ---- 2.3615 -.0035 2.3650 175 ---- ---- ---- ---- 2.1115 -.0035 2.1150 200 ---- ---- ---- ---- 1.8615 -.0035 1.8650 220 ---- ---- ---- ---- 1.6615 -.0035 1.6650 225 ---- ---- ---- ---- 1.6115 -.0035 1.6150 230 ---- ---- ---- ---- 1.5615 -.0035 1.5650 235 ---- ---- ---- ---- 1.5115 -.0035 1.5150 240 ---- ---- ---- ---- 1.4615 -.0035 1.4650 245 ---- ---- ---- ---- 1.4115 -.0035 1.4150 250 ---- ---- ---- ---- 1.3615 -.0035 1.3650 255 ---- ---- ---- ---- 1.3115 -.0035 1.3150 260 ---- ---- ---- ---- 1.2615 -.0035 1.2650 1 265 ---- ---- ---- ---- 1.2115 -.0035 1.2150 270 ---- ---- ---- ---- 1.1615 -.0035 1.1650 275 ---- ---- ---- ---- 1.1115 -.0035 1.1150 280 ---- ---- ---- ---- 1.0615 -.0035 1.0650 285 ---- ---- ---- ---- 1.0115 -.0035 1.0150 290 ---- ---- ---- ---- .9615 -.0035 .9650 295 ---- ---- ---- ---- .9115 -.0040 .9155 300 ---- ---- ---- ---- .8620 -.0035 .8655 305 ---- ---- ---- ---- .8120 -.0040 .8160 310 ---- ---- ---- ---- .7620 -.0040 .7660 1 315 ---- ---- ---- ---- .7125 -.0040 .7165 320 ---- ---- ---- ---- .6630 -.0040 .6670 1 325 ---- ---- ---- ---- .6135 -.0040 .6175 42 330 ---- .6070B .5555A .6070B .5645 -.0040 .5685 3 335 ---- ---- ---- ---- .5155 -.0040 .5195 340 ---- .5110B .4585A .5110B .4675 -.0035 .4710 2 345 ---- ---- ---- ---- .4195 -.0040 .4235 350 ---- .4155B .3640A .4155B .3730 -.0040 .3770 4 355 ---- ---- ---- ---- .3270 -.0050 .3320 10 360 ---- .3245B .2755A .3245B .2835 -.0055 .2890 3 3 365 ---- .2745B .2400A .2745B .2420 -.0060 .2480 11 366 ---- .2680B .2325A .2670B .2340 -.0060 .2400 367 ---- .2600B .2250A .2585B .2260 -.0060 .2320 368 ---- .2505B .2170A .2505B .2185 -.0060 .2245 369 ---- .2420B .2040A .2420B .2110 -.0060 .2170 370 ---- .2405B .1965A .2405B .2035 -.0060 .2095 14 371 ---- .2275B .1895A .2275B .1960 -.0060 .2020 372 ---- .2200B .1825A .2180B .1885 -.0065 .1950 373 ---- .2165B .1755A .2165B .1815 -.0065 .1880 374 ---- .2095B .1690A .2095B .1745 -.0065 .1810 2 375 ---- .2020B .1625A .2020B .1680 -.0060 .1740 3 376 ---- .1950B .1560A .1950B .1610 -.0065 .1675 377 ---- .1880B .1500A .1880B .1545 -.0065 .1610 378 ---- .1815B .1435A .1810B .1480 -.0065 .1545 379 ---- .1745B .1375A .1740B .1425 -.0060 .1485 1 380 .1290 .1675B .1290 .1310B .1365 -.0055 1 .1420 1 11 381 ---- .1610B .1255A .1610B .1305 -.0060 .1365 382 ---- .1550B .1200A .1550B .1245 -.0060 .1305 383 ---- .1485B .1145A .1485B .1190 -.0060 .1250 384 ---- .1425B .1095A .1425B .1135 -.0060 .1195 385 ---- .1365B .1045A .1365B .1085 -.0055 .1140 60 162 386 ---- .1305B .0995A .1305B .1030 -.0060 .1090 80 66 387 ---- .1250B .0945A .1250B .0980 -.0060 1 .1040 30 30 388 ---- .1195B .0900A .1195B .0935 -.0060 .0995 101 101 389 ---- .1145B .0855A .1145B .0890 -.0055 .0945 2 4 390 .1055 .1090B .0815A .0815A .0845 -.0055 22 .0900 12 35 391 ---- .1040B .0775A .1040B .0800 -.0060 .0860 10 10 392 ---- .0995B .0735A .0995B .0760 -.0055 .0815 393 ---- .0945B .0695A .0945B .0720 -.0055 .0775 104 100 394 .0700 .0900B .0660A .0730B .0680 -.0060 4 .0740 1 395 .0800 .0865 .0625A .0625A .0645 -.0055 23 .0700 26 155 396 ---- .0815B .0590A .0815B .0610 -.0055 .0665 50 51 397 ---- .0775B .0555A .0775B .0575 -.0055 .0630 26 398 ---- .0740B .0525A .0735B .0545 -.0050 .0595 33 399 ---- .0700B .0495A .0700B .0515 -.0050 .0565 71 400 .0630 .0665B .0465A .0465A .0485 -.0050 13 .0535 371 434 401 ---- .0630B .0440A .0630B .0460 -.0045 .0505 2 6 402 ---- .0600B .0415A .0595B .0430 -.0050 .0480 49 403 ---- .0565B .0390A .0565B .0405 -.0050 .0455 3 30 404 ---- .0535B .0370A .0535B .0385 -.0045 .0430 29 209 405 ---- .0505B .0345A .0505B .0360 -.0045 .0405 48 372 406 ---- .0480B .0325A .0480B .0340 -.0045 .0385 55 31 407 .0300 .0455B .0300 .0300 .0320 -.0045 68 .0365 23 41 408 ---- .0430B .0290A .0430B .0300 -.0045 .0345 204 409 ---- .0405B .0270A .0405B .0280 -.0045 .0325 3 410 .0370 .0385B .0255A .0385B .0265 -.0040 6 .0305 429 396 411 ---- .0365B .0240A .0365B .0250 -.0040 .0290 16 412 ---- .0345B .0230A .0345B .0235 -.0040 .0275 2 124 413 ---- .0325B .0215A .0325B .0220 -.0040 .0260 24 414 ---- .0305B .0205A .0305B .0205 -.0040 .0245 3 47 415 .0220 .0290B .0175 .0175 .0195 -.0035 24 .0230 55 725 416 .0220 .0270B .0180A .0180A .0185 -.0035 6 .0220 15 61 417 .0195 .0255B .0170A .0170A .0170 -.0035 13 .0205 21 39 418 .0195 .0245B .0160A .0160A .0160 -.0035 5 .0195 20 22 419 ---- .0230B .0150A .0230B .0150 -.0035 .0185 16 28 420 .0150 .0215B .0145A .0160B .0145 -.0030 45 .0175 42 1214 421 ---- .0205B .0135A .0205B .0135 -.0030 .0165 8 15 422 ---- .0195B .0130A .0195B .0125 -.0030 .0155 20 31 423 ---- .0180B .0120A .0180B .0120 -.0030 .0150 11 500 424 ---- .0170B .0115A .0170B .0115 -.0025 .0140 7 425 ---- .0160B .0105A .0160B .0110 -.0025 25 .0135 19 2301 426 ---- .0155B .0105A .0155B .0100 -.0025 .0125 11 427 ---- .0145B .0100A .0145B .0095 -.0025 .0120 5 24 428 ---- .0135B .0095A .0135B .0090 -.0025 .0115 17 429 ---- .0130B .0090A .0130B .0085 -.0025 .0110 25 64 430 .0075 .0125B .0075 .0075 .0080 -.0025 1 .0105 48 368 431 ---- .0115B .0080A .0115B .0075 -.0025 .0100 22 432 .0085 .0110B .0075A .0075A .0070 -.0025 2 .0095 12 433 ---- .0105B .0070A .0105B .0070 -.0020 .0090 11 434 ---- .0100B .0070A .0100B .0065 -.0020 .0085 4 435 .0070 .0095B .0065A .0065A .0060 -.0020 1 .0080 151 277 436 ---- .0090B .0065A .0090B .0060 -.0020 2 .0080 8 440 ---- .0075B .0050A .0075B .0050 -.0015 .0065 37 554 445 ---- ---- .0045A .0045A .0040 -.0015 .0055 2 90 450 ---- ---- .0035A .0035A .0030 -.0015 113 .0045 1 2672 455 .0045 .0045 .0030A .0030A .0025 -.0010 5 .0035 150 460 .0030 .0030 .0020 .0025 .0025 -.0005 610 .0030 8 830 465 .0020 .0020 .0020 .0020 .0020 -.0005 26 .0025 12 243 470 .0020 .0020 .0020 .0020 .0020 UNCH 6 .0020 44 475 ---- ---- ---- ---- .0015 UNCH .0015 1 3228 480 ---- ---- ---- ---- .0015 UNCH .0015 2 1002 485 ---- ---- ---- ---- .0015 UNCH .0015 741 490 .0015 .0015 .0010 .0010 .0010 UNCH 2 .0010 387 495 ---- ---- ---- ---- .0010 UNCH .0010 27 500 .0010 .0010 .0010 .0010 .0010 UNCH 50 .0010 34 1853 505 ---- ---- ---- ---- .0010 UNCH .0010 1 49 510 ---- ---- ---- ---- .0010 UNCH .0010 237 515 ---- ---- ---- ---- .0010 UNCH .0010 121 520 ---- ---- ---- ---- .0010 +.0005 .0005 2 67 525 ---- ---- ---- ---- .0010 +.0005 .0005 691 530 ---- ---- ---- ---- .0010 +.0005 .0005 10 535 ---- ---- ---- ---- .0010 +.0005 .0005 605 540 ---- ---- ---- ---- .0010 +.0005 .0005 211 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 7 1392 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 ---- ---- ---- ---- 3.6115 -.0035 3.6150 050 ---- ---- ---- ---- 3.3615 -.0035 3.3650 075 ---- ---- ---- ---- 3.1115 -.0035 3.1150 100 ---- ---- ---- ---- 2.8615 -.0035 2.8650 125 ---- ---- ---- ---- 2.6115 -.0035 2.6150 150 ---- ---- ---- ---- 2.3615 -.0035 2.3650 175 ---- ---- ---- ---- 2.1115 -.0035 2.1150 200 ---- ---- ---- ---- 1.8615 -.0035 1.8650 220 ---- ---- ---- ---- 1.6615 -.0035 1.6650 225 ---- ---- ---- ---- 1.6115 -.0035 1.6150 230 ---- ---- ---- ---- 1.5615 -.0035 1.5650 235 ---- ---- ---- ---- 1.5115 -.0035 1.5150 240 ---- ---- ---- ---- 1.4615 -.0035 1.4650 245 ---- ---- ---- ---- 1.4115 -.0035 1.4150 250 ---- ---- ---- ---- 1.3615 -.0035 1.3650 255 ---- ---- ---- ---- 1.3115 -.0035 1.3150 260 ---- ---- ---- ---- 1.2615 -.0035 1.2650 265 ---- ---- ---- ---- 1.2115 -.0035 1.2150 270 ---- ---- ---- ---- 1.1615 -.0035 1.1650 275 ---- ---- ---- ---- 1.1115 -.0035 1.1150 280 ---- ---- ---- ---- 1.0615 -.0035 1.0650 285 ---- ---- ---- ---- 1.0115 -.0040 1.0155 290 ---- ---- ---- ---- .9620 -.0040 .9660 1 295 ---- ---- ---- ---- .9125 -.0040 .9165 300 ---- ---- ---- ---- .8630 -.0040 .8670 1 305 ---- ---- ---- ---- .8140 -.0040 .8180 310 ---- .8090B .7565A .8090B .7650 -.0040 .7690 2 315 ---- ---- ---- ---- .7160 -.0045 .7205 320 ---- .7120B .6600A .7120B .6680 -.0045 .6725 1 325 ---- ---- ---- ---- .6205 -.0045 .6250 330 ---- .6165B .5655A .6165B .5730 -.0050 .5780 1 335 ---- ---- ---- ---- .5270 -.0050 .5320 340 ---- .5245B .4745A .5240B .4820 -.0050 .4870 7 345 ---- ---- ---- ---- .4385 -.0050 .4435 350 ---- .4365B .3890A .4365B .3960 -.0055 .4015 35 355 ---- .3900B .3550A .3875B .3555 -.0055 .3610 2 360 ---- .3545B .3105A .3545B .3170 -.0055 .3225 9 365 ---- .3145B .2745A .3145B .2805 -.0060 .2865 3 366 ---- ---- ---- .2675A .2735 ---- ---- 367 ---- ---- ---- .2610A .2665 ---- ---- 368 .2690 .2690 .2540A .2800B .2595 ---- 1 ---- 369 ---- ---- ---- .2475A .2530 ---- ---- 370 ---- .2800B .2410A .2800B .2460 -.0065 .2525 2 371 ---- ---- ---- .2345A .2395 ---- ---- 372 ---- ---- ---- .2280A .2330 ---- ---- 373 ---- ---- ---- .2220A .2270 ---- ---- 374 ---- ---- ---- .2155A .2205 ---- ---- 375 ---- .2470B .2095A .2465B .2145 -.0065 .2210 1 376 ---- .2405B .2040A .2405B .2085 -.0065 .2150 377 ---- .2340B .1980A .2340B .2025 -.0065 .2090 378 ---- .2280B .1920A .2280B .1965 -.0070 .2035 379 ---- .2220B .1865A .2220B .1910 -.0065 .1975 380 ---- .2160B .1805A .2160B .1850 -.0070 .1920 27 381 ---- .2100B .1760A .2100B .1795 -.0070 .1865 1 382 ---- .2040B .1705A .2040B .1740 -.0070 .1810 1 383 ---- .1985B .1655A .1985B .1690 -.0070 .1760 384 ---- .1930B .1600A .1930B .1635 -.0070 .1705 385 ---- .1875B .1555A .1870B .1585 -.0070 .1655 127 386 ---- .1820B .1505A .1820B .1535 -.0070 .1605 387 ---- .1765B .1460A .1765B .1490 -.0065 .1555 11 11 388 ---- .1715B .1415A .1715B .1440 -.0070 .1510 389 .1585 .1665B .1370A .1370A .1395 -.0065 33 .1460 390 ---- .1615B .1325A .1615B .1350 -.0065 2 .1415 14 391 ---- .1565B .1280A .1565B .1305 -.0065 .1370 10 392 ---- .1520B .1240A .1520B .1265 -.0065 .1330 7 7 393 ---- .1470B .1200A .1470B .1220 -.0065 .1285 58 58 394 .1150 .1425B .1150 .1150 .1180 -.0065 1 .1245 1 395 ---- .1380B .1120A .1380B .1140 -.0065 .1205 6 396 ---- .1340B .1085A .1340B .1105 -.0060 .1165 8 397 ---- .1295B .1050A .1295B .1065 -.0065 .1130 398 ---- .1255B .1010A .1255B .1030 -.0060 .1090 27 399 ---- .1215B .0975A .1215B .0995 -.0060 .1055 1 1 400 ---- .1175B .0940A .1175B .0960 -.0060 .1020 2 690 401 ---- .1140B .0910A .1140B .0930 -.0060 .0990 1 402 ---- .1100B .0880A .1100B .0895 -.0060 .0955 403 ---- .1065B .0850A .1065B .0865 -.0060 .0925 3 14 404 ---- .1030B .0820A .1030B .0835 -.0060 .0895 11 405 .0980 .0995B .0785A .0785A .0805 -.0060 4 .0865 1 885 406 ---- .0965B .0765A .0965B .0780 -.0055 .0835 1 407 .0810 .0930B .0740A .0740A .0750 -.0055 3 .0805 6 408 ---- .0900B .0710A .0900B .0725 -.0055 .0780 65 409 ---- .0870B .0685A .0870B .0700 -.0050 .0750 2 410 ---- .0840B .0665A .0840B .0675 -.0050 3 .0725 148 1280 411 ---- .0810B .0640A .0810B .0650 -.0050 .0700 1 1 412 ---- .0785B .0615A .0785B .0625 -.0050 .0675 83 413 ---- .0755B .0595A .0755B .0605 -.0050 .0655 9 414 ---- .0730B .0570A .0730B .0580 -.0050 .0630 14 415 ---- .0705B .0545A .0705B .0560 -.0050 .0610 66 416 ---- .0680B .0530A .0680B .0540 -.0050 .0590 10 417 ---- .0655B .0515A .0655B .0515 -.0050 .0565 418 ---- .0635B .0490A .0635B .0500 -.0045 .0545 419 ---- .0610B .0470A .0610B .0480 -.0050 .0530 420 ---- .0595B .0460A .0595B .0460 -.0050 .0510 280 888 421 ---- .0570B .0445A .0570B .0445 -.0045 .0490 422 ---- .0550B .0425A .0550B .0425 -.0050 .0475 500 509 423 ---- .0530B .0405A .0530B .0410 -.0045 .0455 424 ---- .0510B .0395A .0510B .0395 -.0045 .0440 20 425 ---- .0495B .0380A .0495B .0380 -.0045 .0425 829 426 ---- .0475B .0370A .0475B .0365 -.0045 .0410 427 ---- .0455B .0350A .0455B .0350 -.0045 .0395 428 ---- .0440B .0340A .0440B .0340 -.0040 .0380 429 ---- .0425B .0330A .0425B .0325 -.0040 .0365 1 1 430 ---- .0410B .0315A .0410B .0315 -.0040 .0355 1 655 431 ---- .0395B .0300A .0395B .0300 -.0040 .0340 432 ---- .0380B .0290A .0380B .0290 -.0040 14 .0330 40 40 435 .0345 .0345 .0260A .0260A .0260 -.0035 1 .0295 1 203 440 .0230 .0280B .0215A .0215A .0215 -.0030 1 .0245 20 575 445 ---- .0235B .0180A .0235B .0180 -.0020 .0200 33 450 .0165 .0195B .0150A .0150A .0150 -.0020 3 .0170 29 1040 455 ---- .0160B .0125A .0160B .0125 -.0015 .0140 66 116 460 .0145 .0145 .0105A .0105A .0105 -.0015 5 .0120 140 140 465 ---- .0110B .0090A .0110B .0090 -.0010 .0100 233 470 .0080 .0095B .0075A .0075A .0075 -.0010 1 .0085 304 475 ---- .0080B .0065A .0080B .0065 -.0010 .0075 1 1033 480 ---- ---- .0060A .0060A .0055 -.0010 .0065 110 485 ---- ---- .0055A .0055A .0050 -.0010 14 .0060 40 31 490 ---- ---- ---- ---- .0040 -.0010 .0050 1 624 495 ---- ---- ---- ---- .0035 -.0010 .0045 10 500 .0035 .0035 .0035 .0035 .0030 -.0010 2 .0040 24 761 505 ---- ---- .0035A .0035A .0030 -.0010 .0040 1 510 ---- ---- ---- ---- .0025 -.0010 .0035 30 515 ---- ---- .0030A .0030A .0020 -.0015 .0035 10 520 .0015 .0015 .0015 .0015 .0020 -.0010 2 .0030 61 525 ---- ---- ---- ---- .0020 -.0010 .0030 7 3 530 ---- ---- ---- ---- .0015 -.0010 .0025 10 535 ---- ---- ---- ---- .0015 -.0010 .0025 69 540 ---- ---- ---- ---- .0015 -.0010 .0025 1 5 545 ---- ---- ---- ---- .0010 -.0010 .0020 14 550 ---- ---- ---- ---- .0010 -.0010 .0020 21 44 555 ---- ---- ---- ---- .0010 -.0010 .0020 7 560 ---- ---- ---- ---- .0010 -.0010 .0020 2 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 54 575 ---- ---- ---- ---- .0005 -.0010 .0015 6 580 ---- ---- ---- ---- .0005 -.0010 .0015 600 ---- ---- ---- ---- .0005 -.0010 .0015 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 26 675 ---- ---- ---- ---- .0005 -.0005 .0010 2 700 ---- ---- ---- ---- .0005 -.0005 .0010 10 725 ---- ---- ---- ---- .0005 -.0005 .0010 30 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6160 -.0050 3.6210 3 050 ---- ---- ---- ---- 3.3660 -.0050 3.3710 075 ---- ---- ---- ---- 3.1160 -.0050 3.1210 100 ---- ---- ---- ---- 2.8660 -.0050 2.8710 125 ---- ---- ---- ---- 2.6160 -.0050 2.6210 150 ---- ---- ---- ---- 2.3660 -.0050 2.3710 175 ---- ---- ---- ---- 2.1160 -.0050 2.1210 200 ---- ---- ---- ---- 1.8660 -.0050 1.8710 220 ---- ---- ---- ---- 1.6660 -.0050 1.6710 225 ---- ---- ---- ---- 1.6160 -.0050 1.6210 230 ---- ---- ---- ---- 1.5660 -.0050 1.5710 235 ---- ---- ---- ---- 1.5160 -.0050 1.5210 240 ---- ---- ---- ---- 1.4660 -.0050 1.4710 245 ---- ---- ---- ---- 1.4160 -.0050 1.4210 250 ---- ---- ---- ---- 1.3660 -.0050 1.3710 255 ---- ---- ---- ---- 1.3160 -.0050 1.3210 260 ---- ---- ---- ---- 1.2660 -.0050 1.2710 7 265 ---- ---- ---- ---- 1.2160 -.0050 1.2210 270 ---- ---- ---- ---- 1.1660 -.0050 1.1710 1 275 ---- ---- ---- ---- 1.1165 -.0050 1.1215 280 ---- ---- ---- ---- 1.0665 -.0050 1.0715 285 ---- ---- ---- ---- 1.0170 -.0050 1.0220 290 ---- ---- ---- ---- .9680 -.0050 .9730 295 ---- ---- ---- ---- .9190 -.0050 .9240 300 ---- .9160B .8630A .9160B .8705 -.0050 .8755 48 305 ---- ---- ---- ---- .8220 -.0055 .8275 310 ---- .8195B .7670A .8195B .7745 -.0055 .7800 4 315 ---- ---- ---- ---- .7270 -.0060 .7330 320 ---- .7250B .6735A .7250B .6805 -.0060 .6865 325 ---- ---- ---- ---- .6350 -.0060 .6410 330 ---- .6335B .5835A .6335B .5905 -.0060 .5965 335 ---- ---- ---- ---- .5465 -.0065 .5530 340 ---- .5460B .4975A .5460B .5045 -.0060 .5105 345 ---- .4775B .4630A .4755B .4635 -.0060 .4695 350 ---- .4630B .4175A .4630B .4240 -.0060 .4300 13 355 ---- .4190B .3865A .4190B .3860 -.0060 .3920 360 ---- .3860B .3440A .3860B .3500 -.0060 .3560 1 9 365 ---- .3500B .3105A .3500B .3155 -.0065 .3220 1 1 367 ---- ---- ---- .2975A .3025 ---- ---- 368 ---- ---- ---- .2910A .2960 ---- ---- 369 ---- ---- ---- .2845A .2895 ---- ---- 370 ---- .3160B .2785A .3160B .2830 -.0070 .2900 1 371 ---- ---- ---- .2725A .2770 ---- ---- 372 ---- ---- ---- .2660A .2710 ---- ---- 373 ---- ---- ---- .2605A .2650 ---- ---- 374 ---- ---- ---- .2545A .2590 ---- ---- 375 ---- .2855B .2485A .2850B .2530 -.0070 .2600 4 376 ---- ---- ---- .2430A .2470 ---- ---- 377 ---- ---- ---- .2375A .2415 ---- ---- 378 ---- ---- ---- .2320A .2360 ---- ---- 379 ---- ---- ---- .2265A .2305 ---- ---- 380 ---- .2555B .2210A .2555B .2250 -.0070 .2320 381 ---- ---- ---- .2160A .2195 ---- ---- 382 ---- ---- ---- .2105A .2145 ---- ---- 383 ---- ---- ---- .2055A .2090 ---- ---- 384 ---- ---- ---- .2005A .2040 ---- ---- 385 ---- .2280B .1955A .2280B .1990 -.0070 .2060 386 ---- ---- ---- .1910A .1940 ---- ---- 387 ---- ---- ---- .1860A .1895 ---- ---- 388 ---- ---- ---- .1815A .1845 ---- ---- 389 ---- ---- ---- .1770A .1800 ---- ---- 390 ---- .2025B .1720A .2025B .1755 -.0065 .1820 391 ---- ---- ---- .1680A .1710 ---- ---- 392 ---- ---- ---- .1640A .1665 ---- ---- 393 ---- ---- ---- .1600A .1625 ---- ---- 394 ---- ---- ---- .1555A .1580 ---- ---- 395 ---- .1795B .1510A .1795B .1540 -.0065 .1605 35 35 396 ---- ---- ---- .1480A .1500 ---- ---- 397 ---- ---- ---- .1440A .1460 ---- ---- 398 ---- ---- ---- .1400A .1425 ---- ---- 399 ---- ---- ---- .1365A .1385 ---- ---- 400 ---- .1585B .1330A .1585B .1350 -.0060 .1410 9 41 401 ---- ---- ---- .1295A .1310 ---- ---- 402 ---- ---- ---- .1260A .1275 ---- ---- 403 ---- ---- ---- .1225A .1245 ---- ---- 404 ---- ---- ---- .1195A .1210 ---- ---- 405 .1330 .1395B .1155A .1395B .1175 -.0060 1 .1235 2 124 406 ---- ---- ---- .1130A .1145 ---- ---- 407 ---- ---- ---- .1100A .1115 ---- ---- 410 ---- .1220B .1015A .1220B .1025 -.0055 2 .1080 9 256 415 ---- .1070B .0875A .1070B .0890 -.0055 .0945 35 134 420 ---- .0930B .0760A .0930B .0770 -.0050 .0820 8 425 ---- .0810B .0660A .0810B .0665 -.0050 4 .0715 27 19 430 ---- .0705B .0570A .0705B .0575 -.0045 .0620 2 69 435 ---- .0610B .0490A .0610B .0495 -.0045 10 .0540 15 133 440 ---- .0525B .0425A .0525B .0430 -.0035 4 .0465 1086 445 ---- .0455B .0370A .0455B .0370 -.0035 .0405 20 450 ---- .0390B .0315A .0390B .0320 -.0030 .0350 28 125 455 ---- .0340B .0275A .0340B .0275 -.0025 .0300 460 ---- .0290B .0235A .0290B .0240 -.0020 .0260 2 465 ---- .0250B .0210A .0250B .0205 -.0020 .0225 10 470 ---- .0215B .0180A .0215B .0180 -.0015 .0195 68 475 ---- .0185B .0160A .0185B .0155 -.0015 10 .0170 15 121 480 ---- .0160B .0140A .0160B .0135 -.0015 .0150 68 485 ---- .0140B .0125A .0140B .0120 -.0010 .0130 490 ---- .0120B .0110A .0120B .0105 -.0010 .0115 4 1008 495 ---- .0105B .0095A .0105B .0090 -.0010 .0100 4 500 ---- ---- .0085A .0085A .0080 -.0010 .0090 11 505 ---- ---- ---- ---- .0070 -.0010 .0080 510 ---- ---- ---- ---- .0065 -.0005 .0070 4 515 ---- ---- ---- ---- .0055 -.0010 .0065 2 520 ---- ---- ---- ---- .0050 -.0010 .0060 1 32 525 ---- ---- ---- ---- .0045 -.0010 .0055 54 530 ---- ---- ---- ---- .0040 -.0010 .0050 535 ---- ---- ---- ---- .0040 -.0010 .0050 2 540 ---- ---- ---- ---- .0035 -.0010 .0045 545 ---- ---- ---- ---- .0035 -.0005 .0040 4 550 ---- ---- ---- ---- .0030 -.0010 .0040 2 555 ---- ---- ---- ---- .0030 -.0010 .0040 1 560 ---- ---- ---- ---- .0025 -.0010 .0035 565 ---- ---- ---- ---- .0025 -.0010 .0035 570 ---- ---- ---- ---- .0025 -.0010 .0035 575 ---- ---- ---- ---- .0020 -.0010 .0030 580 ---- ---- ---- ---- .0020 -.0010 .0030 600 ---- ---- ---- ---- .0015 -.0010 .0025 2 625 ---- ---- ---- ---- .0015 -.0010 .0025 13 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0010 .0020 700 ---- ---- ---- ---- .0010 -.0010 .0020 725 ---- ---- ---- ---- .0010 -.0010 .0020 750 ---- ---- .0015A .0015A .0010 -.0010 .0020 775 ---- ---- .0015A .0015A .0010 -.0010 .0020 800 ---- ---- .0015A .0015A .0010 -.0010 .0020 825 ---- ---- .0015A .0015A .0010 -.0010 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6160 -.0050 3.6210 050 ---- ---- ---- ---- 3.3660 -.0050 3.3710 075 ---- ---- ---- ---- 3.1160 -.0050 3.1210 100 ---- ---- ---- ---- 2.8660 -.0050 2.8710 125 ---- ---- ---- ---- 2.6160 -.0050 2.6210 150 ---- ---- ---- ---- 2.3660 -.0050 2.3710 175 ---- ---- ---- ---- 2.1160 -.0050 2.1210 200 ---- ---- ---- ---- 1.8660 -.0050 1.8710 220 ---- ---- ---- ---- 1.6660 -.0050 1.6710 225 ---- ---- ---- ---- 1.6160 -.0050 1.6210 230 ---- ---- ---- ---- 1.5660 -.0050 1.5710 235 ---- ---- ---- ---- 1.5160 -.0050 1.5210 240 ---- ---- ---- ---- 1.4660 -.0050 1.4710 245 ---- ---- ---- ---- 1.4160 -.0050 1.4210 250 ---- ---- ---- ---- 1.3660 -.0050 1.3710 255 ---- ---- ---- ---- 1.3160 -.0050 1.3210 260 ---- ---- ---- ---- 1.2660 -.0050 1.2710 265 ---- ---- ---- ---- 1.2165 -.0050 1.2215 270 ---- ---- ---- ---- 1.1670 -.0045 1.1715 275 ---- ---- ---- ---- 1.1175 -.0050 1.1225 280 ---- ---- ---- ---- 1.0685 -.0050 1.0735 285 ---- ---- ---- ---- 1.0195 -.0055 1.0250 290 ---- 1.0165B .9640A 1.0165B .9715 -.0050 .9765 295 ---- ---- ---- ---- .9235 -.0055 .9290 300 ---- .9210B .8690A .9210B .8760 -.0055 .8815 2 305 ---- ---- ---- ---- .8290 -.0060 .8350 310 ---- .8275B .7765A .8275B .7830 -.0060 .7890 315 ---- ---- ---- ---- .7380 -.0060 .7440 320 ---- .7365B .6870A .7365B .6935 -.0060 .6995 325 ---- ---- ---- ---- .6500 -.0065 .6565 330 ---- .6495B .6015A .6495B .6075 -.0065 .6140 335 ---- ---- .5660A .5660A .5665 -.0065 .5730 340 ---- .5665B .5210A .5665B .5265 -.0065 .5330 345 ---- .5205B .4875A .5205B .4880 -.0065 .4945 350 ---- .4880B .4455A .4880B .4505 -.0065 .4570 355 ---- .4505B .4100A .4505B .4150 -.0065 .4215 360 ---- .4155B .3760A .4155B .3805 -.0065 .3870 365 ---- .3815B .3435A .3815B .3485 -.0060 .3545 370 ---- .3490B .3130A .3490B .3175 -.0060 .3235 375 ---- .3185B .2845A .3185B .2885 -.0060 .2945 380 ---- .2900B .2580A .2895B .2615 -.0060 .2675 385 ---- .2635B .2330A .2630B .2360 -.0060 .2420 1 7 390 ---- .2385B .2100A .2385B .2125 -.0065 .2190 66 395 ---- .2155B .1890A .2155B .1910 -.0065 .1975 10 400 ---- .1945B .1700A .1945B .1715 -.0060 .1775 27 405 ---- .1745B .1525A .1745B .1535 -.0060 .1595 139 410 ---- .1570B .1365A .1570B .1375 -.0055 .1430 525 415 ---- .1405B .1220A .1405B .1225 -.0055 .1280 160 420 ---- .1255B .1090A .1255B .1095 -.0050 .1145 25 31 425 ---- .1120B .0975A .1120B .0975 -.0045 .1020 64 430 ---- .1000B .0865A .1000B .0870 -.0040 .0910 89 435 ---- .0900B .0770A .0900B .0775 -.0035 .0810 244 440 ---- .0805B .0685A .0805B .0685 -.0035 .0720 877 445 ---- .0715B .0610A .0715B .0610 -.0030 .0640 3 450 .0600 .0635B .0540 .0545B .0540 -.0030 24 .0570 82 2207 455 ---- .0565B .0480A .0565B .0475 -.0030 .0505 100 460 ---- .0500B .0425A .0500B .0420 -.0030 4 .0450 91 248 465 ---- .0445B .0375A .0445B .0375 -.0025 .0400 19 470 ---- .0395B .0335A .0395B .0330 -.0025 .0355 35 475 ---- .0350B .0295A .0350B .0290 -.0025 .0315 88 480 ---- .0310B .0265A .0310B .0260 -.0020 .0280 908 485 ---- .0275B .0235A .0275B .0230 -.0020 .0250 166 490 ---- .0240B .0210A .0240B .0205 -.0015 .0220 21 495 ---- .0215B .0190A .0215B .0180 -.0020 .0200 10 500 ---- .0190B .0170A .0190B .0160 -.0020 .0180 105 280 505 ---- .0165B .0155A .0165B .0145 -.0015 .0160 11 510 ---- ---- .0140A .0140A .0130 -.0015 .0145 8 515 ---- ---- .0125A .0125A .0115 -.0015 .0130 860 520 ---- ---- .0115A .0115A .0105 -.0015 8 .0120 39 475 525 ---- ---- .0105A .0105A .0095 -.0015 .0110 60 530 ---- ---- ---- ---- .0090 -.0010 .0100 304 535 ---- ---- ---- ---- .0080 -.0010 .0090 50 540 ---- ---- ---- ---- .0075 -.0010 .0085 545 ---- ---- ---- ---- .0070 -.0010 .0080 10 550 ---- ---- ---- ---- .0065 -.0010 .0075 25 555 ---- ---- ---- ---- .0060 -.0010 .0070 560 ---- ---- ---- ---- .0055 -.0010 .0065 565 ---- ---- ---- ---- .0055 -.0005 .0060 10 570 ---- ---- ---- ---- .0050 -.0005 .0055 575 ---- ---- ---- ---- .0045 -.0010 .0055 70 580 ---- ---- ---- ---- .0045 -.0005 .0050 600 ---- ---- ---- ---- .0035 -.0005 .0040 21 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 -.0055 3.6285 050 ---- ---- ---- ---- 3.3730 -.0055 3.3785 075 ---- ---- ---- ---- 3.1230 -.0055 3.1285 100 ---- ---- ---- ---- 2.8730 -.0055 2.8785 125 ---- ---- ---- ---- 2.6230 -.0055 2.6285 150 ---- ---- ---- ---- 2.3730 -.0055 2.3785 175 ---- ---- ---- ---- 2.1230 -.0055 2.1285 200 ---- ---- ---- ---- 1.8730 -.0055 1.8785 220 ---- ---- ---- ---- 1.6730 -.0055 1.6785 225 ---- ---- ---- ---- 1.6230 -.0055 1.6285 230 ---- ---- ---- ---- 1.5730 -.0055 1.5785 235 ---- ---- ---- ---- 1.5230 -.0055 1.5285 240 ---- ---- ---- ---- 1.4730 -.0055 1.4785 245 ---- ---- ---- ---- 1.4230 -.0055 1.4285 250 ---- ---- ---- ---- 1.3730 -.0055 1.3785 255 ---- ---- ---- ---- 1.3230 -.0055 1.3285 260 ---- ---- ---- ---- 1.2735 -.0055 1.2790 265 ---- ---- ---- ---- 1.2240 -.0055 1.2295 270 ---- ---- ---- ---- 1.1750 -.0055 1.1805 275 ---- ---- ---- ---- 1.1260 -.0055 1.1315 280 ---- 1.1225B 1.0695A 1.1225B 1.0775 -.0060 1.0835 285 ---- ---- ---- ---- 1.0295 -.0060 1.0355 290 ---- 1.0265B .9745A 1.0265B .9820 -.0055 .9875 295 ---- ---- ---- ---- .9350 -.0055 .9405 300 ---- .9325B .8815A .9325B .8885 -.0060 3 .8945 18 305 ---- ---- ---- ---- .8430 -.0055 .8485 310 ---- .8410B .7915A .8410B .7980 -.0055 .8035 315 ---- ---- ---- ---- .7535 -.0060 .7595 320 ---- .7530B .7050A .7530B .7105 -.0060 .7165 325 ---- ---- ---- ---- .6685 -.0060 .6745 330 ---- .6685B .6225A .6685B .6275 -.0060 .6335 335 ---- .6230B .5870A .6230B .5880 -.0060 .5940 340 ---- .5880B .5445A .5880B .5490 -.0065 .5555 7 345 ---- .5455B .5115A .5420B .5120 -.0065 .5185 350 ---- .5125B .4715A .5125B .4760 -.0065 .4825 4 355 ---- .4765B .4370A .4765B .4415 -.0065 .4480 360 ---- .4420B .4040A .4420B .4085 -.0065 .4150 365 ---- .4090B .3730A .4090B .3770 -.0065 .3835 370 ---- .3790B .3430A .3785B .3475 -.0060 .3535 375 ---- .3495B .3150A .3490B .3190 -.0065 .3255 380 ---- .3215B .2890A .3210B .2925 -.0060 .2985 4 385 ---- .2950B .2645A .2950B .2675 -.0060 .2735 4 390 ---- .2705B .2415A .2705B .2440 -.0060 .2500 1 395 ---- .2475B .2200A .2475B .2225 -.0055 .2280 5 400 ---- .2255B .2005A .2255B .2025 -.0055 .2080 20 405 ---- .2060B .1825A .2060B .1840 -.0050 .1890 10 410 ---- .1875B .1660A .1875B .1670 -.0050 .1720 415 ---- .1705B .1505A .1705B .1515 -.0050 .1565 10 420 ---- .1545B .1365A .1545B .1375 -.0045 .1420 425 ---- .1400B .1235A .1400B .1245 -.0040 .1285 1 430 ---- .1270B .1120A .1270B .1125 -.0040 .1165 435 ---- .1150B .1015A .1145B .1020 -.0035 .1055 5 440 ---- .1040B .0920A .1040B .0920 -.0035 .0955 445 ---- .0940B .0830A .0940B .0830 -.0035 .0865 23 450 ---- .0850B .0750A .0850B .0750 -.0030 .0780 21 455 ---- .0770B .0675A .0770B .0675 -.0030 .0705 460 ---- .0695B .0610A .0695B .0610 -.0030 .0640 465 ---- .0625B .0550A .0625B .0550 -.0025 .0575 150 470 ---- .0565B .0500A .0565B .0495 -.0025 .0520 365 244 475 ---- .0510B .0450A .0510B .0445 -.0025 .0470 480 ---- .0460B .0405A .0460B .0400 -.0025 .0425 81 485 ---- .0415B .0365A .0415B .0365 -.0020 .0385 490 ---- .0375B .0335A .0375B .0325 -.0025 .0350 495 ---- .0340B .0300A .0340B .0295 -.0020 .0315 1 500 ---- .0305B .0275A .0305B .0265 -.0020 .0285 34 505 ---- .0265B .0250A .0265B .0240 -.0020 .0260 510 ---- .0240B .0230A .0240B .0220 -.0015 .0235 515 ---- ---- .0210A .0210A .0200 -.0015 .0215 520 ---- ---- .0190A .0190A .0180 -.0020 .0200 525 ---- ---- .0175A .0175A .0165 -.0015 .0180 2 530 ---- ---- ---- ---- .0150 -.0015 .0165 535 ---- ---- .0150A .0150A .0140 -.0015 .0155 540 ---- ---- ---- ---- .0130 -.0010 .0140 545 ---- ---- ---- ---- .0120 -.0010 .0130 550 ---- ---- ---- ---- .0110 -.0010 .0120 3 555 ---- ---- ---- ---- .0100 -.0015 .0115 560 ---- ---- ---- ---- .0095 -.0010 .0105 565 ---- ---- ---- ---- .0090 -.0010 .0100 570 ---- ---- ---- ---- .0085 -.0010 .0095 575 ---- ---- .0085A .0085A .0080 -.0010 .0090 580 ---- ---- ---- ---- .0075 -.0010 .0085 600 ---- ---- ---- ---- .0060 -.0010 .0070 625 ---- ---- ---- ---- .0045 -.0010 .0055 650 ---- ---- ---- ---- .0040 -.0010 .0050 675 ---- ---- ---- ---- .0035 -.0005 .0040 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 -.0055 3.6285 050 ---- ---- ---- ---- 3.3730 -.0055 3.3785 075 ---- ---- ---- ---- 3.1230 -.0055 3.1285 100 ---- ---- ---- ---- 2.8730 -.0055 2.8785 125 ---- ---- ---- ---- 2.6230 -.0055 2.6285 150 ---- ---- ---- ---- 2.3730 -.0055 2.3785 175 ---- ---- ---- ---- 2.1230 -.0055 2.1285 200 ---- ---- ---- ---- 1.8730 -.0055 1.8785 220 ---- ---- ---- ---- 1.6730 -.0055 1.6785 225 ---- ---- ---- ---- 1.6230 -.0055 1.6285 230 ---- ---- ---- ---- 1.5730 -.0055 1.5785 235 ---- ---- ---- ---- 1.5230 -.0055 1.5285 240 ---- ---- ---- ---- 1.4730 -.0055 1.4785 245 ---- ---- ---- ---- 1.4230 -.0055 1.4285 250 ---- ---- ---- ---- 1.3730 -.0055 1.3785 255 ---- ---- ---- ---- 1.3235 -.0055 1.3290 260 ---- ---- ---- ---- 1.2740 -.0055 1.2795 265 ---- ---- ---- ---- 1.2255 -.0050 1.2305 270 ---- 1.2070B 1.1690A 1.2070B 1.1770 -.0050 1.1820 2 275 ---- ---- ---- ---- 1.1285 -.0055 1.1340 280 ---- 1.1250B 1.0735A 1.1250B 1.0810 -.0055 1.0865 8 285 ---- ---- ---- ---- 1.0340 -.0055 1.0395 290 ---- 1.0305B .9800A 1.0305B .9875 -.0055 .9930 295 ---- ---- ---- ---- .9415 -.0055 .9470 300 ---- .9385B .8895A .9385B .8960 -.0060 .9020 305 ---- ---- ---- ---- .8515 -.0060 .8575 310 ---- .8500B .8020A .8500B .8080 -.0060 .8140 2 315 ---- ---- ---- ---- .7655 -.0060 .7715 320 ---- .7645B .7180A .7645B .7240 -.0055 .7295 1 325 ---- ---- ---- ---- .6835 -.0055 .6890 330 ---- .6825B .6380A .6820B .6440 -.0055 .6495 2 335 ---- ---- ---- ---- .6055 -.0055 .6110 340 ---- .6040B .5625A .6040B .5685 -.0050 .5735 345 ---- ---- .5265A .5265A .5325 -.0050 .5375 350 ---- .5305B .4920A .5305B .4980 -.0045 8 .5025 7 7 355 ---- .4960B .4585A .4960B .4645 -.0050 .4695 360 ---- .4625B .4265A .4625B .4325 -.0050 .4375 365 ---- .4305B .3965A .4305B .4020 -.0050 .4070 370 ---- .4030B .3675A .4025B .3730 -.0045 .3775 375 ---- .3740B .3405A .3735B .3450 -.0050 .3500 380 ---- .3470B .3145A .3465B .3190 -.0050 .3240 385 ---- .3210B .2905A .3210B .2940 -.0055 .2995 390 ---- .2965B .2675A .2965B .2710 -.0050 .2760 395 ---- .2735B .2465A .2735B .2495 -.0050 .2545 200 400 ---- .2520B .2270A .2520B .2290 -.0050 16 .2340 14 14 405 ---- .2320B .2085A .2320B .2105 -.0045 .2150 410 ---- .2135B .1915A .2135B .1930 -.0045 .1975 415 ---- .1960B .1760A .1955B .1770 -.0040 .1810 40 420 ---- .1800B .1615A .1795B .1625 -.0035 .1660 425 ---- .1650B .1480A .1650B .1490 -.0035 .1525 430 ---- .1510B .1355A .1510B .1365 -.0030 .1395 435 ---- .1385B .1240A .1385B .1250 -.0030 .1280 2 2 440 ---- .1265B .1135A .1265B .1140 -.0030 .1170 445 ---- .1160B .1040A .1160B .1045 -.0025 .1070 450 ---- .1060B .0950A .1060B .0955 -.0025 .0980 1 455 ---- .0970B .0870A .0965B .0870 -.0030 8 .0900 7 7 460 ---- .0885B .0795A .0885B .0795 -.0025 .0820 465 .0700 .0805B .0700 .0700 .0725 -.0030 3 .0755 470 ---- .0735B .0665A .0735B .0660 -.0030 .0690 475 ---- .0670B .0610A .0670B .0605 -.0025 .0630 200 480 ---- .0615B .0555A .0615B .0550 -.0030 .0580 485 ---- .0560B .0510A .0560B .0505 -.0025 .0530 490 ---- .0510B .0465A .0510B .0460 -.0025 .0485 1 495 ---- .0465B .0425A .0460B .0420 -.0025 .0445 500 ---- .0425B .0390A .0425B .0385 -.0025 .0410 1 3 505 ---- .0385B .0360A .0385B .0350 -.0025 .0375 10 510 ---- .0355B .0330A .0355B .0320 -.0025 .0345 515 ---- .0325B .0305A .0320B .0295 -.0020 .0315 520 ---- .0295B .0280A .0280A .0270 -.0020 .0290 32 525 ---- ---- .0260A .0260A .0250 -.0020 .0270 530 ---- ---- .0240A .0240A .0230 -.0020 .0250 25 535 ---- ---- .0225A .0225A .0210 -.0020 .0230 540 ---- ---- .0210A .0210A .0195 -.0020 .0215 2 545 ---- ---- ---- ---- .0180 -.0015 .0195 550 ---- ---- ---- ---- .0170 -.0015 .0185 2 555 ---- ---- ---- ---- .0155 -.0015 .0170 560 ---- ---- ---- ---- .0145 -.0015 .0160 2 565 ---- ---- ---- ---- .0135 -.0015 .0150 570 ---- ---- ---- ---- .0130 -.0010 .0140 575 ---- ---- ---- ---- .0120 -.0010 .0130 580 ---- ---- ---- ---- .0115 -.0010 .0125 600 ---- ---- ---- ---- .0090 -.0010 .0100 625 ---- ---- .0075A .0075A .0075 -.0005 .0080 650 ---- ---- ---- ---- .0060 -.0005 .0065 2 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 -.0005 .0050 1 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 -.0055 3.6285 050 ---- ---- ---- ---- 3.3730 -.0055 3.3785 075 ---- ---- ---- ---- 3.1230 -.0055 3.1285 100 ---- ---- ---- ---- 2.8730 -.0055 2.8785 125 ---- ---- ---- ---- 2.6230 -.0055 2.6285 150 ---- ---- ---- ---- 2.3730 -.0055 2.3785 175 ---- ---- ---- ---- 2.1230 -.0055 2.1285 200 ---- ---- ---- ---- 1.8730 -.0055 1.8785 1 220 ---- ---- ---- ---- 1.6730 -.0055 1.6785 225 ---- ---- ---- ---- 1.6230 -.0055 1.6285 230 ---- ---- ---- ---- 1.5730 -.0055 1.5785 235 ---- ---- ---- ---- 1.5230 -.0055 1.5285 240 ---- ---- ---- ---- 1.4730 -.0055 1.4785 245 ---- ---- ---- ---- 1.4230 -.0055 1.4285 250 ---- ---- ---- ---- 1.3735 -.0055 1.3790 255 ---- ---- ---- ---- 1.3245 -.0050 1.3295 260 ---- ---- ---- ---- 1.2755 -.0055 1.2810 265 ---- ---- ---- ---- 1.2275 -.0055 1.2330 270 ---- 1.2220B 1.1725A 1.2220B 1.1795 -.0055 1.1850 275 ---- ---- ---- ---- 1.1320 -.0060 1.1380 280 ---- 1.1270B 1.0785A 1.1270B 1.0850 -.0060 1.0910 285 ---- ---- ---- ---- 1.0390 -.0060 1.0450 290 ---- 1.0340B .9870A 1.0340B .9930 -.0065 .9995 295 ---- ---- ---- ---- .9480 -.0065 .9545 300 ---- .9445B .8985A .9445B .9040 -.0065 .9105 305 ---- ---- ---- ---- .8605 -.0065 .8670 310 ---- .8575B .8135A .8575B .8180 -.0065 .8245 315 ---- ---- ---- ---- .7765 -.0065 .7830 320 ---- .7740B .7320A .7740B .7360 -.0065 .7425 325 ---- ---- ---- ---- .6965 -.0060 .7025 330 ---- .6940B .6540A .6940B .6580 -.0060 .6640 335 ---- ---- ---- ---- .6205 -.0065 .6270 340 ---- .6180B .5810A .6180B .5845 -.0060 .5905 345 ---- .5785B .5460A .5785B .5495 -.0060 .5555 350 ---- .5460B .5125A .5460B .5160 -.0060 .5220 5 355 ---- .5120B .4800A .5120B .4835 -.0060 .4895 360 ---- .4795B .4490A .4795B .4525 -.0055 .4580 365 ---- .4530B .4195A .4525B .4225 -.0060 .4285 370 ---- .4235B .3910A .4230B .3945 -.0055 .4000 375 ---- .3950B .3645A .3950B .3670 -.0055 .3725 380 ---- .3685B .3390A .3685B .3415 -.0055 .3470 385 ---- .3430B .3150A .3430B .3175 -.0050 .3225 390 ---- .3185B .2925A .3185B .2945 -.0050 .2995 10 395 ---- .2960B .2715A .2955B .2730 -.0045 60 .2775 400 ---- .2745B .2515A .2735B .2530 -.0040 .2570 3 405 ---- .2545B .2330A .2535B .2340 -.0040 .2380 190 410 ---- .2355B .2160A .2355B .2165 -.0035 60 .2200 50 415 ---- .2180B .1995A .2180B .2005 -.0030 .2035 138 420 ---- .2015B .1850A .2015B .1850 -.0030 .1880 24 425 ---- .1860B .1710A .1860B .1710 -.0030 .1740 175 430 ---- .1720B .1580A .1720B .1580 -.0025 .1605 435 ---- .1585B .1460A .1585B .1460 -.0025 .1485 200 440 ---- .1465B .1350A .1465B .1345 -.0025 .1370 445 ---- .1350B .1245A .1350B .1245 -.0020 .1265 450 ---- .1245B .1150A .1245B .1145 -.0025 29 .1170 539 1846 455 .1055 .1150B .1055 .1055 .1055 -.0025 2 .1080 10 460 ---- .1060B .0985A .1060B .0975 -.0020 .0995 14 90 465 ---- .0980B .0910A .0980B .0900 -.0020 .0920 409 470 ---- .0900B .0840A .0900B .0830 -.0020 .0850 154 475 ---- .0830B .0775A .0830B .0765 -.0020 .0785 196 480 ---- .0765B .0715A .0765B .0705 -.0020 .0725 18 485 ---- .0705B .0660A .0705B .0650 -.0020 .0670 137 490 ---- .0650B .0610A .0650B .0595 -.0025 .0620 1 495 ---- .0600B .0565A .0600B .0550 -.0025 .0575 10 500 ---- .0550B .0515A .0550B .0505 -.0025 .0530 441 505 ---- .0500B .0485A .0500B .0470 -.0025 .0495 510 ---- .0460B .0450A .0460B .0430 -.0025 .0455 515 ---- ---- .0420A .0420A .0400 -.0025 .0425 520 ---- ---- .0390A .0390A .0370 -.0025 58 .0395 58 770 525 ---- ---- .0365A .0365A .0345 -.0025 .0370 530 ---- ---- .0340A .0340A .0320 -.0025 .0345 5 535 ---- ---- .0315A .0315A .0295 -.0025 .0320 540 ---- ---- .0295A .0295A .0275 -.0025 .0300 545 ---- ---- ---- ---- .0255 -.0025 .0280 550 ---- ---- .0260A .0260A .0240 -.0025 .0265 5 15 555 ---- ---- ---- ---- .0225 -.0020 .0245 560 ---- ---- ---- ---- .0210 -.0020 .0230 565 ---- ---- ---- ---- .0195 -.0020 .0215 570 ---- ---- ---- ---- .0185 -.0020 .0205 575 ---- ---- ---- ---- .0175 -.0020 .0195 160 580 ---- ---- ---- ---- .0165 -.0015 .0180 10 600 ---- ---- ---- ---- .0130 -.0015 .0145 60 625 ---- ---- ---- ---- .0105 -.0010 .0115 20 650 ---- ---- ---- ---- .0085 -.0010 .0095 20 675 ---- ---- ---- ---- .0075 -.0005 .0080 10 700 ---- ---- ---- ---- .0065 -.0005 .0070 3 725 ---- ---- ---- ---- .0060 -.0005 .0065 10 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0055 -.0005 .0060 103 825 .0050 .0050 .0050 .0050 .0055 -.0005 54 .0060 93 147 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0060 3.6330 050 ---- ---- ---- ---- 3.3770 -.0060 3.3830 075 ---- ---- ---- ---- 3.1270 -.0060 3.1330 100 ---- ---- ---- ---- 2.8770 -.0060 2.8830 125 ---- ---- ---- ---- 2.6270 -.0060 2.6330 150 ---- ---- ---- ---- 2.3770 -.0060 2.3830 175 ---- ---- ---- ---- 2.1270 -.0060 2.1330 200 ---- ---- ---- ---- 1.8770 -.0060 1.8830 220 ---- ---- ---- ---- 1.6770 -.0060 1.6830 225 ---- ---- ---- ---- 1.6270 -.0060 1.6330 230 ---- ---- ---- ---- 1.5770 -.0060 1.5830 235 ---- ---- ---- ---- 1.5270 -.0060 1.5330 240 ---- ---- ---- ---- 1.4770 -.0060 1.4830 245 ---- ---- ---- ---- 1.4270 -.0060 1.4330 250 ---- ---- ---- ---- 1.3780 -.0060 1.3840 255 ---- ---- ---- ---- 1.3290 -.0060 1.3350 260 ---- 1.3225B 1.2745A 1.3225B 1.2805 -.0060 1.2865 265 ---- ---- ---- ---- 1.2330 -.0060 1.2390 270 ---- 1.2275B 1.1795A 1.2275B 1.1855 -.0060 1.1915 275 ---- ---- ---- ---- 1.1390 -.0060 1.1450 280 ---- 1.1335B 1.0870A 1.1335B 1.0930 -.0055 1.0985 285 ---- ---- ---- ---- 1.0475 -.0055 1.0530 290 ---- 1.0425B .9970A 1.0425B 1.0025 -.0060 1.0085 295 ---- ---- ---- ---- .9585 -.0055 .9640 300 ---- .9540B .9105A .9540B .9150 -.0055 .9205 305 ---- ---- ---- ---- .8725 -.0055 .8780 310 ---- .8690B .8270A .8690B .8310 -.0055 .8365 315 ---- ---- ---- ---- .7905 -.0055 .7960 320 ---- .7870B .7475A .7870B .7510 -.0050 .7560 325 ---- ---- ---- ---- .7125 -.0050 .7175 330 ---- .7085B .6715A .7085B .6750 -.0050 .6800 335 ---- ---- ---- ---- .6385 -.0050 .6435 340 ---- .6340B .6000A .6340B .6030 -.0050 .6080 345 ---- .5985B .5660A .5985B .5690 -.0045 .5735 350 ---- .5640B .5330A .5640B .5355 -.0050 .5405 1 34 355 ---- .5305B .5015A .5305B .5035 -.0050 .5085 360 ---- .4985B .4710A .4985B .4725 -.0050 .4775 365 ---- .4675B .4420A .4675B .4430 -.0050 .4480 370 ---- .4380B .4140A .4380B .4145 -.0055 .4200 375 ---- .4100B .3875A .4100B .3875 -.0055 .3930 380 ---- .3835B .3625A .3835B .3620 -.0055 .3675 385 ---- .3580B .3390A .3580B .3375 -.0055 .3430 390 ---- .3340B .3165A .3340B .3145 -.0055 .3200 395 ---- .3110B .2955A .3110B .2935 -.0050 .2985 400 ---- .2900B .2755A .2900B .2735 -.0045 .2780 405 ---- .2695B .2570A .2695B .2545 -.0045 .2590 130 410 ---- .2510B .2395A .2510B .2370 -.0045 .2415 415 ---- .2335B .2235A .2335B .2205 -.0040 .2245 420 ---- .2170B .2085A .2170B .2055 -.0035 .2090 425 ---- .2015B .1940A .2015B .1910 -.0035 .1945 430 ---- .1875B ---- .1875B .1775 -.0035 .1810 435 ---- .1740B ---- .1740B .1650 -.0030 .1680 440 ---- .1615B ---- .1615B .1535 -.0030 .1565 445 ---- .1500B ---- .1500B .1425 -.0025 .1450 450 ---- .1390B ---- .1390B .1325 -.0025 .1350 1 455 ---- .1290B ---- .1290B .1230 -.0020 .1250 460 ---- .1195B ---- .1195B .1140 -.0020 .1160 465 ---- .1105B ---- .1105B .1055 -.0020 .1075 470 ---- .1025B ---- .1025B .0980 -.0020 .1000 475 ---- .0945B ---- .0945B .0910 -.0015 .0925 480 ---- .0875B ---- .0875B .0840 -.0020 .0860 485 ---- .0810B ---- .0810B .0780 -.0020 .0800 1 490 ---- .0750B ---- .0750B .0725 -.0015 .0740 1 495 ---- .0695B ---- .0695B .0670 -.0015 .0685 1 500 ---- ---- ---- ---- .0620 -.0020 .0640 23 65 505 ---- .0595B ---- .0595B .0580 -.0010 .0590 510 ---- ---- ---- ---- .0535 -.0015 .0550 515 ---- ---- ---- ---- .0500 -.0010 .0510 520 ---- ---- ---- ---- .0465 -.0010 .0475 525 ---- ---- ---- ---- .0435 -.0010 .0445 530 ---- ---- ---- ---- .0405 -.0010 .0415 535 ---- ---- ---- ---- .0380 -.0005 .0385 540 ---- ---- ---- ---- .0355 -.0005 .0360 545 ---- ---- ---- ---- .0330 -.0005 .0335 550 ---- ---- ---- ---- .0310 -.0005 .0315 555 ---- ---- ---- ---- .0290 -.0005 .0295 560 ---- ---- ---- ---- .0275 UNCH .0275 565 ---- ---- ---- ---- .0255 -.0005 .0260 570 ---- ---- ---- ---- .0240 -.0005 .0245 575 ---- ---- ---- ---- .0230 UNCH .0230 600 ---- ---- ---- ---- .0170 -.0005 .0175 625 ---- ---- ---- ---- .0135 -.0005 .0140 650 ---- ---- ---- ---- .0110 -.0005 .0115 675 ---- ---- ---- ---- .0090 -.0010 .0100 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0070 -.0005 .0075 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 ---- ---- ---- ---- .0065 -.0005 .0070 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0060 3.6330 050 ---- ---- ---- ---- 3.3770 -.0060 3.3830 075 ---- ---- ---- ---- 3.1270 -.0060 3.1330 100 ---- ---- ---- ---- 2.8770 -.0060 2.8830 125 ---- ---- ---- ---- 2.6270 -.0060 2.6330 150 ---- ---- ---- ---- 2.3770 -.0060 2.3830 175 ---- ---- ---- ---- 2.1270 -.0060 2.1330 200 ---- ---- ---- ---- 1.8770 -.0060 1.8830 220 ---- ---- ---- ---- 1.6770 -.0060 1.6830 225 ---- ---- ---- ---- 1.6270 -.0060 1.6330 230 ---- ---- ---- ---- 1.5770 -.0060 1.5830 235 ---- ---- ---- ---- 1.5270 -.0060 1.5330 240 ---- ---- ---- ---- 1.4770 -.0065 1.4835 245 ---- ---- ---- ---- 1.4275 -.0065 1.4340 250 ---- ---- ---- ---- 1.3790 -.0065 1.3855 255 ---- ---- ---- ---- 1.3305 -.0070 1.3375 260 ---- 1.3090B 1.2780A 1.3090B 1.2830 -.0070 1.2900 265 ---- ---- ---- ---- 1.2355 -.0075 1.2430 270 ---- 1.2145B 1.1845A 1.2145B 1.1890 -.0075 1.1965 275 ---- ---- ---- ---- 1.1430 -.0075 1.1505 280 ---- 1.1225B 1.0935A 1.1225B 1.0980 -.0070 1.1050 285 ---- ---- ---- ---- 1.0530 -.0070 1.0600 290 ---- 1.0335B 1.0055A 1.0335B 1.0095 -.0065 1.0160 295 ---- ---- ---- ---- .9660 -.0070 .9730 300 ---- .9475B .9205A .9475B .9240 -.0065 .9305 305 ---- ---- ---- ---- .8825 -.0065 .8890 310 ---- .8645B .8390A .8645B .8415 -.0065 .8480 315 ---- ---- ---- ---- .8020 -.0060 .8080 320 ---- .7845B .7615A .7845B .7635 -.0060 .7695 325 ---- ---- ---- ---- .7255 -.0060 .7315 330 ---- .7085B .6875A .7085B .6890 -.0060 .6950 335 ---- ---- ---- ---- .6530 -.0060 .6590 340 ---- .6360B .6175A .6360B .6185 -.0060 .6245 345 ---- .6015B .5840A .6015B .5850 -.0060 .5910 350 ---- .5680B .5520A .5680B .5525 -.0060 .5585 355 ---- .5360B .5210A .5360B .5210 -.0060 .5270 360 ---- .5050B .4910A .5050B .4905 -.0065 .4970 365 ---- .4750B .4625A .4750B .4615 -.0060 .4675 370 ---- .4465B .4355A .4465B .4335 -.0065 .4400 375 ---- .4190B .4090A .4190B .4070 -.0065 .4135 380 ---- .3930B .3845A .3930B .3815 -.0065 .3880 385 ---- .3685B .3610A .3685B .3575 -.0065 .3640 390 ---- .3450B .3385A .3450B .3350 -.0065 .3415 395 ---- .3230B .3175A .3230B .3135 -.0065 .3200 400 ---- .3020B .2980A .3020B .2935 -.0060 .2995 405 ---- .2825B .2790A .2825B .2745 -.0060 .2805 410 ---- .2640B .2615A .2640B .2570 -.0055 .2625 415 ---- .2465B .2450A .2465B .2405 -.0055 .2460 420 ---- .2305B ---- .2305B .2250 -.0050 .2300 425 ---- ---- ---- ---- .2105 -.0050 .2155 430 ---- ---- ---- ---- .1970 -.0045 .2015 435 ---- ---- ---- ---- .1840 -.0045 .1885 440 ---- ---- ---- ---- .1720 -.0040 .1760 445 ---- ---- ---- ---- .1605 -.0040 .1645 450 ---- ---- ---- ---- .1500 -.0040 .1540 455 ---- ---- ---- ---- .1400 -.0035 .1435 460 ---- ---- ---- ---- .1310 -.0035 .1345 465 ---- ---- ---- ---- .1220 -.0035 .1255 470 ---- ---- ---- ---- .1140 -.0030 .1170 475 ---- ---- ---- ---- .1065 -.0030 .1095 480 ---- ---- ---- ---- .0990 -.0030 .1020 485 ---- ---- ---- ---- .0925 -.0030 .0955 490 ---- ---- ---- ---- .0860 -.0030 .0890 495 ---- ---- ---- ---- .0805 -.0030 .0835 500 ---- ---- ---- ---- .0750 -.0030 .0780 505 ---- ---- ---- ---- .0700 -.0030 .0730 510 ---- ---- ---- ---- .0655 -.0025 .0680 515 ---- ---- ---- ---- .0610 -.0030 .0640 520 ---- ---- ---- ---- .0570 -.0030 .0600 525 ---- ---- ---- ---- .0535 -.0025 .0560 530 ---- ---- ---- ---- .0500 -.0025 .0525 535 ---- ---- ---- ---- .0470 -.0025 .0495 540 ---- ---- ---- ---- .0440 -.0025 .0465 545 ---- ---- ---- ---- .0410 -.0025 .0435 550 ---- ---- ---- ---- .0390 -.0020 .0410 555 ---- ---- ---- ---- .0365 -.0025 .0390 560 ---- ---- ---- ---- .0345 -.0020 .0365 565 ---- ---- ---- ---- .0325 -.0020 .0345 570 ---- ---- ---- ---- .0305 -.0025 .0330 575 ---- ---- ---- ---- .0290 -.0020 .0310 600 ---- ---- ---- ---- .0225 -.0020 .0245 625 ---- ---- ---- ---- .0175 -.0025 .0200 650 ---- ---- ---- ---- .0145 -.0025 .0170 675 ---- ---- ---- ---- .0120 -.0030 .0150 700 ---- ---- ---- ---- .0100 -.0035 .0135 725 ---- ---- ---- ---- .0085 -.0040 .0125 750 ---- ---- ---- ---- .0075 -.0040 .0115 775 ---- ---- .0110A .0110A .0065 -.0050 .0115 800 ---- ---- .0105A .0105A .0060 -.0050 .0110 825 ---- ---- .0100A .0100A .0055 -.0055 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0060 3.6330 050 ---- ---- ---- ---- 3.3770 -.0060 3.3830 075 ---- ---- ---- ---- 3.1270 -.0060 3.1330 100 ---- ---- ---- ---- 2.8770 -.0060 2.8830 125 ---- ---- ---- ---- 2.6270 -.0060 2.6330 150 ---- ---- ---- ---- 2.3770 -.0060 2.3830 175 ---- ---- ---- ---- 2.1270 -.0060 2.1330 200 ---- ---- ---- ---- 1.8770 -.0060 1.8830 220 ---- ---- ---- ---- 1.6770 -.0060 1.6830 225 ---- ---- ---- ---- 1.6270 -.0060 1.6330 230 ---- ---- ---- ---- 1.5770 -.0060 1.5830 235 ---- ---- ---- ---- 1.5270 -.0065 1.5335 240 ---- ---- ---- ---- 1.4780 -.0065 1.4845 245 ---- ---- ---- ---- 1.4290 -.0070 1.4360 250 ---- 1.4060B 1.3770A 1.4060B 1.3805 -.0075 1.3880 255 ---- ---- ---- ---- 1.3330 -.0075 1.3405 260 ---- 1.3105B 1.2825A 1.3105B 1.2855 -.0080 1.2935 265 ---- ---- ---- ---- 1.2390 -.0080 1.2470 270 ---- 1.2170B 1.1900A 1.2170B 1.1930 -.0080 1.2010 275 ---- ---- ---- ---- 1.1480 -.0080 1.1560 280 ---- 1.1265B 1.1010A 1.1265B 1.1030 -.0085 1.1115 285 ---- ---- ---- ---- 1.0595 -.0080 1.0675 290 ---- 1.0390B 1.0145A 1.0390B 1.0165 -.0075 1.0240 295 ---- ---- ---- ---- .9745 -.0070 .9815 300 ---- .9550B .9315A .9550B .9330 -.0065 .9395 305 ---- ---- ---- ---- .8925 -.0060 .8985 310 ---- .8735B .8520A .8735B .8530 -.0055 .8585 315 ---- ---- ---- ---- .8145 -.0050 .8195 320 ---- .7950B .7760A .7950B .7770 -.0045 .7815 325 ---- ---- ---- ---- .7400 -.0045 .7445 330 ---- .7205B .7035A .7205B .7040 -.0045 .7085 335 ---- ---- .6690A .6690A .6690 -.0045 .6735 340 ---- .6495B .6355A .6495B .6350 -.0045 .6395 345 ---- .6160B .6030A .6160B .6015 -.0050 .6065 350 ---- .5830B .5715A .5830B .5700 -.0045 .5745 355 ---- .5515B .5410A .5515B .5390 -.0045 .5435 360 ---- .5210B .5120A .5210B .5090 -.0050 .5140 365 ---- .4915B .4835A .4915B .4805 -.0045 .4850 370 ---- .4635B .4570A .4635B .4530 -.0045 4 .4575 375 ---- .4365B .4310A .4365B .4270 -.0045 .4315 380 ---- .4110B ---- .4110B .4020 -.0045 .4065 385 ---- .3865B ---- .3865B .3780 -.0045 .3825 390 ---- .3630B ---- .3630B .3555 -.0045 .3600 395 ---- .3410B ---- .3410B .3340 -.0045 .3385 400 ---- .3205B ---- .3205B .3140 -.0045 .3185 405 ---- .3005B ---- .3005B .2950 -.0045 .2995 410 ---- .2820B ---- .2820B .2770 -.0045 .2815 415 ---- ---- ---- ---- .2600 -.0050 .2650 171 420 ---- ---- ---- ---- .2445 -.0045 .2490 425 ---- ---- ---- ---- .2295 -.0045 .2340 430 ---- ---- ---- ---- .2155 -.0045 .2200 435 ---- ---- ---- ---- .2025 -.0040 .2065 440 ---- ---- ---- ---- .1900 -.0040 .1940 445 ---- ---- ---- ---- .1785 -.0040 .1825 450 ---- ---- ---- ---- .1675 -.0035 .1710 455 ---- ---- ---- ---- .1570 -.0040 .1610 460 ---- ---- ---- ---- .1475 -.0035 .1510 465 ---- ---- ---- ---- .1385 -.0030 .1415 470 ---- ---- ---- ---- .1295 -.0035 .1330 475 ---- ---- ---- ---- .1215 -.0035 .1250 480 ---- ---- ---- ---- .1140 -.0035 .1175 485 ---- ---- ---- ---- .1070 -.0030 .1100 171 490 ---- ---- ---- ---- .1000 -.0035 .1035 495 ---- ---- ---- ---- .0940 -.0035 .0975 500 ---- ---- ---- ---- .0880 -.0035 .0915 505 ---- ---- ---- ---- .0825 -.0035 .0860 510 ---- ---- ---- ---- .0775 -.0035 .0810 515 ---- ---- ---- ---- .0730 -.0030 .0760 520 ---- ---- ---- ---- .0685 -.0030 .0715 525 ---- ---- ---- ---- .0645 -.0030 .0675 530 ---- ---- ---- ---- .0605 -.0035 .0640 535 ---- ---- ---- ---- .0570 -.0030 .0600 540 ---- ---- ---- ---- .0535 -.0035 .0570 545 ---- ---- ---- ---- .0505 -.0035 .0540 550 ---- ---- ---- ---- .0480 -.0030 .0510 555 ---- ---- ---- ---- .0450 -.0035 .0485 575 ---- ---- ---- ---- .0365 -.0035 .0400 600 ---- ---- ---- ---- .0280 -.0040 .0320 625 ---- ---- ---- ---- .0220 -.0050 .0270 650 ---- ---- ---- ---- .0175 -.0055 .0230 675 ---- ---- ---- ---- .0140 -.0060 .0200 700 ---- ---- ---- ---- .0115 -.0060 .0175 725 ---- ---- ---- ---- .0095 -.0060 .0155 750 ---- ---- ---- ---- .0080 -.0065 .0145 775 ---- ---- ---- ---- .0070 -.0060 .0130 800 ---- ---- ---- ---- .0060 -.0065 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6265 -.0060 3.6325 050 ---- ---- ---- ---- 3.3765 -.0060 3.3825 075 ---- ---- ---- ---- 3.1265 -.0060 3.1325 100 ---- ---- ---- ---- 2.8765 -.0060 2.8825 125 ---- ---- ---- ---- 2.6265 -.0060 2.6325 150 ---- ---- ---- ---- 2.3765 -.0060 2.3825 175 ---- ---- ---- ---- 2.1265 -.0060 2.1325 200 ---- ---- ---- ---- 1.8765 -.0060 1.8825 225 ---- ---- ---- ---- 1.6265 -.0060 1.6325 230 ---- ---- ---- ---- 1.5770 -.0060 1.5830 235 ---- ---- ---- ---- 1.5280 -.0060 1.5340 240 ---- ---- ---- ---- 1.4795 -.0060 1.4855 245 ---- ---- ---- ---- 1.4320 -.0055 1.4375 250 ---- ---- ---- ---- 1.3845 -.0055 1.3900 255 ---- ---- ---- ---- 1.3375 -.0055 1.3430 260 ---- ---- ---- ---- 1.2915 -.0050 1.2965 265 ---- ---- ---- ---- 1.2455 -.0050 1.2505 270 ---- ---- ---- ---- 1.2000 -.0055 1.2055 275 ---- ---- ---- ---- 1.1555 -.0050 1.1605 280 ---- ---- ---- ---- 1.1115 -.0050 1.1165 285 ---- ---- ---- ---- 1.0680 -.0050 1.0730 290 ---- ---- ---- ---- 1.0255 -.0050 1.0305 295 ---- ---- ---- ---- .9835 -.0050 .9885 300 ---- ---- ---- ---- .9425 -.0045 .9470 305 ---- ---- ---- ---- .9020 -.0050 .9070 310 ---- ---- ---- ---- .8630 -.0045 .8675 315 ---- ---- ---- ---- .8245 -.0045 .8290 320 ---- ---- ---- ---- .7870 -.0045 .7915 325 ---- ---- ---- ---- .7505 -.0045 .7550 330 ---- ---- ---- ---- .7150 -.0045 .7195 335 ---- ---- ---- ---- .6805 -.0045 .6850 340 ---- ---- ---- ---- .6470 -.0045 .6515 345 ---- ---- ---- ---- .6150 -.0040 .6190 350 ---- ---- ---- ---- .5835 -.0040 .5875 355 ---- ---- ---- ---- .5530 -.0040 .5570 360 ---- ---- ---- ---- .5235 -.0040 .5275 365 ---- ---- ---- ---- .4955 -.0040 .4995 370 ---- ---- ---- ---- .4685 -.0035 .4720 375 ---- ---- ---- ---- .4425 -.0035 .4460 380 ---- ---- ---- ---- .4180 -.0035 .4215 385 ---- ---- ---- ---- .3945 -.0035 .3980 390 ---- ---- ---- ---- .3720 -.0035 .3755 395 ---- ---- ---- ---- .3510 -.0030 .3540 400 ---- ---- ---- ---- .3310 -.0030 .3340 405 ---- ---- ---- ---- .3120 -.0030 .3150 410 ---- ---- ---- ---- .2940 -.0030 .2970 415 ---- ---- ---- ---- .2775 -.0030 .2805 420 ---- ---- ---- ---- .2615 -.0030 .2645 425 ---- ---- ---- ---- .2465 -.0030 .2495 430 ---- ---- ---- ---- .2325 -.0025 .2350 435 ---- ---- ---- ---- .2190 -.0025 .2215 440 ---- ---- ---- ---- .2065 -.0025 .2090 445 ---- ---- ---- ---- .1945 -.0025 .1970 450 ---- ---- ---- ---- .1835 -.0020 .1855 455 ---- ---- ---- ---- .1730 -.0020 .1750 460 ---- ---- ---- ---- .1630 -.0020 .1650 465 ---- ---- ---- ---- .1535 -.0020 .1555 470 ---- ---- ---- ---- .1445 -.0020 .1465 475 ---- ---- ---- ---- .1365 -.0015 .1380 480 ---- ---- ---- ---- .1285 -.0015 .1300 485 ---- ---- ---- ---- .1210 -.0020 .1230 490 ---- ---- ---- ---- .1140 -.0020 .1160 495 ---- ---- ---- ---- .1075 -.0020 .1095 500 ---- ---- ---- ---- .1015 -.0015 .1030 505 ---- ---- ---- ---- .0960 -.0015 .0975 510 ---- ---- ---- ---- .0905 -.0015 .0920 515 ---- ---- ---- ---- .0855 -.0015 .0870 520 ---- ---- ---- ---- .0810 -.0010 .0820 525 ---- ---- ---- ---- .0765 -.0015 .0780 530 ---- ---- ---- ---- .0725 -.0010 .0735 535 ---- ---- ---- ---- .0685 -.0015 .0700 540 ---- ---- ---- ---- .0650 -.0015 .0665 545 ---- ---- ---- ---- .0620 -.0010 .0630 550 ---- ---- ---- ---- .0590 -.0010 .0600 555 ---- ---- ---- ---- .0560 -.0010 .0570 575 ---- ---- ---- ---- .0465 -.0010 .0475 600 ---- ---- ---- ---- .0385 -.0005 .0390 625 ---- ---- ---- ---- .0325 -.0005 .0330 650 ---- ---- ---- ---- .0280 -.0005 .0285 675 ---- ---- ---- ---- .0245 -.0005 .0250 700 ---- ---- ---- ---- .0220 -.0005 .0225 725 ---- ---- ---- ---- .0200 -.0005 .0205 750 ---- ---- ---- ---- .0185 UNCH .0185 775 ---- ---- ---- ---- .0170 -.0005 .0175 800 ---- ---- ---- ---- .0160 -.0005 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6265 -.0060 3.6325 050 ---- ---- ---- ---- 3.3765 -.0060 3.3825 075 ---- ---- ---- ---- 3.1265 -.0060 3.1325 100 ---- ---- ---- ---- 2.8765 -.0060 2.8825 125 ---- ---- ---- ---- 2.6265 -.0060 2.6325 150 ---- ---- ---- ---- 2.3765 -.0060 2.3825 175 ---- ---- ---- ---- 2.1265 -.0060 2.1325 200 ---- ---- ---- ---- 1.8765 -.0060 1.8825 225 ---- ---- ---- ---- 1.6270 -.0060 1.6330 230 ---- ---- ---- ---- 1.5780 -.0060 1.5840 235 ---- ---- ---- ---- 1.5300 -.0055 1.5355 240 ---- ---- ---- ---- 1.4820 -.0055 1.4875 245 ---- ---- ---- ---- 1.4345 -.0055 1.4400 250 ---- ---- ---- ---- 1.3880 -.0050 1.3930 255 ---- ---- ---- ---- 1.3415 -.0050 1.3465 260 ---- ---- ---- ---- 1.2955 -.0055 1.3010 265 ---- ---- ---- ---- 1.2505 -.0050 1.2555 270 ---- ---- ---- ---- 1.2060 -.0050 1.2110 275 ---- ---- ---- ---- 1.1615 -.0050 1.1665 280 ---- ---- ---- ---- 1.1180 -.0050 1.1230 285 ---- ---- ---- ---- 1.0755 -.0050 1.0805 290 ---- ---- ---- ---- 1.0335 -.0045 1.0380 295 ---- ---- ---- ---- .9920 -.0045 .9965 300 ---- ---- ---- ---- .9515 -.0045 .9560 305 ---- ---- ---- ---- .9120 -.0045 .9165 310 ---- ---- ---- ---- .8730 -.0045 .8775 315 ---- ---- ---- ---- .8350 -.0045 .8395 320 ---- ---- ---- ---- .7985 -.0045 .8030 325 ---- ---- ---- ---- .7625 -.0045 .7670 330 ---- ---- ---- ---- .7275 -.0045 .7320 335 ---- ---- ---- ---- .6935 -.0045 .6980 340 ---- ---- ---- ---- .6605 -.0045 .6650 345 ---- ---- ---- ---- .6285 -.0045 .6330 350 ---- ---- ---- ---- .5980 -.0040 .6020 355 ---- ---- ---- ---- .5680 -.0035 .5715 360 ---- ---- ---- ---- .5390 -.0035 .5425 365 ---- ---- ---- ---- .5110 -.0035 .5145 370 ---- ---- ---- ---- .4840 -.0040 .4880 375 ---- ---- ---- ---- .4585 -.0035 .4620 380 ---- ---- ---- ---- .4340 -.0035 .4375 385 ---- ---- ---- ---- .4105 -.0035 .4140 390 ---- ---- ---- ---- .3885 -.0030 .3915 4 395 ---- ---- ---- ---- .3675 -.0030 .3705 400 ---- ---- ---- ---- .3475 -.0030 .3505 405 ---- ---- ---- ---- .3285 -.0030 .3315 410 ---- ---- ---- ---- .3110 -.0030 .3140 415 ---- ---- ---- ---- .2940 -.0030 .2970 420 ---- ---- ---- ---- .2780 -.0030 .2810 425 ---- ---- ---- ---- .2630 -.0030 .2660 430 ---- ---- ---- ---- .2490 -.0025 .2515 435 ---- ---- ---- ---- .2355 -.0025 .2380 440 ---- ---- ---- ---- .2225 -.0025 .2250 445 ---- ---- ---- ---- .2105 -.0025 .2130 450 ---- ---- ---- ---- .1990 -.0025 .2015 455 ---- ---- ---- ---- .1880 -.0025 .1905 460 ---- ---- ---- ---- .1780 -.0020 .1800 465 ---- ---- ---- ---- .1685 -.0020 .1705 470 ---- ---- ---- ---- .1590 -.0020 .1610 475 ---- ---- ---- ---- .1505 -.0020 .1525 480 ---- ---- ---- ---- .1425 -.0020 .1445 485 ---- ---- ---- ---- .1350 -.0015 .1365 490 ---- ---- ---- ---- .1275 -.0020 .1295 495 ---- ---- ---- ---- .1210 -.0015 .1225 500 ---- ---- ---- ---- .1145 -.0015 .1160 505 ---- ---- ---- ---- .1085 -.0015 .1100 510 ---- ---- ---- ---- .1030 -.0015 .1045 515 ---- ---- ---- ---- .0975 -.0015 .0990 520 ---- ---- ---- ---- .0925 -.0015 .0940 525 ---- ---- ---- ---- .0880 -.0010 .0890 550 ---- ---- ---- ---- .0690 -.0010 .0700 575 ---- ---- ---- ---- .0555 -.0010 .0565 600 ---- ---- ---- ---- .0465 -.0005 .0470 625 ---- ---- ---- ---- .0395 -.0010 .0405 650 ---- ---- ---- ---- .0350 -.0005 .0355 675 ---- ---- ---- ---- .0310 -.0005 .0315 700 ---- ---- ---- ---- .0280 -.0005 .0285 725 ---- ---- ---- ---- .0255 -.0005 .0260 750 ---- ---- ---- ---- .0235 -.0005 .0240 775 ---- ---- ---- ---- .0220 -.0005 .0225 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6250 -.0060 3.6310 050 ---- ---- ---- ---- 3.3750 -.0060 3.3810 075 ---- ---- ---- ---- 3.1250 -.0060 3.1310 100 ---- ---- ---- ---- 2.8750 -.0060 2.8810 125 ---- ---- ---- ---- 2.6250 -.0060 2.6310 150 ---- ---- ---- ---- 2.3750 -.0060 2.3810 175 ---- ---- ---- ---- 2.1250 -.0060 2.1310 200 ---- ---- ---- ---- 1.8750 -.0060 1.8810 225 ---- ---- ---- ---- 1.6265 -.0060 1.6325 230 ---- ---- ---- ---- 1.5785 -.0055 1.5840 235 ---- ---- ---- ---- 1.5305 -.0055 1.5360 240 ---- ---- ---- ---- 1.4835 -.0050 1.4885 245 ---- ---- ---- ---- 1.4365 -.0050 1.4415 250 ---- ---- ---- ---- 1.3905 -.0050 1.3955 255 ---- ---- ---- ---- 1.3445 -.0050 1.3495 260 ---- ---- ---- ---- 1.2995 -.0050 1.3045 265 ---- ---- ---- ---- 1.2545 -.0050 1.2595 270 ---- ---- ---- ---- 1.2105 -.0050 1.2155 275 ---- ---- ---- ---- 1.1670 -.0050 1.1720 280 ---- ---- ---- ---- 1.1240 -.0050 1.1290 285 ---- ---- ---- ---- 1.0820 -.0045 1.0865 290 ---- ---- ---- ---- 1.0405 -.0045 1.0450 295 ---- ---- ---- ---- 1.0000 -.0045 1.0045 300 ---- ---- ---- ---- .9600 -.0045 .9645 305 ---- ---- ---- ---- .9210 -.0040 .9250 310 ---- ---- ---- ---- .8825 -.0045 .8870 315 ---- ---- ---- ---- .8455 -.0040 .8495 320 ---- ---- ---- ---- .8090 -.0045 .8135 325 ---- ---- ---- ---- .7735 -.0045 .7780 330 ---- ---- ---- ---- .7395 -.0040 .7435 335 ---- ---- ---- ---- .7060 -.0040 .7100 340 ---- ---- ---- ---- .6735 -.0040 .6775 345 ---- ---- ---- ---- .6420 -.0040 .6460 350 ---- ---- ---- ---- .6115 -.0040 .6155 355 ---- ---- ---- ---- .5820 -.0035 .5855 360 ---- ---- ---- ---- .5535 -.0035 .5570 365 ---- ---- ---- ---- .5260 -.0035 .5295 370 ---- ---- ---- ---- .4995 -.0035 .5030 375 ---- ---- ---- ---- .4740 -.0035 .4775 380 ---- ---- ---- ---- .4495 -.0035 .4530 385 ---- ---- ---- ---- .4265 -.0030 .4295 390 ---- ---- ---- ---- .4045 -.0030 .4075 395 ---- ---- ---- ---- .3835 -.0030 .3865 400 ---- ---- ---- ---- .3635 -.0030 .3665 405 ---- ---- ---- ---- .3450 -.0030 .3480 410 ---- ---- ---- ---- .3270 -.0030 .3300 415 ---- ---- ---- ---- .3105 -.0025 .3130 420 ---- ---- ---- ---- .2945 -.0025 .2970 425 ---- ---- ---- ---- .2795 -.0025 .2820 430 ---- ---- ---- ---- .2650 -.0025 .2675 435 ---- ---- ---- ---- .2515 -.0025 .2540 440 ---- ---- ---- ---- .2385 -.0025 .2410 445 ---- ---- ---- ---- .2265 -.0020 .2285 450 ---- ---- ---- ---- .2145 -.0025 .2170 455 ---- ---- ---- ---- .2035 -.0025 .2060 460 ---- ---- ---- ---- .1930 -.0025 .1955 465 ---- ---- ---- ---- .1835 -.0020 .1855 470 ---- ---- ---- ---- .1740 -.0020 .1760 475 ---- ---- ---- ---- .1650 -.0020 .1670 480 ---- ---- ---- ---- .1570 -.0015 .1585 485 ---- ---- ---- ---- .1490 -.0015 .1505 490 ---- ---- ---- ---- .1415 -.0015 .1430 495 ---- ---- ---- ---- .1345 -.0015 .1360 500 ---- ---- ---- ---- .1275 -.0020 .1295 505 ---- ---- ---- ---- .1215 -.0015 .1230 510 ---- ---- ---- ---- .1155 -.0015 .1170 515 ---- ---- ---- ---- .1100 -.0015 .1115 520 ---- ---- ---- ---- .1045 -.0015 .1060 525 ---- ---- ---- ---- .0995 -.0015 .1010 550 ---- ---- ---- ---- .0795 -.0010 .0805 575 ---- ---- ---- ---- .0650 -.0010 .0660 600 ---- ---- ---- ---- .0550 -.0010 .0560 625 ---- ---- ---- ---- .0480 -.0005 .0485 650 ---- ---- ---- ---- .0425 -.0005 .0430 675 ---- ---- ---- ---- .0380 -.0005 .0385 700 ---- ---- ---- ---- .0345 -.0010 .0355 725 ---- ---- ---- ---- .0320 -.0005 .0325 750 ---- ---- ---- ---- .0300 -.0005 .0305 775 ---- ---- ---- ---- .0280 -.0005 .0285 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6250 -.0060 3.6310 050 ---- ---- ---- ---- 3.3750 -.0060 3.3810 075 ---- ---- ---- ---- 3.1250 -.0060 3.1310 100 ---- ---- ---- ---- 2.8750 -.0060 2.8810 125 ---- ---- ---- ---- 2.6250 -.0060 2.6310 150 ---- ---- ---- ---- 2.3750 -.0060 2.3810 175 ---- ---- ---- ---- 2.1250 -.0060 2.1310 200 ---- ---- ---- ---- 1.8750 -.0060 1.8810 225 ---- ---- ---- ---- 1.6280 -.0055 1.6335 230 ---- ---- ---- ---- 1.5800 -.0055 1.5855 235 ---- ---- ---- ---- 1.5330 -.0050 1.5380 240 ---- ---- ---- ---- 1.4860 -.0050 1.4910 245 ---- ---- ---- ---- 1.4395 -.0050 1.4445 250 ---- ---- ---- ---- 1.3940 -.0050 1.3990 255 ---- ---- ---- ---- 1.3485 -.0050 1.3535 260 ---- ---- ---- ---- 1.3040 -.0045 1.3085 265 ---- ---- ---- ---- 1.2595 -.0050 1.2645 270 ---- ---- ---- ---- 1.2160 -.0045 1.2205 275 ---- ---- ---- ---- 1.1730 -.0045 1.1775 280 ---- ---- ---- ---- 1.1305 -.0045 1.1350 285 ---- ---- ---- ---- 1.0885 -.0050 1.0935 290 ---- ---- ---- ---- 1.0475 -.0045 1.0520 295 ---- ---- ---- ---- 1.0075 -.0045 1.0120 300 ---- ---- ---- ---- .9680 -.0040 .9720 305 ---- ---- ---- ---- .9295 -.0040 .9335 310 ---- ---- ---- ---- .8915 -.0045 .8960 315 ---- ---- ---- ---- .8550 -.0040 .8590 320 ---- ---- ---- ---- .8190 -.0040 .8230 325 ---- ---- ---- ---- .7840 -.0040 .7880 330 ---- ---- ---- ---- .7500 -.0040 .7540 335 ---- ---- ---- ---- .7170 -.0040 .7210 340 ---- ---- ---- ---- .6850 -.0040 .6890 345 ---- ---- ---- ---- .6535 -.0040 .6575 350 ---- ---- ---- ---- .6235 -.0035 .6270 355 ---- ---- ---- ---- .5940 -.0040 .5980 360 ---- ---- ---- ---- .5660 -.0035 .5695 365 ---- ---- ---- ---- .5385 -.0035 .5420 370 ---- ---- ---- ---- .5125 -.0035 .5160 375 ---- ---- ---- ---- .4870 -.0035 .4905 380 ---- ---- ---- ---- .4630 -.0035 .4665 385 ---- ---- ---- ---- .4400 -.0030 .4430 390 ---- ---- ---- ---- .4180 -.0030 .4210 395 ---- ---- ---- ---- .3970 -.0030 .4000 400 ---- ---- ---- ---- .3775 -.0030 .3805 405 ---- ---- ---- ---- .3585 -.0030 .3615 410 ---- ---- ---- ---- .3410 -.0030 .3440 415 ---- ---- ---- ---- .3240 -.0030 .3270 420 ---- ---- ---- ---- .3080 -.0030 .3110 425 ---- ---- ---- ---- .2930 -.0025 .2955 430 ---- ---- ---- ---- .2785 -.0025 .2810 435 ---- ---- ---- ---- .2650 -.0025 .2675 440 ---- ---- ---- ---- .2520 -.0025 .2545 445 ---- ---- ---- ---- .2395 -.0025 .2420 450 ---- ---- ---- ---- .2280 -.0020 .2300 455 ---- ---- ---- ---- .2165 -.0025 .2190 460 ---- ---- ---- ---- .2060 -.0020 .2080 465 ---- ---- ---- ---- .1960 -.0020 .1980 470 ---- ---- ---- ---- .1865 -.0020 .1885 475 ---- ---- ---- ---- .1775 -.0020 .1795 480 ---- ---- ---- ---- .1690 -.0020 .1710 485 ---- ---- ---- ---- .1610 -.0015 .1625 490 ---- ---- ---- ---- .1530 -.0020 .1550 495 ---- ---- ---- ---- .1460 -.0015 .1475 500 ---- ---- ---- ---- .1390 -.0015 .1405 505 ---- ---- ---- ---- .1325 -.0015 .1340 510 ---- ---- ---- ---- .1265 -.0015 .1280 515 ---- ---- ---- ---- .1205 -.0015 .1220 520 ---- ---- ---- ---- .1150 -.0015 .1165 525 ---- ---- ---- ---- .1100 -.0015 .1115 550 ---- ---- ---- ---- .0885 -.0015 .0900 575 ---- ---- ---- ---- .0735 -.0010 .0745 600 ---- ---- ---- ---- .0630 -.0010 .0640 625 ---- ---- ---- ---- .0550 -.0010 .0560 650 ---- ---- ---- ---- .0490 -.0010 .0500 675 ---- ---- ---- ---- .0445 -.0010 .0455 700 ---- ---- ---- ---- .0410 -.0005 .0415 725 ---- ---- ---- ---- .0380 -.0005 .0385 750 ---- ---- ---- ---- .0355 -.0005 .0360 775 ---- ---- ---- ---- .0335 -.0010 .0345 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 -.0055 3.6285 050 ---- ---- ---- ---- 3.3730 -.0055 3.3785 075 ---- ---- ---- ---- 3.1230 -.0055 3.1285 100 ---- ---- ---- ---- 2.8730 -.0055 2.8785 125 ---- ---- ---- ---- 2.6230 -.0055 2.6285 150 ---- ---- ---- ---- 2.3730 -.0055 2.3785 175 ---- ---- ---- ---- 2.1230 -.0055 2.1285 200 ---- ---- ---- ---- 1.8730 -.0055 1.8785 225 ---- ---- ---- ---- 1.6280 -.0045 1.6325 230 ---- ---- ---- ---- 1.5805 -.0045 1.5850 235 ---- ---- ---- ---- 1.5335 -.0045 1.5380 240 ---- ---- ---- ---- 1.4870 -.0050 1.4920 245 ---- ---- ---- ---- 1.4415 -.0045 1.4460 250 ---- ---- ---- ---- 1.3960 -.0045 1.4005 255 ---- ---- ---- ---- 1.3515 -.0040 1.3555 260 ---- ---- ---- ---- 1.3070 -.0040 1.3110 265 ---- ---- ---- ---- 1.2635 -.0040 1.2675 270 ---- ---- ---- ---- 1.2200 -.0040 1.2240 275 ---- ---- ---- ---- 1.1775 -.0040 1.1815 280 ---- ---- ---- ---- 1.1355 -.0040 1.1395 285 ---- ---- ---- ---- 1.0945 -.0035 1.0980 290 ---- ---- ---- ---- 1.0535 -.0040 1.0575 295 ---- ---- ---- ---- 1.0140 -.0035 1.0175 300 ---- ---- ---- ---- .9750 -.0035 .9785 305 ---- ---- ---- ---- .9365 -.0040 .9405 310 ---- ---- ---- ---- .8995 -.0035 .9030 315 ---- ---- ---- ---- .8630 -.0040 .8670 320 ---- ---- ---- ---- .8275 -.0040 .8315 325 ---- ---- ---- ---- .7930 -.0040 .7970 330 ---- ---- ---- ---- .7595 -.0035 .7630 335 ---- ---- ---- ---- .7270 -.0035 .7305 340 ---- ---- ---- ---- .6955 -.0030 .6985 345 ---- ---- ---- ---- .6645 -.0035 .6680 350 ---- ---- ---- ---- .6345 -.0035 .6380 355 ---- ---- ---- ---- .6055 -.0035 .6090 360 ---- ---- ---- ---- .5775 -.0035 .5810 365 ---- ---- ---- ---- .5505 -.0030 .5535 370 ---- ---- ---- ---- .5245 -.0030 .5275 375 ---- ---- ---- ---- .4995 -.0030 .5025 380 ---- ---- ---- ---- .4755 -.0030 .4785 385 ---- ---- ---- ---- .4525 -.0030 .4555 390 ---- ---- ---- ---- .4310 -.0025 .4335 395 ---- ---- ---- ---- .4100 -.0030 .4130 400 ---- ---- ---- ---- .3905 -.0025 .3930 405 ---- ---- ---- ---- .3720 -.0025 .3745 410 ---- ---- ---- ---- .3545 -.0025 .3570 415 ---- ---- ---- ---- .3375 -.0025 .3400 420 ---- ---- ---- ---- .3215 -.0025 .3240 425 ---- ---- ---- ---- .3065 -.0025 .3090 430 ---- ---- ---- ---- .2920 -.0025 .2945 435 ---- ---- ---- ---- .2785 -.0020 .2805 440 ---- ---- ---- ---- .2650 -.0025 .2675 445 ---- ---- ---- ---- .2530 -.0020 .2550 450 ---- ---- ---- ---- .2410 -.0020 .2430 455 ---- ---- ---- ---- .2295 -.0020 .2315 460 ---- ---- ---- ---- .2190 -.0020 .2210 465 ---- ---- ---- ---- .2090 -.0015 .2105 470 ---- ---- ---- ---- .1990 -.0020 .2010 475 ---- ---- ---- ---- .1900 -.0015 .1915 480 ---- ---- ---- ---- .1810 -.0020 .1830 485 ---- ---- ---- ---- .1730 -.0015 .1745 490 ---- ---- ---- ---- .1650 -.0015 .1665 495 ---- ---- ---- ---- .1575 -.0015 .1590 500 ---- ---- ---- ---- .1505 -.0015 .1520 505 ---- ---- ---- ---- .1440 -.0015 .1455 510 ---- ---- ---- ---- .1375 -.0015 .1390 515 ---- ---- ---- ---- .1315 -.0015 .1330 520 ---- ---- ---- ---- .1260 -.0010 .1270 525 ---- ---- ---- ---- .1205 -.0015 .1220 550 ---- ---- ---- ---- .0985 -.0010 .0995 575 ---- ---- ---- ---- .0825 -.0010 .0835 600 ---- ---- ---- ---- .0710 -.0010 .0720 625 ---- ---- ---- ---- .0630 -.0005 .0635 650 ---- ---- ---- ---- .0565 -.0010 .0575 675 ---- ---- ---- ---- .0515 -.0010 .0525 700 ---- ---- ---- ---- .0480 -.0005 .0485 725 ---- ---- ---- ---- .0445 -.0005 .0450 750 ---- ---- ---- ---- .0420 -.0005 .0425 775 ---- ---- ---- ---- .0400 -.0005 .0405 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 -.0055 3.6285 050 ---- ---- ---- ---- 3.3730 -.0055 3.3785 075 ---- ---- ---- ---- 3.1230 -.0055 3.1285 100 ---- ---- ---- ---- 2.8730 -.0055 2.8785 125 ---- ---- ---- ---- 2.6230 -.0055 2.6285 150 ---- ---- ---- ---- 2.3730 -.0055 2.3785 175 ---- ---- ---- ---- 2.1230 -.0055 2.1285 200 ---- ---- ---- ---- 1.8730 -.0055 1.8785 225 ---- ---- ---- ---- 1.6300 -.0050 1.6350 230 ---- ---- ---- ---- 1.5830 -.0050 1.5880 235 ---- ---- ---- ---- 1.5370 -.0045 1.5415 240 ---- ---- ---- ---- 1.4910 -.0045 1.4955 245 ---- ---- ---- ---- 1.4455 -.0045 1.4500 250 ---- ---- ---- ---- 1.4010 -.0040 1.4050 255 ---- ---- ---- ---- 1.3565 -.0040 1.3605 260 ---- ---- ---- ---- 1.3125 -.0040 1.3165 265 ---- ---- ---- ---- 1.2695 -.0040 1.2735 270 ---- ---- ---- ---- 1.2265 -.0040 1.2305 275 ---- ---- ---- ---- 1.1845 -.0040 1.1885 280 ---- ---- ---- ---- 1.1430 -.0040 1.1470 285 ---- ---- ---- ---- 1.1025 -.0035 1.1060 290 ---- ---- ---- ---- 1.0620 -.0040 1.0660 295 ---- ---- ---- ---- 1.0230 -.0035 1.0265 300 ---- ---- ---- ---- .9840 -.0040 .9880 305 ---- ---- ---- ---- .9465 -.0035 .9500 310 ---- ---- ---- ---- .9095 -.0035 .9130 315 ---- ---- ---- ---- .8740 -.0035 .8775 320 ---- ---- ---- ---- .8390 -.0030 .8420 325 ---- ---- ---- ---- .8045 -.0035 .8080 330 ---- ---- ---- ---- .7715 -.0035 .7750 335 ---- ---- ---- ---- .7395 -.0030 .7425 340 ---- ---- ---- ---- .7080 -.0030 .7110 345 ---- ---- ---- ---- .6775 -.0030 .6805 350 ---- ---- ---- ---- .6480 -.0030 .6510 355 ---- ---- ---- ---- .6195 -.0030 .6225 360 ---- ---- ---- ---- .5915 -.0030 .5945 365 ---- ---- ---- ---- .5645 -.0030 .5675 370 ---- ---- ---- ---- .5390 -.0030 .5420 375 ---- ---- ---- ---- .5140 -.0030 .5170 380 ---- ---- ---- ---- .4900 -.0030 .4930 385 ---- ---- ---- ---- .4675 -.0025 .4700 390 ---- ---- ---- ---- .4460 -.0025 .4485 395 ---- ---- ---- ---- .4250 -.0030 .4280 400 ---- ---- ---- ---- .4055 -.0025 .4080 405 ---- ---- ---- ---- .3870 -.0025 .3895 410 ---- ---- ---- ---- .3695 -.0025 .3720 415 ---- ---- ---- ---- .3525 -.0025 .3550 420 ---- ---- ---- ---- .3365 -.0025 .3390 425 ---- ---- ---- ---- .3215 -.0025 .3240 430 ---- ---- ---- ---- .3070 -.0025 .3095 435 ---- ---- ---- ---- .2935 -.0020 .2955 440 ---- ---- ---- ---- .2800 -.0025 .2825 445 ---- ---- ---- ---- .2675 -.0020 .2695 450 ---- ---- ---- ---- .2555 -.0020 .2575 455 ---- ---- ---- ---- .2440 -.0020 .2460 460 ---- ---- ---- ---- .2335 -.0020 .2355 465 ---- ---- ---- ---- .2230 -.0020 .2250 470 ---- ---- ---- ---- .2130 -.0020 .2150 475 ---- ---- ---- ---- .2040 -.0015 .2055 480 ---- ---- ---- ---- .1950 -.0015 .1965 485 ---- ---- ---- ---- .1865 -.0015 .1880 490 ---- ---- ---- ---- .1785 -.0015 .1800 495 ---- ---- ---- ---- .1705 -.0020 .1725 500 ---- ---- ---- ---- .1635 -.0015 .1650 505 ---- ---- ---- ---- .1565 -.0015 .1580 510 ---- ---- ---- ---- .1500 -.0015 .1515 515 ---- ---- ---- ---- .1440 -.0015 .1455 520 ---- ---- ---- ---- .1380 -.0015 .1395 525 ---- ---- ---- ---- .1325 -.0015 .1340 550 ---- ---- ---- ---- .1095 -.0010 .1105 575 ---- ---- ---- ---- .0925 -.0015 .0940 600 ---- ---- ---- ---- .0810 -.0005 .0815 625 ---- ---- ---- ---- .0720 -.0010 .0730 650 ---- ---- ---- ---- .0655 -.0005 .0660 675 ---- ---- ---- ---- .0600 -.0010 .0610 700 ---- ---- ---- ---- .0560 -.0005 .0565 725 ---- ---- ---- ---- .0525 -.0005 .0530 750 ---- ---- ---- ---- .0495 -.0010 .0505 775 ---- ---- ---- ---- .0475 -.0005 .0480 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6190 -.0065 3.6255 050 ---- ---- ---- ---- 3.3690 -.0065 3.3755 075 ---- ---- ---- ---- 3.1190 -.0065 3.1255 100 ---- ---- ---- ---- 2.8690 -.0065 2.8755 125 ---- ---- ---- ---- 2.6190 -.0065 2.6255 150 ---- ---- ---- ---- 2.3690 -.0065 2.3755 175 ---- ---- ---- ---- 2.1190 -.0065 2.1255 200 ---- ---- ---- ---- 1.8690 -.0065 1.8755 225 ---- ---- ---- ---- 1.6235 -.0055 1.6290 250 ---- ---- ---- ---- 1.3950 -.0050 1.4000 260 ---- ---- ---- ---- 1.3085 -.0050 1.3135 265 ---- ---- ---- ---- 1.2660 -.0050 1.2710 270 ---- ---- ---- ---- 1.2245 -.0045 1.2290 275 ---- ---- ---- ---- 1.1835 -.0045 1.1880 280 ---- ---- ---- ---- 1.1435 -.0045 1.1480 285 ---- ---- ---- ---- 1.1035 -.0045 1.1080 290 ---- ---- ---- ---- 1.0650 -.0040 1.0690 295 ---- ---- ---- ---- 1.0265 -.0045 1.0310 300 ---- ---- ---- ---- .9890 -.0045 .9935 305 ---- ---- ---- ---- .9525 -.0040 .9565 310 ---- ---- ---- ---- .9160 -.0045 .9205 315 ---- ---- ---- ---- .8810 -.0040 .8850 320 ---- ---- ---- ---- .8465 -.0040 .8505 325 ---- ---- ---- ---- .8125 -.0040 .8165 330 ---- ---- ---- ---- .7795 -.0040 .7835 335 ---- ---- ---- ---- .7475 -.0040 .7515 340 ---- ---- ---- ---- .7160 -.0040 .7200 345 ---- ---- ---- ---- .6860 -.0035 .6895 350 ---- ---- ---- ---- .6565 -.0035 .6600 355 ---- ---- ---- ---- .6280 -.0035 .6315 360 ---- ---- ---- ---- .6005 -.0035 .6040 365 ---- ---- ---- ---- .5740 -.0035 .5775 370 ---- ---- ---- ---- .5485 -.0035 .5520 375 ---- ---- ---- ---- .5240 -.0030 .5270 380 ---- ---- ---- ---- .5005 -.0030 .5035 385 ---- ---- ---- ---- .4780 -.0030 .4810 390 ---- ---- ---- ---- .4565 -.0030 .4595 395 ---- ---- ---- ---- .4360 -.0030 .4390 400 ---- ---- ---- ---- .4165 -.0030 .4195 405 ---- ---- ---- ---- .3980 -.0030 .4010 410 ---- ---- ---- ---- .3805 -.0025 .3830 415 ---- ---- ---- ---- .3635 -.0030 .3665 420 ---- ---- ---- ---- .3475 -.0030 .3505 425 ---- ---- ---- ---- .3325 -.0030 .3355 430 ---- ---- ---- ---- .3180 -.0030 .3210 435 ---- ---- ---- ---- .3045 -.0025 .3070 440 ---- ---- ---- ---- .2915 -.0025 .2940 445 ---- ---- ---- ---- .2785 -.0025 .2810 450 ---- ---- ---- ---- .2665 -.0025 .2690 455 ---- ---- ---- ---- .2555 -.0020 .2575 460 ---- ---- ---- ---- .2445 -.0020 .2465 465 ---- ---- ---- ---- .2340 -.0020 .2360 470 ---- ---- ---- ---- .2240 -.0020 .2260 475 ---- ---- ---- ---- .2145 -.0020 .2165 480 ---- ---- ---- ---- .2055 -.0020 .2075 485 ---- ---- ---- ---- .1970 -.0020 .1990 490 ---- ---- ---- ---- .1890 -.0015 .1905 495 ---- ---- ---- ---- .1810 -.0020 .1830 500 ---- ---- ---- ---- .1735 -.0020 .1755 505 ---- ---- ---- ---- .1665 -.0020 .1685 510 ---- ---- ---- ---- .1600 -.0015 .1615 515 ---- ---- ---- ---- .1535 -.0020 .1555 520 ---- ---- ---- ---- .1475 -.0020 .1495 525 ---- ---- ---- ---- .1420 -.0015 .1435 550 ---- ---- ---- ---- .1185 -.0010 .1195 575 ---- ---- ---- ---- .1010 -.0015 .1025 600 ---- ---- ---- ---- .0885 -.0015 .0900 625 ---- ---- ---- ---- .0795 -.0010 .0805 650 ---- ---- ---- ---- .0725 -.0010 .0735 675 ---- ---- ---- ---- .0670 -.0010 .0680 700 ---- ---- ---- ---- .0630 -.0005 .0635 725 ---- ---- ---- ---- .0590 -.0010 .0600 750 ---- ---- ---- ---- .0565 -.0005 .0570 775 ---- ---- ---- ---- .0540 -.0010 .0550 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6190 -.0065 3.6255 050 ---- ---- ---- ---- 3.3690 -.0065 3.3755 075 ---- ---- ---- ---- 3.1190 -.0065 3.1255 100 ---- ---- ---- ---- 2.8690 -.0065 2.8755 125 ---- ---- ---- ---- 2.6190 -.0065 2.6255 150 ---- ---- ---- ---- 2.3690 -.0065 2.3755 175 ---- ---- ---- ---- 2.1190 -.0065 2.1255 200 ---- ---- ---- ---- 1.8690 -.0065 1.8755 225 ---- ---- ---- ---- 1.6255 -.0055 1.6310 250 ---- ---- ---- ---- 1.3995 -.0050 1.4045 275 ---- ---- ---- ---- 1.1905 -.0045 1.1950 280 ---- ---- ---- ---- 1.1505 -.0045 1.1550 285 ---- ---- ---- ---- 1.1115 -.0045 1.1160 290 ---- ---- ---- ---- 1.0730 -.0045 1.0775 295 ---- ---- ---- ---- 1.0355 -.0040 1.0395 300 ---- ---- ---- ---- .9980 -.0045 1.0025 305 ---- ---- ---- ---- .9620 -.0040 .9660 310 ---- ---- ---- ---- .9260 -.0040 .9300 315 ---- ---- ---- ---- .8910 -.0040 .8950 320 ---- ---- ---- ---- .8570 -.0040 .8610 325 ---- ---- ---- ---- .8235 -.0040 .8275 330 ---- ---- ---- ---- .7910 -.0035 .7945 335 ---- ---- ---- ---- .7590 -.0040 .7630 340 ---- ---- ---- ---- .7280 -.0040 .7320 345 ---- ---- ---- ---- .6980 -.0035 .7015 350 ---- ---- ---- ---- .6690 -.0035 .6725 355 ---- ---- ---- ---- .6405 -.0035 .6440 360 ---- ---- ---- ---- .6135 -.0035 .6170 365 ---- ---- ---- ---- .5870 -.0035 .5905 370 ---- ---- ---- ---- .5615 -.0035 .5650 375 ---- ---- ---- ---- .5375 -.0030 .5405 380 ---- ---- ---- ---- .5140 -.0030 .5170 385 ---- ---- ---- ---- .4915 -.0030 .4945 390 ---- ---- ---- ---- .4700 -.0030 .4730 395 ---- ---- ---- ---- .4500 -.0030 .4530 400 ---- ---- ---- ---- .4305 -.0030 .4335 405 ---- ---- ---- ---- .4120 -.0030 .4150 410 ---- ---- ---- ---- .3945 -.0025 .3970 415 ---- ---- ---- ---- .3780 -.0025 .3805 420 ---- ---- ---- ---- .3620 -.0025 .3645 425 ---- ---- ---- ---- .3470 -.0025 .3495 430 ---- ---- ---- ---- .3325 -.0025 .3350 435 ---- ---- ---- ---- .3185 -.0025 .3210 440 ---- ---- ---- ---- .3055 -.0020 .3075 445 ---- ---- ---- ---- .2925 -.0025 .2950 450 ---- ---- ---- ---- .2805 -.0025 .2830 455 ---- ---- ---- ---- .2690 -.0025 .2715 460 ---- ---- ---- ---- .2580 -.0020 .2600 465 ---- ---- ---- ---- .2475 -.0020 .2495 470 ---- ---- ---- ---- .2375 -.0020 .2395 475 ---- ---- ---- ---- .2280 -.0020 .2300 480 ---- ---- ---- ---- .2185 -.0020 .2205 485 ---- ---- ---- ---- .2100 -.0020 .2120 490 ---- ---- ---- ---- .2015 -.0020 .2035 495 ---- ---- ---- ---- .1935 -.0020 .1955 500 ---- ---- ---- ---- .1860 -.0020 .1880 505 ---- ---- ---- ---- .1790 -.0020 .1810 510 ---- ---- ---- ---- .1720 -.0020 .1740 515 ---- ---- ---- ---- .1655 -.0020 .1675 520 ---- ---- ---- ---- .1595 -.0015 .1610 525 ---- ---- ---- ---- .1540 -.0015 .1555 550 ---- ---- ---- ---- .1295 -.0010 .1305 575 ---- ---- ---- ---- .1115 -.0010 .1125 600 ---- ---- ---- ---- .0985 -.0010 .0995 625 ---- ---- ---- ---- .0890 -.0010 .0900 650 ---- ---- ---- ---- .0820 -.0010 .0830 675 ---- ---- ---- ---- .0760 -.0010 .0770 700 ---- ---- ---- ---- .0715 -.0005 .0720 725 ---- ---- ---- ---- .0675 -.0010 .0685 750 ---- ---- ---- ---- .0645 -.0010 .0655 775 ---- ---- ---- ---- .0625 -.0005 .0630 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3690 -.0065 3.3755 075 ---- ---- ---- ---- 3.1190 -.0065 3.1255 100 ---- ---- ---- ---- 2.8690 -.0065 2.8755 125 ---- ---- ---- ---- 2.6190 -.0065 2.6255 150 ---- ---- ---- ---- 2.3690 -.0065 2.3755 175 ---- ---- ---- ---- 2.1190 -.0065 2.1255 200 ---- ---- ---- ---- 1.8690 -.0065 1.8755 225 ---- ---- ---- ---- 1.6270 -.0055 1.6325 250 ---- ---- ---- ---- 1.4035 -.0045 1.4080 275 ---- ---- ---- ---- 1.1965 -.0040 1.2005 285 ---- ---- ---- ---- 1.1180 -.0045 1.1225 290 ---- ---- ---- ---- 1.0800 -.0040 1.0840 295 ---- ---- ---- ---- 1.0425 -.0040 1.0465 300 ---- ---- ---- ---- 1.0060 -.0040 1.0100 305 ---- ---- ---- ---- .9700 -.0035 .9735 310 ---- ---- ---- ---- .9345 -.0040 .9385 315 ---- ---- ---- ---- .9000 -.0035 .9035 320 ---- ---- ---- ---- .8660 -.0035 .8695 325 ---- ---- ---- ---- .8325 -.0040 .8365 330 ---- ---- ---- ---- .8005 -.0035 .8040 335 ---- ---- ---- ---- .7690 -.0035 .7725 340 ---- ---- ---- ---- .7380 -.0035 .7415 345 ---- ---- ---- ---- .7080 -.0035 .7115 350 ---- ---- ---- ---- .6795 -.0030 .6825 355 ---- ---- ---- ---- .6510 -.0035 .6545 360 ---- ---- ---- ---- .6240 -.0035 .6275 365 ---- ---- ---- ---- .5980 -.0030 .6010 370 ---- ---- ---- ---- .5725 -.0035 .5760 375 ---- ---- ---- ---- .5485 -.0030 .5515 380 ---- ---- ---- ---- .5250 -.0030 .5280 385 ---- ---- ---- ---- .5030 -.0030 .5060 390 ---- ---- ---- ---- .4815 -.0030 .4845 395 ---- ---- ---- ---- .4610 -.0030 .4640 400 ---- ---- ---- ---- .4420 -.0030 .4450 405 ---- ---- ---- ---- .4235 -.0030 .4265 410 ---- ---- ---- ---- .4060 -.0030 .4090 415 ---- ---- ---- ---- .3895 -.0025 .3920 420 ---- ---- ---- ---- .3735 -.0025 .3760 1 425 ---- ---- ---- ---- .3585 -.0025 .3610 430 ---- ---- ---- ---- .3440 -.0025 .3465 435 ---- ---- ---- ---- .3300 -.0025 .3325 440 ---- ---- ---- ---- .3170 -.0025 .3195 445 ---- ---- ---- ---- .3040 -.0025 .3065 450 ---- ---- ---- ---- .2920 -.0025 .2945 455 ---- ---- ---- ---- .2805 -.0020 .2825 460 ---- ---- ---- ---- .2695 -.0020 .2715 465 ---- ---- ---- ---- .2585 -.0025 .2610 470 ---- ---- ---- ---- .2485 -.0020 .2505 475 ---- ---- ---- ---- .2390 -.0020 .2410 480 ---- ---- ---- ---- .2295 -.0020 .2315 485 ---- ---- ---- ---- .2210 -.0015 .2225 490 ---- ---- ---- ---- .2125 -.0015 .2140 495 ---- ---- ---- ---- .2045 -.0015 .2060 500 ---- ---- ---- ---- .1965 -.0020 .1985 505 ---- ---- ---- ---- .1895 -.0015 .1910 510 ---- ---- ---- ---- .1825 -.0015 .1840 515 ---- ---- ---- ---- .1760 -.0015 .1775 520 ---- ---- ---- ---- .1695 -.0015 .1710 525 ---- ---- ---- ---- .1635 -.0015 .1650 550 ---- ---- ---- ---- .1385 -.0015 .1400 575 ---- ---- ---- ---- .1200 -.0015 .1215 600 ---- ---- ---- ---- .1070 -.0010 .1080 1000 625 ---- ---- ---- ---- .0970 -.0010 .0980 650 ---- ---- ---- ---- .0895 -.0010 .0905 675 ---- ---- ---- ---- .0835 -.0010 .0845 700 ---- ---- ---- ---- .0790 -.0005 .0795 1150 725 ---- ---- ---- ---- .0750 -.0010 .0760 750 ---- ---- ---- ---- .0720 -.0005 .0725 775 ---- ---- ---- ---- .0695 -.0005 .0700 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3595 -.0065 3.3660 075 ---- ---- ---- ---- 3.1095 -.0065 3.1160 100 ---- ---- ---- ---- 2.8595 -.0065 2.8660 125 ---- ---- ---- ---- 2.6095 -.0065 2.6160 150 ---- ---- ---- ---- 2.3595 -.0065 2.3660 175 ---- ---- ---- ---- 2.1095 -.0065 2.1160 200 ---- ---- ---- ---- 1.8615 -.0060 1.8675 225 ---- ---- ---- ---- 1.6265 -.0050 1.6315 250 ---- ---- ---- ---- 1.4050 -.0045 1.4095 275 ---- ---- ---- ---- 1.1965 -.0040 1.2005 285 ---- ---- ---- ---- 1.1170 -.0040 1.1210 290 ---- ---- ---- ---- 1.0785 -.0040 1.0825 295 ---- ---- ---- ---- 1.0410 -.0040 1.0450 300 ---- ---- ---- ---- 1.0040 -.0040 1.0080 305 ---- ---- ---- ---- .9680 -.0035 .9715 310 ---- ---- ---- ---- .9330 -.0035 .9365 315 ---- ---- ---- ---- .8985 -.0035 .9020 320 ---- ---- ---- ---- .8650 -.0040 .8690 325 ---- ---- ---- ---- .8325 -.0035 .8360 330 ---- ---- ---- ---- .8010 -.0035 .8045 335 ---- ---- ---- ---- .7700 -.0035 .7735 340 ---- ---- ---- ---- .7400 -.0035 .7435 345 ---- ---- ---- ---- .7110 -.0030 .7140 350 ---- ---- ---- ---- .6825 -.0035 .6860 355 ---- ---- ---- ---- .6550 -.0030 .6580 360 ---- ---- ---- ---- .6285 -.0030 .6315 365 ---- ---- ---- ---- .6025 -.0030 .6055 370 ---- ---- ---- ---- .5775 -.0035 .5810 375 ---- ---- ---- ---- .5540 -.0030 .5570 380 ---- ---- ---- ---- .5310 -.0030 .5340 385 ---- ---- ---- ---- .5090 -.0030 .5120 390 ---- ---- ---- ---- .4885 -.0030 .4915 395 ---- ---- ---- ---- .4685 -.0030 .4715 400 ---- ---- ---- ---- .4495 -.0030 .4525 405 ---- ---- ---- ---- .4320 -.0025 .4345 410 ---- ---- ---- ---- .4145 -.0030 .4175 415 ---- ---- ---- ---- .3985 -.0025 .4010 420 ---- ---- ---- ---- .3825 -.0030 .3855 425 ---- ---- ---- ---- .3680 -.0025 .3705 430 ---- ---- ---- ---- .3535 -.0025 .3560 435 ---- ---- ---- ---- .3395 -.0025 .3420 440 ---- ---- ---- ---- .3265 -.0025 .3290 445 ---- ---- ---- ---- .3140 -.0020 .3160 450 ---- ---- ---- ---- .3020 -.0020 .3040 455 ---- ---- ---- ---- .2905 -.0020 .2925 460 ---- ---- ---- ---- .2790 -.0025 .2815 465 ---- ---- ---- ---- .2685 -.0025 .2710 470 ---- ---- ---- ---- .2585 -.0020 .2605 475 ---- ---- ---- ---- .2490 -.0020 .2510 480 ---- ---- ---- ---- .2400 -.0015 .2415 485 ---- ---- ---- ---- .2310 -.0020 .2330 490 ---- ---- ---- ---- .2225 -.0020 .2245 495 ---- ---- ---- ---- .2145 -.0020 .2165 500 ---- ---- ---- ---- .2070 -.0015 .2085 505 ---- ---- ---- ---- .1995 -.0015 .2010 510 ---- ---- ---- ---- .1925 -.0015 .1940 525 ---- ---- ---- ---- .1725 -.0020 .1745 550 ---- ---- ---- ---- .1450 -.0015 .1465 575 ---- ---- ---- ---- .1225 -.0015 .1240 600 ---- ---- ---- ---- .1045 -.0010 .1055 625 ---- ---- ---- ---- .0895 -.0010 .0905 650 ---- ---- ---- ---- .0770 -.0010 .0780 675 ---- ---- ---- ---- .0670 -.0005 .0675 700 ---- ---- ---- ---- .0585 -.0005 .0590 725 ---- ---- ---- ---- .0515 -.0005 .0520 750 ---- ---- ---- ---- .0455 -.0005 .0460 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3595 -.0065 3.3660 075 ---- ---- ---- ---- 3.1095 -.0065 3.1160 100 ---- ---- ---- ---- 2.8595 -.0065 2.8660 125 ---- ---- ---- ---- 2.6095 -.0065 2.6160 150 ---- ---- ---- ---- 2.3595 -.0065 2.3660 175 ---- ---- ---- ---- 2.1095 -.0065 2.1160 200 ---- ---- ---- ---- 1.8625 -.0060 1.8685 225 ---- ---- ---- ---- 1.6295 -.0050 1.6345 250 ---- ---- ---- ---- 1.4100 -.0045 1.4145 275 ---- ---- ---- ---- 1.2035 -.0040 1.2075 285 ---- ---- ---- ---- 1.1250 ---- ---- 290 ---- ---- ---- ---- 1.0865 ---- ---- 295 ---- ---- ---- ---- 1.0490 -.0040 1.0530 300 ---- ---- ---- ---- 1.0125 -.0040 1.0165 305 ---- ---- ---- ---- .9770 -.0035 .9805 310 ---- ---- ---- ---- .9420 -.0035 .9455 315 ---- ---- ---- ---- .9080 -.0035 .9115 320 ---- ---- ---- ---- .8750 -.0035 .8785 325 ---- ---- ---- ---- .8430 -.0035 .8465 330 ---- ---- ---- ---- .8115 -.0035 .8150 335 ---- ---- ---- ---- .7810 -.0030 .7840 340 ---- ---- ---- ---- .7510 -.0035 .7545 345 ---- ---- ---- ---- .7220 -.0035 .7255 350 ---- ---- ---- ---- .6940 -.0030 .6970 355 ---- ---- ---- ---- .6665 -.0035 .6700 360 ---- ---- ---- ---- .6400 -.0030 .6430 365 ---- ---- ---- ---- .6145 -.0030 .6175 370 ---- ---- ---- ---- .5900 -.0030 .5930 375 ---- ---- ---- ---- .5660 -.0030 .5690 380 ---- ---- ---- ---- .5435 -.0030 .5465 385 ---- ---- ---- ---- .5220 -.0025 .5245 390 ---- ---- ---- ---- .5010 -.0030 .5040 395 ---- ---- ---- ---- .4815 -.0025 .4840 400 ---- ---- ---- ---- .4625 -.0030 .4655 405 ---- ---- ---- ---- .4445 -.0030 .4475 410 ---- ---- ---- ---- .4275 -.0025 .4300 415 ---- ---- ---- ---- .4115 -.0025 .4140 420 ---- ---- ---- ---- .3955 -.0025 .3980 425 ---- ---- ---- ---- .3810 -.0020 .3830 430 ---- ---- ---- ---- .3665 -.0025 .3690 435 ---- ---- ---- ---- .3525 -.0025 .3550 440 ---- ---- ---- ---- .3395 -.0025 .3420 445 ---- ---- ---- ---- .3270 -.0020 .3290 450 ---- ---- ---- ---- .3145 -.0025 .3170 455 ---- ---- ---- ---- .3030 -.0020 .3050 460 ---- ---- ---- ---- .2920 -.0020 .2940 465 ---- ---- ---- ---- .2815 -.0020 .2835 470 ---- ---- ---- ---- .2710 -.0020 .2730 475 ---- ---- ---- ---- .2615 -.0020 .2635 480 ---- ---- ---- ---- .2520 -.0020 .2540 485 ---- ---- ---- ---- .2430 -.0020 .2450 490 ---- ---- ---- ---- .2345 -.0020 .2365 495 ---- ---- ---- ---- .2265 -.0020 .2285 500 ---- ---- ---- ---- .2185 -.0020 .2205 505 ---- ---- ---- ---- .2110 -.0020 .2130 510 ---- ---- ---- ---- .2040 -.0015 .2055 525 ---- ---- ---- ---- .1840 -.0015 .1855 550 ---- ---- ---- ---- .1555 -.0015 .1570 575 ---- ---- ---- ---- .1325 -.0015 .1340 600 ---- ---- ---- ---- .1135 -.0010 .1145 625 ---- ---- ---- ---- .0980 -.0010 .0990 650 ---- ---- ---- ---- .0850 -.0010 .0860 675 ---- ---- ---- ---- .0740 -.0010 .0750 700 ---- ---- ---- ---- .0650 -.0010 .0660 725 ---- ---- ---- ---- .0575 -.0010 .0585 750 ---- ---- ---- ---- .0515 -.0005 .0520 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3595 ---- ---- 075 ---- ---- ---- ---- 3.1095 ---- ---- 100 ---- ---- ---- ---- 2.8595 ---- ---- 125 ---- ---- ---- ---- 2.6095 ---- ---- 150 ---- ---- ---- ---- 2.3595 ---- ---- 175 ---- ---- ---- ---- 2.1095 ---- ---- 200 ---- ---- ---- ---- 1.8645 ---- ---- 225 ---- ---- ---- ---- 1.6335 ---- ---- 250 ---- ---- ---- ---- 1.4165 ---- ---- 275 ---- ---- ---- ---- 1.2115 ---- ---- 285 ---- ---- ---- ---- 1.1335 ---- ---- 290 ---- ---- ---- ---- 1.0960 ---- ---- 295 ---- ---- ---- ---- 1.0590 ---- ---- 300 ---- ---- ---- ---- 1.0225 ---- ---- 305 ---- ---- ---- ---- .9875 ---- ---- 310 ---- ---- ---- ---- .9530 ---- ---- 315 ---- ---- ---- ---- .9190 ---- ---- 320 ---- ---- ---- ---- .8865 ---- ---- 325 ---- ---- ---- ---- .8545 ---- ---- 330 ---- ---- ---- ---- .8235 ---- ---- 335 ---- ---- ---- ---- .7930 ---- ---- 340 ---- ---- ---- ---- .7635 ---- ---- 345 ---- ---- ---- ---- .7350 ---- ---- 350 ---- ---- ---- ---- .7070 ---- ---- 355 ---- ---- ---- ---- .6800 ---- ---- 360 ---- ---- ---- ---- .6535 ---- ---- 365 ---- ---- ---- ---- .6285 ---- ---- 370 ---- ---- ---- ---- .6040 ---- ---- 375 ---- ---- ---- ---- .5800 ---- ---- 380 ---- ---- ---- ---- .5575 ---- ---- 385 ---- ---- ---- ---- .5360 ---- ---- 390 ---- ---- ---- ---- .5155 ---- ---- 395 ---- ---- ---- ---- .4960 ---- ---- 400 ---- ---- ---- ---- .4770 ---- ---- 405 ---- ---- ---- ---- .4590 ---- ---- 410 ---- ---- ---- ---- .4420 ---- ---- 415 ---- ---- ---- ---- .4260 ---- ---- 420 ---- ---- ---- ---- .4105 ---- ---- 425 ---- ---- ---- ---- .3955 ---- ---- 430 ---- ---- ---- ---- .3810 ---- ---- 435 ---- ---- ---- ---- .3675 ---- ---- 440 ---- ---- ---- ---- .3540 ---- ---- 445 ---- ---- ---- ---- .3415 ---- ---- 450 ---- ---- ---- ---- .3295 ---- ---- 455 ---- ---- ---- ---- .3175 ---- ---- 460 ---- ---- ---- ---- .3065 ---- ---- 465 ---- ---- ---- ---- .2955 ---- ---- 470 ---- ---- ---- ---- .2850 ---- ---- 475 ---- ---- ---- ---- .2755 ---- ---- 480 ---- ---- ---- ---- .2655 ---- ---- 485 ---- ---- ---- ---- .2565 ---- ---- 500 ---- ---- ---- ---- .2310 ---- ---- 525 ---- ---- ---- ---- .1945 ---- ---- 550 ---- ---- ---- ---- .1645 ---- ---- 575 ---- ---- ---- ---- .1395 ---- ---- 600 ---- ---- ---- ---- .1190 ---- ---- 625 ---- ---- ---- ---- .1025 ---- ---- 650 ---- ---- ---- ---- .0880 ---- ---- 675 ---- ---- ---- ---- .0765 ---- ---- 700 ---- ---- ---- ---- .0670 ---- ---- 725 ---- ---- ---- ---- .0585 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1536 5068 57505 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 140 146 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 395 392 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 36 38 280 ---- ---- ---- ---- .0010 UNCH .0010 8 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0010 -.0005 .0015 10 295 ---- ---- ---- ---- .0015 UNCH .0015 5 300 ---- ---- ---- ---- .0015 -.0005 .0020 448 492 305 ---- ---- ---- ---- .0015 -.0005 .0020 1 310 .0020 .0020 .0020 .0020 .0020 -.0005 32 .0025 9 315 ---- ---- ---- ---- .0025 -.0005 .0030 1 42 320 ---- ---- ---- ---- .0030 -.0005 5 .0035 14 41 325 ---- ---- .0035A .0035A .0035 -.0005 .0040 5 37 330 ---- ---- .0045A .0045A .0045 -.0005 .0050 5 128 335 ---- ---- .0055A .0055A .0055 -.0005 .0060 17 340 .0065 .0065 .0065 .0065 .0070 -.0005 3 .0075 53 653 345 .0090 .0090 .0085A .0085A .0090 -.0005 5 .0095 128 350 .0110 .0110 .0110 .0120B .0125 -.0005 5 .0130 10 414 355 .0155 .0175 .0150A .0155A .0165 -.0015 13 .0180 22 214 360 .0210 .0235 .0200A .0210A .0230 -.0015 261 .0245 557 915 365 .0275 .0310 .0270A .0315B .0310 -.0025 82 .0335 51 222 366 .0325 .0330 .0285A .0335B .0330 -.0025 19 .0355 12 58 367 .0345 .0365 .0305A .0365 .0350 -.0030 21 .0380 46 114 368 .0335 .0365 .0320A .0385B .0375 -.0025 16 .0400 12 71 369 .0385 .0395 .0340A .0410B .0400 -.0025 18 .0425 15 35 370 .0370 .0415 .0360A .0435B .0425 -.0025 776 .0450 449 680 371 .0435 .0440 .0380A .0460B .0450 -.0025 19 .0475 44 59 372 .0460 .0470 .0405A .0490B .0475 -.0030 36 .0505 35 64 373 .0485 .0505 .0430A .0520B .0505 -.0030 39 .0535 44 67 374 .0485 .0555B .0450A .0555B .0535 -.0030 37 .0565 23 67 375 .0540 .0590B .0480A .0590B .0570 -.0025 3 .0595 134 257 376 ---- ---- .0505A .0505A .0600 -.0030 .0630 116 126 377 ---- .0665B .0535A .0535A .0635 -.0025 .0660 1 36 378 ---- .0705B .0565A .0565A .0670 -.0030 .0700 3 27 379 ---- .0740B .0595A .0595A .0710 -.0025 .0735 30 34 380 .0705 .0785 .0630A .0770A .0750 -.0025 6 .0775 224 1651 381 ---- .0825B .0665A .0665A .0790 -.0025 .0815 3 382 .0790 .0870B .0700A .0780A .0830 -.0025 6 .0855 61 71 383 ---- .0920B .0740A .0740A .0875 -.0025 .0900 159 165 384 .0925 .0965B .0780A .0855A .0920 -.0025 69 .0945 26 31 385 .0920 .1020 .0820A .1020 .0970 -.0020 967 .0990 176 809 386 ---- .1070B .0860A .0860A .1015 -.0025 .1040 363 366 387 .1020 .1115B .0905A .1115B .1065 -.0025 41 .1090 10 24 388 ---- .1170B .0950A .0950A .1120 -.0020 .1140 56 389 .1025 .1225B .0995A .1225B .1175 -.0020 2 .1195 105 390 .1090 .1280B .1045 .1280B .1230 -.0020 65 .1250 57 638 391 ---- .1340B .1095A .1095A .1285 -.0020 .1305 11 23 392 ---- .1400B .1145A .1145A .1345 -.0020 .1365 20 393 ---- .1460B .1200A .1200A .1405 -.0020 .1425 4 394 ---- .1520B .1255A .1255A .1460 -.0025 .1485 40 395 ---- .1585B .1310A .1310A .1525 -.0025 .1550 1 132 396 ---- .1650B .1365A .1365A .1590 -.0020 .1610 19 397 ---- .1720B .1425A .1425A .1655 -.0020 .1675 37 398 ---- .1790B .1485A .1485A .1725 -.0020 .1745 1 50 399 ---- .1860B .1545A .1545A .1795 -.0015 .1810 60 400 ---- .1930B .1610A .1610A .1865 -.0015 .1880 570 963 401 ---- .2005B .1675A .1675A .1940 -.0010 .1950 7 402 ---- .2080B .1755A .1755A .2010 -.0015 .2025 26 403 ---- .2155B .1825A .1825A .2085 -.0015 .2100 18 404 ---- .2225B .1895A .1895A .2165 -.0010 .2175 182 405 ---- .2280B .1965A .1965A .2240 -.0010 .2250 105 406 ---- .2330B .2035A .2035A .2320 -.0005 .2325 55 34 407 ---- .2410B .2110A .2110A .2400 -.0005 .2405 3 12 408 ---- .2490B .2185A .2185A .2480 -.0005 .2485 409 ---- .2575B .2260A .2260A .2560 -.0005 .2565 24 410 ---- .2690B .2335A .2335A .2645 -.0005 .2650 122 411 ---- .2745B .2450A .2450A .2725 -.0005 .2730 1 412 ---- .2830B .2535A .2535A .2810 -.0005 .2815 2 413 ---- ---- .2630A .2630A .2895 -.0005 .2900 10 414 ---- ---- .2710A .2710A .2980 -.0005 .2985 9 415 ---- ---- .2775A .2775A .3070 UNCH .3070 8 416 ---- ---- .2875A .2875A .3160 UNCH .3160 417 ---- ---- .2955A .2955A .3245 UNCH .3245 36 418 ---- ---- .3045A .3045A .3335 UNCH .3335 419 ---- ---- .3200A .3200A .3425 UNCH .3425 420 ---- .3610B .3160A .3160A .3520 +.0005 .3515 55 421 ---- ---- ---- ---- .3610 +.0005 .3605 7 422 ---- ---- ---- ---- .3700 +.0005 .3695 423 ---- ---- ---- ---- .3795 +.0010 .3785 424 ---- ---- ---- ---- .3890 +.0010 .3880 8 425 ---- ---- ---- ---- .3985 +.0015 .3970 194 426 ---- ---- ---- ---- .4075 +.0010 .4065 427 ---- ---- ---- ---- .4170 +.0010 .4160 428 ---- ---- ---- ---- .4265 +.0015 .4250 429 ---- ---- ---- ---- .4360 +.0015 .4345 430 ---- .4545B .4065A .4065A .4455 +.0015 .4440 26 431 ---- .4640B .4160A .4160A .4550 +.0015 .4535 432 ---- ---- ---- ---- .4645 +.0015 .4630 433 ---- ---- ---- ---- .4745 +.0020 .4725 1 434 ---- ---- ---- ---- .4840 +.0020 .4820 435 .5055 .5055 .5055 .5055 .4935 +.0015 1 .4920 1 10 436 ---- ---- ---- ---- .5030 +.0015 .5015 440 ---- .5515B .5010A .5010A .5420 +.0020 .5400 2 445 ---- ---- ---- ---- .5910 +.0020 .5890 1 450 ---- .6385B .5985A .5985A .6400 +.0020 .6380 7 455 ---- ---- ---- ---- .6895 +.0025 .6870 3 460 ---- ---- ---- ---- .7395 +.0030 .7365 4 465 ---- ---- ---- ---- .7890 +.0030 .7860 2 470 ---- ---- ---- ---- .8390 +.0035 .8355 1 475 ---- ---- ---- ---- .8885 +.0030 .8855 2 480 ---- ---- ---- ---- .9385 +.0035 .9350 2 485 ---- ---- ---- ---- .9885 +.0035 .9850 1 490 ---- ---- ---- ---- 1.0385 +.0035 1.0350 1 495 ---- ---- ---- ---- 1.0885 +.0035 1.0850 1 500 ---- ---- ---- ---- 1.1385 +.0035 1.1350 1 505 ---- ---- ---- ---- 1.1885 +.0035 1.1850 510 ---- ---- ---- ---- 1.2385 +.0035 1.2350 515 ---- ---- ---- ---- 1.2885 +.0035 1.2850 520 ---- ---- ---- ---- 1.3385 +.0035 1.3350 1 525 ---- ---- ---- ---- 1.3885 +.0035 1.3850 530 ---- ---- ---- ---- 1.4385 +.0035 1.4350 2 535 ---- ---- ---- ---- 1.4885 +.0035 1.4850 540 ---- ---- ---- ---- 1.5385 +.0035 1.5350 1 545 ---- ---- ---- ---- 1.5885 +.0035 1.5850 550 ---- ---- ---- ---- 1.6385 +.0035 1.6350 555 ---- ---- ---- ---- 1.6885 +.0035 1.6850 560 ---- ---- ---- ---- 1.7385 +.0035 1.7350 565 ---- ---- ---- ---- 1.7885 +.0035 1.7850 570 ---- ---- ---- ---- 1.8385 +.0035 1.8350 575 ---- ---- ---- ---- 1.8885 +.0035 1.8850 580 ---- ---- ---- ---- 1.9385 +.0035 1.9350 600 ---- ---- ---- ---- 2.1385 +.0035 2.1350 625 ---- ---- ---- ---- 2.3885 +.0035 2.3850 650 ---- ---- ---- ---- 2.6385 +.0035 2.6350 675 ---- ---- ---- ---- 2.8885 +.0035 2.8850 700 ---- ---- ---- ---- 3.1385 +.0035 3.1350 725 ---- ---- ---- ---- 3.3885 +.0035 3.3850 750 ---- ---- ---- ---- 3.6385 +.0035 3.6350 775 ---- ---- ---- ---- 3.8885 +.0035 3.8850 800 ---- ---- ---- ---- 4.1385 +.0035 4.1350 825 ---- ---- ---- ---- 4.3885 +.0035 4.3850 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 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 65 265 ---- ---- ---- ---- .0015 -.0005 14 .0020 40 40 270 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0020 -.0005 .0025 1 280 ---- ---- ---- ---- .0020 -.0010 .0030 285 ---- ---- ---- ---- .0025 -.0010 .0035 290 ---- ---- ---- ---- .0030 -.0010 .0040 295 ---- ---- ---- ---- .0040 -.0005 .0045 50 300 ---- ---- ---- ---- .0045 -.0010 .0055 2209 305 ---- ---- .0060A .0060A .0055 -.0010 .0065 2 310 ---- ---- .0070A .0070A .0065 -.0010 .0075 1 33 315 ---- ---- .0085A .0085A .0080 -.0010 .0090 1 27 320 ---- ---- .0100A .0100A .0095 -.0015 .0110 139 325 ---- ---- .0120A .0120A .0120 -.0010 .0130 4 424 330 .0145 .0145 .0145 .0145 .0145 -.0015 1 .0160 3 79 335 ---- ---- .0180A .0180A .0185 -.0015 .0200 2 31 340 ---- ---- .0220A .0220A .0230 -.0020 .0250 7 35 345 ---- ---- .0275A .0275A .0295 -.0015 .0310 76 350 ---- ---- .0340A .0340A .0370 -.0015 .0385 10 955 355 ---- ---- .0420A .0420A .0460 -.0020 .0480 25 360 .0530 .0575 .0515A .0585B .0570 -.0025 41 .0595 60 683 365 ---- ---- .0630A .0630A .0705 -.0025 .0730 97 366 ---- ---- ---- .0655A .0730 ---- ---- 367 ---- ---- ---- .0680A .0760 ---- ---- 368 ---- ---- ---- .0710A .0795 ---- ---- 369 ---- ---- ---- .0740A .0825 ---- ---- 370 ---- ---- .0765A .0765A .0855 -.0030 1 .0885 70 607 371 ---- ---- ---- .0795A .0890 ---- ---- 372 ---- ---- ---- .0830A .0925 ---- ---- 373 ---- ---- ---- .0860A .0960 ---- ---- 374 ---- ---- ---- .0890A .1000 ---- ---- 375 ---- ---- .0925A .0925A .1035 -.0035 .1070 2 370 376 ---- ---- .0960A .0960A .1075 -.0030 .1105 377 .1140 .1140 .0995A .1140 .1115 -.0030 1 .1145 11 11 378 ---- ---- .1035A .1035A .1155 -.0035 .1190 10 379 ---- .1235B .1075A .1075A .1195 -.0035 .1230 10 380 ---- ---- .1110A .1110A .1240 -.0035 .1275 20 569 381 ---- .1325B .1155A .1155A .1285 -.0035 .1320 7 7 382 ---- .1370B .1195A .1195A .1330 -.0035 .1365 383 ---- .1420B .1235A .1235A .1375 -.0035 .1410 384 ---- .1465B .1280A .1280A .1425 -.0035 .1460 335 385 .1365 .1515B .1325A .1325A .1470 -.0035 4 .1505 1 251 386 ---- .1570B .1370A .1370A .1520 -.0035 .1555 10 387 ---- .1620B .1420A .1420A .1575 -.0030 .1605 388 .1610 .1675B .1465A .1590A .1625 -.0030 1 .1655 8 389 .1495 .1725B .1495 .1725B .1680 -.0030 33 .1710 10 390 .1570 .1780B .1565A .1780B .1730 -.0035 8 .1765 58 686 391 ---- .1840B .1615A .1615A .1790 -.0030 .1820 1 392 ---- .1895B .1670A .1670A .1845 -.0030 .1875 10 21 393 ---- .1955B .1720A .1720A .1900 -.0030 .1930 394 .1800 .2015B .1775A .1775A .1960 -.0030 30 .1990 395 .1830 .2075B .1825 .2075B .2020 -.0030 40 .2050 3 59 396 ---- .2140B .1885A .1885A .2080 -.0030 .2110 32 397 ---- .2200B .1945A .1945A .2145 -.0025 .2170 398 ---- .2265B .2000A .2000A .2210 -.0025 .2235 7 399 ---- .2330B .2060A .2060A .2270 -.0025 .2295 4 400 ---- .2395B .2120A .2120A .2340 -.0020 .2360 502 1419 401 ---- .2465B .2185A .2185A .2405 -.0025 .2430 1 402 ---- .2530B .2245A .2245A .2470 -.0025 .2495 1 403 ---- .2600B .2310A .2310A .2540 -.0020 .2560 1 404 ---- .2670B .2380A .2380A .2610 -.0020 .2630 405 ---- .2740B .2440A .2440A .2680 -.0020 .2700 426 406 ---- .2815B .2505A .2505A .2750 -.0020 .2770 36 407 ---- .2885B .2580A .2580A .2825 -.0015 .2840 1 408 ---- .2960B .2645A .2645A .2895 -.0020 .2915 61 409 ---- .3035B .2720A .2720A .2970 -.0015 .2985 11 410 ---- .3110B .2785A .2785A .3045 -.0015 .3060 161 411 ---- .3185B .2860A .2860A .3120 -.0015 .3135 412 ---- .3260B .2935A .2935A .3195 -.0015 .3210 413 ---- .3340B .3005A .3005A .3270 -.0015 .3285 414 ---- .3415B .3080A .3080A .3345 -.0020 .3365 415 ---- .3495B .3155A .3155A .3425 -.0015 .3440 14 416 ---- ---- .3230A .3230A .3505 -.0015 .3520 417 ---- ---- .3305A .3305A .3585 -.0010 .3595 418 ---- .3680B .3380A .3380A .3665 -.0010 .3675 419 ---- .3760B .3455A .3455A .3745 -.0010 .3755 1 420 ---- .3905B .3535A .3535A .3825 -.0015 .3840 62 421 ---- .3925B .3615A .3615A .3905 -.0015 .3920 422 ---- .4010B .3690A .3690A .3990 -.0010 .4000 423 ---- ---- .3825A .3825A .4070 -.0015 .4085 424 ---- .4170B .3900A .3900A .4155 -.0010 .4165 425 ---- .4255B .3975A .3975A .4240 -.0010 .4250 520 426 ---- .4340B .4065A .4065A .4325 -.0010 .4335 427 ---- .4425B .4150A .4150A .4410 -.0010 .4420 428 ---- .4520B .4225A .4225A .4500 -.0005 .4505 429 ---- ---- .4310A .4310A .4585 -.0005 .4590 430 ---- .4755B .4345A .4345A .4670 -.0005 .4675 18 431 ---- .4845B .4430A .4430A .4760 -.0005 .4765 432 ---- ---- .4570A .4570A .4850 UNCH .4850 435 ---- ---- .4815A .4815A .5115 UNCH .5115 440 ---- .5655B .5210A .5210A .5570 +.0005 .5565 445 ---- ---- ---- ---- .6030 +.0010 .6020 8 450 ---- .6590B .6120A .6120A .6500 +.0015 .6485 455 ---- ---- ---- ---- .6975 +.0020 .6955 460 ---- ---- ---- ---- .7455 +.0025 .7430 465 ---- ---- ---- ---- .7940 +.0025 .7915 470 ---- .8515B .8015A .8015A .8425 +.0025 .8400 1 475 ---- ---- ---- ---- .8915 +.0025 .8890 480 ---- .9385B .8990A .8990A .9405 +.0025 .9380 3 485 ---- ---- ---- ---- .9900 +.0030 .9870 490 ---- ---- ---- ---- 1.0395 +.0030 1.0365 5 495 ---- ---- ---- ---- 1.0890 +.0030 1.0860 1 500 ---- ---- ---- ---- 1.1385 +.0030 1.1355 4 505 ---- ---- ---- ---- 1.1885 +.0030 1.1855 510 ---- ---- ---- ---- 1.2385 +.0030 1.2355 515 ---- ---- ---- ---- 1.2885 +.0035 1.2850 520 ---- ---- ---- ---- 1.3385 +.0035 1.3350 6 525 ---- ---- ---- ---- 1.3885 +.0035 1.3850 530 ---- ---- ---- ---- 1.4385 +.0035 1.4350 2 535 ---- ---- ---- ---- 1.4885 +.0035 1.4850 540 ---- ---- ---- ---- 1.5385 +.0035 1.5350 545 ---- ---- ---- ---- 1.5885 +.0035 1.5850 550 ---- ---- ---- ---- 1.6385 +.0035 1.6350 555 ---- ---- ---- ---- 1.6885 +.0035 1.6850 560 ---- ---- ---- ---- 1.7385 +.0035 1.7350 565 ---- ---- ---- ---- 1.7885 +.0035 1.7850 570 ---- ---- ---- ---- 1.8385 +.0035 1.8350 575 ---- ---- ---- ---- 1.8885 +.0035 1.8850 580 ---- ---- ---- ---- 1.9385 +.0035 1.9350 600 ---- ---- ---- ---- 2.1385 +.0035 2.1350 625 ---- ---- ---- ---- 2.3885 +.0035 2.3850 650 ---- ---- ---- ---- 2.6385 +.0035 2.6350 675 ---- ---- ---- ---- 2.8885 +.0035 2.8850 700 ---- ---- ---- ---- 3.1385 +.0035 3.1350 725 ---- ---- ---- ---- 3.3885 +.0035 3.3850 750 ---- ---- ---- ---- 3.6385 +.0035 3.6350 775 ---- ---- ---- ---- 3.8885 +.0035 3.8850 800 ---- ---- ---- ---- 4.1385 +.0035 4.1350 825 ---- ---- ---- ---- 4.3885 +.0035 4.3850 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 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0025 UNCH .0025 250 ---- ---- ---- ---- .0025 UNCH .0025 255 ---- ---- ---- ---- .0030 UNCH .0030 10 260 ---- ---- ---- ---- .0030 -.0005 .0035 265 ---- ---- ---- ---- .0035 UNCH .0035 270 ---- ---- ---- ---- .0040 UNCH .0040 275 ---- ---- ---- ---- .0045 UNCH .0045 4 280 ---- ---- ---- ---- .0050 UNCH .0050 6 285 ---- ---- ---- ---- .0060 UNCH .0060 290 ---- ---- ---- ---- .0070 UNCH .0070 2 295 ---- ---- ---- ---- .0080 UNCH .0080 6 300 ---- ---- ---- ---- .0095 -.0005 .0100 305 ---- ---- ---- ---- .0110 -.0010 .0120 310 ---- ---- ---- ---- .0135 -.0005 .0140 4 315 ---- ---- .0165A .0165A .0160 -.0010 .0170 8 320 ---- ---- .0195A .0195A .0195 -.0010 .0205 45 325 ---- ---- .0230A .0230A .0235 -.0015 .0250 6 330 ---- ---- .0275A .0275A .0290 -.0010 .0300 1 24 335 ---- ---- .0330A .0330A .0350 -.0015 .0365 25 340 ---- ---- .0400A .0400A .0425 -.0010 .0435 56 345 ---- ---- .0475A .0475A .0510 -.0015 .0525 350 .0555 .0555 .0555 .0615B .0610 -.0015 20 .0625 29 40 355 ---- ---- .0670A .0670A .0730 -.0010 .0740 16 360 .0795 .0875B .0785A .0875B .0860 -.0015 8 .0875 13 365 ---- .1035B .0925A .0925A .1015 -.0015 .1030 9 24 367 ---- ---- ---- .0985A .1080 ---- ---- 368 ---- ---- ---- .1020A .1115 ---- ---- 369 ---- ---- ---- .1050A .1150 ---- ---- 370 ---- .1210B .1085A .1085A .1185 -.0020 .1205 10 371 ---- ---- ---- .1120A .1225 ---- ---- 372 ---- ---- ---- .1150A .1260 ---- ---- 373 ---- ---- ---- .1190A .1300 ---- ---- 374 ---- ---- ---- .1225A .1340 ---- ---- 375 ---- .1410B .1260A .1260A .1380 -.0020 .1400 23 376 ---- ---- ---- .1300A .1420 ---- ---- 377 ---- ---- ---- .1340A .1465 ---- ---- 378 ---- ---- ---- .1380A .1505 ---- ---- 379 ---- ---- ---- .1420A .1550 ---- ---- 380 ---- .1630B .1455A .1455A .1595 -.0020 .1615 3 381 ---- ---- ---- .1500A .1640 ---- ---- 382 ---- ---- ---- .1545A .1685 ---- ---- 383 ---- ---- ---- .1590A .1735 ---- ---- 384 ---- ---- ---- .1635A .1785 ---- ---- 385 ---- .1875B .1675A .1675A .1830 -.0020 .1850 39 386 .1925 .1925 .1925 .1925 .1880 ---- 1 ---- 387 ---- ---- ---- .1775A .1935 ---- ---- 388 ---- ---- ---- .1825A .1985 ---- ---- 389 ---- ---- ---- .1875A .2040 ---- ---- 390 ---- .2140B .1915A .1915A .2090 -.0020 .2110 12 391 ---- ---- ---- .1975A .2145 ---- ---- 392 ---- ---- ---- .2025A .2200 ---- ---- 393 ---- ---- ---- .2080A .2260 ---- ---- 394 ---- ---- ---- .2135A .2315 ---- ---- 395 ---- .2425B .2185A .2185A .2375 -.0010 .2385 5 396 ---- ---- ---- .2245A .2430 ---- ---- 397 ---- ---- ---- .2300A .2490 ---- ---- 398 ---- ---- ---- .2355A .2550 ---- ---- 399 ---- ---- ---- .2415A .2615 ---- ---- 400 ---- .2735B .2465A .2465A .2675 -.0010 .2685 67 401 ---- ---- ---- .2530A .2740 ---- ---- 402 ---- ---- ---- .2590A .2805 ---- ---- 403 ---- ---- ---- .2650A .2865 ---- ---- 404 ---- ---- ---- .2715A .2935 ---- ---- 405 ---- .3065B .2770A .2770A .3000 -.0010 .3010 34 406 ---- ---- ---- .2840A .3065 ---- ---- 407 ---- ---- ---- .2900A .3135 ---- ---- 410 .3390 .3410B .3095A .3410B .3340 -.0010 1 .3350 165 415 ---- .3760B .3440A .3440A .3700 -.0005 .3705 110 420 ---- .4145B .3805A .3805A .4080 UNCH .4080 11 425 ---- .4495B .4180A .4180A .4470 UNCH .4470 430 ---- .4945B .4570A .4570A .4875 +.0005 .4870 435 ---- .5310B .5005A .5005A .5295 +.0010 .5285 440 .5765 .5800B .5385A .5800B .5725 +.0015 1 .5710 1 445 ---- ---- .5855A .5855A .6160 +.0015 .6145 450 .6645 .6685B .6245A .6685B .6610 +.0025 1 .6585 455 ---- ---- ---- ---- .7060 +.0025 .7035 460 ---- ---- ---- ---- .7525 +.0030 .7495 465 ---- ---- ---- ---- .7990 +.0030 .7960 470 ---- .8545B .8060A .8060A .8460 +.0035 .8425 475 ---- ---- ---- ---- .8935 +.0035 .8900 480 ---- .9500B .9000A .9000A .9415 +.0040 .9375 485 ---- ---- ---- ---- .9900 +.0040 .9860 490 ---- 1.0475B .9960A .9960A 1.0385 +.0040 1.0345 495 ---- ---- ---- ---- 1.0875 +.0045 1.0830 500 1.1415 1.1455B 1.0935A 1.1455B 1.1365 +.0045 1 1.1320 4 505 ---- ---- ---- ---- 1.1855 +.0045 1.1810 510 ---- ---- ---- ---- 1.2350 +.0045 1.2305 515 ---- ---- ---- ---- 1.2845 +.0045 1.2800 520 ---- ---- ---- ---- 1.3345 +.0050 1.3295 525 ---- ---- ---- ---- 1.3840 +.0045 1.3795 530 ---- ---- ---- ---- 1.4340 +.0050 1.4290 535 ---- ---- ---- ---- 1.4840 +.0050 1.4790 540 ---- ---- ---- ---- 1.5340 +.0050 1.5290 545 ---- ---- ---- ---- 1.5840 +.0050 1.5790 550 ---- ---- ---- ---- 1.6340 +.0050 1.6290 555 ---- ---- ---- ---- 1.6840 +.0050 1.6790 560 ---- ---- ---- ---- 1.7340 +.0050 1.7290 565 ---- ---- ---- ---- 1.7840 +.0050 1.7790 570 ---- ---- ---- ---- 1.8340 +.0050 1.8290 575 ---- ---- ---- ---- 1.8840 +.0050 1.8790 580 ---- ---- ---- ---- 1.9340 +.0050 1.9290 600 ---- ---- ---- ---- 2.1340 +.0050 2.1290 625 ---- ---- ---- ---- 2.3840 +.0050 2.3790 650 ---- ---- ---- ---- 2.6340 +.0050 2.6290 675 ---- ---- ---- ---- 2.8840 +.0050 2.8790 700 ---- ---- ---- ---- 3.1340 +.0050 3.1290 725 ---- ---- ---- ---- 3.3840 +.0050 3.3790 750 ---- ---- ---- ---- 3.6340 +.0050 3.6290 775 ---- ---- ---- ---- 3.8840 +.0050 3.8790 800 ---- ---- ---- ---- 4.1340 +.0050 4.1290 825 ---- ---- ---- ---- 4.3840 +.0050 4.3790 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0015 -.0010 .0025 225 ---- ---- ---- ---- .0020 -.0010 .0030 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0025 -.0010 .0035 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0050 UNCH .0050 260 ---- ---- ---- ---- .0055 UNCH .0055 1000 265 ---- ---- ---- ---- .0065 UNCH .0065 2 270 ---- ---- ---- ---- .0070 UNCH .0070 400 275 ---- ---- ---- ---- .0085 UNCH .0085 10 280 ---- ---- ---- ---- .0095 UNCH .0095 1 9 285 ---- ---- ---- ---- .0110 UNCH .0110 2 290 ---- ---- ---- ---- .0130 UNCH .0130 295 ---- ---- ---- ---- .0150 -.0005 .0155 300 ---- ---- .0175A .0175A .0175 -.0010 .0185 420 305 ---- ---- .0205A .0205A .0205 -.0010 .0215 2 310 ---- ---- .0245A .0245A .0245 -.0010 .0255 2000 315 ---- ---- .0285A .0285A .0290 -.0010 .0300 12 320 ---- ---- .0335A .0335A .0345 -.0010 .0355 12 325 ---- ---- .0395A .0395A .0405 -.0015 .0420 26 45 330 ---- ---- .0455A .0455A .0480 -.0015 .0495 13 21 335 ---- ---- .0530A .0530A .0560 -.0020 .0580 4 340 ---- ---- .0615A .0615A .0660 -.0015 .0675 21 25 345 ---- ---- .0710A .0710A .0765 -.0020 .0785 10 10 350 ---- ---- .0820A .0820A .0890 -.0015 .0905 632 1510 355 ---- ---- .0945A .0945A .1025 -.0015 .1040 11 18 360 ---- ---- .1085A .1085A .1180 -.0015 .1195 10 365 ---- ---- .1240A .1240A .1350 -.0015 .1365 37 22 370 ---- ---- .1415A .1415A .1535 -.0015 .1550 5 375 ---- .1760B .1605A .1605A .1740 -.0010 .1750 75 380 ---- .1990B .1815A .1815A .1965 -.0010 .1975 19 385 ---- .2235B .2045A .2045A .2205 -.0010 .2215 20 390 ---- .2500B .2290A .2290A .2465 -.0010 .2475 138 395 ---- .2785B .2555A .2555A .2740 -.0015 .2755 19 400 ---- .3085B .2835A .2835A .3035 -.0015 .3050 85 405 ---- .3405B .3135A .3135A .3350 -.0010 .3360 135 410 ---- .3740B .3450A .3450A .3685 -.0005 .3690 250 415 ---- .4090B .3785A .3785A .4030 -.0005 .4035 2 420 ---- .4455B .4140A .4140A .4395 +.0005 .4390 9 425 .4795 .4830B .4500A .4830B .4770 +.0005 1 .4765 34 430 .5190 .5220B .4875A .5220B .5160 +.0010 1 .5150 10 435 ---- .5560B .5260A .5260A .5555 +.0010 .5545 8 440 .6005 .6035B .5660A .6035B .5965 +.0015 2 .5950 10 445 ---- .6390B .6095A .6095A .6385 +.0020 .6365 450 .6850 .6885B .6480A .6885B .6810 +.0020 1 .6790 455 ---- .7265B .6950A .6950A .7245 +.0025 .7220 460 ---- ---- .7360A .7360A .7685 +.0025 .7660 465 ---- ---- ---- ---- .8135 +.0025 .8110 470 .8620 .8670B .8215A .8670B .8585 +.0025 2 .8560 475 ---- ---- ---- ---- .9045 +.0025 .9020 480 .9545 .9595B .9125A .9595B .9510 +.0030 1 .9480 2 485 ---- ---- ---- ---- .9980 +.0030 .9950 490 ---- 1.0540B 1.0060A 1.0060A 1.0455 +.0035 1.0420 495 ---- ---- ---- ---- 1.0930 +.0035 1.0895 500 ---- 1.1500B 1.1005A 1.1005A 1.1410 +.0035 1.1375 505 ---- ---- ---- ---- 1.1895 +.0040 1.1855 510 ---- ---- ---- ---- 1.2380 +.0040 1.2340 515 ---- ---- ---- ---- 1.2870 +.0040 1.2830 520 ---- 1.3455B 1.2940A 1.2940A 1.3360 +.0040 1.3320 2 525 ---- ---- ---- ---- 1.3855 +.0045 1.3810 530 ---- ---- 1.3920A 1.3920A 1.4350 +.0045 1.4305 535 ---- ---- ---- ---- 1.4845 +.0045 1.4800 540 ---- ---- ---- ---- 1.5340 +.0045 1.5295 545 ---- ---- ---- ---- 1.5840 +.0045 1.5795 550 ---- ---- ---- ---- 1.6340 +.0050 1.6290 555 ---- ---- ---- ---- 1.6840 +.0050 1.6790 560 ---- ---- ---- ---- 1.7340 +.0050 1.7290 565 ---- ---- ---- ---- 1.7840 +.0050 1.7790 570 ---- ---- ---- ---- 1.8340 +.0050 1.8290 575 ---- ---- ---- ---- 1.8840 +.0050 1.8790 580 ---- ---- ---- ---- 1.9340 +.0050 1.9290 600 ---- ---- ---- ---- 2.1340 +.0050 2.1290 625 ---- ---- ---- ---- 2.3840 +.0050 2.3790 650 ---- ---- ---- ---- 2.6340 +.0050 2.6290 675 ---- ---- ---- ---- 2.8840 +.0050 2.8790 700 ---- ---- ---- ---- 3.1340 +.0050 3.1290 725 ---- ---- ---- ---- 3.3840 +.0050 3.3790 750 ---- ---- ---- ---- 3.6340 +.0050 3.6290 775 ---- ---- ---- ---- 3.8840 +.0050 3.8790 800 ---- ---- ---- ---- 4.1340 +.0050 4.1290 825 ---- ---- ---- ---- 4.3840 +.0050 4.3790 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 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0060 -.0005 .0065 255 ---- ---- ---- ---- .0070 UNCH .0070 260 ---- ---- ---- ---- .0080 -.0005 .0085 265 ---- ---- ---- ---- .0095 UNCH .0095 1 270 ---- ---- ---- ---- .0105 -.0005 .0110 275 ---- ---- ---- ---- .0125 UNCH .0125 280 ---- ---- .0140A .0140A .0140 -.0005 .0145 285 ---- ---- ---- ---- .0165 UNCH .0165 290 ---- ---- .0185A .0185A .0190 UNCH .0190 2 295 ---- ---- .0215A .0215A .0215 -.0005 .0220 300 ---- ---- .0250A .0250A .0250 -.0005 .0255 1 305 ---- ---- .0290A .0290A .0295 -.0005 .0300 310 ---- ---- .0335A .0335A .0340 -.0005 .0345 2 315 ---- ---- .0385A .0385A .0395 -.0010 .0405 16 320 ---- ---- .0445A .0445A .0460 -.0010 .0470 5 325 ---- ---- .0515A .0515A .0535 -.0010 .0545 54 330 ---- ---- .0590A .0590A .0625 -.0005 .0630 1 335 ---- ---- .0675A .0675A .0720 -.0010 .0730 10 10 340 ---- ---- .0775A .0775A .0830 -.0010 .0840 165 327 345 .0895 .0960B .0885A .0960B .0950 -.0010 20 .0960 350 ---- .1100B .1005A .1005A .1085 -.0010 .1095 200 220 355 ---- .1250B .1140A .1140A .1235 -.0010 .1245 360 ---- .1415B .1290A .1290A .1395 -.0015 .1410 365 ---- .1600B .1460A .1460A .1575 -.0010 .1585 10 370 ---- .1795B .1640A .1640A .1770 -.0010 .1780 9 375 ---- .2010B .1835A .1835A .1980 -.0010 .1990 380 ---- .2240B .2050A .2050A .2205 -.0010 .2215 385 ---- .2490B .2280A .2280A .2450 -.0005 .2455 390 ---- .2750B .2525A .2525A .2710 UNCH .2710 10 395 ---- .3030B .2785A .2785A .2985 UNCH .2985 23 400 ---- .3325B .3065A .3065A .3275 UNCH .3275 20 405 ---- .3640B .3355A .3355A .3585 +.0005 .3580 4 410 ---- .3965B .3665A .3665A .3910 +.0010 .3900 9 415 ---- .4305B .3985A .3985A .4245 +.0010 .4235 420 ---- .4655B .4330A .4330A .4595 +.0010 .4585 425 ---- .5020B .4685A .4685A .4960 +.0015 .4945 4 430 ---- .5395B .5065A .5065A .5335 +.0015 .5320 1 1 435 ---- .5785B .5435A .5435A .5720 +.0020 .5700 440 ---- .6185B .5820A .5820A .6115 +.0020 .6095 20 445 ---- .6535B .6215A .6215A .6520 +.0020 .6500 8 450 ---- .7005B .6615A .6615A .6935 +.0025 .6910 455 ---- .7370B .7045A .7045A .7355 +.0025 .7330 460 ---- ---- .7470A .7470A .7785 +.0030 .7755 465 ---- ---- .7985A .7985A .8220 +.0030 .8190 470 ---- .8740B .8305A .8305A .8660 +.0030 .8630 475 ---- ---- ---- ---- .9110 +.0035 .9075 480 ---- .9645B .9190A .9190A .9560 +.0035 .9525 485 ---- ---- ---- ---- 1.0020 +.0035 .9985 490 ---- 1.0570B 1.0100A 1.0100A 1.0480 +.0035 1.0445 495 ---- ---- ---- ---- 1.0950 +.0040 1.0910 500 ---- 1.1510B 1.1025A 1.1025A 1.1420 +.0040 3 1.1380 2 505 ---- ---- ---- ---- 1.1890 +.0035 1.1855 510 ---- ---- ---- ---- 1.2370 +.0040 1.2330 515 ---- ---- ---- ---- 1.2850 +.0040 1.2810 520 ---- 1.3430B 1.2925A 1.2925A 1.3335 +.0045 1.3290 17 525 ---- ---- ---- ---- 1.3820 +.0045 1.3775 530 ---- 1.4405B 1.3890A 1.3890A 1.4305 +.0045 1.4260 535 ---- ---- ---- ---- 1.4795 +.0045 1.4750 540 ---- 1.5385B 1.4865A 1.4865A 1.5290 +.0050 1.5240 545 ---- ---- ---- ---- 1.5780 +.0045 1.5735 550 ---- ---- 1.5845A 1.5845A 1.6275 +.0050 1.6225 1 555 ---- ---- ---- ---- 1.6775 +.0055 1.6720 560 ---- ---- ---- ---- 1.7270 +.0050 1.7220 565 ---- ---- ---- ---- 1.7770 +.0055 1.7715 570 ---- ---- ---- ---- 1.8270 +.0055 1.8215 575 ---- ---- ---- ---- 1.8770 +.0055 1.8715 580 ---- ---- ---- ---- 1.9270 +.0055 1.9215 600 ---- ---- ---- ---- 2.1270 +.0055 2.1215 625 ---- ---- ---- ---- 2.3770 +.0055 2.3715 650 ---- ---- ---- ---- 2.6270 +.0055 2.6215 675 ---- ---- ---- ---- 2.8770 +.0055 2.8715 700 ---- ---- ---- ---- 3.1270 +.0055 3.1215 725 ---- ---- ---- ---- 3.3770 +.0055 3.3715 750 ---- ---- ---- ---- 3.6270 +.0055 3.6215 775 ---- ---- ---- ---- 3.8770 +.0055 3.8715 800 ---- ---- ---- ---- 4.1270 +.0055 4.1215 825 ---- ---- ---- ---- 4.3770 +.0055 4.3715 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 ---- .0015B ---- .0015B .0015 +.0005 .0010 220 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0040 +.0005 .0035 230 ---- ---- ---- ---- .0045 +.0005 .0040 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0065 +.0005 .0060 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0085 +.0005 .0080 255 ---- ---- ---- ---- .0100 +.0005 .0095 260 ---- ---- ---- ---- .0115 +.0005 .0110 265 ---- ---- ---- ---- .0130 UNCH .0130 270 ---- ---- ---- ---- .0150 UNCH .0150 275 ---- ---- ---- ---- .0175 UNCH .0175 10 280 ---- ---- ---- ---- .0200 UNCH .0200 285 ---- ---- .0225A .0225A .0230 UNCH .0230 290 ---- ---- .0260A .0260A .0260 -.0010 .0270 295 ---- ---- .0295A .0295A .0300 -.0010 .0310 300 ---- ---- .0340A .0340A .0350 -.0005 .0355 305 ---- ---- .0390A .0390A .0400 -.0010 .0410 310 ---- ---- .0450A .0450A .0465 -.0005 .0470 8 315 ---- ---- .0510A .0510A .0535 -.0005 .0540 320 ---- ---- .0580A .0580A .0610 -.0005 .0615 325 ---- ---- .0660A .0660A .0700 -.0005 .0705 51 330 ---- .0805B .0750A .0750A .0800 UNCH .0800 6 335 ---- .0915B .0850A .0850A .0910 UNCH .0910 340 ---- .1040B .0960A .0960A .1035 +.0005 .1030 345 ---- .1175B .1080A .1080A .1165 UNCH .1165 350 ---- .1320B .1215A .1215A .1310 UNCH .1310 22 355 ---- .1480B .1365A .1365A .1470 +.0005 .1465 360 ---- .1655B .1525A .1525A .1645 +.0005 .1640 365 ---- .1845B .1700A .1700A .1830 +.0005 .1825 370 ---- .2050B .1885A .1885A .2030 +.0005 .2025 375 ---- .2270B .2090A .2090A .2240 UNCH .2240 380 ---- .2505B .2310A .2310A .2470 UNCH .2470 385 ---- .2755B .2540A .2540A .2715 UNCH .2715 390 ---- .3015B .2785A .2785A .2975 +.0005 .2970 6 395 ---- .3295B .3050A .3050A .3250 +.0005 .3245 400 ---- .3590B .3325A .3325A .3540 +.0005 .3535 12 405 ---- .3895B .3615A .3615A .3845 +.0010 .3835 10 410 ---- .4215B .3920A .3920A .4160 +.0010 .4150 415 ---- .4550B .4240A .4240A .4495 +.0015 .4480 40 420 ---- .4895B .4570A .4570A .4840 +.0020 .4820 425 ---- .5255B .4935A .4935A .5195 +.0020 .5175 430 ---- .5610B .5285A .5285A .5560 +.0020 .5540 435 ---- .5990B .5665A .5665A .5940 +.0025 .5915 440 ---- .6380B .6040A .6040A .6325 +.0025 .6300 10 445 ---- .6775B .6425A .6425A .6720 +.0030 .6690 450 ---- .7180B .6815A .6815A .7120 +.0025 .7095 455 ---- ---- .7220A .7220A .7535 +.0030 .7505 460 ---- ---- ---- ---- .7950 +.0030 .7920 465 ---- ---- ---- ---- .8375 +.0030 .8345 470 ---- .8880B .8470A .8470A .8805 +.0030 .8775 475 ---- ---- ---- ---- .9245 +.0030 .9215 480 ---- .9765B .9335A .9335A .9685 +.0030 .9655 485 ---- ---- ---- ---- 1.0135 +.0030 1.0105 490 ---- 1.0670B 1.0225A 1.0225A 1.0590 +.0035 1.0555 495 ---- ---- ---- ---- 1.1045 +.0035 1.1010 500 ---- 1.1595B 1.1135A 1.1135A 1.1510 +.0035 1.1475 505 ---- ---- ---- ---- 1.1975 +.0040 1.1935 510 ---- ---- ---- ---- 1.2440 +.0035 1.2405 515 ---- ---- ---- ---- 1.2915 +.0040 1.2875 520 ---- 1.3485B 1.3000A 1.3000A 1.3390 +.0040 1.3350 525 ---- ---- ---- ---- 1.3870 +.0040 1.3830 530 ---- 1.4445B 1.3950A 1.3950A 1.4350 +.0040 1.4310 535 ---- ---- ---- ---- 1.4835 +.0045 1.4790 540 ---- 1.5415B 1.4915A 1.4915A 1.5320 +.0045 1.5275 545 ---- ---- ---- ---- 1.5805 +.0045 1.5760 550 ---- 1.6390B 1.5885A 1.5885A 1.6295 +.0045 1.6250 555 ---- ---- ---- ---- 1.6790 +.0050 1.6740 560 ---- 1.7325B 1.6865A 1.6865A 1.7285 +.0050 1.7235 565 ---- ---- ---- ---- 1.7780 +.0055 1.7725 570 ---- ---- ---- ---- 1.8275 +.0055 1.8220 575 ---- ---- ---- ---- 1.8770 +.0050 1.8720 580 ---- ---- ---- ---- 1.9270 +.0055 1.9215 600 ---- ---- ---- ---- 2.1270 +.0055 2.1215 625 ---- ---- ---- ---- 2.3770 +.0055 2.3715 650 ---- ---- ---- ---- 2.6270 +.0055 2.6215 675 ---- ---- ---- ---- 2.8770 +.0055 2.8715 700 ---- ---- ---- ---- 3.1270 +.0055 3.1215 725 ---- ---- ---- ---- 3.3770 +.0055 3.3715 750 ---- ---- ---- ---- 3.6270 +.0055 3.6215 775 ---- ---- ---- ---- 3.8770 +.0055 3.8715 800 ---- ---- ---- ---- 4.1270 +.0055 4.1215 825 ---- ---- ---- ---- 4.3770 +.0055 4.3715 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 UNCH .0045 225 ---- ---- ---- ---- .0055 +.0005 .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0075 +.0005 .0070 240 ---- ---- ---- ---- .0085 UNCH .0085 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0115 UNCH .0115 60 255 ---- ---- ---- ---- .0135 UNCH .0135 260 ---- ---- ---- ---- .0155 UNCH .0155 265 ---- ---- ---- ---- .0175 -.0005 .0180 270 ---- ---- ---- ---- .0200 -.0005 .0205 275 ---- ---- .0230A .0230A .0230 -.0005 .0235 280 ---- ---- .0260A .0260A .0265 -.0005 .0270 285 ---- ---- .0300A .0300A .0300 -.0010 .0310 1 290 ---- ---- .0345A .0345A .0345 -.0010 .0355 5 295 ---- ---- .0390A .0390A .0395 -.0010 .0405 4 300 ---- ---- .0430A .0430A .0445 -.0015 .0460 75 305 ---- ---- .0485A .0485A .0510 -.0015 .0525 14 18 310 ---- ---- .0550A .0550A .0580 -.0015 .0595 3 315 ---- ---- .0625A .0625A .0660 -.0015 .0675 3 320 ---- ---- .0705A .0705A .0750 -.0010 .0760 1 325 ---- ---- .0795A .0795A .0845 -.0015 .0860 504 611 330 ---- ---- .0895A .0895A .0955 -.0010 .0965 1 335 ---- ---- .1005A .1005A .1075 -.0010 .1085 1 340 ---- ---- .1130A .1130A .1205 -.0010 .1215 10 345 ---- ---- .1260A .1260A .1350 -.0005 .1355 1 350 .1410 .1510B .1405A .1510B .1505 -.0005 1 .1510 176 355 ---- .1680B .1575A .1575A .1670 -.0005 .1675 360 ---- .1860B .1740A .1740A .1850 -.0005 .1855 15 365 ---- .2055B .1920A .1920A .2040 -.0005 .2045 370 ---- .2265B .2115A .2115A .2245 -.0005 .2250 4 375 ---- .2490B .2325A .2325A .2465 -.0005 .2470 3 5 380 ---- .2725B .2545A .2545A .2700 UNCH .2700 385 ---- .2975B .2780A .2780A .2950 +.0005 .2945 250 250 390 ---- .3240B .3030A .3030A .3210 +.0005 .3205 395 ---- .3520B .3290A .3290A .3485 +.0010 .3475 1 400 ---- .3810B .3565A .3565A .3775 +.0015 .3760 405 ---- .4115B .3855A .3855A .4075 +.0015 .4060 275 410 ---- .4430B .4155A .4155A .4390 +.0020 .4370 51 415 ---- .4760B .4470A .4470A .4720 +.0025 .4695 420 ---- .5100B .4795A .4795A .5060 +.0030 .5030 425 .5325 .5455B .5135A .5455B .5410 +.0030 8 .5380 430 ---- .5815B .5495A .5495A .5770 +.0030 .5740 435 ---- .6175B .5855A .5855A .6140 +.0035 .6105 440 ---- .6550B .6250A .6250A .6515 +.0030 .6485 445 ---- .6945B .6630A .6630A .6905 +.0035 .6870 450 ---- .7340B .7015A .7015A .7300 +.0035 .7265 455 ---- .7745B .7410A .7410A .7705 +.0035 .7670 460 ---- ---- .7810A .7810A .8115 +.0035 .8080 465 ---- ---- ---- ---- .8530 +.0035 .8495 470 ---- .9005B .8635A .8635A .8955 +.0035 .8920 475 ---- ---- ---- ---- .9380 +.0030 .9350 480 ---- .9875B .9485A .9485A .9815 +.0035 .9780 2 485 ---- ---- ---- ---- 1.0255 +.0035 1.0220 490 ---- 1.0765B 1.0355A 1.0355A 1.0700 +.0035 1.0665 495 ---- ---- ---- ---- 1.1150 +.0035 1.1115 500 ---- 1.1675B 1.1245A 1.1245A 1.1605 +.0035 1.1570 505 ---- ---- ---- ---- 1.2060 +.0035 1.2025 510 ---- ---- ---- ---- 1.2525 +.0035 1.2490 515 ---- ---- ---- ---- 1.2990 +.0035 1.2955 520 ---- 1.3535B 1.3085A 1.3085A 1.3455 +.0035 1.3420 525 ---- ---- ---- ---- 1.3930 +.0035 1.3895 530 ---- 1.4485B 1.4025A 1.4025A 1.4405 +.0040 1.4365 535 ---- ---- ---- ---- 1.4880 +.0035 1.4845 540 ---- 1.5445B 1.4975A 1.4975A 1.5360 +.0035 1.5325 545 ---- ---- ---- ---- 1.5845 +.0040 1.5805 550 ---- 1.6415B 1.5940A 1.5940A 1.6330 +.0040 1.6290 555 ---- ---- ---- ---- 1.6815 +.0040 1.6775 560 ---- 1.7390B 1.6905A 1.6905A 1.7305 +.0045 1.7260 565 ---- ---- ---- ---- 1.7795 +.0045 1.7750 570 ---- 1.8375B 1.7885A 1.7885A 1.8290 +.0050 1.8240 575 ---- ---- ---- ---- 1.8780 +.0045 1.8735 580 ---- ---- 1.8865A 1.8865A 1.9275 +.0045 1.9230 600 ---- ---- ---- ---- 2.1270 +.0055 2.1215 2 625 ---- ---- ---- ---- 2.3770 +.0055 2.3715 650 ---- ---- ---- ---- 2.6270 +.0055 2.6215 675 ---- ---- ---- ---- 2.8770 +.0055 2.8715 700 ---- ---- ---- ---- 3.1270 +.0055 3.1215 725 ---- ---- ---- ---- 3.3770 +.0055 3.3715 750 ---- ---- ---- ---- 3.6270 +.0055 3.6215 775 ---- ---- ---- ---- 3.8770 +.0055 3.8715 800 ---- ---- ---- ---- 4.1270 +.0055 4.1215 2 825 ---- ---- ---- ---- 4.3770 +.0055 4.3715 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0100 -.0005 .0105 245 ---- ---- ---- ---- .0120 UNCH .0120 250 ---- ---- ---- ---- .0140 UNCH .0140 1 255 ---- ---- ---- ---- .0160 -.0005 .0165 260 ---- ---- ---- ---- .0185 -.0005 .0190 265 ---- ---- ---- ---- .0215 UNCH .0215 270 ---- ---- ---- ---- .0245 -.0005 .0250 275 ---- ---- ---- ---- .0280 -.0005 .0285 280 ---- ---- ---- ---- .0320 -.0005 .0325 285 ---- ---- ---- ---- .0365 -.0005 .0370 290 ---- ---- ---- ---- .0415 -.0005 .0420 295 ---- ---- ---- ---- .0475 UNCH .0475 300 ---- ---- ---- ---- .0540 UNCH .0540 305 ---- ---- ---- ---- .0610 UNCH .0610 310 ---- ---- ---- ---- .0690 +.0005 .0685 315 ---- ---- ---- ---- .0775 UNCH .0775 320 ---- ---- .0865A .0865A .0875 +.0005 .0870 325 ---- ---- .0970A .0970A .0980 +.0005 .0975 330 ---- ---- .1080A .1080A .1100 +.0010 .1090 1 335 ---- ---- .1195A .1195A .1225 +.0010 .1215 340 ---- ---- .1325A .1325A .1360 +.0005 .1355 345 ---- ---- .1465A .1465A .1510 +.0010 .1500 350 .1600 .1640B .1600 .1640B .1665 +.0005 1 .1660 5 355 ---- ---- .1775A .1775A .1835 +.0005 .1830 360 ---- ---- .1950A .1950A .2015 +.0005 .2010 365 ---- ---- .2135A .2135A .2210 +.0005 .2205 370 ---- ---- .2335A .2335A .2415 +.0005 .2410 375 ---- ---- .2545A .2545A .2635 +.0005 .2630 380 ---- ---- .2770A .2770A .2865 +.0005 .2860 385 ---- .3115B .3005A .3005A .3110 +.0005 .3105 390 ---- .3380B .3255A .3255A .3370 +.0005 .3365 395 ---- .3655B .3520A .3520A .3645 +.0005 .3640 400 ---- .3950B .3795A .3795A .3935 +.0010 .3925 405 ---- .4250B .4085A .4085A .4240 +.0015 .4225 130 410 ---- .4570B .4385A .4385A .4550 +.0015 .4535 415 ---- .4900B .4700A .4700A .4875 +.0020 .4855 420 ---- .5235B .5025A .5025A .5215 +.0025 .5190 425 ---- .5585B .5360A .5360A .5560 +.0025 .5535 430 ---- .5945B .5705A .5705A .5915 +.0025 .5890 435 ---- .6315B .6060A .6060A .6280 +.0030 .6250 440 ---- .6690B .6425A .6425A .6655 +.0035 .6620 445 ---- .7075B .6795A .6795A .7035 +.0035 .7000 450 ---- .7470B .7175A .7175A .7425 +.0040 .7385 455 ---- .7865B .7565A .7565A .7820 +.0040 .7780 460 ---- .8275B .7960A .7960A .8225 +.0040 .8185 465 ---- ---- .8360A .8360A .8635 +.0045 .8590 470 ---- .9105B .8770A .8770A .9050 +.0045 .9005 475 ---- ---- ---- ---- .9470 +.0045 .9425 480 ---- .9960B .9600A .9600A .9895 +.0045 .9850 485 ---- ---- ---- ---- 1.0330 +.0045 1.0285 490 ---- 1.0835B 1.0455A 1.0455A 1.0765 +.0045 1.0720 495 ---- ---- ---- ---- 1.1210 +.0050 1.1160 500 ---- 1.1730B 1.1330A 1.1330A 1.1655 +.0050 1.1605 505 ---- ---- ---- ---- 1.2105 +.0050 1.2055 510 ---- ---- ---- ---- 1.2560 +.0050 1.2510 515 ---- ---- ---- ---- 1.3020 +.0050 1.2970 520 ---- 1.3565B 1.3135A 1.3135A 1.3485 +.0055 1.3430 525 ---- ---- ---- ---- 1.3950 +.0055 1.3895 530 ---- 1.4500B 1.4065A 1.4065A 1.4420 +.0055 1.4365 535 ---- ---- ---- ---- 1.4895 +.0060 1.4835 540 ---- 1.5450B 1.5005A 1.5005A 1.5370 +.0060 1.5310 545 ---- ---- ---- ---- 1.5845 +.0055 1.5790 550 ---- 1.6410B 1.5955A 1.5955A 1.6330 +.0065 1.6265 555 ---- ---- ---- ---- 1.6810 +.0060 1.6750 560 ---- 1.7380B 1.6915A 1.6915A 1.7295 +.0060 1.7235 565 ---- ---- ---- ---- 1.7780 +.0060 1.7720 570 ---- 1.8350B 1.7880A 1.7880A 1.8270 +.0060 1.8210 575 ---- ---- ---- ---- 1.8760 +.0060 1.8700 600 ---- ---- ---- ---- 2.1230 +.0060 2.1170 625 ---- ---- ---- ---- 2.3730 +.0060 2.3670 650 ---- ---- ---- ---- 2.6230 +.0060 2.6170 675 ---- ---- ---- ---- 2.8730 +.0060 2.8670 700 ---- ---- ---- ---- 3.1230 +.0060 3.1170 725 ---- ---- ---- ---- 3.3730 +.0060 3.3670 750 ---- ---- ---- ---- 3.6230 +.0060 3.6170 775 ---- ---- ---- ---- 3.8730 +.0060 3.8670 800 ---- ---- ---- ---- 4.1230 +.0060 4.1170 825 ---- ---- ---- ---- 4.3730 +.0060 4.3670 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0010 .0040 220 ---- ---- ---- ---- .0065 -.0015 .0080 225 ---- ---- ---- ---- .0080 -.0015 .0095 230 ---- ---- ---- ---- .0095 -.0015 .0110 235 ---- ---- ---- ---- .0110 -.0020 .0130 240 ---- ---- ---- ---- .0130 -.0020 .0150 245 ---- ---- ---- ---- .0150 -.0020 .0170 250 ---- ---- ---- ---- .0175 -.0020 .0195 255 ---- ---- ---- ---- .0200 -.0020 .0220 260 ---- ---- ---- ---- .0230 -.0020 .0250 265 ---- ---- ---- ---- .0265 -.0020 .0285 270 ---- ---- ---- ---- .0305 -.0020 .0325 275 ---- ---- ---- ---- .0345 -.0020 .0365 280 ---- ---- ---- ---- .0395 -.0015 .0410 285 ---- ---- ---- ---- .0445 -.0020 .0465 290 ---- ---- ---- ---- .0505 -.0015 .0520 295 ---- ---- ---- ---- .0570 -.0015 .0585 300 ---- ---- ---- ---- .0645 -.0010 .0655 305 ---- ---- ---- ---- .0725 -.0005 .0730 310 ---- ---- ---- ---- .0810 -.0010 .0820 315 ---- ---- ---- ---- .0905 -.0010 .0915 320 ---- ---- ---- ---- .1010 -.0005 .1015 325 ---- ---- ---- ---- .1125 -.0005 .1130 330 ---- ---- ---- ---- .1250 UNCH .1250 335 ---- ---- ---- ---- .1380 -.0005 .1385 340 ---- ---- ---- ---- .1525 -.0005 .1530 345 ---- ---- ---- ---- .1680 UNCH .1680 350 ---- ---- .1840A .1840A .1845 UNCH .1845 355 ---- ---- .2010A .2010A .2015 -.0005 .2020 360 ---- ---- .2195A .2195A .2205 UNCH .2205 365 ---- ---- .2390A .2390A .2400 -.0005 .2405 370 ---- ---- .2595A .2595A .2610 -.0005 .2615 375 ---- ---- .2810A .2810A .2830 -.0005 .2835 380 ---- ---- .3040A .3040A .3065 -.0005 .3070 385 ---- ---- .3285A .3285A .3315 -.0005 .3320 390 ---- ---- .3540A .3540A .3575 -.0005 .3580 395 ---- ---- .3805A .3805A .3850 UNCH .3850 400 ---- ---- .4085A .4085A .4135 UNCH .4135 405 ---- ---- .4375A .4375A .4435 UNCH .4435 410 ---- .4750B .4680A .4680A .4745 UNCH .4745 415 ---- .5075B .4995A .4995A .5070 +.0005 .5065 420 ---- .5410B .5320A .5320A .5405 +.0010 .5395 425 ---- .5755B .5660A .5660A .5745 +.0010 .5735 430 ---- .6110B .6005A .6005A .6100 +.0015 .6085 435 ---- .6475B .6360A .6360A .6460 +.0020 .6440 440 ---- .6845B .6720A .6720A .6830 +.0020 .6810 445 ---- .7225B .7090A .7090A .7205 +.0025 .7180 450 ---- .7615B .7470A .7470A .7590 +.0025 .7565 455 ---- .8010B .7855A .7855A .7980 +.0025 .7955 460 ---- .8410B .8245A .8245A .8375 +.0025 .8350 465 ---- .8815B .8645A .8645A .8780 +.0030 .8750 470 ---- .9230B .9050A .9050A .9190 +.0030 .9160 475 ---- ---- ---- ---- .9605 +.0030 .9575 480 ---- 1.0070B .9875A .9875A 1.0025 +.0030 .9995 485 ---- ---- ---- ---- 1.0455 +.0035 1.0420 490 ---- 1.0935B 1.0720A 1.0720A 1.0885 +.0035 1.0850 495 ---- ---- ---- ---- 1.1320 +.0035 1.1285 500 ---- 1.1815B 1.1590A 1.1590A 1.1760 +.0035 1.1725 505 ---- ---- ---- ---- 1.2205 +.0035 1.2170 510 ---- ---- ---- ---- 1.2655 +.0040 1.2615 515 ---- ---- ---- ---- 1.3105 +.0035 1.3070 520 ---- 1.3630B 1.3375A 1.3375A 1.3565 +.0040 1.3525 525 ---- ---- ---- ---- 1.4025 +.0040 1.3985 530 ---- 1.4560B 1.4295A 1.4295A 1.4485 +.0040 1.4445 535 ---- ---- ---- ---- 1.4955 +.0045 1.4910 540 ---- 1.5495B 1.5225A 1.5225A 1.5425 +.0045 1.5380 545 ---- ---- ---- ---- 1.5895 +.0045 1.5850 550 ---- 1.6445B 1.6165A 1.6165A 1.6370 +.0045 1.6325 555 ---- ---- ---- ---- 1.6850 +.0045 1.6805 560 ---- 1.7405B 1.7115A 1.7115A 1.7330 +.0045 1.7285 565 ---- ---- ---- ---- 1.7810 +.0045 1.7765 570 ---- 1.8375B 1.8080A 1.8080A 1.8295 +.0045 1.8250 575 ---- ---- ---- ---- 1.8785 +.0050 1.8735 600 ---- ---- 2.1000A 2.1000A 2.1240 +.0055 2.1185 625 ---- ---- ---- ---- 2.3730 +.0060 2.3670 650 ---- ---- ---- ---- 2.6230 +.0060 2.6170 675 ---- ---- ---- ---- 2.8730 +.0060 2.8670 700 ---- ---- ---- ---- 3.1230 +.0060 3.1170 725 ---- ---- ---- ---- 3.3730 +.0060 3.3670 750 ---- ---- ---- ---- 3.6230 +.0060 3.6170 775 ---- ---- ---- ---- 3.8730 +.0060 3.8670 800 ---- ---- ---- ---- 4.1230 +.0060 4.1170 825 ---- ---- ---- ---- 4.3730 +.0060 4.3670 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0050 -.0010 .0060 220 ---- ---- ---- ---- .0095 -.0015 .0110 225 ---- ---- ---- ---- .0110 -.0020 .0130 230 ---- ---- ---- ---- .0130 -.0020 .0150 235 ---- ---- ---- ---- .0150 -.0020 .0170 240 ---- ---- ---- ---- .0170 -.0025 .0195 245 ---- ---- ---- ---- .0195 -.0025 .0220 250 ---- ---- ---- ---- .0225 -.0025 .0250 255 ---- ---- ---- ---- .0255 -.0025 .0280 260 ---- ---- ---- ---- .0290 -.0030 .0320 265 ---- ---- ---- ---- .0325 -.0030 .0355 270 ---- ---- ---- ---- .0370 -.0030 .0400 275 ---- ---- ---- ---- .0415 -.0030 .0445 280 ---- ---- ---- ---- .0470 -.0030 .0500 285 ---- ---- ---- ---- .0530 -.0025 .0555 290 ---- ---- ---- ---- .0595 -.0025 .0620 295 ---- ---- ---- ---- .0670 -.0020 .0690 300 ---- ---- ---- ---- .0755 -.0010 .0765 305 ---- ---- ---- ---- .0845 -.0005 .0850 310 ---- ---- ---- ---- .0940 UNCH .0940 315 ---- ---- ---- ---- .1045 UNCH .1045 320 ---- ---- ---- ---- .1160 +.0005 .1155 325 ---- ---- ---- ---- .1280 +.0010 .1270 330 ---- ---- ---- ---- .1410 +.0010 .1400 335 ---- ---- ---- ---- .1550 +.0010 .1540 340 ---- ---- ---- ---- .1700 +.0010 .1690 345 ---- ---- ---- ---- .1855 +.0010 .1845 350 ---- ---- ---- ---- .2025 +.0010 .2015 355 ---- ---- ---- ---- .2205 +.0010 .2195 360 ---- ---- ---- ---- .2395 +.0010 .2385 365 ---- ---- ---- ---- .2595 +.0010 .2585 370 ---- ---- ---- ---- .2810 +.0015 4 .2795 375 ---- ---- ---- ---- .3035 +.0015 .3020 380 ---- ---- ---- ---- .3270 +.0015 .3255 385 ---- ---- ---- ---- .3520 +.0015 .3505 390 ---- ---- ---- ---- .3780 +.0015 .3765 395 ---- ---- .4030A .4030A .4050 +.0010 .4040 400 ---- ---- .4310A .4310A .4335 +.0010 .4325 405 ---- ---- .4600A .4600A .4630 +.0010 .4620 410 ---- ---- .4900A .4900A .4940 +.0010 .4930 415 ---- ---- .5215A .5215A .5260 +.0015 .5245 420 ---- .5580B .5535A .5535A .5590 +.0015 .5575 425 ---- .5920B .5870A .5870A .5930 +.0015 .5915 430 ---- .6270B .6210A .6210A .6280 +.0020 .6260 435 ---- .6630B .6560A .6560A .6635 +.0020 .6615 440 ---- .6995B .6915A .6915A .7000 +.0025 .6975 445 ---- .7370B .7285A .7285A .7370 +.0025 .7345 450 ---- .7755B .7655A .7655A .7750 +.0025 .7725 455 ---- .8140B .8035A .8035A .8135 +.0025 .8110 460 ---- .8540B .8425A .8425A .8530 +.0030 .8500 465 ---- .8940B .8815A .8815A .8925 +.0030 .8895 470 ---- .9345B .9215A .9215A .9330 +.0030 .9300 475 ---- .9760B .9620A .9620A .9740 +.0030 .9710 480 ---- 1.0180B 1.0025A 1.0025A 1.0155 +.0030 1.0125 485 ---- ---- ---- ---- 1.0575 +.0030 1.0545 490 ---- 1.1030B 1.0865A 1.0865A 1.1000 +.0030 1.0970 495 ---- ---- ---- ---- 1.1430 +.0030 1.1400 500 ---- 1.1905B 1.1715A 1.1715A 1.1865 +.0030 1.1835 505 ---- ---- ---- ---- 1.2305 +.0030 1.2275 510 ---- ---- ---- ---- 1.2750 +.0035 1.2715 515 ---- ---- ---- ---- 1.3195 +.0030 1.3165 520 ---- 1.3700B 1.3480A 1.3480A 1.3650 +.0035 1.3615 525 ---- ---- ---- ---- 1.4105 +.0035 1.4070 530 ---- 1.4615B 1.4385A 1.4385A 1.4560 +.0035 1.4525 535 ---- ---- ---- ---- 1.5025 +.0035 1.4990 540 ---- 1.5545B 1.5305A 1.5305A 1.5490 +.0040 1.5450 545 ---- ---- ---- ---- 1.5955 +.0035 1.5920 550 ---- 1.6485B 1.6240A 1.6240A 1.6430 +.0040 1.6390 555 ---- ---- ---- ---- 1.6900 +.0040 1.6860 575 ---- ---- ---- ---- 1.8815 +.0040 1.8775 600 ---- 2.1315B 2.1035A 2.1035A 2.1255 +.0045 2.1210 625 ---- ---- ---- ---- 2.3730 +.0050 2.3680 650 ---- ---- ---- ---- 2.6230 +.0060 2.6170 675 ---- ---- ---- ---- 2.8730 +.0060 2.8670 700 ---- ---- ---- ---- 3.1230 +.0060 3.1170 725 ---- ---- ---- ---- 3.3730 +.0060 3.3670 750 ---- ---- ---- ---- 3.6230 +.0060 3.6170 775 ---- ---- ---- ---- 3.8730 +.0060 3.8670 800 ---- ---- ---- ---- 4.1230 +.0060 4.1170 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 UNCH .0010 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0165 +.0005 .0160 230 ---- ---- ---- ---- .0185 UNCH .0185 235 ---- ---- ---- ---- .0210 UNCH .0210 240 ---- ---- ---- ---- .0240 UNCH .0240 245 ---- ---- ---- ---- .0270 UNCH .0270 250 ---- ---- ---- ---- .0305 +.0005 .0300 255 ---- ---- ---- ---- .0340 UNCH .0340 260 ---- ---- ---- ---- .0380 UNCH .0380 265 ---- ---- ---- ---- .0425 +.0005 .0420 270 ---- ---- ---- ---- .0470 UNCH .0470 275 ---- ---- ---- ---- .0525 +.0005 .0520 280 ---- ---- ---- ---- .0580 +.0005 .0575 285 ---- ---- ---- ---- .0645 +.0005 .0640 290 ---- ---- ---- ---- .0710 +.0005 .0705 295 ---- ---- ---- ---- .0785 +.0005 .0780 300 ---- ---- ---- ---- .0870 +.0005 .0865 305 ---- ---- ---- ---- .0960 +.0010 .0950 310 ---- ---- ---- ---- .1055 +.0005 .1050 315 ---- ---- ---- ---- .1165 +.0010 .1155 320 ---- ---- ---- ---- .1280 +.0010 .1270 325 ---- ---- ---- ---- .1405 +.0010 .1395 330 ---- ---- ---- ---- .1540 +.0010 .1530 335 ---- ---- ---- ---- .1680 +.0010 .1670 340 ---- ---- ---- ---- .1835 +.0010 .1825 345 ---- ---- ---- ---- .2000 +.0015 .1985 350 ---- ---- ---- ---- .2170 +.0010 .2160 355 ---- ---- ---- ---- .2355 +.0015 .2340 360 ---- ---- ---- ---- .2550 +.0020 .2530 365 ---- ---- ---- ---- .2755 +.0020 .2735 370 ---- ---- ---- ---- .2970 +.0020 .2950 375 ---- ---- ---- ---- .3195 +.0020 .3175 380 ---- ---- ---- ---- .3435 +.0020 .3415 385 ---- ---- ---- ---- .3685 +.0025 .3660 390 ---- ---- ---- ---- .3950 +.0025 .3925 395 ---- ---- ---- ---- .4220 +.0025 .4195 400 ---- ---- ---- ---- .4510 +.0030 .4480 405 ---- ---- ---- ---- .4805 +.0030 .4775 410 ---- ---- ---- ---- .5115 +.0030 .5085 415 ---- ---- ---- ---- .5435 +.0035 .5400 420 ---- ---- ---- ---- .5760 +.0030 .5730 425 ---- ---- ---- ---- .6100 +.0035 .6065 430 ---- ---- ---- ---- .6445 +.0035 .6410 435 ---- ---- ---- ---- .6800 +.0040 .6760 440 ---- ---- ---- ---- .7160 +.0040 .7120 445 ---- ---- ---- ---- .7530 +.0040 .7490 450 ---- ---- ---- ---- .7905 +.0040 .7865 455 ---- ---- ---- ---- .8285 +.0040 .8245 460 ---- ---- ---- ---- .8675 +.0045 .8630 465 ---- ---- ---- ---- .9070 +.0045 .9025 470 ---- ---- ---- ---- .9470 +.0045 .9425 475 ---- ---- ---- ---- .9875 +.0045 .9830 480 ---- ---- ---- ---- 1.0290 +.0050 1.0240 485 ---- ---- ---- ---- 1.0705 +.0045 1.0660 490 ---- ---- ---- ---- 1.1130 +.0050 1.1080 495 ---- ---- ---- ---- 1.1555 +.0050 1.1505 500 ---- ---- ---- ---- 1.1985 +.0050 1.1935 505 ---- ---- ---- ---- 1.2420 +.0050 1.2370 510 ---- ---- ---- ---- 1.2860 +.0050 1.2810 515 ---- ---- ---- ---- 1.3305 +.0050 1.3255 520 ---- ---- ---- ---- 1.3755 +.0055 1.3700 525 ---- ---- ---- ---- 1.4205 +.0055 1.4150 530 ---- ---- ---- ---- 1.4660 +.0055 1.4605 535 ---- ---- ---- ---- 1.5115 +.0055 1.5060 540 ---- ---- ---- ---- 1.5580 +.0060 1.5520 545 ---- ---- ---- ---- 1.6045 +.0060 1.5985 550 ---- ---- ---- ---- 1.6510 +.0060 1.6450 555 ---- ---- ---- ---- 1.6980 +.0060 1.6920 575 ---- ---- ---- ---- 1.8885 +.0060 1.8825 600 ---- ---- ---- ---- 2.1305 +.0060 2.1245 625 ---- ---- ---- ---- 2.3760 +.0060 2.3700 650 ---- ---- ---- ---- 2.6240 +.0060 2.6180 675 ---- ---- ---- ---- 2.8735 +.0060 2.8675 700 ---- ---- ---- ---- 3.1235 +.0060 3.1175 725 ---- ---- ---- ---- 3.3735 +.0060 3.3675 750 ---- ---- ---- ---- 3.6235 +.0060 3.6175 775 ---- ---- ---- ---- 3.8735 +.0060 3.8675 800 ---- ---- ---- ---- 4.1235 +.0060 4.1175 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 UNCH .0045 200 ---- ---- ---- ---- .0105 UNCH .0105 225 ---- ---- ---- ---- .0205 +.0005 .0200 230 ---- ---- ---- ---- .0230 UNCH .0230 235 ---- ---- ---- ---- .0260 +.0005 .0255 240 ---- ---- ---- ---- .0290 UNCH .0290 245 ---- ---- ---- ---- .0325 UNCH .0325 250 ---- ---- ---- ---- .0365 +.0005 .0360 255 ---- ---- ---- ---- .0405 +.0005 .0400 260 ---- ---- ---- ---- .0450 +.0005 .0445 265 ---- ---- ---- ---- .0495 UNCH .0495 270 ---- ---- ---- ---- .0550 +.0005 .0545 275 ---- ---- ---- ---- .0605 +.0005 .0600 280 ---- ---- ---- ---- .0665 UNCH .0665 285 ---- ---- ---- ---- .0735 +.0005 .0730 290 ---- ---- ---- ---- .0810 +.0005 .0805 295 ---- ---- ---- ---- .0890 +.0010 .0880 300 ---- ---- ---- ---- .0975 +.0005 .0970 305 ---- ---- ---- ---- .1070 +.0005 .1065 310 ---- ---- ---- ---- .1175 +.0010 .1165 315 ---- ---- ---- ---- .1285 +.0010 .1275 320 ---- ---- ---- ---- .1405 +.0010 .1395 325 ---- ---- ---- ---- .1535 +.0010 .1525 330 ---- ---- ---- ---- .1675 +.0015 .1660 335 ---- ---- ---- ---- .1820 +.0010 .1810 340 ---- ---- ---- ---- .1980 +.0015 .1965 345 ---- ---- ---- ---- .2145 +.0015 .2130 350 ---- ---- ---- ---- .2325 +.0015 .2310 355 ---- ---- ---- ---- .2510 +.0015 .2495 360 ---- ---- ---- ---- .2705 +.0015 .2690 365 ---- ---- ---- ---- .2910 +.0015 .2895 370 ---- ---- ---- ---- .3130 +.0020 .3110 375 ---- ---- ---- ---- .3360 +.0025 .3335 380 ---- ---- ---- ---- .3600 +.0025 .3575 385 ---- ---- ---- ---- .3850 +.0025 .3825 390 ---- ---- ---- ---- .4110 +.0025 .4085 4 395 ---- ---- ---- ---- .4385 +.0025 .4360 400 ---- ---- ---- ---- .4675 +.0030 .4645 405 ---- ---- ---- ---- .4970 +.0030 .4940 410 ---- ---- ---- ---- .5275 +.0030 .5245 415 ---- ---- ---- ---- .5595 +.0035 .5560 420 ---- ---- ---- ---- .5920 +.0030 .5890 425 ---- ---- ---- ---- .6255 +.0035 .6220 430 ---- ---- ---- ---- .6600 +.0035 .6565 435 ---- ---- ---- ---- .6950 +.0035 .6915 440 ---- ---- ---- ---- .7310 +.0040 .7270 445 ---- ---- ---- ---- .7675 +.0040 .7635 450 ---- ---- ---- ---- .8050 +.0040 .8010 455 ---- ---- ---- ---- .8430 +.0045 .8385 460 ---- ---- ---- ---- .8815 +.0045 .8770 465 ---- ---- ---- ---- .9205 +.0045 .9160 470 ---- ---- ---- ---- .9600 +.0045 .9555 475 ---- ---- ---- ---- 1.0005 +.0045 .9960 480 ---- ---- ---- ---- 1.0415 +.0050 1.0365 485 ---- ---- ---- ---- 1.0825 +.0045 1.0780 490 ---- ---- ---- ---- 1.1245 +.0050 1.1195 495 ---- ---- ---- ---- 1.1670 +.0055 1.1615 500 ---- ---- ---- ---- 1.2095 +.0050 1.2045 505 ---- ---- ---- ---- 1.2525 +.0050 1.2475 510 ---- ---- ---- ---- 1.2960 +.0050 1.2910 515 ---- ---- ---- ---- 1.3400 +.0050 1.3350 520 ---- ---- ---- ---- 1.3845 +.0055 1.3790 525 ---- ---- ---- ---- 1.4295 +.0055 1.4240 550 ---- ---- ---- ---- 1.6580 +.0060 1.6520 575 ---- ---- ---- ---- 1.8935 +.0060 1.8875 600 ---- ---- ---- ---- 2.1340 +.0060 2.1280 625 ---- ---- ---- ---- 2.3785 +.0065 2.3720 650 ---- ---- ---- ---- 2.6250 +.0060 2.6190 675 ---- ---- ---- ---- 2.8735 +.0060 2.8675 700 ---- ---- ---- ---- 3.1235 +.0060 3.1175 725 ---- ---- ---- ---- 3.3735 +.0060 3.3675 750 ---- ---- ---- ---- 3.6235 +.0060 3.6175 775 ---- ---- ---- ---- 3.8735 +.0060 3.8675 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 UNCH .0025 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0135 UNCH .0135 225 ---- ---- ---- ---- .0250 UNCH .0250 230 ---- ---- ---- ---- .0280 UNCH .0280 235 ---- ---- ---- ---- .0315 +.0005 .0310 240 ---- ---- ---- ---- .0350 +.0005 .0345 245 ---- ---- ---- ---- .0390 +.0005 .0385 250 ---- ---- ---- ---- .0430 +.0005 .0425 255 ---- ---- ---- ---- .0475 +.0005 .0470 260 ---- ---- ---- ---- .0525 +.0005 .0520 265 ---- ---- ---- ---- .0575 UNCH .0575 270 ---- ---- ---- ---- .0635 +.0005 .0630 275 ---- ---- ---- ---- .0695 +.0005 .0690 280 ---- ---- ---- ---- .0760 +.0005 .0755 285 ---- ---- ---- ---- .0835 +.0005 .0830 290 ---- ---- ---- ---- .0910 +.0005 .0905 295 ---- ---- ---- ---- .0995 +.0005 .0990 300 ---- ---- ---- ---- .1090 +.0010 .1080 305 ---- ---- ---- ---- .1190 +.0010 .1180 310 ---- ---- ---- ---- .1295 +.0005 .1290 315 ---- ---- ---- ---- .1415 +.0010 .1405 320 ---- ---- ---- ---- .1540 +.0010 .1530 325 ---- ---- ---- ---- .1675 +.0015 .1660 330 ---- ---- ---- ---- .1815 +.0010 .1805 335 ---- ---- ---- ---- .1970 +.0015 .1955 340 ---- ---- ---- ---- .2130 +.0015 .2115 345 ---- ---- ---- ---- .2300 +.0015 .2285 350 ---- ---- ---- ---- .2480 +.0015 .2465 355 ---- ---- ---- ---- .2670 +.0015 .2655 360 ---- ---- ---- ---- .2870 +.0020 .2850 365 ---- ---- ---- ---- .3080 +.0020 .3060 370 ---- ---- ---- ---- .3300 +.0020 .3280 375 ---- ---- ---- ---- .3530 +.0025 .3505 380 ---- ---- ---- ---- .3770 +.0025 .3745 385 ---- ---- ---- ---- .4020 +.0025 .3995 390 ---- ---- ---- ---- .4285 +.0025 .4260 395 ---- ---- ---- ---- .4560 +.0025 .4535 400 ---- ---- ---- ---- .4845 +.0025 .4820 405 ---- ---- ---- ---- .5145 +.0030 .5115 410 ---- ---- ---- ---- .5450 +.0030 .5420 415 ---- ---- ---- ---- .5765 +.0030 .5735 420 ---- ---- ---- ---- .6090 +.0030 .6060 425 ---- ---- ---- ---- .6425 +.0035 .6390 430 ---- ---- ---- ---- .6770 +.0040 .6730 435 ---- ---- ---- ---- .7120 +.0040 .7080 440 ---- ---- ---- ---- .7475 +.0040 .7435 445 ---- ---- ---- ---- .7840 +.0045 .7795 450 ---- ---- ---- ---- .8210 +.0045 .8165 455 ---- ---- ---- ---- .8585 +.0045 .8540 460 ---- ---- ---- ---- .8965 +.0040 .8925 465 ---- ---- ---- ---- .9355 +.0045 .9310 470 ---- ---- ---- ---- .9750 +.0045 .9705 475 ---- ---- ---- ---- 1.0150 +.0050 1.0100 480 ---- ---- ---- ---- 1.0555 +.0050 1.0505 485 ---- ---- ---- ---- 1.0965 +.0050 1.0915 490 ---- ---- ---- ---- 1.1380 +.0050 1.1330 495 ---- ---- ---- ---- 1.1795 +.0050 1.1745 500 ---- ---- ---- ---- 1.2220 +.0050 1.2170 505 ---- ---- ---- ---- 1.2650 +.0055 1.2595 510 ---- ---- ---- ---- 1.3080 +.0050 1.3030 515 ---- ---- ---- ---- 1.3515 +.0050 1.3465 520 ---- ---- ---- ---- 1.3955 +.0050 1.3905 525 ---- ---- ---- ---- 1.4400 +.0055 1.4345 550 ---- ---- ---- ---- 1.6670 +.0060 1.6610 575 ---- ---- ---- ---- 1.9010 +.0060 1.8950 600 ---- ---- ---- ---- 2.1400 +.0060 2.1340 625 ---- ---- ---- ---- 2.3830 +.0060 2.3770 650 ---- ---- ---- ---- 2.6285 +.0060 2.6225 675 ---- ---- ---- ---- 2.8760 +.0060 2.8700 700 ---- ---- ---- ---- 3.1250 +.0060 3.1190 725 ---- ---- ---- ---- 3.3750 +.0060 3.3690 750 ---- ---- ---- ---- 3.6250 +.0060 3.6190 775 ---- ---- ---- ---- 3.8750 +.0060 3.8690 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0080 UNCH .0080 200 ---- ---- ---- ---- .0160 UNCH .0160 225 ---- ---- ---- ---- .0290 UNCH .0290 230 ---- ---- ---- ---- .0325 +.0005 .0320 235 ---- ---- ---- ---- .0360 UNCH .0360 240 ---- ---- ---- ---- .0400 +.0005 .0395 245 ---- ---- ---- ---- .0440 UNCH .0440 250 ---- ---- ---- ---- .0485 UNCH .0485 255 ---- ---- ---- ---- .0535 UNCH .0535 260 ---- ---- ---- ---- .0590 +.0005 .0585 265 ---- ---- ---- ---- .0645 +.0005 .0640 270 ---- ---- ---- ---- .0705 +.0005 .0700 275 ---- ---- ---- ---- .0770 +.0005 .0765 280 ---- ---- ---- ---- .0840 +.0005 .0835 285 ---- ---- ---- ---- .0915 +.0005 .0910 290 ---- ---- ---- ---- .1000 +.0010 .0990 295 ---- ---- ---- ---- .1085 +.0005 .1080 300 ---- ---- ---- ---- .1180 +.0005 .1175 305 ---- ---- ---- ---- .1285 +.0005 .1280 310 ---- ---- ---- ---- .1400 +.0010 .1390 315 ---- ---- ---- ---- .1520 +.0010 .1510 320 ---- ---- ---- ---- .1645 +.0010 .1635 325 ---- ---- ---- ---- .1785 +.0010 .1775 330 ---- ---- ---- ---- .1930 +.0010 .1920 335 ---- ---- ---- ---- .2085 +.0010 .2075 340 ---- ---- ---- ---- .2250 +.0015 .2235 345 ---- ---- ---- ---- .2425 +.0015 .2410 350 ---- ---- ---- ---- .2605 +.0015 .2590 355 ---- ---- ---- ---- .2800 +.0020 .2780 360 ---- ---- ---- ---- .3000 +.0020 .2980 365 ---- ---- ---- ---- .3210 +.0020 .3190 370 ---- ---- ---- ---- .3430 +.0020 .3410 375 ---- ---- ---- ---- .3665 +.0025 .3640 380 ---- ---- ---- ---- .3905 +.0025 .3880 385 ---- ---- ---- ---- .4155 +.0025 .4130 390 ---- ---- ---- ---- .4420 +.0025 .4395 395 ---- ---- ---- ---- .4695 +.0025 .4670 400 ---- ---- ---- ---- .4980 +.0025 .4955 405 ---- ---- ---- ---- .5280 +.0030 .5250 410 ---- ---- ---- ---- .5585 +.0030 .5555 415 ---- ---- ---- ---- .5900 +.0035 .5865 420 ---- ---- ---- ---- .6225 +.0035 .6190 425 ---- ---- ---- ---- .6560 +.0040 .6520 430 ---- ---- ---- ---- .6900 +.0040 .6860 435 ---- ---- ---- ---- .7245 +.0035 .7210 440 ---- ---- ---- ---- .7600 +.0040 .7560 445 ---- ---- ---- ---- .7965 +.0045 .7920 450 ---- ---- ---- ---- .8330 +.0040 .8290 455 ---- ---- ---- ---- .8705 +.0045 .8660 460 ---- ---- ---- ---- .9085 +.0045 .9040 465 ---- ---- ---- ---- .9470 +.0045 .9425 470 ---- ---- ---- ---- .9865 +.0050 .9815 475 ---- ---- ---- ---- 1.0260 +.0050 1.0210 480 ---- ---- ---- ---- 1.0660 +.0045 1.0615 485 ---- ---- ---- ---- 1.1070 +.0050 1.1020 490 ---- ---- ---- ---- 1.1480 +.0050 1.1430 495 ---- ---- ---- ---- 1.1895 +.0050 1.1845 500 ---- ---- ---- ---- 1.2320 +.0055 1.2265 505 ---- ---- ---- ---- 1.2745 +.0055 1.2690 510 ---- ---- ---- ---- 1.3170 +.0050 1.3120 515 ---- ---- ---- ---- 1.3605 +.0055 1.3550 520 ---- ---- ---- ---- 1.4040 +.0055 1.3985 525 ---- ---- ---- ---- 1.4485 +.0060 1.4425 550 ---- ---- ---- ---- 1.6740 +.0060 1.6680 575 ---- ---- ---- ---- 1.9065 +.0060 1.9005 600 ---- ---- ---- ---- 2.1445 +.0060 2.1385 625 ---- ---- ---- ---- 2.3865 +.0065 2.3800 650 ---- ---- ---- ---- 2.6310 +.0065 2.6245 675 ---- ---- ---- ---- 2.8775 +.0060 2.8715 700 ---- ---- ---- ---- 3.1255 +.0060 3.1195 725 ---- ---- ---- ---- 3.3750 +.0060 3.3690 750 ---- ---- ---- ---- 3.6250 +.0060 3.6190 775 ---- ---- ---- ---- 3.8750 +.0060 3.8690 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0190 UNCH .0190 225 ---- ---- ---- ---- .0335 UNCH .0335 230 ---- ---- ---- ---- .0375 +.0005 .0370 235 ---- ---- ---- ---- .0415 +.0005 .0410 240 ---- ---- ---- ---- .0455 UNCH .0455 245 ---- ---- ---- ---- .0500 UNCH .0500 250 ---- ---- ---- ---- .0550 UNCH .0550 255 ---- ---- ---- ---- .0605 +.0005 .0600 260 ---- ---- ---- ---- .0660 +.0005 .0655 265 ---- ---- ---- ---- .0720 +.0005 .0715 270 ---- ---- ---- ---- .0785 +.0005 .0780 275 ---- ---- ---- ---- .0855 +.0005 .0850 280 ---- ---- ---- ---- .0925 +.0005 .0920 285 ---- ---- ---- ---- .1005 +.0005 .1000 290 ---- ---- ---- ---- .1095 +.0010 .1085 295 ---- ---- ---- ---- .1185 +.0005 .1180 300 ---- ---- ---- ---- .1285 +.0010 .1275 305 ---- ---- ---- ---- .1390 +.0005 .1385 310 ---- ---- ---- ---- .1510 +.0010 .1500 315 ---- ---- ---- ---- .1630 +.0010 .1620 320 ---- ---- ---- ---- .1765 +.0010 .1755 325 ---- ---- ---- ---- .1905 +.0010 .1895 330 ---- ---- ---- ---- .2055 +.0010 .2045 335 ---- ---- ---- ---- .2215 +.0015 .2200 340 ---- ---- ---- ---- .2380 +.0010 .2370 345 ---- ---- ---- ---- .2560 +.0015 .2545 350 ---- ---- ---- ---- .2745 +.0020 .2725 355 ---- ---- ---- ---- .2935 +.0015 .2920 360 ---- ---- ---- ---- .3140 +.0020 .3120 365 ---- ---- ---- ---- .3355 +.0020 .3335 370 ---- ---- ---- ---- .3575 +.0020 .3555 375 ---- ---- ---- ---- .3810 +.0025 .3785 380 ---- ---- ---- ---- .4050 +.0020 .4030 385 ---- ---- ---- ---- .4305 +.0025 .4280 390 ---- ---- ---- ---- .4570 +.0025 .4545 395 ---- ---- ---- ---- .4845 +.0025 .4820 400 ---- ---- ---- ---- .5130 +.0025 .5105 405 ---- ---- ---- ---- .5430 +.0030 .5400 410 ---- ---- ---- ---- .5735 +.0030 .5705 415 ---- ---- ---- ---- .6050 +.0030 .6020 420 ---- ---- ---- ---- .6375 +.0035 .6340 425 ---- ---- ---- ---- .6705 +.0035 .6670 430 ---- ---- ---- ---- .7045 +.0035 .7010 435 ---- ---- ---- ---- .7390 +.0035 .7355 440 ---- ---- ---- ---- .7745 +.0035 .7710 445 ---- ---- ---- ---- .8105 +.0040 .8065 450 ---- ---- ---- ---- .8470 +.0040 .8430 455 ---- ---- ---- ---- .8845 +.0040 .8805 460 ---- ---- ---- ---- .9220 +.0040 .9180 465 ---- ---- ---- ---- .9605 +.0040 .9565 470 ---- ---- ---- ---- .9995 +.0045 .9950 475 ---- ---- ---- ---- 1.0390 +.0045 1.0345 480 ---- ---- ---- ---- 1.0790 +.0045 1.0745 485 ---- ---- ---- ---- 1.1195 +.0045 1.1150 490 ---- ---- ---- ---- 1.1605 +.0050 1.1555 495 ---- ---- ---- ---- 1.2015 +.0045 1.1970 500 ---- ---- ---- ---- 1.2435 +.0050 1.2385 505 ---- ---- ---- ---- 1.2860 +.0050 1.2810 510 ---- ---- ---- ---- 1.3285 +.0050 1.3235 515 ---- ---- ---- ---- 1.3715 +.0050 1.3665 520 ---- ---- ---- ---- 1.4150 +.0055 1.4095 525 ---- ---- ---- ---- 1.4585 +.0050 1.4535 550 ---- ---- ---- ---- 1.6830 +.0055 1.6775 575 ---- ---- ---- ---- 1.9145 +.0060 1.9085 600 ---- ---- ---- ---- 2.1515 +.0060 2.1455 625 ---- ---- ---- ---- 2.3925 +.0060 2.3865 650 ---- ---- ---- ---- 2.6360 +.0060 2.6300 675 ---- ---- ---- ---- 2.8815 +.0060 2.8755 700 ---- ---- ---- ---- 3.1290 +.0060 3.1230 725 ---- ---- ---- ---- 3.3775 +.0055 3.3720 750 ---- ---- ---- ---- 3.6270 +.0055 3.6215 775 ---- ---- ---- ---- 3.8770 +.0055 3.8715 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0120 UNCH .0120 200 ---- ---- ---- ---- .0225 UNCH .0225 225 ---- ---- ---- ---- .0390 +.0005 .0385 230 ---- ---- ---- ---- .0430 UNCH .0430 235 ---- ---- ---- ---- .0475 +.0005 .0470 240 ---- ---- ---- ---- .0520 +.0005 .0515 245 ---- ---- ---- ---- .0570 +.0005 .0565 250 ---- ---- ---- ---- .0620 UNCH .0620 255 ---- ---- ---- ---- .0680 +.0005 .0675 260 ---- ---- ---- ---- .0735 UNCH .0735 265 ---- ---- ---- ---- .0800 +.0005 .0795 270 ---- ---- ---- ---- .0870 +.0005 .0865 275 ---- ---- ---- ---- .0940 +.0005 .0935 280 ---- ---- ---- ---- .1020 +.0005 .1015 285 ---- ---- ---- ---- .1105 +.0010 .1095 290 ---- ---- ---- ---- .1190 +.0005 .1185 295 ---- ---- ---- ---- .1290 +.0010 .1280 300 ---- ---- ---- ---- .1390 +.0005 .1385 305 ---- ---- ---- ---- .1505 +.0010 .1495 310 ---- ---- ---- ---- .1620 +.0005 .1615 315 ---- ---- ---- ---- .1750 +.0010 .1740 320 ---- ---- ---- ---- .1885 +.0010 .1875 325 ---- ---- ---- ---- .2030 +.0010 .2020 330 ---- ---- ---- ---- .2185 +.0015 .2170 335 ---- ---- ---- ---- .2345 +.0015 .2330 340 ---- ---- ---- ---- .2515 +.0015 .2500 345 ---- ---- ---- ---- .2695 +.0015 .2680 350 ---- ---- ---- ---- .2880 +.0015 .2865 355 ---- ---- ---- ---- .3080 +.0020 .3060 360 ---- ---- ---- ---- .3285 +.0020 .3265 365 ---- ---- ---- ---- .3495 +.0020 .3475 370 ---- ---- ---- ---- .3720 +.0020 .3700 375 ---- ---- ---- ---- .3955 +.0025 .3930 380 ---- ---- ---- ---- .4200 +.0025 .4175 385 ---- ---- ---- ---- .4455 +.0025 .4430 390 ---- ---- ---- ---- .4720 +.0030 .4690 395 ---- ---- ---- ---- .4995 +.0030 .4965 400 ---- ---- ---- ---- .5280 +.0030 .5250 405 ---- ---- ---- ---- .5575 +.0030 .5545 410 ---- ---- ---- ---- .5880 +.0030 .5850 415 ---- ---- ---- ---- .6195 +.0030 .6165 420 ---- ---- ---- ---- .6520 +.0035 .6485 425 ---- ---- ---- ---- .6850 +.0035 .6815 430 ---- ---- ---- ---- .7190 +.0035 .7155 435 ---- ---- ---- ---- .7535 +.0040 .7495 440 ---- ---- ---- ---- .7885 +.0035 .7850 445 ---- ---- ---- ---- .8245 +.0040 .8205 450 ---- ---- ---- ---- .8610 +.0040 .8570 455 ---- ---- ---- ---- .8980 +.0045 .8935 460 ---- ---- ---- ---- .9355 +.0045 .9310 465 ---- ---- ---- ---- .9735 +.0040 .9695 470 ---- ---- ---- ---- 1.0125 +.0045 1.0080 475 ---- ---- ---- ---- 1.0515 +.0045 1.0470 480 ---- ---- ---- ---- 1.0915 +.0050 1.0865 485 ---- ---- ---- ---- 1.1315 +.0050 1.1265 490 ---- ---- ---- ---- 1.1720 +.0045 1.1675 495 ---- ---- ---- ---- 1.2130 +.0045 1.2085 500 ---- ---- ---- ---- 1.2550 +.0055 1.2495 505 ---- ---- ---- ---- 1.2965 +.0050 1.2915 510 ---- ---- ---- ---- 1.3390 +.0050 1.3340 515 ---- ---- ---- ---- 1.3820 +.0055 1.3765 520 ---- ---- ---- ---- 1.4250 +.0055 1.4195 525 ---- ---- ---- ---- 1.4685 +.0055 1.4630 550 ---- ---- ---- ---- 1.6915 +.0060 1.6855 575 ---- ---- ---- ---- 1.9215 +.0060 1.9155 600 ---- ---- ---- ---- 2.1575 +.0060 2.1515 625 ---- ---- ---- ---- 2.3970 +.0060 2.3910 650 ---- ---- ---- ---- 2.6400 +.0060 2.6340 675 ---- ---- ---- ---- 2.8845 +.0060 2.8785 700 ---- ---- ---- ---- 3.1310 +.0060 3.1250 725 ---- ---- ---- ---- 3.3785 +.0055 3.3730 750 ---- ---- ---- ---- 3.6275 +.0060 3.6215 775 ---- ---- ---- ---- 3.8770 +.0055 3.8715 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0185 +.0005 .0180 225 ---- ---- ---- ---- .0350 UNCH .0350 250 ---- ---- ---- ---- .0610 +.0005 .0605 260 ---- ---- ---- ---- .0745 +.0005 .0740 265 ---- ---- ---- ---- .0820 +.0005 .0815 270 ---- ---- ---- ---- .0900 +.0010 .0890 275 ---- ---- ---- ---- .0985 +.0010 .0975 280 ---- ---- ---- ---- .1075 +.0010 .1065 285 ---- ---- ---- ---- .1170 +.0010 .1160 290 ---- ---- ---- ---- .1270 +.0010 .1260 295 ---- ---- ---- ---- .1380 +.0010 .1370 300 ---- ---- ---- ---- .1490 +.0010 .1480 305 ---- ---- ---- ---- .1610 +.0010 .1600 310 ---- ---- ---- ---- .1735 +.0010 .1725 315 ---- ---- ---- ---- .1870 +.0015 .1855 320 ---- ---- ---- ---- .2010 +.0015 .1995 325 ---- ---- ---- ---- .2155 +.0015 .2140 330 ---- ---- ---- ---- .2310 +.0015 .2295 335 ---- ---- ---- ---- .2470 +.0015 .2455 340 ---- ---- ---- ---- .2645 +.0020 .2625 345 ---- ---- ---- ---- .2820 +.0015 .2805 350 ---- ---- ---- ---- .3010 +.0020 .2990 355 ---- ---- ---- ---- .3210 +.0025 .3185 360 ---- ---- ---- ---- .3415 +.0025 .3390 365 ---- ---- ---- ---- .3630 +.0025 .3605 370 ---- ---- ---- ---- .3855 +.0025 .3830 375 ---- ---- ---- ---- .4095 +.0030 .4065 380 ---- ---- ---- ---- .4340 +.0030 .4310 385 ---- ---- ---- ---- .4595 +.0030 .4565 390 ---- ---- ---- ---- .4860 +.0030 .4830 395 ---- ---- ---- ---- .5140 +.0035 .5105 400 ---- ---- ---- ---- .5425 +.0035 .5390 405 ---- ---- ---- ---- .5720 +.0035 .5685 410 ---- ---- ---- ---- .6025 +.0035 .5990 415 ---- ---- ---- ---- .6340 +.0035 .6305 420 ---- ---- ---- ---- .6665 +.0040 .6625 425 ---- ---- ---- ---- .6995 +.0040 .6955 430 ---- ---- ---- ---- .7335 +.0045 .7290 435 ---- ---- ---- ---- .7680 +.0045 .7635 440 ---- ---- ---- ---- .8030 +.0045 .7985 445 ---- ---- ---- ---- .8385 +.0045 .8340 450 ---- ---- ---- ---- .8750 +.0045 .8705 455 ---- ---- ---- ---- .9120 +.0050 .9070 460 ---- ---- ---- ---- .9495 +.0050 .9445 465 ---- ---- ---- ---- .9875 +.0050 .9825 470 ---- ---- ---- ---- 1.0260 +.0050 1.0210 475 ---- ---- ---- ---- 1.0650 +.0055 1.0595 480 ---- ---- ---- ---- 1.1045 +.0055 1.0990 485 ---- ---- ---- ---- 1.1445 +.0055 1.1390 490 ---- ---- ---- ---- 1.1850 +.0055 1.1795 495 ---- ---- ---- ---- 1.2260 +.0055 1.2205 500 ---- ---- ---- ---- 1.2675 +.0060 1.2615 505 ---- ---- ---- ---- 1.3090 +.0060 1.3030 510 ---- ---- ---- ---- 1.3515 +.0060 1.3455 515 ---- ---- ---- ---- 1.3940 +.0060 1.3880 520 ---- ---- ---- ---- 1.4370 +.0065 1.4305 525 ---- ---- ---- ---- 1.4800 +.0060 1.4740 550 ---- ---- ---- ---- 1.7020 +.0065 1.6955 575 ---- ---- ---- ---- 1.9315 +.0070 1.9245 600 ---- ---- ---- ---- 2.1665 +.0070 2.1595 625 ---- ---- ---- ---- 2.4055 +.0070 2.3985 650 ---- ---- ---- ---- 2.6475 +.0070 2.6405 675 ---- ---- ---- ---- 2.8915 +.0070 2.8845 700 ---- ---- ---- ---- 3.1370 +.0070 3.1300 725 ---- ---- ---- ---- 3.3840 +.0070 3.3770 750 ---- ---- ---- ---- 3.6320 +.0065 3.6255 775 ---- ---- ---- ---- 3.8815 +.0070 3.8745 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0215 UNCH .0215 225 ---- ---- ---- ---- .0400 +.0005 .0395 250 ---- ---- ---- ---- .0675 +.0005 .0670 275 ---- ---- ---- ---- .1070 +.0010 .1060 280 ---- ---- ---- ---- .1160 +.0005 .1155 285 ---- ---- ---- ---- .1260 +.0005 .1255 290 ---- ---- ---- ---- .1365 +.0005 .1360 295 ---- ---- ---- ---- .1480 +.0010 .1470 300 ---- ---- ---- ---- .1595 +.0010 .1585 305 ---- ---- ---- ---- .1715 +.0010 .1705 310 ---- ---- ---- ---- .1845 +.0010 .1835 315 ---- ---- ---- ---- .1980 +.0010 .1970 320 ---- ---- ---- ---- .2125 +.0015 .2110 325 ---- ---- ---- ---- .2275 +.0015 .2260 330 ---- ---- ---- ---- .2430 +.0015 .2415 335 ---- ---- ---- ---- .2595 +.0015 .2580 340 ---- ---- ---- ---- .2770 +.0020 .2750 345 ---- ---- ---- ---- .2950 +.0020 .2930 350 ---- ---- ---- ---- .3140 +.0020 .3120 355 ---- ---- ---- ---- .3340 +.0025 .3315 360 ---- ---- ---- ---- .3550 +.0025 .3525 365 ---- ---- ---- ---- .3765 +.0025 .3740 370 ---- ---- ---- ---- .3995 +.0030 .3965 375 ---- ---- ---- ---- .4230 +.0030 .4200 380 ---- ---- ---- ---- .4475 +.0030 .4445 385 ---- ---- ---- ---- .4735 +.0035 .4700 390 ---- ---- ---- ---- .5000 +.0035 .4965 395 ---- ---- ---- ---- .5275 +.0030 .5245 400 ---- ---- ---- ---- .5565 +.0035 .5530 405 ---- ---- ---- ---- .5860 +.0035 .5825 410 ---- ---- ---- ---- .6165 +.0040 .6125 415 ---- ---- ---- ---- .6480 +.0040 .6440 420 ---- ---- ---- ---- .6800 +.0040 .6760 425 ---- ---- ---- ---- .7130 +.0040 .7090 430 ---- ---- ---- ---- .7470 +.0045 .7425 435 ---- ---- ---- ---- .7815 +.0045 .7770 440 ---- ---- ---- ---- .8160 +.0045 .8115 445 ---- ---- ---- ---- .8520 +.0050 .8470 450 ---- ---- ---- ---- .8880 +.0050 .8830 455 ---- ---- ---- ---- .9250 +.0050 .9200 460 ---- ---- ---- ---- .9620 +.0050 .9570 465 ---- ---- ---- ---- 1.0000 +.0055 .9945 470 ---- ---- ---- ---- 1.0385 +.0055 1.0330 475 ---- ---- ---- ---- 1.0770 +.0055 1.0715 480 ---- ---- ---- ---- 1.1165 +.0055 1.1110 485 ---- ---- ---- ---- 1.1560 +.0055 1.1505 490 ---- ---- ---- ---- 1.1965 +.0060 1.1905 495 ---- ---- ---- ---- 1.2370 +.0055 1.2315 500 ---- ---- ---- ---- 1.2785 +.0060 1.2725 505 ---- ---- ---- ---- 1.3200 +.0060 1.3140 510 ---- ---- ---- ---- 1.3620 +.0065 1.3555 515 ---- ---- ---- ---- 1.4040 +.0060 1.3980 520 ---- ---- ---- ---- 1.4470 +.0065 1.4405 525 ---- ---- ---- ---- 1.4900 +.0065 1.4835 550 ---- ---- ---- ---- 1.7105 +.0065 1.7040 575 ---- ---- ---- ---- 1.9390 +.0070 1.9320 600 ---- ---- ---- ---- 2.1730 +.0075 2.1655 625 ---- ---- ---- ---- 2.4110 +.0070 2.4040 650 ---- ---- ---- ---- 2.6520 +.0070 2.6450 675 ---- ---- ---- ---- 2.8955 +.0075 2.8880 700 ---- ---- ---- ---- 3.1405 +.0075 3.1330 725 ---- ---- ---- ---- 3.3865 +.0070 3.3795 750 ---- ---- ---- ---- 3.6340 +.0070 3.6270 775 ---- ---- ---- ---- 3.8825 +.0070 3.8755 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 UNCH .0050 175 ---- ---- ---- ---- .0120 +.0005 .0115 200 ---- ---- ---- ---- .0240 UNCH .0240 225 ---- ---- ---- ---- .0440 +.0005 .0435 250 ---- ---- ---- ---- .0730 UNCH .0730 275 ---- ---- ---- ---- .1140 +.0005 .1135 285 ---- ---- ---- ---- .1340 +.0010 .1330 290 ---- ---- ---- ---- .1450 +.0010 .1440 295 ---- ---- ---- ---- .1560 +.0010 .1550 300 ---- ---- ---- ---- .1680 +.0010 .1670 305 ---- ---- ---- ---- .1805 +.0010 .1795 310 ---- ---- ---- ---- .1940 +.0015 .1925 315 ---- ---- ---- ---- .2075 +.0015 .2060 320 ---- ---- ---- ---- .2220 +.0015 .2205 325 ---- ---- ---- ---- .2375 +.0020 .2355 330 ---- ---- ---- ---- .2530 +.0015 .2515 335 ---- ---- ---- ---- .2700 +.0020 .2680 340 ---- ---- ---- ---- .2875 +.0020 .2855 345 ---- ---- ---- ---- .3055 +.0020 .3035 350 ---- ---- ---- ---- .3250 +.0025 .3225 355 ---- ---- ---- ---- .3450 +.0025 .3425 360 ---- ---- ---- ---- .3660 +.0025 .3635 365 ---- ---- ---- ---- .3875 +.0025 .3850 370 ---- ---- ---- ---- .4105 +.0030 .4075 375 ---- ---- ---- ---- .4340 +.0025 .4315 380 ---- ---- ---- ---- .4590 +.0030 .4560 385 ---- ---- ---- ---- .4845 +.0030 .4815 390 ---- ---- ---- ---- .5115 +.0035 .5080 395 ---- ---- ---- ---- .5390 +.0035 .5355 400 ---- ---- ---- ---- .5675 +.0035 .5640 405 ---- ---- ---- ---- .5975 +.0040 .5935 410 ---- ---- ---- ---- .6280 +.0040 .6240 415 ---- ---- ---- ---- .6595 +.0040 .6555 420 ---- ---- ---- ---- .6915 +.0040 .6875 425 ---- ---- ---- ---- .7245 +.0045 .7200 430 ---- ---- ---- ---- .7580 +.0045 .7535 435 ---- ---- ---- ---- .7925 +.0045 .7880 440 ---- ---- ---- ---- .8270 +.0045 .8225 445 ---- ---- ---- ---- .8625 +.0045 .8580 450 ---- ---- ---- ---- .8990 +.0050 .8940 455 ---- ---- ---- ---- .9355 +.0050 .9305 460 ---- ---- ---- ---- .9725 +.0050 .9675 465 ---- ---- ---- ---- 1.0105 +.0055 1.0050 470 ---- ---- ---- ---- 1.0485 +.0055 1.0430 475 ---- ---- ---- ---- 1.0870 +.0055 1.0815 480 ---- ---- ---- ---- 1.1265 +.0060 1.1205 485 ---- ---- ---- ---- 1.1660 +.0060 1.1600 490 ---- ---- ---- ---- 1.2060 +.0060 1.2000 495 ---- ---- ---- ---- 1.2465 +.0060 1.2405 500 ---- ---- ---- ---- 1.2875 +.0060 1.2815 505 ---- ---- ---- ---- 1.3290 +.0065 1.3225 510 ---- ---- ---- ---- 1.3705 +.0060 1.3645 515 ---- ---- ---- ---- 1.4125 +.0060 1.4065 520 ---- ---- ---- ---- 1.4550 +.0060 1.4490 525 ---- ---- ---- ---- 1.4980 +.0065 1.4915 550 ---- ---- ---- ---- 1.7180 +.0070 1.7110 575 ---- ---- ---- ---- 1.9450 +.0070 1.9380 600 ---- ---- ---- ---- 2.1785 +.0070 2.1715 625 ---- ---- ---- ---- 2.4160 +.0075 2.4085 650 ---- ---- ---- ---- 2.6565 +.0075 2.6490 675 ---- ---- ---- ---- 2.8990 +.0075 2.8915 700 ---- ---- ---- ---- 3.1435 +.0075 3.1360 725 ---- ---- ---- ---- 3.3890 +.0070 3.3820 750 ---- ---- ---- ---- 3.6360 +.0070 3.6290 775 ---- ---- ---- ---- 3.8835 +.0070 3.8765 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0110 +.0005 .0105 175 ---- ---- ---- ---- .0210 UNCH .0210 200 ---- ---- ---- ---- .0360 UNCH .0360 225 ---- ---- ---- ---- .0580 +.0005 .0575 250 ---- ---- ---- ---- .0870 +.0005 .0865 275 ---- ---- ---- ---- .1250 +.0010 .1240 285 ---- ---- ---- ---- .1435 +.0010 .1425 290 ---- ---- ---- ---- .1540 +.0015 .1525 295 ---- ---- ---- ---- .1645 +.0010 .1635 300 ---- ---- ---- ---- .1765 +.0015 .1750 305 ---- ---- ---- ---- .1890 +.0015 .1875 310 ---- ---- ---- ---- .2025 +.0015 .2010 315 ---- ---- ---- ---- .2165 +.0015 .2150 320 ---- ---- ---- ---- .2315 +.0020 .2295 325 ---- ---- ---- ---- .2470 +.0015 .2455 330 ---- ---- ---- ---- .2635 +.0015 .2620 335 ---- ---- ---- ---- .2810 +.0020 .2790 340 ---- ---- ---- ---- .2990 +.0020 .2970 345 ---- ---- ---- ---- .3180 +.0025 .3155 350 ---- ---- ---- ---- .3375 +.0025 .3350 355 ---- ---- ---- ---- .3580 +.0025 .3555 360 ---- ---- ---- ---- .3795 +.0025 .3770 365 ---- ---- ---- ---- .4015 +.0025 .3990 370 ---- ---- ---- ---- .4250 +.0030 .4220 375 ---- ---- ---- ---- .4490 +.0030 .4460 380 ---- ---- ---- ---- .4740 +.0030 .4710 385 ---- ---- ---- ---- .5000 +.0030 .4970 390 ---- ---- ---- ---- .5270 +.0030 .5240 395 ---- ---- ---- ---- .5555 +.0035 .5520 400 ---- ---- ---- ---- .5845 +.0035 .5810 405 ---- ---- ---- ---- .6145 +.0040 .6105 410 ---- ---- ---- ---- .6455 +.0040 .6415 415 ---- ---- ---- ---- .6770 +.0040 .6730 420 ---- ---- ---- ---- .7095 +.0045 .7050 425 ---- ---- ---- ---- .7425 +.0045 .7380 430 ---- ---- ---- ---- .7760 +.0045 .7715 435 ---- ---- ---- ---- .8105 +.0045 .8060 440 ---- ---- ---- ---- .8455 +.0050 .8405 445 ---- ---- ---- ---- .8810 +.0050 .8760 450 ---- ---- ---- ---- .9170 +.0050 .9120 455 ---- ---- ---- ---- .9535 +.0050 .9485 460 ---- ---- ---- ---- .9910 +.0055 .9855 465 ---- ---- ---- ---- 1.0285 +.0055 1.0230 470 ---- ---- ---- ---- 1.0665 +.0055 1.0610 475 ---- ---- ---- ---- 1.1055 +.0060 1.0995 480 ---- ---- ---- ---- 1.1445 +.0055 1.1390 485 ---- ---- ---- ---- 1.1840 +.0055 1.1785 490 ---- ---- ---- ---- 1.2240 +.0060 1.2180 495 ---- ---- ---- ---- 1.2645 +.0060 1.2585 500 ---- ---- ---- ---- 1.3055 +.0065 1.2990 505 ---- ---- ---- ---- 1.3465 +.0060 1.3405 510 ---- ---- ---- ---- 1.3880 +.0060 1.3820 525 ---- ---- ---- ---- 1.5145 +.0065 1.5080 550 ---- ---- ---- ---- 1.7315 +.0065 1.7250 575 ---- ---- ---- ---- 1.9550 +.0070 1.9480 600 ---- ---- ---- ---- 2.1845 +.0075 2.1770 625 ---- ---- ---- ---- 2.4180 +.0075 2.4105 650 ---- ---- ---- ---- 2.6560 +.0070 2.6490 675 ---- ---- ---- ---- 2.8980 +.0075 2.8905 700 ---- ---- ---- ---- 3.1425 +.0065 3.1360 725 ---- ---- ---- ---- 3.3905 +.0065 3.3840 750 ---- ---- ---- ---- 3.6405 +.0065 3.6340 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0125 UNCH .0125 175 ---- ---- ---- ---- .0240 +.0005 .0235 200 ---- ---- ---- ---- .0405 +.0005 .0400 225 ---- ---- ---- ---- .0635 +.0005 .0630 250 ---- ---- ---- ---- .0940 +.0005 .0935 275 ---- ---- ---- ---- .1335 +.0010 .1325 285 ---- ---- ---- ---- .1525 ---- ---- 290 ---- ---- ---- ---- .1630 ---- ---- 295 ---- ---- ---- ---- .1745 +.0015 .1730 300 ---- ---- ---- ---- .1860 +.0010 .1850 305 ---- ---- ---- ---- .1990 +.0015 .1975 310 ---- ---- ---- ---- .2125 +.0015 .2110 315 ---- ---- ---- ---- .2270 +.0015 .2255 320 ---- ---- ---- ---- .2420 +.0015 .2405 325 ---- ---- ---- ---- .2580 +.0015 .2565 330 ---- ---- ---- ---- .2750 +.0020 .2730 335 ---- ---- ---- ---- .2925 +.0020 .2905 340 ---- ---- ---- ---- .3105 +.0020 .3085 345 ---- ---- ---- ---- .3295 +.0020 .3275 350 ---- ---- ---- ---- .3495 +.0025 .3470 355 ---- ---- ---- ---- .3700 +.0025 .3675 360 ---- ---- ---- ---- .3915 +.0025 .3890 365 ---- ---- ---- ---- .4140 +.0030 .4110 370 ---- ---- ---- ---- .4370 +.0025 .4345 375 ---- ---- ---- ---- .4615 +.0030 .4585 380 ---- ---- ---- ---- .4865 +.0030 .4835 385 ---- ---- ---- ---- .5125 +.0030 .5095 390 ---- ---- ---- ---- .5400 +.0035 .5365 395 ---- ---- ---- ---- .5680 +.0035 .5645 400 ---- ---- ---- ---- .5970 +.0035 .5935 405 ---- ---- ---- ---- .6270 +.0040 .6230 410 ---- ---- ---- ---- .6580 +.0040 .6540 415 ---- ---- ---- ---- .6895 +.0040 .6855 420 ---- ---- ---- ---- .7220 +.0045 .7175 425 ---- ---- ---- ---- .7550 +.0045 .7505 430 ---- ---- ---- ---- .7885 +.0045 .7840 435 ---- ---- ---- ---- .8230 +.0050 .8180 440 ---- ---- ---- ---- .8575 +.0045 .8530 445 ---- ---- ---- ---- .8930 +.0050 .8880 450 ---- ---- ---- ---- .9290 +.0050 .9240 455 ---- ---- ---- ---- .9655 +.0050 .9605 460 ---- ---- ---- ---- 1.0025 +.0055 .9970 465 ---- ---- ---- ---- 1.0400 +.0055 1.0345 470 ---- ---- ---- ---- 1.0780 +.0055 1.0725 475 ---- ---- ---- ---- 1.1165 +.0055 1.1110 480 ---- ---- ---- ---- 1.1555 +.0055 1.1500 485 ---- ---- ---- ---- 1.1950 +.0060 1.1890 490 ---- ---- ---- ---- 1.2350 +.0060 1.2290 495 ---- ---- ---- ---- 1.2750 +.0060 1.2690 500 ---- ---- ---- ---- 1.3160 +.0065 1.3095 505 ---- ---- ---- ---- 1.3570 +.0065 1.3505 510 ---- ---- ---- ---- 1.3980 +.0060 1.3920 525 ---- ---- ---- ---- 1.5240 +.0065 1.5175 550 ---- ---- ---- ---- 1.7400 +.0070 1.7330 575 ---- ---- ---- ---- 1.9625 +.0070 1.9555 600 ---- ---- ---- ---- 2.1905 +.0075 2.1830 625 ---- ---- ---- ---- 2.4230 +.0075 2.4155 650 ---- ---- ---- ---- 2.6600 +.0075 2.6525 675 ---- ---- ---- ---- 2.9005 +.0070 2.8935 700 ---- ---- ---- ---- 3.1445 +.0070 3.1375 725 ---- ---- ---- ---- 3.3910 +.0065 3.3845 750 ---- ---- ---- ---- 3.6405 +.0065 3.6340 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 ---- ---- 075 ---- ---- ---- ---- .0005 ---- ---- 100 ---- ---- ---- ---- .0025 ---- ---- 125 ---- ---- ---- ---- .0070 ---- ---- 150 ---- ---- ---- ---- .0145 ---- ---- 175 ---- ---- ---- ---- .0270 ---- ---- 200 ---- ---- ---- ---- .0450 ---- ---- 225 ---- ---- ---- ---- .0695 ---- ---- 250 ---- ---- ---- ---- .1020 ---- ---- 275 ---- ---- ---- ---- .1425 ---- ---- 285 ---- ---- ---- ---- .1625 ---- ---- 290 ---- ---- ---- ---- .1735 ---- ---- 295 ---- ---- ---- ---- .1850 ---- ---- 300 ---- ---- ---- ---- .1970 ---- ---- 305 ---- ---- ---- ---- .2105 ---- ---- 310 ---- ---- ---- ---- .2240 ---- ---- 315 ---- ---- ---- ---- .2390 ---- ---- 320 ---- ---- ---- ---- .2540 ---- ---- 325 ---- ---- ---- ---- .2705 ---- ---- 330 ---- ---- ---- ---- .2875 ---- ---- 335 ---- ---- ---- ---- .3050 ---- ---- 340 ---- ---- ---- ---- .3235 ---- ---- 345 ---- ---- ---- ---- .3430 ---- ---- 350 ---- ---- ---- ---- .3630 ---- ---- 355 ---- ---- ---- ---- .3835 ---- ---- 360 ---- ---- ---- ---- .4055 ---- ---- 365 ---- ---- ---- ---- .4280 ---- ---- 370 ---- ---- ---- ---- .4510 ---- ---- 375 ---- ---- ---- ---- .4755 ---- ---- 380 ---- ---- ---- ---- .5005 ---- ---- 385 ---- ---- ---- ---- .5270 ---- ---- 390 ---- ---- ---- ---- .5540 ---- ---- 395 ---- ---- ---- ---- .5825 ---- ---- 400 ---- ---- ---- ---- .6115 ---- ---- 405 ---- ---- ---- ---- .6415 ---- ---- 410 ---- ---- ---- ---- .6725 ---- ---- 415 ---- ---- ---- ---- .7040 ---- ---- 420 ---- ---- ---- ---- .7360 ---- ---- 425 ---- ---- ---- ---- .7690 ---- ---- 430 ---- ---- ---- ---- .8030 ---- ---- 435 ---- ---- ---- ---- .8370 ---- ---- 440 ---- ---- ---- ---- .8720 ---- ---- 445 ---- ---- ---- ---- .9070 ---- ---- 450 ---- ---- ---- ---- .9430 ---- ---- 455 ---- ---- ---- ---- .9795 ---- ---- 460 ---- ---- ---- ---- 1.0160 ---- ---- 465 ---- ---- ---- ---- 1.0535 ---- ---- 470 ---- ---- ---- ---- 1.0915 ---- ---- 475 ---- ---- ---- ---- 1.1295 ---- ---- 480 ---- ---- ---- ---- 1.1680 ---- ---- 485 ---- ---- ---- ---- 1.2070 ---- ---- 500 ---- ---- ---- ---- 1.3265 ---- ---- 525 ---- ---- ---- ---- 1.5330 ---- ---- 550 ---- ---- ---- ---- 1.7470 ---- ---- 575 ---- ---- ---- ---- 1.9675 ---- ---- 600 ---- ---- ---- ---- 2.1940 ---- ---- 625 ---- ---- ---- ---- 2.4255 ---- ---- 650 ---- ---- ---- ---- 2.6615 ---- ---- 675 ---- ---- ---- ---- 2.9010 ---- ---- 700 ---- ---- ---- ---- 3.1445 ---- ---- 725 ---- ---- ---- ---- 3.3910 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2799 7169 32499 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .25 UNCH .25 100 73000 ---- ---- ---- ---- 450.00 +4.00 446.00 10 81000 ---- ---- ---- ---- 370.00 +4.00 366.00 25 85000 ---- ---- ---- ---- 330.00 +4.00 326.00 100 90000 ---- ---- ---- ---- 280.00 +4.00 276.00 25 95000 ---- ---- ---- ---- 230.00 +4.00 226.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 11.50 -1.25 12.75 50 125000 ---- ---- ---- 7.00A ---- ---- ---- 127500 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 70000 ---- ---- ---- 383.25A ---- ---- ---- 72500 ---- ---- ---- 358.50A ---- ---- ---- 73000 ---- ---- ---- ---- 341.75 -12.75 354.50 10 75000 ---- ---- ---- 333.50A ---- ---- ---- 77500 ---- ---- ---- 316.25A ---- ---- ---- 80000 ---- ---- ---- 284.00A ---- ---- ---- 81000 ---- ---- ---- ---- 262.00 -13.00 275.00 25 82500 ---- ---- ---- 259.25A ---- ---- ---- 85000 ---- ---- 234.75A 234.75A 222.25 -13.00 235.25 100 87500 ---- ---- ---- 210.50A ---- ---- ---- 90000 ---- ---- ---- ---- 172.50 -14.50 187.00 25 95000 ---- ---- ---- 142.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 17.00 -2.75 19.75 50 115000 ---- ---- ---- 12.75A ---- ---- ---- 117500 ---- ---- ---- 10.25A ---- ---- ---- 120000 ---- ---- 8.50A 8.50A 8.00 -1.25 9.25 125 125000 ---- ---- ---- 6.00A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 65000 ---- ---- ---- 332.50A ---- ---- ---- 67500 ---- ---- ---- 307.75A ---- ---- ---- 70000 ---- ---- ---- 283.25A ---- ---- ---- 72500 ---- ---- ---- 259.00A ---- ---- ---- 75000 ---- ---- ---- 235.25A ---- ---- ---- 77500 ---- ---- ---- 212.00A ---- ---- ---- 80000 ---- ---- ---- 189.50A ---- ---- ---- 81000 ---- ---- ---- ---- 168.00 -16.00 184.00 25 82500 ---- ---- ---- 168.00A ---- ---- ---- 85000 ---- ---- 147.50A 147.50A 134.50 -15.00 149.50 100 87500 ---- ---- ---- 128.75A ---- ---- ---- 90000 ---- ---- ---- ---- 97.25 -13.00 110.25 25 92500 ---- ---- ---- 88.00A ---- ---- ---- 95000 ---- ---- ---- 74.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.00 -3.75 27.75 50 105000 ---- ---- ---- ---- 16.50 -3.00 19.50 25 110000 ---- ---- 12.00A 12.00A 11.25 -2.25 13.50 25 115000 ---- ---- ---- 8.50A ---- ---- ---- 120000 ---- ---- ---- ---- 5.00 -1.25 6.25 50 125000 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 300.25A ---- ---- ---- 65000 ---- ---- ---- 252.50A ---- ---- ---- 70000 ---- ---- ---- 207.00A ---- ---- ---- 72500 ---- ---- ---- 185.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 165.25A ---- ---- ---- 77500 ---- ---- ---- 141.25A ---- ---- ---- 80000 ---- ---- ---- 123.75A ---- ---- ---- 82500 ---- ---- ---- 107.75A ---- ---- ---- 85000 ---- ---- ---- ---- 71.75 -10.00 81.75 175 87500 ---- ---- ---- 75.50A ---- ---- ---- 90000 ---- ---- ---- ---- 49.00 -7.00 56.00 50 95000 ---- ---- ---- 46.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 23.25 -3.25 26.50 50 105000 ---- ---- ---- ---- 17.25 -2.50 19.75 25 110000 ---- ---- 13.00A 13.00A 12.75 -2.00 14.75 25 115000 ---- ---- ---- 9.50A ---- ---- ---- 120000 ---- ---- 7.00A 7.00A 6.75 -1.25 8.00 50 125000 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 60000 ---- ---- ---- 264.00A ---- ---- ---- 65000 ---- ---- ---- 219.25A ---- ---- ---- 70000 ---- ---- ---- 178.25A ---- ---- ---- 72500 ---- ---- ---- 159.75A ---- ---- ---- 75000 ---- ---- ---- 142.25A ---- ---- ---- 77500 ---- ---- ---- 126.25A ---- ---- ---- 80000 ---- ---- ---- 101.75A ---- ---- ---- 82500 ---- ---- ---- 88.75A ---- ---- ---- 85000 ---- ---- ---- ---- 60.50 -8.25 68.75 175 87500 ---- ---- ---- 66.75A ---- ---- ---- 90000 ---- ---- ---- ---- 43.25 -6.00 49.25 50 95000 ---- ---- ---- 39.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 21.25 -3.25 24.50 50 105000 ---- ---- ---- ---- 16.25 -2.50 18.75 25 110000 ---- ---- 13.00A 13.00A 12.25 -2.25 14.50 25 115000 ---- ---- ---- 9.50A ---- ---- ---- 120000 ---- ---- 7.25A 7.25A 6.75 -1.50 8.25 50 125000 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 80000 ---- ---- ---- 92.50A ---- ---- ---- 85000 ---- ---- ---- ---- 52.50 -9.75 62.25 175 90000 ---- ---- ---- ---- 37.25 -6.00 43.25 50 95000 ---- ---- ---- 37.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.00 +.25 3.75 50 85000 ---- ---- ---- ---- 53.25 +.75 52.50 50 90000 ---- ---- ---- ---- 37.00 +.50 36.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 +.25 3.25 50 85000 ---- ---- ---- ---- 45.00 +.75 44.25 50 90000 ---- ---- ---- ---- 30.75 +.50 30.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 5.00 +.75 4.25 50 85000 ---- ---- ---- ---- 52.00 +5.50 46.50 50 90000 ---- ---- ---- ---- 36.50 +4.00 32.50 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 ---- 51.75B ---- ---- 44.00 +4.25 39.75 100 150 115000 ---- ---- ---- 110.75A ---- ---- ---- 120000 ---- ---- ---- 150.75A ---- ---- ---- 125000 ---- ---- ---- 195.25A ---- ---- ---- 127500 ---- ---- ---- 218.50A ---- ---- ---- 130000 ---- ---- ---- 242.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .25 -.25 .50 175 87500 ---- ---- ---- 3.75A ---- ---- ---- 88000 ---- ---- ---- ---- .25 -.75 1.00 25 90000 ---- ---- ---- 4.75A ---- ---- ---- 95000 ---- ---- ---- 9.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 +.25 1.00 75 68500 ---- ---- ---- ---- 1.50 +.50 1.00 25 70000 ---- ---- ---- ---- 2.00 +.50 1.50 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 3.00 +.50 2.50 100 74000 ---- ---- ---- ---- 3.50 +.75 2.75 50 75000 ---- ---- ---- ---- 4.25 +1.00 3.25 50 77500 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- ---- 8.25 +1.50 6.75 100 82500 ---- ---- ---- 11.75A ---- ---- ---- 85000 ---- ---- ---- ---- 15.50 +2.75 12.75 200 87500 ---- ---- ---- 24.75A ---- ---- ---- 88000 ---- ---- ---- ---- 22.25 +4.00 18.25 25 90000 ---- ---- ---- 32.25A ---- ---- ---- 92500 ---- ---- ---- 41.50A ---- ---- ---- 95000 ---- ---- ---- ---- 45.75 +6.75 39.00 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 142.50 +11.00 131.50 60 105000 ---- ---- ---- 205.50A ---- ---- ---- 110000 ---- ---- ---- 249.50A ---- ---- ---- 115000 ---- ---- ---- 295.50A ---- ---- ---- 120000 ---- ---- ---- 342.75A ---- ---- ---- 125000 ---- ---- ---- 391.00A ---- ---- ---- 130000 ---- ---- ---- 439.50A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.75A ---- ---- ---- 70000 ---- ---- ---- ---- 7.25 +1.00 6.25 100 72500 ---- ---- ---- 13.50A ---- ---- ---- 73000 ---- ---- ---- ---- 11.00 +1.50 9.50 200 74000 ---- ---- ---- ---- 12.50 +1.50 11.00 100 75000 ---- ---- ---- ---- 14.00 +1.50 12.50 225 77500 ---- ---- ---- 25.50A ---- ---- ---- 80000 ---- ---- ---- ---- 25.00 +2.75 22.25 25 82500 ---- ---- ---- 42.25A ---- ---- ---- 85000 ---- 38.00B ---- 38.00B 42.25 +4.75 37.50 50 87500 ---- ---- ---- 70.75A ---- ---- ---- 88000 ---- ---- ---- ---- 57.00 +6.50 50.50 50 90000 ---- ---- ---- 84.75A ---- ---- ---- 95000 ---- ---- ---- 117.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 175.75 +11.50 164.25 60 105000 ---- ---- ---- 243.75A ---- ---- ---- 110000 ---- ---- ---- 288.25A ---- ---- ---- 115000 ---- ---- ---- 334.25A ---- ---- ---- 120000 ---- ---- ---- 381.25A ---- ---- ---- 125000 ---- ---- ---- 429.00A ---- ---- ---- 130000 ---- ---- ---- 477.25A ---- ---- ---- 60000 ---- ---- ---- 6.50A ---- ---- ---- 65000 ---- ---- ---- 11.50A ---- ---- ---- 70000 ---- ---- ---- ---- 15.75 +1.50 14.25 100 72500 ---- ---- ---- 29.75A ---- ---- ---- 74000 ---- ---- ---- ---- 23.50 +2.00 21.50 100 75000 ---- ---- ---- ---- 26.00 +2.50 23.50 650 77500 ---- ---- ---- 46.25A ---- ---- ---- 80000 ---- ---- ---- ---- 41.75 +4.25 37.50 35 82500 ---- ---- ---- 72.75A ---- ---- ---- 85000 ---- ---- ---- 86.25A ---- ---- ---- 87500 ---- ---- ---- 101.00A ---- ---- ---- 88000 ---- ---- ---- ---- 83.75 +8.00 75.75 50 90000 ---- ---- ---- 117.00A ---- ---- ---- 95000 ---- ---- ---- 162.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 199.50 +14.50 185.00 60 105000 ---- ---- ---- 257.00A ---- ---- ---- 110000 ---- ---- ---- 301.25A ---- ---- ---- 115000 ---- ---- ---- 346.75A ---- ---- ---- 120000 ---- ---- ---- 393.50A ---- ---- ---- 125000 ---- ---- ---- 440.75A ---- ---- ---- 130000 ---- ---- ---- 488.75A ---- ---- ---- 70000 ---- ---- ---- ---- 31.50 +2.25 29.25 100 74000 ---- ---- ---- ---- 41.00 +3.00 38.00 100 75000 ---- ---- ---- ---- 43.75 +3.25 40.50 225 80000 ---- ---- ---- ---- 60.25 +5.00 55.25 25 85000 ---- ---- ---- 99.50A ---- ---- ---- 88000 ---- ---- ---- ---- 103.00 +10.25 92.75 50 90000 ---- ---- ---- 131.50A ---- ---- ---- 95000 ---- ---- ---- 175.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.00 -.50 29.50 100 74000 ---- ---- ---- ---- 40.75 -.75 41.50 100 75000 ---- ---- ---- ---- 44.25 -.75 45.00 75 88000 ---- ---- ---- ---- 109.25 -1.25 110.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.25 -.50 34.75 100 74000 ---- ---- ---- ---- 48.75 -.75 49.50 100 75000 ---- ---- ---- ---- 52.75 -1.00 53.75 75 88000 ---- ---- ---- ---- 125.00 -1.50 126.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.00 -3.25 39.25 100 74000 ---- ---- ---- ---- 50.50 -4.25 54.75 100 75000 ---- ---- ---- ---- 54.50 -4.50 59.00 75 88000 ---- ---- ---- ---- 124.50 -7.75 132.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 6840 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- 6.178B 5.832A 6.102B 5.821 -.017 5.838 1950 ---- 5.928B 5.582A 5.852B 5.571 -.017 5.588 1975 ---- 5.678B 5.332A 5.602B 5.321 -.017 5.338 2000 ---- 5.428B 5.082A 5.352B 5.071 -.017 5.088 2025 ---- 5.178B 4.832A 5.102B 4.821 -.017 4.838 2050 ---- 4.928B 4.582A 4.852B 4.571 -.017 4.588 2075 ---- 4.678B 4.332A 4.602B 4.321 -.017 4.338 2100 ---- 4.428B 4.082A 4.319B 4.071 -.017 4.088 2125 ---- 4.178B 3.832A 4.069B 3.821 -.017 3.838 2150 ---- 3.928B 3.582A 3.819B 3.571 -.017 3.588 2175 ---- 3.678B 3.332A 3.569B 3.321 -.017 3.338 2200 ---- 3.428B 3.082A 3.319B 3.071 -.017 3.088 2225 ---- 3.178B 2.833A 3.102B 2.822 -.017 2.839 2250 ---- 2.929B 2.586A 2.820B 2.572 -.018 2.590 2275 ---- 2.680B 2.335A 2.571B 2.323 -.019 2.342 2300 ---- 2.433B 2.087A 2.402B 2.075 -.019 2.094 2320 ---- 2.234B 1.889A 2.204B 1.877 -.019 1.896 2325 ---- 2.184B 1.840A 2.154B 1.827 -.020 1.847 2330 ---- 2.135B 1.790A 2.105B 1.778 -.020 1.798 2335 ---- 2.085B 1.741A 2.055B 1.729 -.020 1.749 2340 ---- 2.036B 1.692A 2.006B 1.679 -.021 1.700 2345 ---- 1.986B 1.643A 1.956B 1.630 -.021 1.651 2350 ---- 1.937B 1.594A 1.907B 1.581 -.022 1.603 2355 ---- 1.888B 1.545A 1.857B 1.532 -.022 1.554 2360 ---- 1.838B 1.496A 1.808B 1.483 -.023 1.506 2365 ---- 1.789B 1.447A 1.759B 1.434 -.023 1.457 2370 ---- 1.740B 1.399A 1.710B 1.386 -.023 1.409 2375 ---- 1.691B 1.286A 1.661B 1.337 -.024 1.361 2380 ---- 1.642B 1.304A 1.612B 1.289 -.024 1.313 2385 ---- 1.593B 1.253A 1.563B 1.240 -.026 1.266 2390 ---- 1.544B 1.205A 1.514B 1.192 -.027 1.219 2395 ---- 1.495B 1.158A 1.463B 1.144 -.028 1.172 2400 ---- 1.446B 1.048A 1.444B 1.097 -.028 1.125 2405 ---- 1.398B 1.063A 1.368B 1.050 -.029 1.079 2410 ---- 1.349B 1.016A 1.318B 1.003 -.031 1.034 2415 ---- 1.301B .970A 1.271B .957 -.031 .988 2420 ---- 1.253B .924A 1.221B .911 -.033 .944 2425 ---- 1.272B .820A 1.269B .866 -.033 .899 4 4 2430 ---- 1.157B .817A 1.128B .821 -.035 .856 2435 ---- 1.109B .780A 1.079B .777 -.036 .813 2440 ---- 1.062B .738A 1.034B .733 -.038 .771 2445 ---- 1.016B .697A .985B .691 -.039 .730 4 4 2450 .871 1.038B .609A .609A .649 -.041 1 .690 2455 ---- .924B .617A .894B .609 -.042 .651 2460 ---- .878B .578A .849B .569 -.043 .612 2465 ---- .850B .543A .829B .531 -.044 .575 2470 ---- .806B .518A .791B .494 -.046 .540 2475 ---- .813B .428A .810B .459 -.046 .505 4 2 2480 ---- .718B .399A .703B .425 -.047 .472 2485 ---- .675B .367A .661B .392 -.048 .440 2490 .410 .633B .338A .417B .362 -.048 5 .410 5 5 2495 ---- .638B .308A .636B .332 -.049 .381 2500 ---- .607B .282A .607B .305 -.048 .353 2505 .425 .563B .257A .561B .279 -.048 2 .327 2510 .422 .528B .234A .312A .255 -.047 52 .302 16 11 2515 ---- .493B .213A .492B .233 -.045 .278 2520 ---- .465B .193A .460B .211 -.045 .256 2 2525 ---- .430B .175A .428B .192 -.043 .235 2530 ---- .399B .158A .397B .174 -.041 .215 2535 ---- .372B .142A .372B .157 -.040 .197 2540 .221 .342B .128A .128A .142 -.038 75 .180 2545 ---- .316B .116A .316B .128 -.036 .164 2550 ---- .293B .104A .293B .115 -.035 .150 100 100 2555 ---- .270B .095A .270B .104 -.032 .136 2560 ---- .247B .086A .247B .093 -.031 .124 2565 ---- .227B .077A .227B .084 -.029 .113 2570 ---- .208B .070A .208B .075 -.028 .103 4 4 2575 ---- .190B .063A .189B .068 -.026 .094 2580 ---- .174B .057A .173B .061 -.025 .086 2585 ---- .158B .051A .158B .055 -.024 .079 3 9 2590 ---- .144B .046A .144B .049 -.023 .072 4 4 2595 .045 .132B .042A .042A .045 -.021 4 .066 4 12 2600 ---- .118B .038A .118B .040 -.021 .061 200 2605 ---- .109B .036A .109B .037 -.019 .056 3 2610 ---- .099B .033A .099B .033 -.018 .051 2615 ---- .089B .031A .089B .030 -.017 .047 2620 ---- .082B .029A .082B .028 -.016 .044 2625 ---- .074B .027A .074B .026 -.014 .040 125 2630 .061 .068B .025A .068B .023 -.014 4 .037 2635 .056 .061B .024A .061B .022 -.012 5 .034 2640 ---- .056B .022A .056B .020 -.012 .032 1 1 2645 ---- .050B .021A .050B .018 -.011 .029 4 2650 ---- .046B .020A .046B .017 -.010 .027 3 2655 ---- .042B .019A .042B .016 -.009 .025 2660 ---- .039B .018A .039B .015 -.008 .023 6 2665 ---- .035B .017A .035B .014 -.008 .022 2670 ---- .032B .016A .032B .013 -.007 .020 2675 ---- .028B .016A .028B .012 -.007 .019 1 2680 ---- .026B .015A .026B .011 -.007 .018 2685 ---- .024B .015A .024B .011 -.006 .017 1 1 2690 ---- .022B .014A .022B .010 -.006 .016 2695 ---- .020B .014A .020B .009 -.006 .015 2700 ---- .019B .013A .019B .009 -.005 .014 1 1 2705 ---- .016B .012A .016B .008 -.005 .013 1 1 2710 ---- .015B ---- .015B .008 -.004 .012 2715 ---- .014B ---- .014B .008 -.003 .011 2725 ---- .012B ---- .012B .007 -.003 .010 2750 ---- ---- ---- ---- .005 -.003 .008 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .003 -.002 .005 7 2825 ---- ---- ---- ---- .003 -.001 .004 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .002 UNCH .002 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 152 510 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 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .002 UNCH .002 2250 ---- ---- ---- ---- .002 -.001 .003 2275 ---- ---- ---- ---- .003 -.002 .005 2300 ---- ---- ---- ---- .005 -.002 .007 1 1 2320 ---- ---- .009A .009A .007 -.003 .010 2325 ---- ---- ---- ---- .007 -.003 .010 2330 ---- ---- .010A .010A .008 -.003 .011 1 1 2335 ---- ---- .011A .011A .009 -.003 .012 3 2340 ---- ---- .011A .011A .009 -.004 .013 2345 ---- ---- .011A .011A .010 -.004 .014 1 2350 ---- ---- .012A .012A .011 -.005 .016 2355 ---- ---- .012A .012A .012 -.005 .017 9 2360 ---- ---- .013A .013A .013 -.006 .019 2365 ---- ---- .014A .014A .014 -.006 .020 2370 ---- ---- .015A .015A .015 -.007 .022 2375 ---- ---- .015A .015A .017 -.007 .024 2380 ---- ---- .016A .016A .018 -.008 .026 2385 ---- ---- .017A .017A .020 -.009 .029 2390 ---- ---- .018A .018A .022 -.010 .032 2395 ---- ---- .019A .019A .024 -.011 .035 2400 ---- ---- .020A .020A .027 -.011 .038 10 2405 ---- ---- .021A .021A .029 -.013 .042 2410 ---- ---- .023A .023A .033 -.013 .046 2415 ---- ---- .024A .024A .036 -.015 .051 2420 ---- ---- .026A .026A .040 -.016 .056 5 5 2425 ---- ---- .028A .028A .045 -.017 .062 2430 ---- ---- .031A .031A .050 -.019 .069 2435 ---- ---- .032A .032A .056 -.020 .076 2440 ---- ---- .035A .035A .063 -.021 .084 2445 ---- ---- .038A .038A .070 -.022 .092 2450 ---- ---- .042A .042A .079 -.023 .102 104 104 2455 ---- ---- .046A .046A .088 -.025 .113 2460 ---- ---- .049A .049A .099 -.026 .125 2465 .066 .119B .056A .119B .110 -.028 10 .138 2470 ---- ---- .062A .062A .124 -.028 .152 2475 ---- ---- .069A .069A .138 -.029 .167 2480 ---- ---- .076A .076A .154 -.030 .184 2485 ---- ---- .082A .082A .172 -.030 .202 5 2490 ---- ---- .093A .093A .191 -.031 .222 8 8 2495 ---- ---- .103A .103A .212 -.031 .243 2500 ---- ---- .116A .116A .234 -.031 .265 1 1 2505 ---- ---- .127A .127A .258 -.031 .289 2510 ---- ---- .140A .140A .284 -.030 .314 2515 ---- ---- .156A .156A .311 -.029 .340 2520 ---- ---- .174A .174A .340 -.027 .367 3 6 2525 ---- .397B .190A .190A .371 -.025 .396 2530 ---- .429B .210A .210A .403 -.024 .427 2535 ---- .464B .231A .231A .436 -.022 .458 2540 ---- .499B .253A .253A .471 -.020 .491 2545 ---- .536B .276A .276A .507 -.019 .526 2550 ---- .580B .302A .302A .544 -.017 .561 3 2555 ---- ---- .330A .330A .582 -.016 .598 2560 .385 .636B .357A .357A .622 -.014 1 .636 2565 .518 .660B .386A .499A .662 -.013 6 .675 2570 ---- ---- .420A .420A .704 -.011 .715 3 2575 ---- .792B .449A .449A .746 -.010 .756 1 2580 ---- ---- .483A .483A .790 -.008 .798 7 2585 ---- ---- .517A .517A .833 -.007 .840 2590 ---- ---- .551A .551A .878 -.006 .884 2595 ---- ---- .646A .646A .923 -.005 .928 3 2600 ---- 1.017B .624A .624A .969 -.003 .972 3 2605 ---- ---- .721A .721A 1.015 -.002 1.017 2610 ---- ---- .760A .760A 1.062 -.001 1.063 2615 ---- ---- .800A .800A 1.109 UNCH 1.109 2620 ---- ---- .841A .841A 1.156 +.001 1.155 2625 ---- 1.255B .830A .830A 1.204 +.003 1.201 2630 ---- ---- .924A .924A 1.252 +.004 1.248 2635 ---- ---- .967A .967A 1.300 +.005 1.295 2640 ---- ---- 1.010A 1.010A 1.348 +.005 1.343 2645 ---- ---- 1.054A 1.054A 1.397 +.007 1.390 2650 ---- 1.481B 1.052A 1.052A 1.445 +.007 1.438 2655 ---- ---- 1.166A 1.166A 1.494 +.008 1.486 2660 ---- ---- 1.212A 1.212A 1.543 +.008 1.535 2665 ---- ---- 1.259A 1.259A 1.592 +.009 1.583 2670 ---- ---- 1.306A 1.306A 1.641 +.010 1.631 2675 ---- ---- 1.284A 1.284A 1.690 +.010 1.680 2680 ---- ---- 1.400A 1.400A 1.740 +.011 1.729 2685 ---- ---- 1.448A 1.448A 1.789 +.011 1.778 2690 ---- 1.827B 1.496A 1.496A 1.838 +.012 1.826 2695 ---- 1.876B 1.544A 1.544A 1.888 +.013 1.875 2700 ---- ---- 1.523A 1.523A 1.937 +.012 1.925 2705 ---- 1.975B 1.641A 1.641A 1.986 +.012 1.974 2710 ---- 2.025B 1.690A 1.690A 2.036 +.013 2.023 2715 ---- 2.074B 1.739A 1.739A 2.086 +.014 2.072 2725 ---- 2.173B 1.836A 1.836A 2.185 +.014 2.171 2750 ---- 2.421B 2.082A 2.082A 2.433 +.015 2.418 2775 ---- 2.670B 2.329A 2.329A 2.682 +.016 2.666 2800 ---- 2.919B 2.576A 2.576A 2.931 +.016 2.915 2825 ---- 3.168B 2.824A 2.824A 3.181 +.017 3.164 2850 ---- 3.418B 3.074A 3.074A 3.430 +.017 3.413 2875 ---- 3.668B 3.323A 3.323A 3.680 +.017 3.663 2900 ---- 3.918B 3.572A 3.572A 3.930 +.017 3.913 2925 ---- 4.168B 3.822A 3.822A 4.179 +.017 4.162 2950 ---- 4.418B 4.072A 4.072A 4.429 +.017 4.412 2975 ---- 4.668B 4.322A 4.322A 4.679 +.017 4.662 3000 ---- 4.918B 4.572A 4.572A 4.929 +.017 4.912 3025 ---- 5.168B 4.822A 4.822A 5.179 +.017 5.162 3050 ---- 5.418B 5.072A 5.072A 5.429 +.017 5.412 3075 ---- 5.668B 5.322A 5.322A 5.679 +.017 5.662 3100 ---- 5.918B 5.572A 5.572A 5.929 +.017 5.912 3125 ---- 6.168B 5.822A 5.822A 6.179 +.017 6.162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 123 174 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.821 -.017 4.838 2050 ---- ---- ---- ---- 4.571 -.017 4.588 2075 ---- ---- ---- ---- 4.321 -.017 4.338 2100 ---- ---- ---- ---- 4.072 -.016 4.088 2125 ---- ---- ---- ---- 3.823 -.016 3.839 2150 ---- ---- ---- ---- 3.574 -.016 3.590 2175 ---- ---- ---- ---- 3.326 -.016 3.342 2200 ---- ---- ---- ---- 3.078 -.017 3.095 2225 ---- ---- ---- ---- 2.832 -.017 2.849 2250 ---- ---- ---- ---- 2.587 -.018 2.605 2275 ---- ---- ---- ---- 2.344 -.018 2.362 2300 ---- 2.370B 2.052A 2.370B 2.103 -.020 2.123 2325 ---- 2.276B 1.816A 2.273B 1.865 -.022 1.887 2350 ---- 2.039B 1.585A 2.039B 1.633 -.024 1.657 2375 ---- 1.804B 1.362A 1.800B 1.407 -.027 1.434 2400 ---- 1.576B 1.152A 1.576B 1.193 -.029 1.222 2410 ---- ---- ---- 1.143A 1.111 ---- ---- 2415 ---- 1.376B ---- ---- 1.071 -.030 1.101 2420 ---- 1.331B ---- ---- 1.031 -.031 1.062 2425 ---- 1.356B .956A 1.356B .993 -.031 1.024 2430 ---- 1.245B ---- ---- .955 -.031 .986 2435 ---- 1.202B ---- ---- .918 -.032 .950 2440 ---- 1.160B ---- 1.115B .882 -.031 .913 2445 ---- 1.119B ---- 1.073B .847 -.031 .878 2450 ---- 1.146B .781A 1.145B .813 -.031 .844 2455 ---- 1.037B .750A .996B .779 -.031 .810 2460 ---- .998B .718A .958B .746 -.031 .777 2465 ---- .958B .688A .929B .714 -.031 .745 2470 ---- .920B .658A .888B .682 -.032 .714 2475 ---- .955B .626A .955B .651 -.032 .683 2480 ---- .844B .598A .820B .621 -.033 .654 2485 ---- .880B .567A .878B .593 -.032 .625 2490 ---- .846B .540A .844B .565 -.032 .597 2495 ---- .814B .514A .814B .539 -.031 .570 2500 ---- .781B .489A .781B .513 -.031 .544 2505 ---- .748B .465A .747B .489 -.030 .519 2510 ---- .718B .442A .716B .465 -.030 .495 2515 ---- .688B .420A .686B .442 -.029 .471 2520 ---- .659B .399A .658B .420 -.029 .449 2525 ---- .630B .378A .629B .399 -.028 .427 2530 ---- .602B .359A .602B .379 -.027 .406 2535 ---- .576B .340A .575B .359 -.028 .387 2540 ---- .550B .323A .550B .340 -.028 .368 2545 ---- .525B .305A .525B .322 -.027 .349 2550 ---- .502B .289A .501B .305 -.027 .332 2555 ---- .478B .273A .477B .289 -.026 .315 4 5 2560 ---- .455B .258A .455B .273 -.026 .299 2565 ---- .435B .244A .434B .259 -.025 .284 2570 ---- .413B .232A .412B .245 -.024 .269 4 4 2575 ---- .393B .220A .392B .231 -.024 .255 2580 ---- .375B .208A .374B .219 -.023 .242 2585 ---- .356B .196A .355B .207 -.022 .229 2590 ---- .339B .186A .339B .196 -.021 .217 2595 ---- .321B .176A .321B .185 -.020 .205 2600 ---- .305B .165A .305B .175 -.020 .195 2605 ---- .290B .156A .290B .166 -.018 .184 2610 ---- .275B .149A .275B .157 -.018 .175 2615 ---- .261B .141A .261B .148 -.018 .166 7 2620 ---- .248B .134A .248B .140 -.017 .157 2625 ---- .235B .128A .235B .132 -.017 .149 2630 ---- .223B .120A .223B .125 -.016 .141 2635 ---- .211B .114A .211B .119 -.015 .134 2640 ---- .200B .108A .200B .112 -.015 .127 2645 ---- .190B .103A .190B .106 -.015 .121 2650 ---- .180B .098A .180B .101 -.014 .115 50 100 2655 ---- .171B .093A .171B .096 -.013 .109 2660 ---- .162B .089A .162B .091 -.013 .104 2665 ---- .154B .085A .154B .086 -.013 .099 2670 ---- .146B .081A .146B .082 -.012 .094 2675 ---- .139B .078A .139B .078 -.012 .090 2680 ---- .132B .074A .132B .074 -.011 .085 2685 ---- .124B .070A .124B .071 -.010 .081 2690 ---- .118B .068A .118B .068 -.009 .077 2695 ---- .111B .065A .111B .065 -.009 .074 2700 ---- .106B .062A .106B .062 -.009 .071 2705 ---- .102B .059A .102B .059 -.008 .067 2710 ---- .097B .058A .097B .057 -.007 .064 2715 ---- .091B .055A .091B .054 -.007 .061 2725 ---- .082B .051A .082B .050 -.006 .056 2750 ---- .065B .043A .065B .041 -.004 .045 2775 ---- .052B .036A .052B .034 -.003 .037 2800 ---- .041B ---- .041B .028 -.003 .031 2825 ---- .034B ---- .034B .024 -.002 .026 2850 ---- .028B ---- .028B .021 -.001 .022 12 2875 ---- .024B ---- .024B .018 -.001 .019 40 2900 ---- .019B ---- .019B .016 -.001 .017 42 2925 ---- .017B ---- .017B .014 -.001 .015 2950 ---- ---- ---- ---- .012 -.001 .013 2975 ---- ---- ---- ---- .011 UNCH .011 3000 ---- ---- ---- ---- .010 UNCH .010 3025 ---- ---- ---- ---- .009 UNCH .009 3050 ---- ---- ---- ---- .009 +.001 .008 3075 ---- ---- ---- ---- .008 UNCH .008 3100 ---- ---- ---- ---- .007 UNCH .007 3125 ---- ---- ---- ---- .007 UNCH .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 210 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2000 ---- ---- ---- .007A .001 ---- ---- 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .006 +.001 .005 2175 ---- ---- ---- ---- .008 UNCH .008 2200 ---- ---- ---- ---- .010 UNCH .010 2225 ---- ---- ---- ---- .014 UNCH .014 2250 ---- ---- .019A .019A .019 -.001 .020 2275 ---- ---- .024A .024A .025 -.002 .027 2300 ---- ---- .030A .030A .035 -.003 .038 10 10 2325 ---- ---- .038A .038A .047 -.005 .052 5 2350 ---- ---- .050A .050A .064 -.007 .071 14 2375 ---- ---- .064A .064A .088 -.010 .098 2400 ---- ---- .085A .085A .123 -.013 .136 2410 ---- ---- ---- .096A .141 ---- ---- 2415 ---- ---- .101A .101A .151 -.014 .165 2420 ---- ---- .109A .109A .162 -.014 .176 2 2425 ---- ---- .116A .116A .173 -.014 .187 2430 ---- ---- .122A .122A .185 -.015 .200 2435 ---- ---- .131A .131A .198 -.015 .213 2440 ---- ---- .138A .138A .212 -.014 .226 2445 ---- ---- .147A .147A .227 -.014 .241 2450 ---- ---- .157A .157A .243 -.013 .256 101 103 2455 ---- ---- .166A .166A .259 -.014 .273 2460 ---- ---- .178A .178A .276 -.014 .290 1 2465 ---- ---- .191A .191A .293 -.014 .307 2470 ---- ---- .202A .202A .311 -.015 .326 2475 ---- ---- .215A .215A .330 -.016 .346 2480 ---- .367B .229A .229A .351 -.015 .366 2485 ---- .389B .244A .244A .372 -.015 .387 2490 ---- .412B .260A .260A .394 -.015 .409 2495 ---- .437B .275A .275A .418 -.014 .432 2500 ---- .463B .293A .293A .442 -.014 .456 100 100 2505 ---- .489B .311A .311A .468 -.013 .481 2510 ---- .516B .330A .330A .494 -.012 .506 2515 ---- .543B .349A .349A .521 -.012 .533 2520 ---- .572B .370A .370A .549 -.012 .561 2525 ---- .602B .391A .391A .578 -.011 .589 2530 ---- .632B .414A .414A .607 -.011 .618 2535 ---- .663B .436A .436A .638 -.010 .648 2540 ---- .694B .460A .460A .669 -.010 .679 2545 ---- .727B .485A .485A .701 -.010 .711 2550 .592 .761B .511A .604A .734 -.009 2 .743 2555 ---- .795B .538A .538A .767 -.009 .776 2560 ---- .830B .565A .565A .802 -.008 .810 1 1 2565 ---- .866B .593A .593A .837 -.008 .845 1 1 2570 ---- .902B .622A .622A .873 -.007 .880 2575 ---- .943B .655A .655A .909 -.007 .916 1 1 2580 ---- ---- .685A .685A .947 -.006 .953 2585 ---- ---- .716A .716A .985 -.005 .990 2590 ---- ---- .752A .752A 1.024 -.004 1.028 2595 ---- ---- .784A .784A 1.063 -.003 1.066 2600 ---- 1.141B .814A .814A 1.103 -.002 1.105 1 2 2605 ---- ---- .852A .852A 1.143 -.002 1.145 2610 ---- ---- .887A .887A 1.184 -.001 1.185 2615 ---- ---- .923A .923A 1.226 UNCH 1.226 2620 ---- ---- .960A .960A 1.267 UNCH 1.267 2625 ---- 1.353B .992A .992A 1.310 +.001 1.309 2630 ---- ---- 1.104A 1.104A 1.353 +.002 1.351 3 2635 ---- ---- 1.142A 1.142A 1.396 +.002 1.394 2640 ---- ---- 1.181A 1.181A 1.439 +.002 1.437 2645 ---- ---- 1.220A 1.220A 1.483 +.002 1.481 2650 ---- 1.574B 1.187A 1.187A 1.528 +.003 1.525 2655 ---- ---- 1.301A 1.301A 1.573 +.004 1.569 2660 ---- ---- 1.342A 1.342A 1.618 +.004 1.614 2665 ---- 1.660B 1.384A 1.384A 1.663 +.004 1.659 2670 ---- ---- 1.426A 1.426A 1.709 +.005 1.704 2675 ---- 1.803B 1.395A 1.395A 1.755 +.006 1.749 2680 ---- ---- 1.511A 1.511A 1.801 +.006 1.795 2685 ---- ---- 1.555A 1.555A 1.848 +.007 1.841 2690 ---- ---- 1.598A 1.598A 1.894 +.007 1.887 2695 ---- ---- 1.643A 1.643A 1.941 +.008 1.933 2700 ---- 2.038B 1.614A 1.614A 1.988 +.008 1.980 2705 ---- ---- 1.732A 1.732A 2.036 +.009 2.027 2710 ---- ---- 1.777A 1.777A 2.083 +.010 2.073 2715 ---- ---- 1.821A 1.821A 2.131 +.010 2.121 2725 ---- 2.277B 1.840A 1.840A 2.226 +.011 2.215 2750 ---- 2.518B 2.072A 2.072A 2.467 +.013 2.454 1 2 2775 ---- 2.761B 2.310A 2.310A 2.709 +.013 2.696 2800 ---- ---- 2.547A 2.547A 2.954 +.015 2.939 2825 ---- ---- 2.790A 2.790A 3.199 +.015 3.184 2850 ---- ---- 3.203A 3.203A 3.446 +.016 3.430 2875 ---- ---- ---- ---- 3.693 +.016 3.677 2900 ---- ---- ---- ---- 3.941 +.017 3.924 2925 ---- ---- ---- ---- 4.189 +.017 4.172 2950 ---- ---- ---- ---- 4.437 +.017 4.420 2975 ---- ---- ---- ---- 4.686 +.017 4.669 3000 ---- ---- ---- ---- 4.935 +.017 4.918 3025 ---- ---- ---- ---- 5.184 +.017 5.167 3050 ---- ---- ---- ---- 5.433 +.017 5.416 3075 ---- ---- ---- ---- 5.683 +.018 5.665 3100 ---- ---- ---- ---- 5.932 +.018 5.914 3125 ---- ---- ---- ---- 6.181 +.017 6.164 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 216 245 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.821 -.017 4.838 2050 ---- ---- ---- ---- 4.572 -.016 4.588 2075 ---- ---- ---- ---- 4.323 -.016 4.339 2100 ---- ---- ---- ---- 4.074 -.017 4.091 2125 ---- ---- ---- ---- 3.827 -.016 3.843 2150 ---- ---- ---- ---- 3.580 -.016 3.596 2175 ---- ---- ---- ---- 3.334 -.017 3.351 2200 ---- ---- ---- ---- 3.090 -.017 3.107 2225 ---- ---- ---- ---- 2.847 -.019 2.866 2250 ---- 2.864B 2.556A 2.864B 2.607 -.020 2.627 2275 ---- 2.782B 2.320A 2.782B 2.369 -.022 2.391 2300 ---- 2.543B 2.088A 2.543B 2.136 -.024 2.160 2325 ---- 2.308B 1.861A 2.308B 1.908 -.026 1.934 2350 ---- 2.078B 1.643A 2.074B 1.688 -.027 1.715 2375 ---- 1.854B 1.435A 1.854B 1.477 -.029 1.506 2400 ---- 1.638B 1.240A 1.638B 1.278 -.030 1.308 2410 ---- ---- ---- 1.307A 1.202 ---- ---- 2415 ---- ---- ---- 1.269A 1.165 ---- ---- 2420 ---- ---- ---- 1.231A 1.128 ---- ---- 2425 ---- 1.432B 1.059A 1.432B 1.093 -.030 1.123 2430 ---- 1.286B ---- 1.247B 1.058 -.030 1.088 2435 ---- 1.249B ---- 1.239B 1.023 -.031 1.054 2440 ---- 1.210B ---- 1.147B .989 -.031 1.020 2445 ---- 1.174B ---- ---- .956 -.031 .987 2450 ---- 1.237B .896A 1.237B .924 -.030 .954 2455 ---- 1.104B ---- 1.051B .892 -.030 .922 2460 ---- 1.070B ---- 1.062B .861 -.030 .891 1 2465 ---- 1.036B ---- 1.029B .831 -.030 .861 2470 ---- 1.004B .779A .947B .802 -.029 .831 2475 ---- 1.060B .746A 1.060B .773 -.029 .802 2480 ---- 1.025B .719A .975B .745 -.029 .774 2485 ---- .994B .692A .978B .718 -.029 .747 2490 ---- .961B .667A .926B .691 -.029 .720 2495 ---- .929B .642A .895B .665 -.029 .694 2500 ---- .899B .617A .899B .640 -.028 .668 3 2505 ---- .868B .593A .855B .616 -.028 .644 6 2510 ---- .838B .570A .826B .592 -.028 .620 2515 ---- .810B .547A .810B .570 -.027 .597 4 2520 ---- .782B .525A .782B .547 -.027 .574 2525 ---- .754B .505A .754B .526 -.027 .553 2530 ---- .729B .484A .729B .505 -.026 .531 3 2535 ---- .703B .465A .701B .485 -.026 .511 2540 ---- .678B .446A .670B .465 -.026 .491 2545 ---- .652B .428A .647B .446 -.026 .472 2550 ---- .630B .410A .630B .428 -.025 .453 2555 ---- .606B .393A .606B .411 -.024 .435 2560 ---- .583B .378A .583B .394 -.024 .418 2565 ---- .561B .361A .561B .377 -.024 .401 2570 ---- .540B .347A .540B .362 -.023 .385 2575 ---- .519B .331A .519B .347 -.022 .369 2580 ---- .500B .317A .500B .332 -.022 .354 2585 ---- .480B .305A .480B .318 -.021 .339 2590 ---- .461B .292A .461B .305 -.020 .325 2595 ---- .443B .278A .443B .292 -.020 .312 2600 ---- .426B .267A .426B .279 -.020 .299 5 2605 ---- .409B .255A .409B .267 -.020 .287 2610 ---- .393B .244A .393B .256 -.019 .275 2615 ---- .378B .235A .377B .245 -.019 .264 2620 ---- .363B .225A .363B .235 -.018 .253 2625 ---- .348B .217A .348B .225 -.017 .242 2630 ---- .334B .205A .333B .215 -.017 .232 2635 ---- .321B .198A .321B .206 -.017 .223 2640 ---- .308B .189A .308B .197 -.016 .213 2645 ---- .295B .182A .294B .189 -.016 .205 2650 ---- .283B .175A .282B .181 -.015 .196 2655 ---- .272B .167A .272B .173 -.015 .188 2660 ---- .261B .161A .261B .166 -.014 .180 2675 ---- .230B .141A .230B .146 -.013 .159 2700 ---- .187B .116A .187B .119 -.011 .130 2725 .133 .153B .097A .097A .098 -.009 2 .107 2750 .123 .125B .080A .125B .082 -.007 1 .089 2775 .093 .102B .069A .069A .068 -.007 3 .075 2800 .076 .086B .059A .059A .058 -.005 11 .063 2825 .061 .071B .051A .070B .049 -.005 3 .054 2850 .053 .063 .045A .045A .042 -.005 4 .047 2875 ---- .052B .040A .050B .037 -.004 .041 2900 .045 .045 .034 .034 .032 -.004 7 .036 2925 ---- .038B ---- .037B .028 -.003 .031 2950 .026 .033B .026 .026 .024 -.004 3 .028 2975 ---- .029B ---- .029B .021 -.004 .025 3000 ---- .024B ---- .024B .019 -.003 .022 3025 ---- .022B ---- .022B .017 -.003 .020 3050 ---- .020B ---- .020B .015 -.003 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 22 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- .009A .003 ---- ---- 2025 ---- ---- ---- ---- .004 +.001 .003 2050 ---- ---- ---- ---- .005 +.001 .004 2075 ---- ---- ---- ---- .006 +.001 .005 2100 ---- ---- ---- ---- .008 +.001 .007 2125 ---- ---- ---- ---- .011 +.001 .010 2150 ---- ---- ---- ---- .014 UNCH .014 2175 ---- ---- ---- ---- .018 UNCH .018 2200 ---- ---- .024A .024A .024 -.001 .025 2225 ---- ---- .029A .029A .031 -.002 .033 2250 ---- ---- .036A .036A .040 -.004 .044 2275 ---- ---- .045A .045A .053 -.005 .058 2300 ---- ---- .057A .057A .069 -.007 .076 2325 ---- ---- .072A .072A .091 -.009 .100 2350 ---- ---- .092A .092A .120 -.011 .131 2375 ---- ---- .118A .118A .159 -.012 .171 2400 .190 .215B .151A .151A .209 -.013 2 .222 4 2410 ---- ---- ---- .167A .233 ---- ---- 2415 ---- ---- ---- .177A .246 ---- ---- 2420 ---- ---- ---- .185A .259 ---- ---- 2425 ---- ---- .194A .194A .273 -.014 .287 2430 ---- ---- .204A .204A .288 -.014 .302 2435 ---- ---- .217A .217A .304 -.013 .317 2440 ---- ---- .228A .228A .320 -.013 .333 2445 ---- ---- .239A .239A .337 -.013 .350 2450 ---- .368B .253A .253A .354 -.013 .367 2455 ---- .387B .264A .264A .372 -.014 .386 2460 ---- .405B .280A .280A .391 -.013 .404 2465 ---- .427B .292A .292A .411 -.013 .424 14 2470 ---- .448B .307A .307A .431 -.013 .444 2475 ---- .468B .324A .324A .453 -.012 .465 2480 ---- .492B .339A .339A .475 -.012 .487 2485 ---- .515B .356A .356A .497 -.012 .509 2490 ---- .539B .375A .375A .521 -.011 .532 2495 ---- .564B .392A .392A .545 -.011 .556 3 2500 ---- .588B .411A .411A .570 -.011 .581 2505 ---- .614B .430A .430A .595 -.011 .606 2510 ---- .641B .451A .451A .621 -.011 .632 2515 ---- .669B .472A .472A .648 -.011 .659 2520 .600 .698B .494A .570A .676 -.010 1 .686 5 3 2525 .606 .727B .516A .727B .704 -.010 3 .714 2530 ---- .757B .539A .539A .733 -.010 .743 3 3 2535 ---- .787B .564A .564A .763 -.009 .772 2540 ---- .818B .588A .588A .793 -.009 .802 2545 ---- .850B .614A .614A .824 -.009 .833 2550 ---- .882B .640A .640A .856 -.008 .864 8 4 2555 ---- .914B .666A .666A .888 -.008 .896 2560 ---- .947B .693A .693A .921 -.008 .929 2565 ---- .981B .721A .721A .955 -.007 .962 2570 ---- 1.016B .749A .749A .989 -.006 .995 2575 ---- 1.054B .779A .779A 1.024 -.005 1.029 2580 ---- 1.087B .809A .809A 1.059 -.005 1.064 2585 ---- 1.123B .840A .840A 1.095 -.005 1.100 2590 ---- ---- .877A .877A 1.132 -.004 1.136 2595 ---- ---- .908A .908A 1.169 -.003 1.172 2600 ---- 1.240B .940A .940A 1.206 -.003 1.209 3 2605 ---- ---- ---- ---- 1.244 -.003 1.247 2610 ---- ---- ---- ---- 1.283 -.002 1.285 2615 ---- ---- ---- ---- 1.322 -.001 1.323 2620 ---- ---- ---- ---- 1.361 -.001 1.362 2625 ---- 1.438B 1.110A 1.110A 1.401 -.001 1.402 2630 ---- ---- ---- ---- 1.441 UNCH 1.441 2635 ---- ---- ---- ---- 1.482 UNCH 1.482 2640 ---- ---- ---- ---- 1.523 +.001 1.522 2645 ---- ---- ---- ---- 1.565 +.002 1.563 2650 ---- 1.648B 1.296A 1.296A 1.607 +.002 1.605 2655 ---- ---- ---- ---- 1.649 +.002 1.647 2660 ---- ---- ---- ---- 1.692 +.003 1.689 2675 ---- 1.865B 1.489A 1.489A 1.822 +.005 1.817 2700 ---- 2.090B 1.695A 1.695A 2.044 +.006 2.038 2725 ---- 2.320B 1.913A 1.913A 2.273 +.009 2.264 2750 ---- 2.554B 2.132A 2.132A 2.506 +.010 2.496 2775 ---- 2.791B 2.359A 2.359A 2.742 +.011 2.731 2800 ---- 3.031B 2.590A 2.590A 2.981 +.012 2.969 2825 ---- 3.273B 2.825A 2.825A 3.223 +.013 3.210 2850 ---- 3.517B 3.064A 3.064A 3.465 +.013 3.452 2875 ---- ---- 3.305A 3.305A 3.709 +.013 3.696 2900 ---- ---- 3.545A 3.545A 3.954 +.013 3.941 2925 ---- ---- 3.789A 3.789A 4.200 +.014 4.186 2950 ---- ---- ---- ---- 4.446 +.014 4.432 2975 ---- ---- ---- ---- 4.693 +.014 4.679 3000 ---- ---- ---- ---- 4.941 +.015 4.926 3025 ---- ---- ---- ---- 5.189 +.015 5.174 3050 ---- ---- ---- ---- 5.437 +.015 5.422 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 20 30 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.822 ---- ---- 2050 ---- ---- ---- ---- 4.573 -.017 4.590 2075 ---- ---- ---- ---- 4.325 -.017 4.342 2100 ---- ---- ---- ---- 4.078 -.018 4.096 2125 ---- ---- ---- ---- 3.832 -.018 3.850 2150 ---- ---- ---- ---- 3.587 -.019 3.606 2175 ---- ---- ---- ---- 3.344 -.020 3.364 2200 ---- ---- ---- ---- 3.103 -.021 3.124 2225 ---- 3.170B 2.817A 3.170B 2.864 -.023 2.887 2250 ---- 3.040B 2.582A 3.040B 2.629 -.024 2.653 2275 ---- 2.801B 2.352A 2.801B 2.398 -.026 2.424 2300 ---- 2.571B 2.127A 2.571B 2.172 -.027 2.199 2325 ---- 2.342B 1.909A 2.342B 1.953 -.029 1.982 2350 ---- 2.120B 1.701A 2.117B 1.743 -.029 1.772 2375 ---- 1.905B 1.503A 1.905B 1.543 -.029 1.572 2400 ---- 1.698B 1.318A 1.698B 1.355 -.029 1.384 2410 ---- ---- ---- 1.389A 1.284 ---- ---- 2415 ---- ---- ---- 1.353A 1.249 ---- ---- 2420 ---- ---- ---- 1.318A 1.214 ---- ---- 2425 ---- 1.503B 1.147A 1.503B 1.180 -.029 1.209 2430 ---- ---- ---- 1.248A 1.147 ---- ---- 2435 1.264 1.264 1.214A 1.214A 1.114 ---- 1 ---- 2440 ---- ---- ---- 1.181A 1.081 ---- ---- 2445 ---- ---- ---- 1.148A 1.050 ---- ---- 2450 ---- 1.319B .990A 1.317B 1.019 -.029 1.048 2455 ---- 1.200B ---- 1.191B .988 -.029 1.017 2460 ---- 1.167B ---- ---- .959 -.028 .987 2465 1.050 1.219B .901A .901A .930 -.028 4 .958 2470 ---- 1.186B .873A 1.170B .902 -.028 .930 2475 ---- 1.153B .846A 1.150B .874 -.028 .902 2480 ---- 1.120B .819A 1.106B .847 -.027 .874 3 3 2485 ---- 1.089B .793A 1.040B .820 -.027 .847 2490 ---- 1.057B .768A 1.049B .794 -.027 .821 2495 ---- 1.027B .743A 1.014B .768 -.027 .795 2500 ---- .998B .719A .996B .743 -.027 .770 2505 ---- .968B .695A .960B .719 -.026 .745 2510 ---- .940B .672A .940B .695 -.026 .721 2515 ---- .911B .650A .904B .672 -.026 .698 2520 ---- .884B .628A .878B .650 -.025 .675 2525 ---- .857B .607A .851B .628 -.025 .653 2530 ---- .831B .586A .824B .607 -.025 .632 2535 ---- .806B .566A .790B .586 -.025 .611 2540 ---- .781B .547A .769B .566 -.025 .591 2545 ---- .755B .528A .745B .547 -.024 .571 2550 ---- .731B .509A .721B .528 -.024 .552 2555 ---- .708B .492A .690B .509 -.025 .534 2560 ---- .685B .474A .683B .491 -.025 .516 2565 ---- .663B .457A .654B .474 -.024 .498 2570 ---- .641B .442A .632B .457 -.024 .481 2575 ---- .621B .425A .599B .441 -.023 .464 2580 ---- .600B .411A .591B .425 -.023 .448 2585 ---- .580B .395A .556B .410 -.023 .433 2590 ---- .561B .382A .552B .395 -.022 .417 2595 ---- .542B .368A .524B .381 -.022 .403 2600 ---- .524B .355A .496B .367 -.021 .388 2605 ---- .506B .341A .494B .354 -.021 .375 2610 ---- .489B .329A .462B .341 -.020 .361 2615 ---- .472B .317A .452B .328 -.020 .348 2620 ---- .456B .305A .441B .316 -.020 .336 2625 ---- .440B .294A .416B .305 -.019 .324 2630 ---- .425B .283A .402B .293 -.019 .312 2635 ---- .410B .273A .402B .283 -.018 .301 2640 ---- .396B .263A .387B .272 -.018 .290 2645 ---- .382B .253A .375B .262 -.018 .280 2650 ---- .369B .245A .356B .253 -.017 .270 2675 ---- .308B .204A .304B .210 -.015 .225 2700 ---- .258B .170A .254B .176 -.012 .188 2725 ---- .216B .144A .214B .148 -.010 .158 2750 ---- .182B .122A .180B .125 -.009 .134 2775 ---- .154B .104A .152B .106 -.008 .114 2800 ---- .131B .089A .128B .091 -.007 .098 2825 ---- .111B .078A .109B .078 -.007 .085 2850 ---- .096B .068A .094B .067 -.007 .074 2875 ---- .083B .061A .081B .058 -.007 .065 2900 ---- .072B .054A .071B .051 -.006 .057 2925 ---- .064B .049A .062B .045 -.005 .050 2950 ---- .055B ---- .055B .039 -.005 .044 2975 ---- .049B ---- .048B .034 -.006 .040 3000 ---- .044B ---- .043B .030 -.005 .035 3025 ---- .039B ---- .038B .027 -.005 .032 3050 ---- .035B ---- .034B .024 -.005 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 3 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- .011A .005 ---- ---- 2025 ---- ---- ---- .013A .006 ---- ---- 2050 ---- ---- ---- ---- .008 -.001 .009 2075 ---- ---- ---- ---- .011 -.001 .012 2100 ---- ---- ---- ---- .014 -.001 .015 2125 ---- ---- ---- ---- .018 -.002 .020 2150 ---- ---- .025A .025A .023 -.003 .026 2175 ---- ---- .030A .030A .030 -.004 .034 2200 ---- ---- .037A .037A .039 -.005 .044 2225 ---- ---- .045A .045A .050 -.006 .056 2250 ---- ---- .057A .057A .065 -.007 .072 2275 ---- ---- .069A .069A .083 -.009 .092 2300 ---- ---- .088A .088A .107 -.010 .117 2325 ---- ---- .109A .109A .137 -.012 .149 2350 ---- ---- .137A .137A .177 -.012 .189 2375 ---- ---- .173A .173A .226 -.012 .238 2400 ---- ---- .216A .216A .287 -.012 .299 2 2 2410 ---- ---- ---- .236A .316 ---- ---- 2415 ---- ---- ---- .247A .330 ---- ---- 2420 ---- ---- ---- .258A .346 ---- ---- 2425 ---- ---- .270A .270A .362 -.011 .373 2430 ---- ---- ---- .282A .378 ---- ---- 2435 ---- ---- ---- .295A .395 ---- ---- 2440 ---- ---- ---- .308A .412 ---- ---- 2445 ---- ---- ---- .322A .431 ---- ---- 2450 ---- .463B .336A .336A .449 -.012 .461 2455 ---- .483B .351A .351A .469 -.012 .481 2460 ---- .504B .366A .366A .489 -.012 .501 2465 ---- .525B .382A .382A .510 -.012 .522 2470 ---- .547B .398A .398A .532 -.011 .543 2475 ---- .570B .415A .415A .554 -.011 .565 2480 ---- .593B .433A .433A .576 -.011 .587 2485 ---- .617B .451A .451A .600 -.010 .610 2490 ---- .641B .470A .470A .623 -.010 .633 2495 ---- .666B .489A .489A .648 -.009 .657 2500 ---- .692B .509A .509A .673 -.009 .682 2505 ---- .718B .529A .529A .698 -.009 .707 2510 ---- .745B .550A .550A .724 -.009 .733 2515 ---- .772B .572A .572A .751 -.009 .760 2520 ---- .800B .594A .594A .779 -.008 .787 2525 ---- .829B .618A .618A .807 -.008 .815 2530 ---- .858B .641A .641A .835 -.008 .843 2535 ---- .888B .665A .665A .864 -.008 .872 2540 ---- .918B .690A .690A .894 -.008 .902 2545 ---- .949B .714A .714A .924 -.008 .932 2550 ---- .980B .740A .740A .955 -.008 .963 2555 ---- 1.012B .767A .767A .987 -.007 .994 2560 ---- 1.045B .794A .794A 1.019 -.007 1.026 2565 ---- 1.078B .822A .822A 1.051 -.007 1.058 2570 ---- 1.111B .850A .850A 1.085 -.006 1.091 2575 ---- 1.145B .879A .879A 1.118 -.006 1.124 2580 ---- 1.180B .908A .908A 1.152 -.006 1.158 2585 ---- 1.215B .938A .938A 1.187 -.005 1.192 2590 ---- 1.250B .969A .969A 1.222 -.005 1.227 2595 ---- 1.286B 1.000A 1.000A 1.257 -.005 1.262 2600 ---- 1.323B 1.031A 1.031A 1.293 -.005 1.298 2605 ---- ---- 1.075A 1.075A 1.330 -.004 1.334 2610 ---- ---- ---- ---- 1.367 -.003 1.370 2615 ---- ---- ---- ---- 1.404 -.003 1.407 2620 ---- ---- ---- ---- 1.442 -.003 1.445 2625 ---- 1.513B 1.202A 1.202A 1.480 -.002 1.482 2630 ---- ---- ---- ---- 1.519 -.002 1.521 2635 ---- ---- ---- ---- 1.558 -.001 1.559 2640 ---- ---- ---- ---- 1.597 -.001 1.598 2645 ---- ---- ---- ---- 1.637 -.001 1.638 2650 ---- 1.714B 1.380A 1.380A 1.678 +.001 1.677 2675 ---- 1.924B 1.568A 1.568A 1.884 +.002 1.882 2700 ---- 2.141B 1.767A 1.767A 2.099 +.005 2.094 2725 ---- 2.364B 1.974A 1.974A 2.321 +.007 2.314 2750 ---- 2.593B 2.189A 2.189A 2.547 +.008 2.539 2775 ---- 2.825B 2.412A 2.412A 2.778 +.009 2.769 2800 ---- 3.060B 2.635A 2.635A 3.012 +.010 3.002 2825 ---- 3.299B 2.865A 2.865A 3.249 +.010 3.239 2850 ---- 3.539B 3.098A 3.098A 3.488 +.011 3.477 2875 ---- 3.780B 3.335A 3.335A 3.729 +.012 3.717 2900 ---- 4.024B 3.573A 3.573A 3.971 +.012 3.959 2925 ---- 4.268B 3.813A 3.813A 4.214 +.012 4.202 2950 ---- ---- 4.055A 4.055A 4.458 +.012 4.446 2975 ---- ---- 4.300A 4.300A 4.704 +.013 4.691 3000 ---- ---- 4.713A 4.713A 4.949 +.012 4.937 3025 ---- ---- ---- ---- 5.196 +.013 5.183 3050 ---- ---- ---- ---- 5.443 +.013 5.430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 SO JUN23 Silver Option CALL 1025 ---- 15.157B ---- 15.041B 14.821 -.017 14.838 1050 ---- 14.907B ---- 14.791B 14.571 -.017 14.588 1075 ---- 14.657B ---- 14.541B 14.321 -.017 14.338 1100 ---- 14.407B ---- 14.291B 14.071 -.017 14.088 1125 ---- 14.157B ---- 14.041B 13.821 -.017 13.838 1150 ---- 13.907B ---- 13.791B 13.571 -.017 13.588 1175 ---- 13.657B ---- 13.541B 13.321 -.017 13.338 1200 ---- 13.407B ---- 13.291B 13.071 -.017 13.088 1225 ---- 13.157B ---- 13.041B 12.821 -.017 12.838 1250 ---- 12.907B ---- 12.791B 12.571 -.017 12.588 1275 ---- 12.657B ---- 12.541B 12.321 -.017 12.338 1300 ---- 12.407B ---- 12.291B 12.071 -.017 12.088 1325 ---- 12.157B ---- 12.041B 11.821 -.017 11.838 1350 ---- 11.907B ---- 11.791B 11.571 -.017 11.588 1375 ---- 11.657B ---- 11.541B 11.321 -.017 11.338 1400 ---- 11.407B ---- 11.291B 11.071 -.017 11.088 1425 ---- 11.157B ---- 11.041B 10.821 -.017 10.838 1450 ---- 10.907B ---- 10.791B 10.571 -.017 10.588 1475 ---- 10.657B ---- 10.541B 10.321 -.017 10.338 1500 ---- 10.407B ---- 10.291B 10.071 -.017 10.088 1525 ---- 10.157B ---- 10.041B 9.821 -.017 9.838 1550 ---- 9.907B ---- 9.791B 9.571 -.017 9.588 1575 ---- 9.657B ---- 9.541B 9.321 -.017 9.338 1600 ---- 9.407B ---- 9.291B 9.071 -.017 9.088 1625 ---- 9.157B ---- 9.041B 8.821 -.017 8.838 1650 ---- 8.907B ---- 8.791B 8.571 -.017 8.588 1675 ---- 8.657B ---- 8.541B 8.321 -.017 8.338 1700 ---- 8.407B ---- 8.291B 8.071 -.017 8.088 1725 ---- 8.157B ---- 8.041B 7.821 -.017 7.838 1750 ---- 7.907B ---- 7.791B 7.571 -.017 7.588 1775 ---- 7.657B ---- 7.541B 7.321 -.017 7.338 2 1800 ---- 7.407B ---- 7.291B 7.071 -.017 7.088 1 1825 ---- 7.157B ---- 7.041B 6.821 -.017 6.838 4 1835 ---- 7.057B ---- 6.941B 6.721 -.017 6.738 1840 ---- 7.007B ---- 6.891B 6.671 -.017 6.688 1845 ---- 6.957B ---- 6.841B 6.621 -.017 6.638 1850 ---- 6.907B ---- 6.791B 6.571 -.017 6.588 4 1855 ---- 6.857B ---- 6.741B 6.521 -.017 6.538 1860 ---- 6.807B ---- 6.691B 6.471 -.017 6.488 1865 ---- 6.757B ---- 6.641B 6.421 -.017 6.438 1870 ---- 6.707B ---- 6.591B 6.371 -.017 6.388 1875 ---- 6.657B ---- 6.541B 6.321 -.017 6.338 5 1880 ---- 6.607B ---- 6.491B 6.271 -.017 6.288 1885 ---- 6.557B ---- 6.441B 6.221 -.017 6.238 1890 ---- 6.507B ---- 6.391B 6.171 -.017 6.188 1895 ---- 6.457B ---- 6.341B 6.121 -.017 6.138 1900 ---- 6.407B ---- 6.291B 6.071 -.017 6.088 1 1905 ---- 6.357B ---- 6.241B 6.021 -.017 6.038 1910 ---- 6.307B ---- 6.191B 5.971 -.017 5.988 1915 ---- 6.257B ---- 6.141B 5.921 -.017 5.938 1920 ---- 6.207B ---- 6.091B 5.871 -.017 5.888 1925 ---- 6.157B ---- 6.041B 5.821 -.017 5.838 5 1930 ---- 6.107B ---- 5.991B 5.771 -.017 5.788 1935 ---- 6.057B ---- 5.941B 5.721 -.017 5.738 2 1940 ---- 6.007B ---- 5.891B 5.671 -.017 5.688 1945 ---- 5.957B ---- 5.857B 5.621 -.018 5.639 3 1950 ---- 5.907B ---- 5.807B 5.571 -.018 5.589 23 1955 ---- 5.857B ---- 5.757B 5.522 -.017 5.539 1960 ---- 5.807B ---- 5.707B 5.472 -.017 5.489 1965 ---- 5.757B ---- 5.657B 5.422 -.017 5.439 1970 ---- 5.707B ---- 5.607B 5.372 -.017 5.389 1975 ---- 5.657B ---- 5.557B 5.322 -.017 5.339 1980 ---- 5.607B ---- 5.507B 5.272 -.018 5.290 4 1985 ---- 5.557B ---- 5.457B 5.222 -.018 5.240 1990 ---- 5.507B ---- 5.392B 5.173 -.017 5.190 10 1995 ---- 5.457B ---- 5.342B 5.123 -.017 5.140 3 2000 ---- 5.407B ---- 5.292B 5.073 -.018 5.091 7 2005 ---- 5.357B ---- 5.258B 5.023 -.018 5.041 3 2010 ---- 5.308B ---- 5.208B 4.974 -.017 4.991 2 2015 ---- 5.258B ---- 5.158B 4.924 -.018 4.942 3 2020 ---- 5.253B 4.873A 5.253B 4.874 -.018 4.892 60 2025 ---- 5.158B ---- 5.059B 4.825 -.017 4.842 3 2030 ---- 5.154B 4.775A 5.154B 4.775 -.018 4.793 73 2035 ---- 5.059B ---- 4.944B 4.725 -.018 4.743 2040 ---- 5.009B ---- 4.894B 4.676 -.018 4.694 1 2045 ---- 4.959B ---- 4.845B 4.626 -.018 4.644 1 2050 ---- 4.910B ---- 4.811B 4.576 -.019 4.595 12 2055 ---- 4.860B ---- 4.746B 4.527 -.018 4.545 1 2060 ---- 4.812B ---- 4.783B 4.477 -.019 4.496 2065 ---- 4.763B ---- 4.733B 4.428 -.018 4.446 2070 ---- 4.713B ---- 4.684B 4.378 -.019 4.397 1 2075 ---- 4.663B ---- 4.634B 4.329 -.019 4.348 5 2080 ---- 4.614B ---- 4.585B 4.280 -.018 4.298 4 2085 ---- 4.565B ---- 4.535B 4.230 -.019 4.249 13 2090 ---- 4.515B ---- 4.486B 4.181 -.019 4.200 2095 ---- 4.466B ---- 4.437B 4.132 -.019 4.151 21 2100 ---- 4.417B ---- 4.387B 4.082 -.020 4.102 29 2105 ---- 4.367B ---- 4.338B 4.033 -.020 4.053 4 2110 ---- 4.318B ---- 4.289B 3.984 -.020 4.004 2115 ---- 4.269B ---- 4.240B 3.935 -.020 3.955 4 2120 ---- 4.220B ---- 4.191B 3.886 -.020 3.906 4 2125 ---- 4.215B 3.841A 4.209B 3.837 -.021 3.858 71 2130 ---- 4.122B ---- 4.093B 3.788 -.021 3.809 1 2135 ---- 4.073B ---- 4.044B 3.740 -.020 3.760 3 2140 ---- 4.024B ---- 3.995B 3.691 -.021 3.712 2145 ---- 3.975B ---- 3.946B 3.642 -.021 3.663 2 2150 ---- 3.926B ---- 3.897B 3.594 -.021 3.615 1 37 2155 ---- 3.877B ---- 3.848B 3.546 -.021 3.567 4 2160 ---- 3.828B ---- 3.715B 3.497 -.022 3.519 2 2165 ---- 3.780B ---- 3.751B 3.449 -.021 3.470 15 2170 ---- 3.731B ---- 3.702B 3.401 -.021 3.422 3 2175 ---- 3.682B ---- 3.654B 3.353 -.021 3.374 22 2180 ---- 3.634B ---- 3.520B 3.305 -.022 3.327 16 2185 ---- 3.585B ---- 3.473B 3.257 -.022 3.279 4 2190 ---- 3.537B ---- 3.425B 3.209 -.022 3.231 24 2195 ---- 3.489B ---- 3.377B 3.161 -.023 3.184 5 2200 3.401 3.484B 3.062A 3.062A 3.114 -.022 2 3.136 141 2205 ---- 3.392B ---- 3.280B 3.066 -.023 3.089 10 2210 ---- 3.344B ---- 3.232B 3.019 -.023 3.042 22 2215 ---- 3.296B ---- 3.186B 2.971 -.024 2.995 1 2220 ---- 3.249B ---- 3.137B 2.924 -.024 2.948 2 2225 ---- 3.293B 2.827A 3.293B 2.877 -.024 2.901 1 121 2230 ---- 3.153B ---- 3.043B 2.830 -.024 2.854 1 4 2235 ---- 3.106B ---- 3.011B 2.784 -.024 2.808 1 3 2240 ---- 3.059B ---- 2.964B 2.737 -.025 2.762 1 15 2245 ---- 3.011B ---- 2.917B 2.691 -.025 2.716 1 3 2250 ---- 3.056B 2.595A 3.056B 2.645 -.025 2.670 1 298 2255 ---- 2.917B ---- 2.808B 2.599 -.025 2.624 1 6 2260 ---- 2.870B ---- 2.762B 2.553 -.026 2.579 1 1 2265 ---- 2.824B ---- 2.716B 2.507 -.026 2.533 1 2 2270 ---- 2.777B ---- 2.670B 2.462 -.026 2.488 1 6 2275 ---- 2.822B 2.369A 2.822B 2.417 -.026 2.443 1 32 2280 ---- 2.685B ---- 2.578B 2.372 -.027 2.399 1 3 2285 ---- 2.639B ---- 2.533B 2.327 -.027 2.354 13 2290 ---- 2.593B ---- 2.488B 2.283 -.027 2.310 4 2295 ---- 2.547B 2.248A 2.443B 2.239 -.027 2.266 8 2300 2.440 2.592B 2.148A 2.590B 2.195 -.028 8 2.223 1 149 2305 ---- 2.456B 2.163A 2.353B 2.151 -.028 2.179 22 2310 ---- 2.411B 2.120A 2.309B 2.108 -.028 2.136 13 2315 ---- 2.367B 2.077A 2.317B 2.065 -.029 2.094 6 2320 ---- 2.322B 2.035A 2.295B 2.022 -.029 2.051 6 2325 ---- 2.368B 1.935A 2.366B 1.980 -.029 2.009 105 2330 ---- 2.259B 1.952A 2.226B 1.938 -.030 1.968 5 2335 ---- 2.219B 1.911A 2.212B 1.897 -.029 1.926 17 2340 ---- 2.175B 1.869A 2.149B 1.856 -.029 1.885 5 2345 ---- 2.131B 1.828A 2.103B 1.815 -.030 1.845 52 2350 2.106 2.151B 1.731A 1.731A 1.774 -.031 2 1.805 186 2355 ---- 2.044B 1.749A 2.016B 1.734 -.031 1.765 50 2360 ---- 2.001B 1.711A 1.974B 1.695 -.030 1.725 5 2365 ---- 1.959B 1.671A 1.931B 1.656 -.030 1.686 14 2370 ---- 1.917B 1.634A 1.890B 1.617 -.031 1.648 6 2375 ---- 1.940B 1.537A 1.938B 1.578 -.032 1.610 198 2380 ---- 1.834B 1.560A 1.807B 1.541 -.031 1.572 18 2385 ---- 1.793B 1.524A 1.765B 1.503 -.032 1.535 20 2390 ---- 1.753B ---- 1.725B 1.466 -.032 1.498 8 2395 ---- 1.713B ---- 1.685B 1.430 -.032 1.462 20 2400 1.550 1.740B 1.356A 1.740B 1.394 -.032 13 1.426 261 2405 ---- 1.637B ---- 1.588B 1.358 -.033 1.391 27 2410 ---- 1.599B ---- 1.549B 1.323 -.033 1.356 16 2415 ---- 1.558B ---- 1.525B 1.289 -.033 1.322 7 2420 ---- 1.525B 1.223A 1.507B 1.255 -.033 1.288 20 2425 ---- 1.548B 1.188A 1.546B 1.221 -.034 13 1.255 28 207 2430 ---- 1.448B 1.158A 1.415B 1.189 -.033 60 1.222 120 124 2435 ---- 1.410B 1.127A 1.373B 1.156 -.034 1.190 3 2440 ---- 1.372B 1.096A 1.347B 1.125 -.033 1.158 1 2445 ---- 1.338B 1.066A 1.307B 1.094 -.033 1.127 46 2450 ---- 1.369B 1.035A 1.369B 1.063 -.034 60 1.097 120 545 2455 1.291 1.313B 1.008A 1.008A 1.034 -.033 9 1.067 7 2460 1.258 1.298B .977A .977A 1.005 -.032 9 1.037 5 2465 ---- 1.264B .948A 1.263B .976 -.033 1.009 17 7 2470 ---- 1.232B .920A 1.229B .948 -.032 .980 1 7 2475 ---- 1.202B .893A 1.202B .921 -.032 .953 3 77 2480 ---- 1.168B .867A 1.168B .894 -.031 .925 3 100 2485 ---- 1.137B .841A 1.137B .868 -.031 .899 4 2490 ---- 1.107B .817A 1.107B .843 -.030 .873 3 7 2495 ---- 1.077B .793A 1.077B .818 -.029 .847 2 11 2500 .871 1.050B .769A .769A .794 -.029 59 .823 121 1108 2505 .842 1.019B .745A .941B .770 -.028 5 .798 3 28 2510 ---- .991B .722A .991B .747 -.028 .775 4 13 2515 .803 .965B .700A .700A .724 -.027 4 .751 3 31 2520 .837 .938B .678A .862B .702 -.027 3 .729 8 6 2525 ---- .911B .657A .911B .681 -.026 4 .707 3 93 2530 .763 .885B .636A .636A .660 -.025 76 .685 4 68 2535 .752 .861B .616A .790B .639 -.025 3 .664 1 72 2540 ---- .835B .597A .835B .619 -.025 .644 3 133 2545 ---- .811B .578A .811B .599 -.025 .624 25 24 2550 .710 .786B .560A .620B .580 -.024 43 .604 47 683 2555 ---- .763B .541A .763B .562 -.023 .585 6 67 2560 .624 .740B .523A .638B .544 -.023 1 .567 34 2565 ---- .721B .507A .721B .526 -.023 .549 6 36 2570 ---- .698B .491A .698B .509 -.023 .532 38 2575 .570 .675B .476A .476A .493 -.022 27 .515 17 125 2580 ---- .656B .460A .656B .477 -.021 .498 5 14 2585 ---- .635B .446A .635B .461 -.021 .482 15 15 2590 ---- .616B .431A .616B .446 -.021 .467 2 2595 ---- .597B .417A .597B .431 -.021 .452 20 32 2600 .520 .579B .400 .432A .417 -.021 114 .438 177 989 2605 .446 .561B .391A .391A .403 -.020 10 .423 23 40 2610 .501 .543B .377A .377A .390 -.020 3 .410 12 26 2615 .418 .526B .363A .526B .377 -.020 4 .397 6 2620 ---- .510B .350A .510B .365 -.019 .384 2 55 2625 ---- .494B .340A .494B .353 -.018 1 .371 22 188 2630 ---- .478B .329A .478B .341 -.018 .359 2 3 2635 .350 .463B .318A .352B .330 -.018 2 .348 23 26 2650 .360 .421B .287A .287A .298 -.017 116 .315 113 510 2675 .300 .358B .244A .244A .252 -.016 12 .268 20 30 2700 .280 .305B .203 .227B .214 -.014 64 .228 222 760 2725 ---- .260B .175A .260B .182 -.012 3 .194 34 255 2750 .193 .222B .151A .151A .155 -.011 29 .166 91 338 2775 .185 .190B .130A .130A .133 -.010 12 .143 47 280 2800 .155 .163B .113 .124 .115 -.009 24 .124 110 913 2825 .116 .142 .099A .099A .100 -.007 49 .107 27 121 2850 .116 .122B .087A .087A .088 -.006 15 .094 23 213 2875 .104 .106B .078A .078A .077 -.005 6 .082 7 67 2900 .086 .093B .067 .069B .069 -.004 21 .073 27 1263 2925 ---- .082B .062A .082B .061 -.004 1 .065 17 46 2950 .070 .073B .057A .057A .055 -.003 2 .058 2 171 2975 ---- .065B ---- .065B .050 -.002 .052 46 3000 .060 .060 .043 .047 .045 -.002 17 .047 31 1880 3025 ---- .052B ---- .052B .041 -.002 .043 2 64 3050 .050 .050 .040A .040A .038 -.001 5 .039 33 88 3075 ---- .043B ---- .043B .035 -.001 .036 56 3100 ---- .039B ---- .039B .032 -.001 .033 12 129 3125 ---- .036B ---- .036B .030 -.001 .031 4 3150 .030 .032B .030 .030 .027 -.002 1 .029 17 36 3175 ---- .029B ---- .029B .025 -.002 .027 11 3200 .026 .028B .026 .026 .024 -.001 1 .025 1 1335 3225 .021 .026B .021 .021 .022 -.001 1 .023 1 31 3250 .023 .023 .023 .023 .021 UNCH 1 .021 46 3275 ---- .021B ---- .021B .019 -.001 .020 5 3300 ---- ---- ---- ---- .018 -.001 .019 42 3325 ---- ---- ---- ---- .017 UNCH .017 2 3350 ---- ---- ---- ---- .016 UNCH .016 56 3375 ---- ---- ---- ---- .015 UNCH .015 3 3400 .017 .017 .017 .017 .014 UNCH 2 .014 1 81 3425 ---- ---- ---- ---- .014 +.001 .013 4 3450 ---- ---- ---- ---- .013 +.001 .012 3 3475 ---- ---- ---- ---- .012 UNCH .012 108 3500 .015 .015 .015 .015 .012 +.001 1 .011 116 3525 ---- ---- ---- ---- .011 +.001 .010 3550 ---- .012B ---- .012B .011 +.001 .010 5 3575 ---- ---- ---- ---- .010 +.001 .009 3600 ---- ---- ---- ---- .010 +.001 .009 1 277 3625 ---- ---- ---- ---- .010 +.002 .008 3 3800 ---- ---- ---- ---- .008 +.002 .006 74 4000 .009 .009 .009 .009 .006 +.002 1 .004 136 SO JLY23 Silver Option CALL 1000 ---- 15.450B 15.070A 15.450B 15.071 -.017 15.088 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- 15.200B 14.820A 15.200B 14.821 -.017 14.838 1050 ---- 14.951B 14.570A 14.951B 14.571 -.017 14.588 1075 ---- 14.701B 14.320A 14.701B 14.321 -.017 14.338 1100 ---- 14.451B 14.070A 14.451B 14.071 -.017 14.088 1125 ---- 14.201B 13.820A 14.201B 13.821 -.017 13.838 1150 ---- 13.951B 13.570A 13.951B 13.571 -.017 13.588 1175 ---- 13.701B 13.320A 13.701B 13.321 -.017 13.338 1200 ---- 13.451B 13.070A 13.451B 13.071 -.017 13.088 1225 ---- 13.201B 12.820A 13.201B 12.821 -.017 12.838 1250 ---- 12.951B 12.570A 12.951B 12.571 -.017 12.588 1275 ---- 12.701B 12.320A 12.701B 12.321 -.017 12.338 1300 ---- 12.450B 12.066A 12.445B 12.071 -.017 12.088 1325 ---- 12.200B 11.816A 12.195B 11.821 -.017 11.838 1350 ---- 11.950B 11.566A 11.945B 11.571 -.017 11.588 1375 ---- 11.700B 11.316A 11.695B 11.321 -.017 11.338 1400 ---- 11.450B 11.070A 11.445B 11.071 -.017 11.088 1425 ---- 11.200B 10.820A 11.195B 10.821 -.017 10.838 1450 ---- 10.950B 10.570A 10.945B 10.571 -.017 10.588 1475 ---- 10.701B 10.321A 10.701B 10.321 -.017 10.338 1500 ---- 10.451B 10.071A 10.445B 10.071 -.017 10.088 1525 ---- 10.201B 9.821A 10.195B 9.821 -.017 9.838 1550 ---- 9.951B 9.571A 9.946B 9.571 -.017 9.588 1 1575 ---- 9.701B 9.321A 9.696B 9.321 -.017 9.338 1600 ---- 9.451B 9.071A 9.451B 9.071 -.017 9.088 49 1625 ---- 9.201B 8.821A 9.201B 8.821 -.017 8.838 1650 ---- 8.951B 8.567A 8.951B 8.571 -.017 8.588 1 1675 ---- 8.702B 8.317A 8.696B 8.321 -.017 8.338 1 1700 ---- 8.452B 8.067A 8.452B 8.071 -.017 8.088 1725 ---- 8.202B 7.822A 8.202B 7.821 -.017 7.838 1750 ---- 7.951B 7.572A 7.946B 7.571 -.017 7.588 2 1775 ---- 7.701B 7.322A 7.696B 7.321 -.017 7.338 1800 ---- 7.452B 7.068A 7.446B 7.071 -.017 7.088 20 1825 ---- 7.202B 6.823A 7.197B 6.822 -.016 6.838 1 1850 ---- 6.953B 6.574A 6.953B 6.573 -.016 6.589 1 1875 ---- 6.703B 6.321A 6.698B 6.324 -.017 6.341 4 1900 ---- 6.454B 6.078A 6.449B 6.076 -.017 6.093 1 1925 ---- 6.208B 5.828A 6.202B 5.829 -.017 5.846 1 1950 ---- 5.961B 5.582A 5.955B 5.583 -.017 5.600 1 1975 ---- 5.715B 5.342A 5.709B 5.338 -.017 5.355 11 2000 ---- 5.470B 5.099A 5.470B 5.094 -.017 5.111 10 26 2025 ---- 5.228B 4.857A 5.228B 4.852 -.017 4.869 1 2050 ---- 4.986B 4.619A 4.971B 4.611 -.018 4.629 2 2075 ---- 4.746B 4.323A 4.731B 4.373 -.018 4.391 8 2100 ---- 4.552B 4.088A 4.552B 4.137 -.019 4.156 165 2125 ---- 4.316B 3.855A 4.316B 3.904 -.020 3.924 79 2150 ---- 4.080B 3.626A 4.078B 3.674 -.022 3.696 16 2160 ---- 3.902B ---- 3.796B 3.583 -.022 3.605 2165 ---- 3.856B ---- 3.749B 3.538 -.022 3.560 2170 ---- 3.810B ---- 3.783B 3.493 -.023 3.516 2175 ---- 3.851B 3.401A 3.851B 3.448 -.023 3.471 37 2180 ---- 3.719B ---- 3.629B 3.403 -.024 3.427 2185 ---- 3.673B ---- 3.584B 3.359 -.023 3.382 2190 ---- 3.628B ---- 3.539B 3.314 -.024 3.338 2195 ---- 3.583B ---- 3.494B 3.270 -.024 3.294 2200 ---- 3.624B 3.181A 3.621B 3.226 -.025 3.251 296 2205 ---- 3.493B ---- 3.389B 3.183 -.024 3.207 2210 ---- 3.448B 3.154A 3.360B 3.139 -.025 3.164 2215 ---- 3.403B 3.111A 3.300B 3.096 -.024 3.120 2220 ---- 3.358B 3.068A 3.271B 3.053 -.024 3.077 2225 ---- 3.400B 2.965A 3.398B 3.010 -.025 3.035 9 2230 ---- 3.270B 2.983A 3.197B 2.967 -.025 2.992 2235 ---- 3.225B 2.941A 3.157B 2.924 -.026 2.950 2240 ---- 3.199B 2.898A 3.162B 2.882 -.026 2.908 2245 ---- 3.156B 2.856A 3.118B 2.840 -.026 2.866 2250 ---- 3.183B 2.755A 3.183B 2.798 -.026 2.824 27 2255 ---- 3.080B 2.773A 3.064B 2.757 -.025 2.782 2260 ---- 3.037B 2.732A 3.021B 2.716 -.025 2.741 2265 ---- 2.994B 2.692A 2.978B 2.675 -.025 2.700 2270 ---- 2.951B 2.651A 2.935B 2.634 -.025 2.659 2275 ---- 2.970B 2.551A 2.970B 2.594 -.025 2.619 82 2280 ---- 2.868B 2.571A 2.851B 2.553 -.026 2.579 2285 ---- 2.824B 2.532A 2.809B 2.514 -.025 2.539 1 1 2290 ---- 2.782B 2.493A 2.767B 2.474 -.025 2.499 2295 ---- 2.743B 2.454A 2.713B 2.435 -.025 2.460 2300 ---- 2.762B 2.355A 2.762B 2.396 -.025 2.421 382 2305 ---- 2.658B 2.375A 2.631B 2.357 -.025 2.382 2310 ---- 2.650B 2.314A 2.650B 2.319 -.025 2.344 6 2315 ---- 2.577B 2.300A 2.562B 2.281 -.025 2.306 2320 ---- 2.537B 2.263A 2.510B 2.243 -.025 2.268 2325 ---- 2.560B 2.167A 2.559B 2.206 -.025 2.231 72 2330 ---- 2.457B 2.190A 2.443B 2.169 -.025 2.194 2335 ---- 2.417B 2.154A 2.404B 2.132 -.025 2.157 2340 ---- 2.378B 2.117A 2.351B 2.096 -.025 2.121 2345 ---- 2.339B 2.082A 2.312B 2.060 -.025 2.085 2350 ---- 2.365B 1.987A 2.364B 2.024 -.025 18 2.049 8 265 2355 ---- 2.267B 2.011A 2.235B 1.989 -.025 2.014 2360 ---- 2.256B 1.954A 2.256B 1.954 -.025 1.979 4 2365 ---- 2.219B 1.922A 2.219B 1.920 -.024 1.944 5 2370 ---- 2.152B ---- 2.120B 1.885 -.025 1.910 2375 ---- 2.180B 1.818A 2.180B 1.852 -.024 1.876 154 2380 ---- 2.108B 1.823A 2.108B 1.818 -.025 1.843 6 2385 ---- 2.072B 1.790A 2.072B 1.785 -.025 1.810 2 2390 ---- 2.006B ---- 1.989B 1.753 -.024 1.777 2395 ---- 2.001B 1.688A 2.001B 1.721 -.024 1.745 5 2400 ---- 2.002B 1.657A 2.002B 1.689 -.024 1.713 2 515 2405 1.683 1.931B 1.626A 1.689B 1.658 -.024 4 1.682 2 2410 1.618 1.896B 1.596A 1.676B 1.627 -.024 6 1.651 3 2415 1.628 1.862B 1.566A 1.659B 1.596 -.024 3 1.620 2 2420 ---- 1.828B 1.536A 1.828B 1.566 -.024 1.590 2 2425 ---- 1.833B 1.507A 1.833B 1.536 -.024 1.560 69 2430 1.617 1.797B 1.478A 1.648B 1.507 -.023 4 1.530 1 2435 ---- 1.765B 1.450A 1.714B 1.478 -.023 1.501 3 2440 ---- 1.732B 1.422A 1.729B 1.450 -.022 1.472 7 2445 ---- 1.701B 1.394A 1.697B 1.421 -.023 1.444 8 2450 ---- 1.671B 1.366A 1.671B 1.394 -.022 18 1.416 88 2455 ---- 1.638B 1.340A 1.636B 1.367 -.021 1.388 3 2460 ---- 1.609B 1.313A 1.609B 1.340 -.021 1.361 2465 ---- 1.579B 1.287A 1.579B 1.313 -.022 1.335 3 2470 ---- 1.548B 1.261A 1.547B 1.287 -.021 1.308 2475 ---- 1.523B 1.236A 1.523B 1.262 -.020 1.282 152 2480 ---- 1.490B 1.211A 1.489B 1.237 -.020 1.257 4 2485 ---- 1.461B 1.187A 1.460B 1.212 -.020 1.232 9 2490 ---- 1.433B 1.162A 1.432B 1.188 -.019 1.207 4 2495 ---- 1.411B 1.139A 1.411B 1.164 -.019 1.183 2 2500 1.244 1.383B 1.116A 1.190 1.140 -.019 11 1.159 12 1044 2505 ---- 1.356B 1.093A 1.356B 1.117 -.018 1.135 1 3 2510 ---- 1.331B 1.070A 1.331B 1.094 -.018 1.112 1 5 2515 ---- 1.305B 1.048A 1.305B 1.072 -.017 1.089 10 15 2520 ---- 1.280B 1.027A 1.280B 1.050 -.017 1.067 12 17 2525 ---- 1.256B 1.006A 1.256B 1.029 -.016 2 1.045 5 169 2530 ---- 1.230B .985A 1.230B 1.007 -.017 1.024 13 2535 ---- 1.206B .964A 1.206B .987 -.015 1.002 1 2540 ---- 1.182B .944A 1.182B .966 -.016 .982 6 2545 ---- 1.158B .926A 1.158B .946 -.015 .961 2550 1.057 1.135B .905A .905A .927 -.014 62 .941 22 495 2555 ---- 1.112B .887A 1.112B .908 -.014 .922 2 4 2560 ---- 1.090B .868A 1.090B .889 -.013 .902 4 2565 ---- 1.067B .850A 1.067B .870 -.014 .884 3 5 2570 ---- 1.047B .832A 1.047B .852 -.013 .865 1 4 2575 .993 1.027B .814A .814A .834 -.013 11 .847 1 56 2580 .973 1.006B .797A .797A .817 -.012 10 .829 4 11 2585 ---- .985B .782A .985B .800 -.012 .812 1 1 2590 ---- .965B .764A .965B .783 -.012 .795 6 9 2595 ---- .947B .748A .947B .767 -.011 .778 1 1 2600 ---- .926B .732A .926B .751 -.011 11 .762 25 792 2605 ---- .907B .717A .907B .735 -.011 .746 7 13 2610 ---- .890B .702A .890B .720 -.010 .730 14 2615 ---- .872B .689A .872B .705 -.010 .715 7 8 2620 ---- .854B .674A .854B .690 -.010 .700 1 13 2625 ---- .836B .658A .836B .676 -.009 5 .685 201 2630 ---- .820B .645A .820B .662 -.009 .671 14 2635 ---- .804B .634A .804B .648 -.009 .657 6 11 2650 .700 .756B .594A .594A .609 -.007 68 .616 47 251 2675 ---- .683B .536A .683B .548 -.007 .555 2 226 2700 .555 .616B .480 .516B .495 -.005 56 .500 6 1010 2725 ---- .557B .436A .557B .447 -.005 .452 9 208 2750 .460 .504B .394A .504B .404 -.005 85 .409 11 255 2775 ---- .457B .358A .457B .366 -.004 .370 19 43 2800 .395 .416B .325A .345B .333 -.003 36 .336 46 1210 2825 ---- .377B .297A .377B .303 -.003 .306 6 95 2850 .306 .344B .271A .271A .276 -.003 8 .279 142 308 2875 .310 .313B .248A .248A .252 -.002 4 .254 14 57 2900 .258 .285B .228A .285B .231 -.002 10 .233 51 334 2925 ---- .262B .209A .262B .212 -.002 .214 10 112 2950 ---- .241B .193A .241B .195 -.001 .196 11 76 2975 ---- .220B .178A .220B .179 -.002 .181 10 41 3000 .180 .202B .165A .173 .166 -.001 33 .167 11 2536 3025 .189 .189 .153A .163 .153 -.001 8 .154 28 3050 .171 .172B .143A .143A .142 -.001 15 .143 1 29 3075 ---- .159B ---- .159B .132 -.001 .133 11 3100 ---- .148B ---- .148B .123 -.001 1 .124 3 45 3125 ---- .137B ---- .137B .115 UNCH .115 130 3150 .110 .127B .109A .127B .108 UNCH 1 .108 7 115 3175 ---- .119B ---- .119B .101 UNCH .101 10 3200 .094 .111B .094 .095B .095 UNCH 7 .095 288 3225 ---- .104B ---- .104B .089 UNCH .089 2 8 3250 ---- .098B ---- .098B .084 UNCH .084 57 3275 ---- .091B ---- .091B .080 +.001 .079 5 3300 .082 .086B .079A .079A .076 +.001 5 .075 8 307 3325 ---- .081B ---- .081B .072 +.001 .071 2 3350 .077 .077 .072A .072A .068 UNCH 5 .068 14 3375 ---- .073B ---- .073B .065 +.001 .064 2 3400 ---- .069B ---- .069B .062 +.001 .061 99 3425 ---- .066B ---- .066B .059 +.001 .058 2 3450 ---- .063B ---- .063B .057 +.001 .056 34 3475 ---- .060B ---- .060B .054 +.001 .053 1 3500 .058 .058 .056A .056A .052 +.001 22 .051 3 2566 3525 ---- .055B ---- .055B .050 +.001 .049 9 3550 ---- .052B ---- .052B .048 +.001 .047 1 3575 ---- .050B ---- .050B .046 +.001 .045 7 3600 ---- .048B ---- .048B .045 +.001 .044 1 17 3625 ---- .045B ---- .045B .043 +.001 .042 1 1 3650 ---- .044B ---- .044B .042 +.001 .041 2 15 3675 ---- .042B ---- .042B .040 +.001 .039 3700 ---- .040B ---- .040B .039 +.001 .038 32 3725 ---- .038B ---- .038B .038 +.001 .037 2 3750 ---- .036B ---- .036B .037 +.002 .035 1 1 3775 ---- .035B ---- .035B .035 +.001 .034 4 3800 ---- ---- ---- ---- .034 +.001 .033 359 3825 ---- ---- ---- ---- .033 +.001 .032 3850 ---- ---- ---- ---- .032 +.001 .031 2 3875 ---- ---- ---- ---- .031 +.001 .030 3900 ---- ---- ---- ---- .031 +.002 .029 1 225 3925 ---- ---- ---- ---- .030 +.002 .028 3950 ---- ---- ---- ---- .029 +.001 .028 7 3975 ---- ---- ---- ---- .028 +.001 .027 5 4000 ---- ---- ---- ---- .027 +.001 4 .026 5 4166 4025 ---- ---- ---- ---- .027 +.002 .025 10 4050 ---- ---- ---- ---- .026 +.001 .025 23 4075 ---- ---- ---- ---- .025 +.001 .024 3 4500 .016 .016 .016 .016 .017 +.001 1 .016 27 57 5000 ---- ---- ---- ---- .012 +.001 .011 466 6000 .007 .007 .007 .007 .006 UNCH 1 .006 81 7000 ---- ---- ---- ---- .005 +.001 .004 117 725 ---- 18.199B 17.819A 18.194B 17.821 -.017 17.838 750 ---- 17.950B 17.569A 17.944B 17.571 -.017 17.588 775 ---- 17.700B 17.315A 17.700B 17.321 -.017 17.338 800 ---- 17.450B 17.069A 17.444B 17.071 -.017 17.088 8000 ---- ---- ---- ---- .004 UNCH .004 13 825 ---- 17.200B 16.819A 17.194B 16.821 -.017 16.838 850 ---- 16.950B 16.565A 16.944B 16.571 -.017 16.588 875 ---- 16.700B 16.315A 16.695B 16.321 -.017 16.338 900 ---- 16.450B 16.065A 16.445B 16.071 -.017 16.088 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- 16.200B 15.815A 16.200B 15.821 -.017 15.838 950 ---- 15.950B 15.569A 15.950B 15.571 -.017 15.588 975 ---- 15.700B 15.319A 15.700B 15.321 -.017 15.338 SO AUG23 Silver Option CALL 1050 ---- 15.029B ---- 14.910B 14.783 -.022 14.805 1075 ---- 14.781B ---- 14.732B 14.533 -.022 14.555 1100 ---- 14.533B ---- 14.413B 14.283 -.022 14.305 1125 ---- 14.284B ---- 14.165B 14.033 -.022 14.055 1150 ---- 14.036B ---- 13.916B 13.783 -.022 13.805 1175 ---- 13.788B ---- 13.673B 13.533 -.022 13.555 1200 ---- 13.539B ---- 13.425B 13.283 -.022 13.305 1225 ---- 13.291B ---- 13.271B 13.033 -.022 13.055 1250 ---- 13.043B ---- 13.023B 12.783 -.022 12.805 1275 ---- 12.794B ---- 12.775B 12.533 -.022 12.555 1300 ---- 12.546B ---- 12.526B 12.283 -.022 12.305 1325 ---- 12.298B ---- 12.278B 12.033 -.022 12.055 1350 ---- 11.972B ---- ---- 11.783 -.022 11.805 1375 ---- 11.801B ---- 11.690B 11.533 -.022 11.555 1400 ---- 11.553B ---- 11.442B 11.283 -.022 11.305 1425 ---- 11.230B ---- ---- 11.033 -.022 11.055 1450 ---- 11.056B ---- 10.946B 10.783 -.022 10.805 1475 ---- 10.735B ---- ---- 10.533 -.022 10.555 1500 ---- 10.488B ---- ---- 10.283 -.022 10.305 1525 ---- 10.312B ---- 10.202B 10.033 -.022 10.055 1550 ---- 9.993B ---- ---- 9.783 -.022 9.805 1575 ---- 9.746B ---- ---- 9.533 -.022 9.555 1600 ---- 9.567B ---- 9.457B 9.283 -.022 9.305 1625 ---- 9.251B ---- ---- 9.033 -.022 9.055 1650 ---- 9.003B ---- ---- 8.783 -.022 8.805 1675 ---- 8.822B ---- 8.713B 8.533 -.022 8.555 1700 ---- 8.509B ---- ---- 8.283 -.022 8.305 1725 ---- 8.261B ---- ---- 8.033 -.022 8.055 1750 ---- 8.078B ---- 8.011B 7.783 -.022 7.805 1775 ---- 7.768B ---- ---- 7.534 -.022 7.556 1800 ---- 7.521B ---- ---- 7.286 -.022 7.308 1825 ---- 7.276B ---- ---- 7.038 -.022 7.060 1850 ---- 7.032B ---- 6.868B 6.792 -.022 6.814 1875 ---- 6.788B ---- 6.625B 6.546 -.022 6.568 1900 ---- 6.547B ---- ---- 6.302 -.022 6.324 1925 ---- 6.306B ---- ---- 6.059 -.022 6.081 1950 ---- 6.066B ---- ---- 5.817 -.022 5.839 1975 ---- 5.827B ---- ---- 5.577 -.022 5.599 2000 ---- 5.645B 5.290A 5.613B 5.339 -.022 5.361 1 17 2025 ---- 5.510B 5.055A 5.508B 5.104 -.022 5.126 1 2 2050 ---- 5.275B 4.821A 5.275B 4.870 -.022 4.892 1 5 2075 ---- 5.040B 4.591A 5.037B 4.639 -.022 4.661 3 2 2100 ---- 4.809B 4.363A 4.809B 4.411 -.022 4.433 1 1 2125 ---- 4.580B 4.139A 4.580B 4.186 -.022 4.208 1 3 2150 ---- 4.355B 3.918A 4.355B 3.964 -.023 3.987 3 2175 ---- 4.133B 3.702A 4.131B 3.747 -.023 3.770 3 2200 ---- 3.915B 3.489A 3.912B 3.534 -.023 3.557 14 2225 ---- 3.701B 3.284A 3.701B 3.327 -.023 3.350 4 2250 ---- 3.491B 3.083A 3.491B 3.124 -.024 3.148 2 5 2275 ---- 3.287B 2.888A 3.287B 2.928 -.024 2.952 2 2300 ---- 3.088B 2.699A 3.088B 2.739 -.024 2.763 54 2325 ---- 2.896B 2.519A 2.896B 2.556 -.025 2.581 1 2350 ---- 2.709B 2.345A 2.709B 2.381 -.025 2.406 2 6 2375 ---- 2.531B 2.181A 2.531B 2.214 -.025 2.239 3 2400 ---- 2.359B 2.025A 2.359B 2.056 -.025 2.081 4 7 2425 ---- 2.196B 1.877A 2.196B 1.906 -.025 1.931 2 7 2450 ---- 2.040B 1.734A 2.040B 1.764 -.025 1.789 3 200 2475 ---- 1.894B 1.604A 1.894B 1.632 -.025 1.657 2500 ---- 1.756B 1.482A 1.756B 1.508 -.024 1.532 5 402 2525 ---- 1.627B 1.368A 1.627B 1.392 -.024 1.416 4 10 2550 ---- 1.506B 1.262A 1.506B 1.285 -.023 1.308 107 2575 ---- 1.393B 1.165A 1.393B 1.187 -.021 1.208 10 100 2600 1.195 1.288B 1.075A 1.075A 1.095 -.021 5 1.116 4 101 2625 ---- 1.190B .992A 1.190B 1.011 -.019 4 1.030 7 2650 ---- 1.100B .916A 1.100B .934 -.018 .952 2 5 2675 ---- 1.017B .846A 1.017B .863 -.016 .879 4 2700 .895 .941B .784A .784A .798 -.014 4 .812 2 174 2725 ---- .871B .725A .871B .738 -.013 4 .751 5 35 2750 .765 .806B .671A .671A .683 -.012 1 .695 8 129 2775 ---- .746B .622A .746B .633 -.010 .643 37 2800 ---- .692B .577A .692B .587 -.009 5 .596 7 204 2825 ---- .645B .536A .645B .544 -.008 .552 16 2850 ---- .599B .498A .599B .505 -.007 5 .512 17 2875 ---- .557B .462A .557B .470 -.006 .476 24 2900 ---- .518B .430A .518B .437 -.005 .442 7 2925 ---- .482B .402A .482B .407 -.004 .411 15 61 2950 ---- .450B .375A .450B .379 -.004 .383 141 2975 ---- .419B .350A .419B .354 -.002 .356 2 44 3000 ---- .392B .328A .392B .331 -.001 2 .332 5 1006 3025 ---- .367B .307A .367B .310 UNCH .310 3050 ---- .344B .288A .344B .290 UNCH .290 3 3075 ---- .321B .270A .321B .272 +.001 .271 3 3100 ---- .301B ---- .301B .256 +.003 .253 15 3125 ---- .282B ---- .282B .241 +.003 .238 1 5 3150 ---- .265B ---- .265B .226 +.003 .223 6 3175 ---- .250B ---- .250B .213 +.004 .209 3200 ---- .235B ---- .235B .201 +.004 .197 31 3225 ---- .220B ---- .220B .190 +.004 .186 1 2 3250 ---- .208B ---- .208B .180 +.005 .175 9 3275 ---- .196B ---- .196B .170 +.005 .165 4 3300 .159 .185B .159 .161B .161 +.005 2 .156 504 3325 ---- .175B ---- .175B .152 +.004 .148 1 3350 ---- .165B ---- .165B .144 +.003 .141 3375 ---- .157B ---- .157B .137 +.003 .134 3400 ---- .148B ---- .148B .130 +.003 .127 3425 ---- .141B ---- .141B .124 +.003 .121 1 3450 ---- .134B ---- .134B .118 +.003 .115 20 3475 ---- .127B ---- .127B .113 +.003 .110 3500 .116 .121B .111A .111A .107 +.002 1 .105 1205 3525 ---- .115B ---- .115B .103 +.003 .100 3550 ---- .110B ---- .110B .098 +.002 .096 506 3575 ---- .105B ---- .105B .094 +.002 .092 1 1 3600 ---- .101B ---- .101B .090 +.002 .088 10 3625 ---- .096B ---- .096B .086 +.001 .085 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.283 -.022 15.305 10000 ---- ---- ---- ---- .005 UNCH .005 41 1025 ---- ---- ---- ---- 15.033 -.022 15.055 1050 ---- ---- ---- ---- 14.783 -.022 14.805 1075 ---- ---- ---- ---- 14.533 -.022 14.555 1100 ---- ---- ---- ---- 14.283 -.022 14.305 1125 ---- ---- ---- ---- 14.033 -.022 14.055 1150 ---- ---- ---- ---- 13.783 -.022 13.805 1175 ---- ---- ---- ---- 13.533 -.022 13.555 1200 ---- ---- ---- ---- 13.283 -.022 13.305 1225 ---- ---- ---- ---- 13.033 -.022 13.055 1250 ---- ---- ---- ---- 12.783 -.022 12.805 1275 ---- ---- ---- ---- 12.533 -.022 12.555 1300 ---- ---- ---- ---- 12.283 -.022 12.305 1325 ---- ---- ---- ---- 12.033 -.022 12.055 1350 ---- ---- ---- ---- 11.783 -.022 11.805 1375 ---- ---- ---- ---- 11.533 -.022 11.555 1400 ---- ---- ---- ---- 11.283 -.022 11.305 1425 ---- ---- ---- ---- 11.033 -.022 11.055 1450 ---- ---- ---- ---- 10.783 -.022 10.805 1475 ---- ---- ---- ---- 10.533 -.022 10.555 1500 ---- ---- ---- ---- 10.283 -.022 10.305 1525 ---- ---- ---- ---- 10.033 -.022 10.055 1550 ---- ---- ---- ---- 9.783 -.022 9.805 1575 ---- ---- ---- ---- 9.533 -.022 9.555 1600 ---- ---- ---- ---- 9.283 -.022 9.305 11 1625 ---- ---- ---- ---- 9.033 -.022 9.055 1650 ---- ---- ---- ---- 8.783 -.022 8.805 16 1675 ---- ---- ---- ---- 8.533 -.022 8.555 1700 ---- ---- ---- ---- 8.284 -.022 8.306 1 1725 ---- ---- ---- ---- 8.036 -.021 8.057 2 1750 ---- ---- ---- ---- 7.789 -.021 7.810 1 1775 ---- ---- ---- ---- 7.543 -.021 7.564 1800 ---- ---- ---- 7.467B 7.298 -.021 8 7.319 17 1825 ---- ---- ---- ---- 7.055 -.021 7.076 1850 ---- ---- ---- ---- 6.813 -.021 6.834 1875 ---- ---- ---- ---- 6.573 -.021 6.594 1900 ---- ---- ---- ---- 6.334 -.021 6.355 4 1925 ---- 6.385B 6.049A 6.385B 6.097 -.021 6.118 1950 ---- 6.269B 5.815A 6.269B 5.863 -.020 5.883 1975 ---- 6.033B 5.582A 6.033B 5.630 -.021 5.651 1 2000 ---- 5.800B 5.352A 5.800B 5.400 -.020 5.420 2 2025 ---- 5.568B 5.125A 5.567B 5.172 -.021 5.193 2050 ---- 5.341B 4.900A 5.341B 4.947 -.021 4.968 2075 ---- 5.116B 4.679A 5.113B 4.725 -.022 4.747 2100 ---- 4.893B 4.461A 4.893B 4.507 -.022 4.529 105 2125 ---- 4.674B 4.247A 4.674B 4.292 -.022 4.314 1 2150 ---- 4.458B 4.037A 4.458B 4.081 -.023 4.104 190 2175 ---- 4.247B 3.831A 4.244B 3.875 -.024 3.899 2200 ---- 4.038B 3.631A 4.036B 3.674 -.024 3.698 300 2225 ---- 3.834B 3.437A 3.834B 3.477 -.025 3.502 1 2250 3.396 3.636B 3.247A 3.364B 3.287 -.025 4 3.312 1 146 2275 ---- 3.445B 3.065A 3.445B 3.103 -.025 3.128 1 129 2300 ---- 3.257B 2.888A 3.257B 2.925 -.025 2.950 1 110 2325 ---- 3.076B 2.720A 3.076B 2.754 -.025 2.779 1 3 2350 ---- 2.902B 2.558A 2.902B 2.591 -.023 2.614 106 2375 ---- 2.733B 2.403A 2.733B 2.434 -.024 2.458 26 2400 ---- 2.574B 2.257A 2.574B 2.286 -.022 2.308 1 247 2425 ---- 2.420B 2.118A 2.420B 2.145 -.022 2.167 4 2450 ---- 2.275B 1.982A 2.275B 2.011 -.022 2.033 266 2475 ---- 2.137B 1.857A 2.137B 1.885 -.021 1.906 2 216 2500 ---- 2.005B 1.740A 2.005B 1.766 -.021 1.787 12 727 2525 ---- 1.882B 1.631A 1.882B 1.655 -.020 1.675 7 2550 ---- 1.766B 1.526A 1.766B 1.550 -.019 1.569 24 191 2575 ---- 1.657B 1.431A 1.657B 1.453 -.018 1.471 2600 1.480 1.555B 1.341A 1.341A 1.361 -.018 50 1.379 13 298 2625 ---- 1.458B 1.257A 1.458B 1.276 -.016 1.292 3 19 2650 ---- 1.368B 1.179A 1.368B 1.197 -.015 1.212 17 57 2675 ---- 1.284B 1.107A 1.284B 1.123 -.014 1.137 3 22 2700 ---- 1.206B 1.040A 1.206B 1.054 -.013 1.067 45 489 2725 ---- 1.133B .977A 1.133B .990 -.012 1.002 10 2750 ---- 1.065B .918A 1.065B .930 -.011 .941 596 2775 ---- 1.001B .864A 1.001B .875 -.010 .885 50 2800 .925 .942B .813A .813A .823 -.009 86 .832 1 657 2825 ---- .886B .766A .886B .775 -.008 .783 2850 ---- .835B .721A .835B .731 -.006 .737 11 605 2875 ---- .789B .681A .789B .689 -.005 .694 13 50 2900 ---- .745B .643A .745B .650 -.003 .653 12 122 2925 ---- .703B .607A .703B .614 -.002 .616 4 2950 ---- .664B .574A .664B .580 -.001 .581 70 2975 ---- .628B .543A .628B .548 UNCH .548 14 3000 .555 .594B .514A .594B .519 +.002 53 .517 225 3489 3025 ---- .562B .486A .562B .491 +.002 .489 14 20 3050 ---- .532B .461A .532B .465 +.003 .462 5 13 3075 ---- .504B ---- .504B .441 +.004 .437 4 3100 ---- .478B ---- .478B .418 +.005 .413 106 3125 ---- .453B ---- .453B .397 +.006 .391 3150 .384 .430B .374A .430B .377 +.006 1 .371 1 10 3175 ---- .409B ---- .409B .358 +.007 .351 1 3 3200 ---- .389B ---- .389B .340 +.007 .333 641 3225 .357 .370B .321A .321A .324 +.008 10 .316 36 3250 ---- .351B ---- .351B .308 +.008 .300 600 3275 ---- .334B ---- .334B .294 +.009 .285 1 3300 ---- .318B ---- .318B .280 +.009 .271 4 337 3325 ---- .303B ---- .303B .267 +.010 .257 1 3350 ---- .289B ---- .289B .254 +.009 .245 6 3375 ---- .276B ---- .276B .243 +.010 .233 1 3400 ---- .263B ---- .263B .232 +.010 .222 515 3425 ---- .251B ---- .251B .222 +.011 .211 1 3450 ---- .240B ---- .240B .212 +.011 .201 9 3475 ---- .229B ---- .229B .203 +.011 .192 1 3500 .205 .221 .205 .196A .194 +.011 215 .183 14 1312 3525 ---- .209B ---- .209B .186 +.011 .175 13 3550 ---- .200B ---- .200B .178 +.011 .167 2 6 3575 .185 .191B .185 .173A .171 +.011 1 .160 3 3600 ---- .183B ---- .183B .164 +.011 .153 122 3625 ---- .176B ---- .176B .158 +.011 .147 3 4000 ---- .099B ---- .099B .091 +.007 1 .084 31 1850 4500 ---- .056B ---- .056B .051 +.001 .050 106 5000 ---- .036B ---- .036B .033 -.001 .034 15 71 6000 ---- ---- ---- ---- .017 -.002 .019 10 68 7000 ---- ---- ---- ---- .011 -.001 .012 50 8000 ---- ---- ---- ---- .008 UNCH .008 10 825 ---- ---- ---- ---- 17.033 -.022 17.055 850 ---- ---- ---- ---- 16.783 -.022 16.805 875 ---- ---- ---- ---- 16.533 -.022 16.555 900 ---- ---- ---- ---- 16.283 -.022 16.305 9000 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- 16.033 -.022 16.055 950 ---- ---- ---- ---- 15.783 -.022 15.805 975 ---- ---- ---- ---- 15.533 -.022 15.555 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.586 -.043 11.629 1425 ---- ---- ---- ---- 11.336 -.043 11.379 1450 ---- ---- ---- ---- 11.086 -.043 11.129 1475 ---- ---- ---- ---- 10.836 -.043 10.879 1500 ---- ---- ---- ---- 10.586 -.043 10.629 1525 ---- ---- ---- ---- 10.336 -.043 10.379 1550 ---- ---- ---- ---- 10.086 -.043 10.129 1575 ---- ---- ---- ---- 9.836 -.043 9.879 1600 ---- ---- ---- ---- 9.586 -.043 9.629 1625 ---- ---- ---- ---- 9.336 -.043 9.379 1650 ---- ---- ---- ---- 9.086 -.043 9.129 1675 ---- ---- ---- ---- 8.838 -.042 8.880 1700 ---- ---- ---- ---- 8.590 -.042 8.632 1725 ---- ---- ---- ---- 8.344 -.042 8.386 1750 ---- ---- ---- ---- 8.099 -.042 8.141 1775 ---- ---- ---- ---- 7.856 -.041 7.897 1800 ---- ---- ---- ---- 7.614 -.040 7.654 1825 ---- ---- ---- ---- 7.373 -.040 7.413 1850 ---- ---- ---- ---- 7.134 -.040 7.174 1875 ---- 7.064B 6.850A 7.064B 6.897 -.040 6.937 1900 ---- 7.066B 6.615A 7.066B 6.661 -.040 6.701 1925 ---- 6.831B 6.382A 6.827B 6.428 -.039 6.467 1950 ---- 6.597B 6.151A 6.597B 6.197 -.039 6.236 1975 ---- 6.365B 5.923A 6.362B 5.968 -.039 6.007 2000 ---- 6.136B 5.697A 6.136B 5.742 -.038 5.780 2025 ---- 5.909B 5.474A 5.909B 5.518 -.038 5.556 2050 ---- 5.685B 5.254A 5.685B 5.298 -.037 5.335 2075 ---- 5.461B 5.037A 5.460B 5.080 -.038 5.118 2100 ---- 5.246B 4.824A 5.243B 4.866 -.038 4.904 2125 ---- 5.031B 4.615A 5.031B 4.656 -.037 4.693 2150 ---- 4.818B 4.410A 4.818B 4.450 -.037 4.487 2175 ---- 4.612B 4.209A 4.612B 4.248 -.037 4.285 2200 ---- 4.409B 4.013A 4.409B 4.051 -.037 4.088 4 2225 ---- 4.210B 3.821A 4.210B 3.858 -.037 3.895 2250 ---- 4.016B 3.635A 4.016B 3.671 -.037 3.708 2275 ---- 3.826B 3.455A 3.826B 3.490 -.036 3.526 2300 ---- 3.642B 3.281A 3.642B 3.315 -.034 3.349 2325 ---- 3.463B 3.113A 3.462B 3.145 -.033 3.178 2350 ---- 3.290B 2.953A 3.290B 2.982 -.032 3.014 2375 ---- 3.124B 2.798A 3.124B 2.826 -.030 2.856 2400 ---- 2.963B 2.649A 2.963B 2.676 -.029 2.705 2425 ---- 2.809B 2.507A 2.809B 2.533 -.027 2.560 2450 ---- 2.662B 2.373A 2.662B 2.397 -.025 2.422 2475 ---- 2.521B 2.245A 2.521B 2.267 -.024 2.291 2500 ---- 2.387B 2.122A 2.387B 2.144 -.022 2.166 1 2525 ---- 2.259B 2.008A 2.259B 2.028 -.020 2.048 2550 ---- 2.138B 1.899A 2.138B 1.917 -.020 1.937 2575 ---- 2.024B 1.796A 2.024B 1.813 -.018 1.831 10 10 2600 ---- 1.915B 1.698A 1.915B 1.714 -.017 1.731 2 77 2625 ---- 1.812B 1.605A 1.812B 1.621 -.016 1.637 2650 ---- 1.715B 1.519A 1.715B 1.534 -.014 1.548 200 200 2675 ---- 1.623B 1.438A 1.623B 1.451 -.014 1.465 2700 1.400 1.537B 1.362A 1.407B 1.374 -.012 1 1.386 48 2725 ---- 1.456B 1.291A 1.456B 1.301 -.011 1.312 2750 ---- 1.379B 1.223A 1.379B 1.233 -.010 1.243 2775 ---- 1.307B 1.159A 1.307B 1.168 -.010 1.178 2800 ---- 1.240B 1.100A 1.240B 1.108 -.008 1.116 4 2825 ---- 1.176B 1.044A 1.176B 1.051 -.008 1.059 2850 ---- 1.116B .991A 1.116B .998 -.006 1.004 2875 ---- 1.060B .942A 1.060B .948 -.005 .953 2900 ---- 1.007B .893A 1.007B .901 -.005 .906 2 2925 ---- .957B .850A .957B .857 -.003 .860 2950 ---- .914B .809A .914B .815 -.003 .818 1 18 2975 ---- .870B .770A .870B .776 -.002 .778 3000 ---- .828B .734A .828B .740 -.001 .741 1 79 3025 ---- .789B .700A .789B .705 UNCH .705 3050 ---- .752B .668A .752B .672 UNCH .672 3075 ---- .718B .638A .718B .642 +.002 .640 3100 ---- .685B ---- .685B .613 +.003 .610 50 3125 ---- .654B ---- .654B .585 +.003 .582 3150 ---- .625B ---- .625B .560 +.004 .556 3175 ---- .598B ---- .598B .535 +.004 .531 7 3200 ---- .572B ---- .572B .512 +.005 .507 12 3225 ---- .547B ---- .547B .490 +.006 .484 3250 ---- .524B ---- .524B .470 +.007 .463 3275 ---- .502B ---- .502B .450 +.007 .443 3300 ---- .481B ---- .481B .432 +.008 .424 3325 ---- .461B ---- .461B .414 +.009 .405 2 3350 ---- .442B ---- .442B .398 +.010 .388 3375 ---- .424B ---- .424B .382 +.010 .372 3400 ---- .407B ---- .407B .367 +.011 .356 10 3425 ---- .391B ---- .391B .352 +.010 .342 3450 ---- .375B ---- .375B .339 +.011 .328 3475 ---- .361B ---- .361B .326 +.011 .315 3500 ---- .347B ---- .347B .313 +.011 .302 33 127 3525 ---- .333B ---- .333B .301 +.011 .290 3550 ---- .320B ---- .320B .290 +.011 .279 3575 ---- .308B ---- .308B .279 +.011 .268 3600 ---- .297B ---- .297B .269 +.011 .258 33 43 3625 ---- .286B ---- .286B .259 +.010 .249 3650 ---- .275B ---- .275B .250 +.010 .240 3675 .240 .265B .230 .265B .241 +.010 4 .231 SO NOV23 Silver Option CALL 1575 ---- ---- ---- ---- 9.836 ---- ---- 1600 ---- ---- ---- ---- 9.586 ---- ---- 1625 ---- ---- ---- ---- 9.337 ---- ---- 1650 ---- ---- ---- ---- 9.089 ---- ---- 1675 ---- ---- ---- ---- 8.843 ---- ---- 1700 ---- ---- ---- ---- 8.599 ---- ---- 1725 ---- ---- ---- ---- 8.356 ---- ---- 1750 ---- ---- ---- ---- 8.114 ---- ---- 1775 ---- ---- ---- ---- 7.874 ---- ---- 1800 ---- ---- ---- ---- 7.636 ---- ---- 1825 ---- ---- ---- 7.355A 7.399 ---- ---- 1850 ---- ---- ---- 7.121A 7.165 ---- ---- 1875 ---- ---- ---- 6.888A 6.932 ---- ---- 1900 ---- ---- ---- 6.658A 6.701 ---- ---- 1925 ---- ---- ---- 6.430A 6.473 ---- ---- 1950 ---- ---- ---- 6.205A 6.247 ---- ---- 1975 ---- ---- ---- 5.982A 6.023 ---- ---- 2000 ---- ---- ---- 5.762A 5.803 ---- ---- 2025 ---- ---- ---- 5.545A 5.586 ---- ---- 2050 ---- ---- ---- 5.332A 5.371 ---- ---- 2075 ---- ---- ---- 5.122A 5.161 ---- ---- 2100 ---- ---- ---- 4.916A 4.954 ---- ---- 2125 ---- ---- ---- 4.714A 4.751 ---- ---- 2150 ---- ---- ---- 4.516A 4.552 ---- ---- 2175 ---- ---- ---- 4.323A 4.358 ---- ---- 2200 ---- ---- ---- 4.134A 4.168 ---- ---- 2225 ---- ---- ---- 3.951A 3.983 ---- ---- 2250 ---- ---- ---- 3.772A 3.804 ---- ---- 2275 ---- ---- ---- 3.600A 3.629 ---- ---- 2300 ---- ---- ---- 3.433A 3.461 ---- ---- 2325 ---- ---- ---- 3.272A 3.298 ---- ---- 2350 ---- ---- ---- 3.117A 3.142 ---- ---- 2375 ---- ---- ---- 2.969A 2.992 ---- ---- 2400 ---- ---- ---- 2.826A 2.848 ---- ---- 2425 ---- ---- ---- 2.690A 2.710 ---- ---- 2450 ---- ---- ---- 2.560A 2.578 ---- ---- 2475 ---- ---- ---- 2.436A 2.453 ---- ---- 2500 ---- ---- ---- 2.318A 2.333 ---- ---- 2525 ---- ---- ---- 2.205A 2.219 ---- ---- 2550 ---- ---- ---- 2.098A 2.111 ---- ---- 2575 ---- ---- ---- 1.997A 2.009 ---- ---- 2600 ---- ---- ---- 1.901A 1.911 ---- ---- 2625 ---- ---- ---- 1.810A 1.819 ---- ---- 2650 ---- ---- ---- 1.724A 1.731 ---- ---- 2675 ---- ---- ---- 1.642A 1.648 ---- ---- 2700 ---- ---- ---- 1.564A 1.570 ---- ---- 2725 ---- ---- ---- 1.491A 1.496 ---- ---- 2750 ---- ---- ---- 1.422A 1.426 ---- ---- 2775 ---- ---- ---- 1.357A 1.360 ---- ---- 2800 ---- ---- ---- 1.295A 1.298 ---- ---- 2825 ---- ---- ---- 1.237A 1.239 ---- ---- 2850 ---- ---- ---- 1.181A 1.183 ---- ---- 2875 ---- ---- ---- 1.129A 1.130 ---- ---- 2900 ---- ---- ---- 1.080A 1.080 ---- ---- 2925 ---- ---- ---- 1.033A 1.033 ---- ---- 2950 ---- ---- ---- .985A .989 ---- ---- 2975 ---- ---- ---- .944A .947 ---- ---- 3000 ---- ---- ---- .904A .907 ---- ---- 3025 ---- ---- ---- .867A .869 ---- ---- 3050 ---- ---- ---- .831A .833 ---- ---- 3075 ---- ---- ---- .798A .799 ---- ---- 3100 ---- ---- ---- .766A .767 ---- ---- 3125 ---- ---- ---- .736A .736 ---- ---- 3150 ---- ---- ---- .707A .707 ---- ---- 3175 ---- ---- ---- .680A .680 ---- ---- 3200 ---- ---- ---- .654A .653 ---- ---- 3225 ---- ---- ---- .630A .628 ---- ---- 3250 ---- ---- ---- .606A .605 ---- ---- 3275 ---- ---- ---- .584A .582 ---- ---- 3300 ---- ---- ---- .563A .560 ---- ---- 3325 ---- ---- ---- .543A .540 ---- ---- 3350 ---- ---- ---- .523A .520 ---- ---- 3375 ---- ---- ---- .505A .502 ---- ---- 3400 ---- ---- ---- .488A .484 ---- ---- 3425 ---- ---- ---- .471A .467 ---- ---- 3450 ---- ---- ---- .455A .451 ---- ---- 3475 ---- ---- ---- .439A .436 ---- ---- 3500 ---- ---- ---- .425A .422 ---- ---- 3525 ---- ---- ---- .411A .408 ---- ---- 3550 ---- ---- ---- .397A .395 ---- ---- 3575 ---- ---- ---- .384A .382 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.586 -.043 15.629 10000 ---- ---- ---- ---- .020 +.002 .018 61 1025 ---- ---- ---- ---- 15.336 -.043 15.379 1050 ---- ---- ---- ---- 15.086 -.043 15.129 1075 ---- ---- ---- ---- 14.836 -.043 14.879 1100 ---- ---- ---- ---- 14.586 -.043 14.629 1125 ---- ---- ---- ---- 14.336 -.043 14.379 1150 ---- ---- ---- ---- 14.086 -.043 14.129 1175 ---- ---- ---- ---- 13.836 -.043 13.879 1200 ---- ---- ---- ---- 13.586 -.043 13.629 1225 ---- ---- ---- ---- 13.336 -.043 13.379 1250 ---- ---- ---- ---- 13.086 -.043 13.129 1275 ---- ---- ---- ---- 12.836 -.043 12.879 1300 ---- ---- ---- ---- 12.586 -.043 12.629 1325 ---- ---- ---- ---- 12.336 -.043 12.379 1350 ---- ---- ---- ---- 12.086 -.043 12.129 1375 ---- ---- ---- ---- 11.836 -.043 11.879 1400 ---- ---- ---- ---- 11.586 -.043 11.629 1425 ---- ---- ---- ---- 11.336 -.043 11.379 1450 ---- ---- ---- ---- 11.086 -.043 11.129 1475 ---- ---- ---- ---- 10.836 -.043 10.879 1500 ---- ---- ---- ---- 10.586 -.043 10.629 4 1525 ---- ---- ---- ---- 10.336 -.043 10.379 1550 ---- ---- ---- ---- 10.086 -.043 10.129 1575 ---- ---- ---- ---- 9.837 -.042 9.879 1600 ---- ---- ---- ---- 9.589 -.042 9.631 1625 ---- ---- ---- ---- 9.343 -.040 9.383 1650 ---- ---- ---- ---- 9.098 -.040 9.138 1675 ---- ---- ---- ---- 8.854 -.039 8.893 1700 ---- ---- ---- ---- 8.612 -.039 8.651 1725 ---- ---- ---- ---- 8.372 -.038 8.410 1750 ---- ---- ---- ---- 8.134 -.037 8.171 1775 ---- 7.965B 7.855A 7.855A 7.897 -.037 7.934 1800 ---- 8.055B 7.621A 8.055B 7.663 -.036 7.699 2 1825 ---- 7.827B 7.389A 7.827B 7.430 -.037 7.467 1850 ---- 7.594B 7.159A 7.594B 7.200 -.036 7.236 1 1875 ---- 7.363B 6.931A 7.361B 6.972 -.036 7.008 2 1900 ---- 7.135B 6.706A 7.135B 6.747 -.035 6.782 4 1925 ---- 6.909B 6.483A 6.909B 6.524 -.035 6.559 2 1950 ---- 6.683B 6.263A 6.682B 6.304 -.034 6.338 4 1975 ---- 6.462B 6.046A 6.461B 6.086 -.035 6.121 2000 ---- 6.246B 5.832A 6.243B 5.872 -.034 5.906 17 2025 ---- 6.031B 5.622A 6.031B 5.661 -.034 5.695 2050 ---- 5.819B 5.415A 5.819B 5.453 -.034 5.487 1 2075 ---- 5.611B 5.212A 5.609B 5.249 -.034 5.283 2100 ---- 5.405B 5.012A 5.405B 5.049 -.033 5.082 2 2125 ---- 5.204B 4.817A 5.204B 4.853 -.033 4.886 100 2150 ---- 5.006B 4.626A 5.006B 4.661 -.032 4.693 2175 ---- 4.812B 4.440A 4.812B 4.473 -.032 4.505 2200 ---- 4.623B 4.259A 4.623B 4.291 -.031 4.322 6 2225 ---- 4.438B 4.083A 4.438B 4.113 -.031 4.144 2250 ---- 4.258B 3.911A 4.258B 3.940 -.030 3.970 17 2275 ---- 4.083B 3.746A 4.083B 3.772 -.030 3.802 227 2300 ---- 3.914B 3.586A 3.913B 3.610 -.029 3.639 52 2325 ---- 3.749B 3.431A 3.749B 3.454 -.028 3.482 75 2350 ---- 3.590B 3.283A 3.590B 3.304 -.027 3.331 1 2375 ---- 3.437B 3.140A 3.436B 3.160 -.026 3.186 2400 ---- 3.290B 3.003A 3.290B 3.022 -.025 3.047 199 2425 ---- 3.148B 2.872A 3.148B 2.890 -.023 2.913 7 2450 ---- 3.012B 2.747A 3.012B 2.763 -.022 2.785 2 2475 ---- 2.882B 2.627A 2.882B 2.642 -.021 2.663 26 2500 ---- 2.757B 2.512A 2.757B 2.526 -.020 2.546 70 2525 ---- 2.638B 2.403A 2.638B 2.416 -.019 2.435 9 2550 ---- 2.524B 2.299A 2.524B 2.311 -.017 2.328 126 2575 ---- 2.415B 2.200A 2.415B 2.211 -.016 2.227 140 2600 ---- 2.311B 2.105A 2.311B 2.115 -.015 2.130 321 2625 ---- 2.212B 2.014A 2.212B 2.024 -.014 2.038 92 2650 ---- 2.118B 1.928A 2.118B 1.938 -.012 1.950 200 2675 ---- 2.028B 1.846A 2.028B 1.855 -.012 1.867 1 2700 1.814 1.942B 1.768A 1.814 1.777 -.011 10 1.788 331 2725 ---- 1.861B 1.694A 1.861B 1.702 -.010 1.712 2 2750 ---- 1.783B 1.624A 1.783B 1.632 -.009 1.641 22 2775 ---- 1.710B 1.560A 1.710B 1.564 -.008 1.572 2800 ---- 1.640B 1.497A 1.640B 1.500 -.008 1.508 1 407 2825 ---- 1.573B 1.437A 1.573B 1.440 -.006 1.446 2850 ---- 1.510B 1.380A 1.510B 1.382 -.006 1.388 34 2875 ---- 1.449B 1.326A 1.449B 1.327 -.005 1.332 8 2900 1.264 1.392B 1.264 1.290B 1.275 -.005 5 1.280 90 2925 ---- 1.337B 1.226A 1.337B 1.225 -.004 1.229 2950 ---- 1.285B 1.179A 1.285B 1.177 -.005 1.182 2 2975 ---- 1.236B 1.135A 1.236B 1.132 -.004 1.136 3000 1.070 1.189B 1.070 1.101B 1.089 -.004 16 1.093 29 3390 3025 ---- 1.144B 1.048A 1.144B 1.049 -.003 1.052 5 3050 ---- 1.101B 1.010A 1.101B 1.010 -.003 1.013 1 2 3075 ---- 1.065B .973A 1.065B .973 -.002 .975 150 3100 ---- 1.026B .938A 1.026B .937 -.003 .940 304 3125 ---- .989B .905A .989B .904 -.002 .906 3150 ---- .954B ---- .954B .871 -.002 .873 1 3175 ---- .920B ---- .920B .841 -.001 .842 3200 ---- .888B ---- .888B .812 -.001 .813 446 3225 ---- .857B ---- .857B .784 UNCH .784 3250 ---- .828B ---- .828B .757 UNCH .757 3275 ---- .799B ---- .797B .732 UNCH .732 3300 ---- .773B ---- .773B .707 UNCH .707 20 53 3325 ---- .747B ---- .747B .684 +.001 .683 3350 ---- .722B ---- .722B .662 +.002 .660 13 3375 ---- .699B ---- .699B .641 +.002 .639 3400 ---- .676B ---- .675B .620 +.002 .618 7 3425 ---- .654B ---- .653B .601 +.003 .598 3450 ---- .634B ---- .633B .582 +.003 .579 3475 ---- .614B ---- .614B .564 +.004 .560 1 3500 ---- .594B ---- .594B .547 +.005 15 .542 13 2733 3525 ---- .576B ---- .576B .530 +.005 .525 3550 ---- .558B ---- .558B .515 +.006 .509 2 3575 ---- .541B ---- .541B .499 +.006 .493 3600 ---- .525B ---- .525B .484 +.006 .478 160 3625 ---- .509B ---- .509B .470 +.006 .464 3650 ---- .494B ---- .494B .456 +.006 .450 2 3675 ---- .480B ---- .480B .443 +.007 .436 3700 ---- .466B ---- .466B .430 +.007 .423 76 3725 ---- .452B ---- .452B .418 +.007 .411 3750 ---- .439B ---- .439B .406 +.007 .399 4 3775 ---- .427B ---- .427B .395 +.008 .387 3800 ---- .415B ---- .415B .384 +.008 .376 2 3 3825 ---- .403B ---- .403B .373 +.008 .365 2 3850 ---- .392B ---- .392B .363 +.008 .355 3 3875 ---- .381B ---- .381B .353 +.008 .345 3900 ---- .371B ---- .371B .344 +.008 .336 1 3925 ---- .361B ---- .360B .334 +.008 .326 1 3950 .331 .351B .331 .351B .326 +.009 1 .317 3975 ---- .342B ---- .341B .317 +.008 .309 4000 .324 .333B .317A .317A .309 +.008 1 .301 2 1935 4025 ---- .324B ---- .323B .301 +.008 .293 4050 ---- .316B ---- .315B .293 +.008 .285 4075 ---- .307B ---- .307B .286 +.008 .278 4500 ---- .203B ---- .203B .192 +.008 .184 73 5000 ---- .134B ---- .134B .130 +.007 .123 1889 6000 ---- .069B ---- .069B .071 +.005 .066 351 7000 ---- ---- ---- ---- .046 +.005 .041 22 725 ---- ---- ---- ---- 18.336 -.043 18.379 750 ---- ---- ---- ---- 18.086 -.043 18.129 7500 ---- ---- ---- ---- .038 +.004 .034 55 775 ---- ---- ---- ---- 17.836 -.043 17.879 800 ---- ---- ---- ---- 17.586 -.043 17.629 1 8000 ---- ---- ---- ---- .032 +.003 .029 825 ---- ---- ---- ---- 17.336 -.043 17.379 850 ---- ---- ---- ---- 17.086 -.043 17.129 875 ---- ---- ---- ---- 16.836 -.043 16.879 900 ---- ---- ---- ---- 16.586 -.043 16.629 9000 ---- ---- ---- ---- .024 +.002 .022 5 925 ---- ---- ---- ---- 16.336 -.043 16.379 950 ---- ---- ---- ---- 16.086 -.043 16.129 975 ---- ---- ---- ---- 15.836 -.043 15.879 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .050 +.004 .046 1 1100 ---- ---- ---- ---- 14.897 -.045 14.942 1125 ---- ---- ---- ---- 14.647 -.045 14.692 1150 ---- ---- ---- ---- 14.397 -.045 14.442 1175 ---- ---- ---- ---- 14.147 -.045 14.192 1200 ---- ---- ---- ---- 13.897 -.045 13.942 1225 ---- ---- ---- ---- 13.647 -.045 13.692 1250 ---- ---- ---- ---- 13.397 -.045 13.442 1275 ---- ---- ---- ---- 13.147 -.045 13.192 1300 ---- ---- ---- ---- 12.897 -.045 12.942 1325 ---- ---- ---- ---- 12.647 -.045 12.692 1350 ---- ---- ---- ---- 12.397 -.045 12.442 1375 ---- ---- ---- ---- 12.147 -.045 12.192 1400 ---- ---- ---- ---- 11.897 -.045 11.942 1425 ---- ---- ---- ---- 11.647 -.045 11.692 1450 ---- ---- ---- ---- 11.397 -.045 11.442 1475 ---- ---- ---- ---- 11.147 -.045 11.192 1500 ---- ---- ---- ---- 10.898 -.044 10.942 1525 ---- ---- ---- ---- 10.651 -.043 10.694 1550 ---- ---- ---- ---- 10.405 -.042 10.447 1575 ---- ---- ---- ---- 10.161 -.041 10.202 1600 ---- ---- ---- ---- 9.918 -.040 9.958 1625 ---- ---- ---- ---- 9.677 -.039 9.716 1650 ---- ---- ---- ---- 9.438 -.039 9.477 1675 ---- ---- ---- ---- 9.201 -.038 9.239 1700 ---- 9.087B 8.932A 9.087B 8.966 -.037 9.003 1725 ---- 9.109B 8.700A 9.109B 8.734 -.036 8.770 1750 ---- 8.878B 8.469A 8.878B 8.503 -.036 8.539 1775 ---- 8.647B 8.242A 8.647B 8.275 -.035 8.310 1800 ---- 8.418B 8.017A 8.418B 8.049 -.035 8.084 1825 ---- 8.192B 7.794A 8.192B 7.826 -.035 7.861 1850 ---- 7.968B 7.573A 7.968B 7.606 -.034 7.640 1875 ---- 7.747B 7.356A 7.747B 7.388 -.034 7.422 1900 ---- 7.529B 7.142A 7.529B 7.173 -.034 7.207 1925 ---- 7.313B 6.930A 7.311B 6.961 -.034 6.995 1950 ---- 7.100B 6.722A 7.098B 6.752 -.034 6.786 1975 ---- 6.891B 6.517A 6.889B 6.547 -.033 6.580 2000 ---- 6.683B 6.314A 6.683B 6.344 -.034 6.378 2025 ---- 6.481B 6.117A 6.481B 6.145 -.033 6.178 2050 ---- 6.281B 5.922A 6.281B 5.950 -.033 5.983 2075 ---- 6.084B 5.732A 6.084B 5.758 -.032 5.790 2100 ---- 5.891B 5.545A 5.891B 5.570 -.032 5.602 2125 ---- 5.702B 5.362A 5.702B 5.386 -.031 5.417 2150 ---- 5.516B 5.183A 5.516B 5.206 -.030 5.236 2175 ---- 5.335B 5.009A 5.335B 5.030 -.030 5.060 2200 ---- 5.158B 4.839A 5.158B 4.859 -.028 4.887 2225 ---- 4.985B 4.673A 4.985B 4.692 -.027 4.719 2250 ---- 4.816B 4.512A 4.816B 4.530 -.026 4.556 2275 ---- 4.652B 4.357A 4.652B 4.372 -.025 4.397 2300 ---- 4.492B 4.206A 4.492B 4.219 -.024 4.243 26 2325 ---- 4.337B 4.059A 4.337B 4.071 -.023 4.094 2350 ---- 4.187B 3.917A 4.187B 3.928 -.022 3.950 2375 ---- 4.041B 3.780A 4.041B 3.790 -.021 3.811 2400 ---- 3.901B 3.648A 3.901B 3.657 -.019 3.676 90 2425 ---- 3.765B 3.520A 3.765B 3.528 -.018 3.546 2450 ---- 3.633B 3.397A 3.633B 3.404 -.017 3.421 1 2475 ---- 3.507B 3.279A 3.507B 3.284 -.016 3.300 2500 ---- 3.385B 3.165A 3.385B 3.169 -.015 3.184 26 2525 ---- 3.267B 3.056A 3.267B 3.059 -.013 3.072 28 2550 ---- 3.154B 2.951A 3.154B 2.953 -.011 2.964 2575 ---- 3.045B 2.850A 3.045B 2.851 -.010 2.861 2600 ---- 2.940B 2.753A 2.940B 2.752 -.010 2.762 25 2625 ---- 2.839B 2.660A 2.839B 2.658 -.008 2.666 2650 ---- 2.742B 2.570A 2.742B 2.568 -.006 2.574 120 2675 ---- 2.649B 2.484A 2.649B 2.481 -.005 2.486 2700 ---- 2.560B ---- 2.560B 2.398 -.004 2.402 2 2725 ---- 2.474B ---- 2.474B 2.318 -.003 2.321 1 2750 ---- 2.392B ---- 2.392B 2.241 -.002 2.243 1 2775 ---- 2.313B ---- 2.313B 2.167 -.002 2.169 1 2800 ---- 2.237B ---- 2.237B 2.097 -.001 2.098 97 2825 ---- 2.164B ---- 2.164B 2.029 -.001 2.030 2850 ---- 2.094B ---- 2.094B 1.964 UNCH 1.964 2875 ---- 2.027B ---- 2.027B 1.902 UNCH 1.902 2900 ---- 1.963B ---- 1.963B 1.842 UNCH 1.842 2925 ---- 1.901B ---- 1.901B 1.785 UNCH 1.785 2950 ---- 1.842B ---- 1.842B 1.730 UNCH 1.730 2975 ---- 1.785B ---- 1.785B 1.677 UNCH 1.677 10 3000 ---- 1.730B ---- 1.730B 1.626 -.001 1.627 3 40 3025 ---- 1.678B ---- 1.678B 1.577 -.001 1.578 3050 ---- 1.627B ---- 1.627B 1.530 -.002 1.532 3075 ---- 1.579B ---- 1.579B 1.485 -.002 1.487 3100 ---- 1.532B ---- 1.532B 1.442 -.002 1.444 3125 ---- 1.487B ---- 1.487B 1.400 -.002 1.402 3150 ---- 1.444B ---- 1.444B 1.360 -.002 1.362 3175 ---- 1.402B ---- 1.402B 1.321 -.002 1.323 3200 ---- 1.362B ---- 1.362B 1.284 -.001 1.285 3225 ---- 1.324B ---- 1.324B 1.248 -.001 1.249 3250 ---- 1.293B ---- 1.293B 1.213 -.001 1.214 3275 ---- 1.258B ---- 1.258B 1.180 UNCH 1.180 3300 1.185 1.223B 1.156A 1.223B 1.148 +.001 1 1.147 90 3325 ---- 1.189B ---- 1.189B 1.117 +.001 1.116 3350 ---- 1.157B ---- 1.157B 1.087 +.001 1.086 8 3375 ---- 1.126B ---- 1.126B 1.058 +.002 1.056 9 3400 ---- 1.096B ---- 1.096B 1.030 +.002 1.028 109 3425 ---- 1.067B ---- 1.067B 1.003 +.002 1.001 3450 ---- 1.039B ---- 1.039B .977 +.003 .974 3475 ---- 1.012B ---- 1.012B .952 +.003 .949 3500 ---- .986B ---- .986B .928 +.004 .924 269 768 3525 ---- .961B ---- .961B .904 +.003 .901 3550 ---- .936B ---- .936B .882 +.004 .878 3575 ---- .913B ---- .913B .860 +.005 .855 3600 ---- .890B ---- .890B .839 +.005 .834 3625 ---- .868B ---- .868B .818 +.005 .813 3650 ---- .846B ---- .846B .799 +.006 .793 3675 ---- .826B ---- .826B .780 +.006 .774 3700 ---- .806B ---- .806B .761 +.006 .755 4000 .594 .611B .593A .611B .580 +.008 1 .572 271 705 5000 ---- .290B ---- .290B .283 +.009 .274 50 7000 ---- ---- ---- ---- .112 +.007 .105 SO MAY24 Silver Option CALL 1625 ---- ---- ---- ---- 9.902 ---- ---- 1650 ---- ---- ---- ---- 9.671 ---- ---- 1675 ---- ---- ---- ---- 9.443 ---- ---- 1700 ---- ---- ---- ---- 9.218 ---- ---- 1725 ---- ---- ---- ---- 8.996 ---- ---- 1750 ---- ---- ---- ---- 8.776 ---- ---- 1775 ---- ---- ---- ---- 8.559 ---- ---- 1800 ---- ---- ---- ---- 8.345 ---- ---- 1825 ---- ---- ---- ---- 8.133 ---- ---- 1850 ---- ---- ---- ---- 7.925 ---- ---- 1875 ---- ---- ---- ---- 7.719 ---- ---- 1900 ---- ---- ---- ---- 7.516 ---- ---- 1925 ---- ---- ---- ---- 7.316 ---- ---- 1950 ---- ---- ---- ---- 7.119 ---- ---- 1975 ---- ---- ---- ---- 6.925 ---- ---- 2000 ---- ---- ---- ---- 6.734 ---- ---- 2025 ---- ---- ---- ---- 6.546 ---- ---- 2050 ---- ---- ---- ---- 6.361 ---- ---- 2075 ---- ---- ---- ---- 6.179 ---- ---- 2100 ---- ---- ---- ---- 6.000 ---- ---- 2125 ---- ---- ---- ---- 5.825 ---- ---- 2150 ---- ---- ---- ---- 5.653 ---- ---- 2175 ---- ---- ---- ---- 5.484 ---- ---- 2200 ---- ---- ---- ---- 5.318 ---- ---- 2225 ---- ---- ---- ---- 5.157 ---- ---- 2250 ---- ---- ---- ---- 4.998 ---- ---- 2275 ---- ---- ---- ---- 4.844 ---- ---- 2300 ---- ---- ---- ---- 4.693 ---- ---- 2325 ---- ---- ---- ---- 4.545 ---- ---- 2350 ---- ---- ---- ---- 4.402 ---- ---- 2375 ---- ---- ---- ---- 4.263 ---- ---- 2400 ---- ---- ---- ---- 4.127 ---- ---- 2425 ---- ---- ---- ---- 3.995 ---- ---- 2450 ---- ---- ---- ---- 3.868 ---- ---- 2475 ---- ---- ---- ---- 3.744 ---- ---- 2500 ---- ---- ---- ---- 3.625 ---- ---- 2525 ---- ---- ---- ---- 3.509 ---- ---- 2550 ---- ---- ---- ---- 3.398 ---- ---- 2575 ---- ---- ---- ---- 3.291 ---- ---- 2600 ---- ---- ---- ---- 3.188 ---- ---- 2625 ---- ---- ---- ---- 3.089 ---- ---- 2650 ---- ---- ---- ---- 2.994 ---- ---- 2675 ---- ---- ---- ---- 2.903 ---- ---- 2700 ---- ---- ---- ---- 2.817 ---- ---- 2725 ---- ---- ---- ---- 2.734 ---- ---- 2750 ---- ---- ---- ---- 2.655 ---- ---- 2775 ---- ---- ---- ---- 2.580 ---- ---- 2800 ---- ---- ---- ---- 2.508 ---- ---- 2825 ---- ---- ---- ---- 2.439 ---- ---- 2850 ---- ---- ---- ---- 2.374 ---- ---- 2875 ---- ---- ---- ---- 2.311 ---- ---- 2900 ---- ---- ---- ---- 2.252 ---- ---- 2925 ---- ---- ---- ---- 2.195 ---- ---- 2950 ---- ---- ---- ---- 2.141 ---- ---- 2975 ---- ---- ---- ---- 2.090 ---- ---- 3000 ---- ---- ---- ---- 2.040 ---- ---- 3025 ---- ---- ---- ---- 1.993 ---- ---- 3050 ---- ---- ---- ---- 1.949 ---- ---- 3075 ---- ---- ---- ---- 1.906 ---- ---- 3100 ---- ---- ---- ---- 1.865 ---- ---- 3125 ---- ---- ---- ---- 1.825 ---- ---- 3150 ---- ---- ---- ---- 1.788 ---- ---- 3175 ---- ---- ---- ---- 1.751 ---- ---- 3200 ---- ---- ---- ---- 1.717 ---- ---- 3225 ---- ---- ---- ---- 1.683 ---- ---- 3250 ---- ---- ---- ---- 1.651 ---- ---- 3275 ---- ---- ---- ---- 1.620 ---- ---- 3300 ---- ---- ---- ---- 1.590 ---- ---- 3325 ---- ---- ---- ---- 1.561 ---- ---- 3350 ---- ---- ---- ---- 1.533 ---- ---- 3375 ---- ---- ---- ---- 1.506 ---- ---- 3400 ---- ---- ---- ---- 1.480 ---- ---- 3425 ---- ---- ---- ---- 1.455 ---- ---- 3450 ---- ---- ---- ---- 1.431 ---- ---- 3475 ---- ---- ---- ---- 1.408 ---- ---- 3500 ---- ---- ---- ---- 1.386 ---- ---- 3525 ---- ---- ---- ---- 1.364 ---- ---- 3550 ---- ---- ---- ---- 1.343 ---- ---- 3575 ---- ---- ---- ---- 1.323 ---- ---- 3600 ---- ---- ---- ---- 1.304 ---- ---- 3625 ---- ---- ---- ---- 1.285 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.271 -.048 16.319 1025 ---- ---- ---- ---- 16.021 -.048 16.069 1050 ---- ---- ---- ---- 15.771 -.048 15.819 1075 ---- ---- ---- ---- 15.521 -.048 15.569 1100 ---- ---- ---- ---- 15.271 -.048 15.319 1125 ---- ---- ---- ---- 15.021 -.048 15.069 1150 ---- ---- ---- ---- 14.771 -.048 14.819 1175 ---- ---- ---- ---- 14.521 -.048 14.569 1200 ---- ---- ---- ---- 14.271 -.048 14.319 1225 ---- ---- ---- ---- 14.021 -.048 14.069 1250 ---- ---- ---- ---- 13.771 -.048 13.819 1275 ---- ---- ---- ---- 13.521 -.048 13.569 1300 ---- ---- ---- ---- 13.271 -.048 13.319 1325 ---- ---- ---- ---- 13.021 -.048 13.069 1350 ---- ---- ---- ---- 12.771 -.048 12.819 1375 ---- ---- ---- ---- 12.521 -.048 12.569 1400 ---- ---- ---- ---- 12.273 -.047 12.320 1425 ---- ---- ---- ---- 12.027 -.046 12.073 1450 ---- ---- ---- ---- 11.783 -.045 11.828 1475 ---- ---- ---- ---- 11.542 -.044 11.586 1500 ---- ---- ---- ---- 11.303 -.044 11.347 1525 ---- ---- ---- ---- 11.067 -.043 11.110 1550 ---- ---- ---- ---- 10.832 -.043 10.875 1575 ---- ---- ---- ---- 10.601 -.041 10.642 1600 ---- ---- ---- ---- 10.371 -.041 10.412 1625 ---- ---- ---- ---- 10.143 -.041 10.184 1650 ---- ---- ---- ---- 9.918 -.040 9.958 1675 ---- ---- ---- ---- 9.695 -.040 9.735 1700 ---- ---- ---- ---- 9.475 -.039 9.514 1725 ---- ---- ---- ---- 9.256 -.039 9.295 1750 ---- ---- ---- ---- 9.040 -.039 9.079 1775 ---- ---- ---- ---- 8.827 -.038 8.865 1800 ---- ---- ---- ---- 8.616 -.037 8.653 1825 ---- ---- ---- ---- 8.407 -.037 8.444 1850 ---- ---- ---- ---- 8.201 -.037 8.238 1875 ---- ---- ---- ---- 7.997 -.037 8.034 1900 ---- ---- ---- ---- 7.796 -.037 7.833 1925 ---- ---- ---- ---- 7.598 -.036 7.634 1950 ---- ---- ---- ---- 7.403 -.035 7.438 1975 ---- ---- ---- ---- 7.210 -.035 7.245 2000 ---- ---- ---- ---- 7.020 -.035 7.055 2025 ---- ---- ---- ---- 6.833 -.035 6.868 2050 ---- ---- ---- ---- 6.650 -.034 6.684 2075 ---- ---- ---- ---- 6.469 -.034 6.503 2100 ---- ---- ---- ---- 6.291 -.034 6.325 2125 ---- ---- ---- ---- 6.117 -.034 6.151 2150 ---- ---- ---- ---- 5.946 -.033 5.979 2175 ---- ---- ---- ---- 5.779 -.032 5.811 2200 ---- ---- ---- ---- 5.615 -.032 5.647 2225 ---- ---- ---- ---- 5.454 -.032 5.486 2250 ---- ---- ---- ---- 5.297 -.032 5.329 2275 ---- ---- ---- ---- 5.144 -.031 5.175 2300 ---- ---- ---- ---- 4.995 -.031 5.026 2325 ---- ---- ---- ---- 4.849 -.031 4.880 2350 ---- ---- ---- ---- 4.707 -.030 4.737 2375 ---- ---- ---- ---- 4.569 -.030 4.599 2400 ---- ---- ---- ---- 4.435 -.030 4.465 2425 ---- ---- ---- ---- 4.305 -.029 4.334 2450 ---- ---- ---- ---- 4.179 -.029 4.208 2475 ---- ---- ---- ---- 4.057 -.029 4.086 2500 ---- ---- ---- ---- 3.939 -.028 3.967 2525 ---- ---- ---- ---- 3.825 -.028 3.853 2550 ---- ---- ---- ---- 3.716 -.027 3.743 2575 ---- ---- ---- ---- 3.610 -.027 3.637 2600 ---- ---- ---- ---- 3.509 -.026 3.535 2625 ---- ---- ---- ---- 3.411 -.026 3.437 12 2650 ---- ---- ---- ---- 3.318 -.025 3.343 1 2675 ---- ---- ---- ---- 3.228 -.025 3.253 2700 ---- ---- ---- ---- 3.143 -.025 3.168 5 2725 ---- ---- ---- ---- 3.061 -.025 3.086 2750 ---- ---- ---- ---- 2.983 -.025 3.008 2775 ---- ---- ---- ---- 2.909 -.024 2.933 2800 ---- ---- ---- ---- 2.838 -.023 2.861 10 2825 ---- ---- ---- ---- 2.770 -.023 2.793 2850 ---- ---- ---- ---- 2.705 -.023 2.728 2875 ---- ---- ---- ---- 2.643 -.023 2.666 2900 ---- ---- ---- ---- 2.584 -.022 2.606 2925 ---- ---- ---- ---- 2.527 -.022 2.549 2950 ---- ---- ---- ---- 2.473 -.021 2.494 2975 ---- ---- ---- ---- 2.420 -.022 2.442 3000 ---- ---- ---- ---- 2.370 -.021 2.391 5 3025 ---- ---- ---- ---- 2.321 -.021 2.342 3050 ---- ---- ---- ---- 2.275 -.020 2.295 3075 ---- ---- ---- ---- 2.229 -.020 2.249 3100 ---- ---- ---- ---- 2.185 -.020 2.205 10 3125 ---- ---- ---- ---- 2.143 -.019 2.162 3150 ---- ---- ---- ---- 2.101 -.019 2.120 3175 ---- ---- ---- ---- 2.060 -.019 2.079 3200 ---- ---- ---- ---- 2.020 -.019 2.039 3225 ---- ---- ---- ---- 1.981 -.019 2.000 3250 ---- ---- ---- ---- 1.943 -.018 1.961 3275 ---- ---- ---- ---- 1.905 -.018 1.923 3300 ---- ---- ---- ---- 1.867 -.018 1.885 3325 ---- ---- ---- ---- 1.830 -.018 1.848 3350 ---- ---- ---- ---- 1.794 -.017 1.811 3375 ---- ---- ---- ---- 1.758 -.017 1.775 3400 ---- ---- ---- ---- 1.723 -.017 1.740 3425 ---- ---- ---- ---- 1.689 -.016 1.705 3450 ---- ---- ---- ---- 1.655 -.016 1.671 3475 ---- ---- ---- ---- 1.622 -.016 1.638 3500 ---- ---- ---- ---- 1.589 -.016 1.605 3525 ---- ---- ---- ---- 1.557 -.016 1.573 3550 ---- ---- ---- ---- 1.526 -.016 1.542 3575 ---- ---- ---- ---- 1.496 -.015 1.511 3600 ---- ---- ---- ---- 1.466 -.015 1.481 3625 ---- ---- ---- ---- 1.437 -.015 1.452 3650 ---- ---- ---- ---- 1.408 -.015 1.423 3675 ---- ---- ---- ---- 1.381 -.014 1.395 3700 ---- ---- ---- ---- 1.354 -.014 1.368 3725 ---- ---- ---- ---- 1.327 -.015 1.342 3750 ---- ---- ---- ---- 1.302 -.014 1.316 3775 ---- ---- ---- ---- 1.277 -.014 1.291 3800 ---- ---- ---- ---- 1.253 -.014 1.267 3825 ---- ---- ---- ---- 1.230 -.013 1.243 3850 ---- ---- ---- ---- 1.207 -.013 1.220 3875 ---- ---- ---- ---- 1.185 -.013 1.198 3900 ---- ---- ---- ---- 1.163 -.013 1.176 3925 ---- ---- ---- ---- 1.142 -.013 1.155 3950 ---- ---- ---- ---- 1.122 -.013 1.135 3975 ---- ---- ---- ---- 1.102 -.013 1.115 4000 ---- ---- ---- ---- 1.083 -.012 1.095 4025 ---- ---- ---- ---- 1.064 -.012 1.076 4050 ---- ---- ---- ---- 1.046 -.012 1.058 4075 ---- ---- ---- ---- 1.028 -.012 1.040 4100 ---- ---- ---- ---- 1.010 -.012 1.022 725 ---- ---- ---- ---- 19.021 -.048 19.069 750 ---- ---- ---- ---- 18.771 -.048 18.819 775 ---- ---- ---- ---- 18.521 -.048 18.569 800 ---- ---- ---- ---- 18.271 -.048 18.319 825 ---- ---- ---- ---- 18.021 -.048 18.069 850 ---- ---- ---- ---- 17.771 -.048 17.819 875 ---- ---- ---- ---- 17.521 -.048 17.569 900 ---- ---- ---- ---- 17.271 -.048 17.319 925 ---- ---- ---- ---- 17.021 -.048 17.069 950 ---- ---- ---- ---- 16.771 -.048 16.819 975 ---- ---- ---- ---- 16.521 -.048 16.569 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.731 -.048 16.779 1025 ---- ---- ---- ---- 16.481 -.048 16.529 1050 ---- ---- ---- ---- 16.231 -.048 16.279 1075 ---- ---- ---- ---- 15.981 -.048 16.029 1100 ---- ---- ---- ---- 15.731 -.048 15.779 1125 ---- ---- ---- ---- 15.481 -.048 15.529 1150 ---- ---- ---- ---- 15.231 -.048 15.279 1175 ---- ---- ---- ---- 14.981 -.048 15.029 1200 ---- ---- ---- ---- 14.731 -.048 14.779 1225 ---- ---- ---- ---- 14.481 -.048 14.529 1250 ---- ---- ---- ---- 14.231 -.048 14.279 1275 ---- ---- ---- ---- 13.981 -.048 14.029 1300 ---- ---- ---- ---- 13.734 -.046 13.780 1325 ---- ---- ---- ---- 13.489 -.045 13.534 1350 ---- ---- ---- ---- 13.247 -.044 13.291 1375 ---- ---- ---- ---- 13.007 -.043 13.050 1400 ---- ---- ---- ---- 12.770 -.042 12.812 1425 ---- ---- ---- ---- 12.535 -.041 12.576 1450 ---- ---- ---- ---- 12.303 -.040 12.343 1475 ---- ---- ---- ---- 12.073 -.039 12.112 1500 ---- ---- ---- ---- 11.845 -.038 11.883 1525 ---- ---- ---- ---- 11.619 -.038 11.657 1550 ---- ---- ---- ---- 11.396 -.036 11.432 1575 ---- ---- ---- ---- 11.174 -.036 11.210 1600 ---- ---- ---- ---- 10.955 -.036 10.991 1625 ---- ---- ---- ---- 10.738 -.035 10.773 1650 ---- ---- ---- ---- 10.523 -.035 10.558 1675 ---- ---- ---- ---- 10.311 -.033 10.344 1700 ---- ---- ---- ---- 10.100 -.033 10.133 1725 ---- ---- ---- ---- 9.892 -.033 9.925 1750 ---- ---- ---- ---- 9.685 -.033 9.718 1775 ---- ---- ---- ---- 9.481 -.033 9.514 1800 ---- ---- ---- ---- 9.280 -.031 9.311 1825 ---- ---- ---- ---- 9.080 -.032 9.112 1850 ---- ---- ---- ---- 8.883 -.031 8.914 1875 ---- ---- ---- ---- 8.688 -.031 8.719 1900 ---- ---- ---- ---- 8.496 -.030 8.526 1925 ---- ---- ---- ---- 8.306 -.030 8.336 1950 ---- ---- ---- ---- 8.118 -.030 8.148 1975 ---- ---- ---- ---- 7.933 -.030 7.963 2000 ---- ---- ---- ---- 7.751 -.029 7.780 2025 ---- ---- ---- ---- 7.571 -.029 7.600 2050 ---- ---- ---- ---- 7.394 -.029 7.423 2075 ---- ---- ---- ---- 7.220 -.028 7.248 2100 ---- ---- ---- ---- 7.048 -.029 7.077 2125 ---- ---- ---- ---- 6.880 -.028 6.908 2150 ---- ---- ---- ---- 6.714 -.028 6.742 2175 ---- ---- ---- ---- 6.552 -.027 6.579 2200 ---- ---- ---- ---- 6.392 -.027 6.419 2225 ---- ---- ---- ---- 6.236 -.027 6.263 2250 ---- ---- ---- ---- 6.082 -.027 6.109 2275 ---- ---- ---- ---- 5.932 -.027 5.959 2300 ---- ---- ---- ---- 5.786 -.026 5.812 2325 ---- ---- ---- ---- 5.643 -.026 5.669 2350 ---- ---- ---- ---- 5.503 -.025 5.528 2375 ---- ---- ---- ---- 5.366 -.026 5.392 2400 ---- ---- ---- ---- 5.233 -.026 5.259 2425 ---- ---- ---- ---- 5.104 -.025 5.129 2450 ---- ---- ---- ---- 4.978 -.025 5.003 2475 ---- ---- ---- ---- 4.856 -.025 4.881 2500 ---- ---- ---- ---- 4.738 -.024 4.762 2525 ---- ---- ---- ---- 4.623 -.024 4.647 2550 ---- ---- ---- ---- 4.512 -.024 4.536 2575 ---- ---- ---- ---- 4.405 -.024 4.429 2600 ---- ---- ---- ---- 4.302 -.023 4.325 2625 ---- ---- ---- ---- 4.203 -.023 4.226 2650 ---- ---- ---- ---- 4.107 -.023 4.130 2675 ---- ---- ---- ---- 4.015 -.022 4.037 2700 ---- ---- ---- ---- 3.927 -.022 3.949 2725 ---- ---- ---- ---- 3.843 -.022 3.865 2750 ---- ---- ---- ---- 3.762 -.022 3.784 2775 ---- ---- ---- ---- 3.685 -.022 3.707 2800 ---- ---- ---- ---- 3.612 -.021 3.633 2825 ---- ---- ---- ---- 3.542 -.021 3.563 2850 ---- ---- ---- ---- 3.475 -.021 3.496 2875 ---- ---- ---- ---- 3.411 -.021 3.432 2900 ---- ---- ---- ---- 3.350 -.021 3.371 2925 ---- ---- ---- ---- 3.292 -.020 3.312 2950 ---- ---- ---- ---- 3.236 -.020 3.256 2975 ---- ---- ---- ---- 3.182 -.020 3.202 3000 ---- ---- ---- ---- 3.131 -.019 3.150 3025 ---- ---- ---- ---- 3.081 -.020 3.101 3050 ---- ---- ---- ---- 3.034 -.019 3.053 3075 ---- ---- ---- ---- 2.988 -.018 3.006 3100 ---- ---- ---- ---- 2.943 -.019 2.962 3125 ---- ---- ---- ---- 2.900 -.018 2.918 3150 ---- ---- ---- ---- 2.858 -.018 2.876 3175 ---- ---- ---- ---- 2.816 -.019 2.835 3200 ---- ---- ---- ---- 2.776 -.018 2.794 3225 ---- ---- ---- ---- 2.737 -.017 2.754 3250 ---- ---- ---- ---- 2.697 -.018 2.715 1 3275 ---- ---- ---- ---- 2.659 -.017 2.676 3300 ---- ---- ---- ---- 2.621 -.017 2.638 3325 ---- ---- ---- ---- 2.583 -.017 2.600 3350 ---- ---- ---- ---- 2.545 -.017 2.562 3375 ---- ---- ---- ---- 2.507 -.017 2.524 3400 ---- ---- ---- ---- 2.470 -.017 2.487 3425 ---- ---- ---- ---- 2.434 -.016 2.450 3450 ---- ---- ---- ---- 2.398 -.016 2.414 3475 ---- ---- ---- ---- 2.362 -.016 2.378 3500 ---- ---- ---- ---- 2.326 -.016 2.342 1 3525 ---- ---- ---- ---- 2.292 -.015 2.307 3550 ---- ---- ---- ---- 2.257 -.016 2.273 3575 ---- ---- ---- ---- 2.223 -.016 2.239 3600 ---- ---- ---- ---- 2.190 -.015 2.205 3625 ---- ---- ---- ---- 2.157 -.015 2.172 3650 ---- ---- ---- ---- 2.125 -.015 2.140 3675 ---- ---- ---- ---- 2.093 -.015 2.108 3700 ---- ---- ---- ---- 2.062 -.015 2.077 3725 ---- ---- ---- ---- 2.032 -.015 2.047 3750 ---- ---- ---- ---- 2.003 -.014 2.017 3775 ---- ---- ---- ---- 1.974 -.014 1.988 3800 ---- ---- ---- ---- 1.946 -.014 1.960 3825 ---- ---- ---- ---- 1.918 -.014 1.932 3850 ---- ---- ---- ---- 1.891 -.014 1.905 3875 ---- ---- ---- ---- 1.865 -.014 1.879 3900 ---- ---- ---- ---- 1.840 -.013 1.853 3925 ---- ---- ---- ---- 1.815 -.013 1.828 3950 ---- ---- ---- ---- 1.790 -.014 1.804 3975 ---- ---- ---- ---- 1.766 -.014 1.780 4000 ---- ---- ---- ---- 1.743 -.013 1.756 4025 ---- ---- ---- ---- 1.720 -.014 1.734 4050 ---- ---- ---- ---- 1.698 -.013 1.711 4075 ---- ---- ---- ---- 1.676 -.013 1.689 4100 ---- ---- ---- ---- 1.655 -.013 1.668 5000 ---- ---- ---- ---- 1.139 -.010 1.149 6000 ---- ---- ---- ---- .882 -.008 .890 725 ---- ---- ---- ---- 19.481 -.048 19.529 750 ---- ---- ---- ---- 19.231 -.048 19.279 775 ---- ---- ---- ---- 18.981 -.048 19.029 800 ---- ---- ---- ---- 18.731 -.048 18.779 825 ---- ---- ---- ---- 18.481 -.048 18.529 850 ---- ---- ---- ---- 18.231 -.048 18.279 875 ---- ---- ---- ---- 17.981 -.048 18.029 900 ---- ---- ---- ---- 17.731 -.048 17.779 925 ---- ---- ---- ---- 17.481 -.048 17.529 950 ---- ---- ---- ---- 17.231 -.048 17.279 975 ---- ---- ---- ---- 16.981 -.048 17.029 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.894 -.048 16.942 1025 ---- ---- ---- ---- 16.644 -.048 16.692 1050 ---- ---- ---- ---- 16.394 -.048 16.442 1075 ---- ---- ---- ---- 16.144 -.048 16.192 1100 ---- ---- ---- ---- 15.894 -.048 15.942 1125 ---- ---- ---- ---- 15.644 -.048 15.692 1150 ---- ---- ---- ---- 15.395 -.047 15.442 1175 ---- ---- ---- ---- 15.149 -.045 15.194 1200 ---- ---- ---- ---- 14.905 -.044 14.949 1225 ---- ---- ---- ---- 14.665 -.042 14.707 1250 ---- ---- ---- ---- 14.427 -.041 14.468 1275 ---- ---- ---- ---- 14.193 -.038 14.231 1300 ---- ---- ---- ---- 13.960 -.038 13.998 1325 ---- ---- ---- ---- 13.730 -.037 13.767 1350 ---- ---- ---- ---- 13.503 -.035 13.538 1375 ---- ---- ---- ---- 13.278 -.034 13.312 1400 ---- ---- ---- ---- 13.055 -.033 13.088 1425 ---- ---- ---- ---- 12.835 -.032 12.867 1450 ---- ---- ---- ---- 12.617 -.031 12.648 1475 ---- ---- ---- ---- 12.400 -.031 12.431 1500 ---- ---- ---- ---- 12.186 -.030 12.216 1525 ---- ---- ---- ---- 11.975 -.029 12.004 1550 ---- ---- ---- ---- 11.765 -.028 11.793 1575 ---- ---- ---- ---- 11.557 -.028 11.585 1600 ---- ---- ---- ---- 11.351 -.027 11.378 1625 ---- ---- ---- ---- 11.147 -.027 11.174 1650 ---- ---- ---- ---- 10.945 -.027 10.972 1675 ---- ---- ---- ---- 10.746 -.025 10.771 1700 ---- ---- ---- ---- 10.548 -.025 10.573 1725 ---- ---- ---- ---- 10.352 -.025 10.377 1750 ---- ---- ---- ---- 10.158 -.025 10.183 1775 ---- ---- ---- ---- 9.966 -.025 9.991 1800 ---- ---- ---- ---- 9.777 -.024 9.801 1825 ---- ---- ---- ---- 9.589 -.024 9.613 1850 ---- ---- ---- ---- 9.404 -.023 9.427 1875 ---- ---- ---- ---- 9.221 -.023 9.244 1900 ---- ---- ---- ---- 9.040 -.023 9.063 1925 ---- ---- ---- ---- 8.861 -.023 8.884 1950 ---- ---- ---- ---- 8.685 -.022 8.707 1975 ---- ---- ---- ---- 8.511 -.022 8.533 2000 ---- ---- ---- ---- 8.339 -.022 8.361 2025 ---- ---- ---- ---- 8.170 -.022 8.192 2050 ---- ---- ---- ---- 8.003 -.022 8.025 2075 ---- ---- ---- ---- 7.839 -.021 7.860 2100 ---- ---- ---- ---- 7.677 -.021 7.698 2125 ---- ---- ---- ---- 7.518 -.021 7.539 2150 ---- ---- ---- ---- 7.362 -.021 7.383 2175 ---- ---- ---- ---- 7.209 -.020 7.229 2200 ---- ---- ---- ---- 7.058 -.020 7.078 2225 ---- ---- ---- ---- 6.910 -.021 6.931 2250 ---- ---- ---- ---- 6.765 -.021 6.786 2275 ---- ---- ---- ---- 6.624 -.020 6.644 2300 ---- ---- ---- ---- 6.485 -.020 6.505 2325 ---- ---- ---- ---- 6.349 -.020 6.369 2350 ---- ---- ---- ---- 6.217 -.019 6.236 2375 ---- ---- ---- ---- 6.088 -.019 6.107 2400 ---- ---- ---- ---- 5.962 -.019 5.981 2425 ---- ---- ---- ---- 5.839 -.019 5.858 2450 ---- ---- ---- ---- 5.720 -.019 5.739 2475 ---- ---- ---- ---- 5.604 -.019 5.623 2500 ---- ---- ---- ---- 5.492 -.018 5.510 2525 ---- ---- ---- ---- 5.383 -.018 5.401 2550 ---- ---- ---- ---- 5.277 -.019 5.296 2575 ---- ---- ---- ---- 5.176 -.018 5.194 2600 ---- ---- ---- ---- 5.077 -.019 5.096 2625 ---- ---- ---- ---- 4.983 -.018 5.001 2650 ---- ---- ---- ---- 4.892 -.018 4.910 2675 ---- ---- ---- ---- 4.805 -.018 4.823 2700 ---- ---- ---- ---- 4.721 -.018 4.739 2725 ---- ---- ---- ---- 4.642 -.017 4.659 2750 ---- ---- ---- ---- 4.566 -.017 4.583 2775 ---- ---- ---- ---- 4.493 -.017 4.510 2800 ---- ---- ---- ---- 4.424 -.017 4.441 2825 ---- ---- ---- ---- 4.358 -.017 4.375 2850 ---- ---- ---- ---- 4.295 -.017 4.312 2875 ---- ---- ---- ---- 4.236 -.016 4.252 2900 ---- ---- ---- ---- 4.178 -.017 4.195 2925 ---- ---- ---- ---- 4.124 -.016 4.140 2950 ---- ---- ---- ---- 4.072 -.016 4.088 2975 ---- ---- ---- ---- 4.021 -.016 4.037 3000 ---- ---- ---- ---- 3.973 -.016 3.989 3025 ---- ---- ---- ---- 3.927 -.016 3.943 3050 ---- ---- ---- ---- 3.883 -.015 3.898 3075 ---- ---- ---- ---- 3.840 -.015 3.855 3100 ---- ---- ---- ---- 3.798 -.015 3.813 3125 ---- ---- ---- ---- 3.758 -.015 3.773 3150 ---- ---- ---- ---- 3.718 -.015 3.733 3175 ---- ---- ---- ---- 3.679 -.015 3.694 3200 ---- ---- ---- ---- 3.641 -.015 3.656 3225 ---- ---- ---- ---- 3.604 -.014 3.618 3250 ---- ---- ---- ---- 3.566 -.015 3.581 3275 ---- ---- ---- ---- 3.529 -.015 3.544 3300 ---- ---- ---- ---- 3.492 -.015 3.507 3325 ---- ---- ---- ---- 3.455 -.015 3.470 3350 ---- ---- ---- ---- 3.418 -.015 3.433 3375 ---- ---- ---- ---- 3.381 -.015 3.396 3400 ---- ---- ---- ---- 3.345 -.014 3.359 3425 ---- ---- ---- ---- 3.308 -.014 3.322 3450 ---- ---- ---- ---- 3.272 -.014 3.286 3475 ---- ---- ---- ---- 3.236 -.014 3.250 3500 ---- ---- ---- ---- 3.200 -.014 3.214 3525 ---- ---- ---- ---- 3.164 -.014 3.178 3550 ---- ---- ---- ---- 3.129 -.014 3.143 3575 ---- ---- ---- ---- 3.094 -.014 3.108 3600 ---- ---- ---- ---- 3.060 -.014 3.074 3625 ---- ---- ---- ---- 3.026 -.014 3.040 3650 ---- ---- ---- ---- 2.993 -.013 3.006 3675 ---- ---- ---- ---- 2.960 -.013 2.973 3700 ---- ---- ---- ---- 2.927 -.014 2.941 3725 ---- ---- ---- ---- 2.896 -.013 2.909 3750 ---- ---- ---- ---- 2.864 -.014 2.878 3775 ---- ---- ---- ---- 2.834 -.013 2.847 3800 ---- ---- ---- ---- 2.804 -.013 2.817 3825 ---- ---- ---- ---- 2.775 -.013 2.788 3850 ---- ---- ---- ---- 2.746 -.013 2.759 3875 ---- ---- ---- ---- 2.719 -.012 2.731 3900 ---- ---- ---- ---- 2.691 -.013 2.704 3925 ---- ---- ---- ---- 2.664 -.013 2.677 3950 ---- ---- ---- ---- 2.638 -.013 2.651 3975 ---- ---- ---- ---- 2.613 -.012 2.625 4000 ---- ---- ---- ---- 2.587 -.013 2.600 4025 ---- ---- ---- ---- 2.563 -.012 2.575 4050 ---- ---- ---- ---- 2.539 -.012 2.551 4075 ---- ---- ---- ---- 2.515 -.012 2.527 4100 ---- ---- ---- ---- 2.492 -.012 2.504 4125 ---- ---- ---- ---- 2.470 -.012 2.482 925 ---- ---- ---- ---- 17.644 -.048 17.692 950 ---- ---- ---- ---- 17.394 -.048 17.442 975 ---- ---- ---- ---- 17.144 -.048 17.192 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.006 -.048 17.054 1025 ---- ---- ---- ---- 16.756 -.048 16.804 1050 ---- ---- ---- ---- 16.506 -.048 16.554 1075 ---- ---- ---- ---- 16.256 -.048 16.304 1100 ---- ---- ---- ---- 16.010 -.045 16.055 1125 ---- ---- ---- ---- 15.766 -.044 15.810 1150 ---- ---- ---- ---- 15.526 -.041 15.567 1175 ---- ---- ---- ---- 15.289 -.039 15.328 1200 ---- ---- ---- ---- 15.054 -.038 15.092 1225 ---- ---- ---- ---- 14.823 -.036 14.859 1250 ---- ---- ---- ---- 14.594 -.034 14.628 1275 ---- ---- ---- ---- 14.367 -.034 14.401 1300 ---- ---- ---- ---- 14.143 -.032 14.175 1325 ---- ---- ---- ---- 13.922 -.031 13.953 1350 ---- ---- ---- ---- 13.702 -.030 13.732 1375 ---- ---- ---- ---- 13.485 -.029 13.514 1400 ---- ---- ---- ---- 13.271 -.028 13.299 1425 ---- ---- ---- ---- 13.058 -.027 13.085 1450 ---- ---- ---- ---- 12.848 -.026 12.874 1475 ---- ---- ---- ---- 12.639 -.026 12.665 1500 ---- ---- ---- ---- 12.433 -.024 12.457 1525 ---- ---- ---- ---- 12.228 -.024 12.252 1550 ---- ---- ---- ---- 12.026 -.023 12.049 1575 ---- ---- ---- ---- 11.825 -.023 11.848 1600 ---- ---- ---- ---- 11.626 -.023 11.649 1625 ---- ---- ---- ---- 11.430 -.022 11.452 1650 ---- ---- ---- ---- 11.235 -.021 11.256 1675 ---- ---- ---- ---- 11.042 -.021 11.063 1700 ---- ---- ---- ---- 10.851 -.020 10.871 1725 ---- ---- ---- ---- 10.661 -.020 10.681 1750 ---- ---- ---- ---- 10.474 -.020 10.494 1775 ---- ---- ---- ---- 10.288 -.020 10.308 1800 ---- ---- ---- ---- 10.105 -.019 10.124 1825 ---- ---- ---- ---- 9.923 -.019 9.942 1850 ---- ---- ---- ---- 9.744 -.019 9.763 1875 ---- ---- ---- ---- 9.566 -.019 9.585 1900 ---- ---- ---- ---- 9.391 -.018 9.409 1925 ---- ---- ---- ---- 9.218 -.018 9.236 1950 ---- ---- ---- ---- 9.047 -.017 9.064 1975 ---- ---- ---- ---- 8.878 -.017 8.895 2000 ---- ---- ---- ---- 8.711 -.017 8.728 2025 ---- ---- ---- ---- 8.546 -.018 8.564 2050 ---- ---- ---- ---- 8.384 -.017 8.401 2075 ---- ---- ---- ---- 8.225 -.017 8.242 2100 ---- ---- ---- ---- 8.067 -.017 8.084 2125 ---- ---- ---- ---- 7.912 -.017 7.929 2150 ---- ---- ---- ---- 7.760 -.017 7.777 2175 ---- ---- ---- ---- 7.610 -.017 7.627 2200 ---- ---- ---- ---- 7.463 -.017 7.480 2225 ---- ---- ---- ---- 7.319 -.016 7.335 2250 ---- ---- ---- ---- 7.178 -.016 7.194 2275 ---- ---- ---- ---- 7.039 -.016 7.055 2300 ---- ---- ---- ---- 6.903 -.016 6.919 2325 ---- ---- ---- ---- 6.770 -.016 6.786 2350 ---- ---- ---- ---- 6.640 -.016 6.656 2375 ---- ---- ---- ---- 6.514 -.015 6.529 2400 ---- ---- ---- ---- 6.390 -.016 6.406 2425 ---- ---- ---- ---- 6.270 -.015 6.285 2450 ---- ---- ---- ---- 6.152 -.016 6.168 2475 ---- ---- ---- ---- 6.038 -.016 6.054 2500 ---- ---- ---- ---- 5.928 -.015 5.943 2525 ---- ---- ---- ---- 5.821 -.015 5.836 2550 ---- ---- ---- ---- 5.717 -.015 5.732 2575 ---- ---- ---- ---- 5.616 -.015 5.631 2600 ---- ---- ---- ---- 5.519 -.015 5.534 2625 ---- ---- ---- ---- 5.426 -.015 5.441 2650 ---- ---- ---- ---- 5.336 -.015 5.351 2675 ---- ---- ---- ---- 5.250 -.015 5.265 2700 ---- ---- ---- ---- 5.168 -.014 5.182 2725 ---- ---- ---- ---- 5.089 -.014 5.103 2750 ---- ---- ---- ---- 5.014 -.014 5.028 2775 ---- ---- ---- ---- 4.942 -.014 4.956 2800 ---- ---- ---- ---- 4.874 -.014 4.888 2825 ---- ---- ---- ---- 4.809 -.014 4.823 2850 ---- ---- ---- ---- 4.748 -.014 4.762 2875 ---- ---- ---- ---- 4.690 -.013 4.703 2900 ---- ---- ---- ---- 4.634 -.014 4.648 2925 ---- ---- ---- ---- 4.581 -.014 4.595 2950 ---- ---- ---- ---- 4.531 -.013 4.544 2975 ---- ---- ---- ---- 4.483 -.013 4.496 3000 ---- ---- ---- ---- 4.437 -.013 4.450 3025 ---- ---- ---- ---- 4.393 -.013 4.406 3050 ---- ---- ---- ---- 4.351 -.013 4.364 3075 ---- ---- ---- ---- 4.310 -.013 4.323 3100 ---- ---- ---- ---- 4.271 -.012 4.283 3125 ---- ---- ---- ---- 4.233 -.012 4.245 3150 ---- ---- ---- ---- 4.196 -.012 4.208 3175 ---- ---- ---- ---- 4.160 -.012 4.172 3200 ---- ---- ---- ---- 4.124 -.013 4.137 3225 ---- ---- ---- ---- 4.089 -.013 4.102 3250 ---- ---- ---- ---- 4.055 -.012 4.067 3275 ---- ---- ---- ---- 4.020 -.013 4.033 3300 ---- ---- ---- ---- 3.986 -.012 3.998 3325 ---- ---- ---- ---- 3.951 -.013 3.964 3350 ---- ---- ---- ---- 3.917 -.012 3.929 3375 ---- ---- ---- ---- 3.882 -.012 3.894 3400 ---- ---- ---- ---- 3.847 -.012 3.859 3425 ---- ---- ---- ---- 3.813 -.012 3.825 3450 ---- ---- ---- ---- 3.778 -.012 3.790 3475 ---- ---- ---- ---- 3.743 -.012 3.755 3500 ---- ---- ---- ---- 3.709 -.012 3.721 3525 ---- ---- ---- ---- 3.674 -.012 3.686 3550 ---- ---- ---- ---- 3.640 -.012 3.652 3575 ---- ---- ---- ---- 3.606 -.012 3.618 3600 ---- ---- ---- ---- 3.573 -.011 3.584 3625 ---- ---- ---- ---- 3.539 -.012 3.551 3650 ---- ---- ---- ---- 3.506 -.012 3.518 3675 ---- ---- ---- ---- 3.474 -.011 3.485 3700 ---- ---- ---- ---- 3.442 -.011 3.453 3725 ---- ---- ---- ---- 3.410 -.011 3.421 3750 ---- ---- ---- ---- 3.379 -.011 3.390 3775 ---- ---- ---- ---- 3.349 -.011 3.360 3800 ---- ---- ---- ---- 3.319 -.011 3.330 3825 ---- ---- ---- ---- 3.289 -.012 3.301 3850 ---- ---- ---- ---- 3.261 -.011 3.272 3875 ---- ---- ---- ---- 3.233 -.011 3.244 3900 ---- ---- ---- ---- 3.205 -.011 3.216 3925 ---- ---- ---- ---- 3.178 -.011 3.189 3950 ---- ---- ---- ---- 3.152 -.011 3.163 3975 ---- ---- ---- ---- 3.126 -.011 3.137 4000 ---- ---- ---- ---- 3.101 -.011 3.112 4025 ---- ---- ---- ---- 3.076 -.011 3.087 4050 ---- ---- ---- ---- 3.052 -.011 3.063 4075 ---- ---- ---- ---- 3.028 -.011 3.039 4100 ---- ---- ---- ---- 3.005 -.011 3.016 4125 ---- ---- ---- ---- 2.982 -.011 2.993 925 ---- ---- ---- ---- 17.756 -.048 17.804 950 ---- ---- ---- ---- 17.506 -.048 17.554 975 ---- ---- ---- ---- 17.256 -.048 17.304 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.548 -.047 17.595 1050 ---- ---- ---- ---- 17.303 -.044 17.347 1075 ---- ---- ---- ---- 17.061 -.042 17.103 1100 ---- ---- ---- ---- 16.823 -.040 16.863 1125 ---- ---- ---- ---- 16.588 -.037 16.625 1150 ---- ---- ---- ---- 16.355 -.036 16.391 1175 ---- ---- ---- ---- 16.126 -.033 16.159 1200 ---- ---- ---- ---- 15.899 -.032 15.931 1225 ---- ---- ---- ---- 15.675 -.030 15.705 1250 ---- ---- ---- ---- 15.453 -.029 15.482 1275 ---- ---- ---- ---- 15.234 -.028 15.262 1300 ---- ---- ---- ---- 15.017 -.026 15.043 1325 ---- ---- ---- ---- 14.802 -.026 14.828 1350 ---- ---- ---- ---- 14.590 -.024 14.614 1375 ---- ---- ---- ---- 14.380 -.023 14.403 1400 ---- ---- ---- ---- 14.171 -.023 14.194 1425 ---- ---- ---- ---- 13.965 -.022 13.987 1450 ---- ---- ---- ---- 13.761 -.021 13.782 1475 ---- ---- ---- ---- 13.559 -.020 13.579 1500 ---- ---- ---- ---- 13.359 -.019 13.378 1525 ---- ---- ---- ---- 13.160 -.018 13.178 1550 ---- ---- ---- ---- 12.963 -.018 12.981 1575 ---- ---- ---- ---- 12.768 -.018 12.786 1600 ---- ---- ---- ---- 12.575 -.017 12.592 1625 ---- ---- ---- ---- 12.384 -.016 12.400 1650 ---- ---- ---- ---- 12.194 -.016 12.210 1675 ---- ---- ---- ---- 12.006 -.015 12.021 1700 ---- ---- ---- ---- 11.819 -.015 11.834 1725 ---- ---- ---- ---- 11.634 -.015 11.649 1750 ---- ---- ---- ---- 11.451 -.014 11.465 1775 ---- ---- ---- ---- 11.269 -.014 11.283 1800 ---- ---- ---- ---- 11.090 -.013 11.103 1825 ---- ---- ---- ---- 10.911 -.014 10.925 1850 ---- ---- ---- ---- 10.735 -.013 10.748 1875 ---- ---- ---- ---- 10.560 -.013 10.573 1900 ---- ---- ---- ---- 10.387 -.013 10.400 1925 ---- ---- ---- ---- 10.216 -.012 10.228 1950 ---- ---- ---- ---- 10.047 -.012 10.059 1975 ---- ---- ---- ---- 9.879 -.012 9.891 2000 ---- ---- ---- ---- 9.714 -.012 9.726 2025 ---- ---- ---- ---- 9.551 -.011 9.562 2050 ---- ---- ---- ---- 9.389 -.012 9.401 2075 ---- ---- ---- ---- 9.230 -.011 9.241 2100 ---- ---- ---- ---- 9.072 -.012 9.084 2125 ---- ---- ---- ---- 8.917 -.012 8.929 2150 ---- ---- ---- ---- 8.764 -.012 8.776 2175 ---- ---- ---- ---- 8.614 -.011 8.625 2200 ---- ---- ---- ---- 8.465 -.011 8.476 2225 ---- ---- ---- ---- 8.320 -.011 8.331 2250 ---- ---- ---- ---- 8.176 -.011 8.187 2275 ---- ---- ---- ---- 8.035 -.011 8.046 2300 ---- ---- ---- ---- 7.897 -.011 7.908 2325 ---- ---- ---- ---- 7.761 -.011 7.772 2350 ---- ---- ---- ---- 7.628 -.011 7.639 2375 ---- ---- ---- ---- 7.498 -.011 7.509 2400 ---- ---- ---- ---- 7.371 -.010 7.381 2425 ---- ---- ---- ---- 7.246 -.011 7.257 2450 ---- ---- ---- ---- 7.125 -.010 7.135 2475 ---- ---- ---- ---- 7.006 -.011 7.017 2500 ---- ---- ---- ---- 6.891 -.010 6.901 2525 ---- ---- ---- ---- 6.779 -.010 6.789 2550 ---- ---- ---- ---- 6.669 -.011 6.680 2575 ---- ---- ---- ---- 6.564 -.010 6.574 2600 ---- ---- ---- ---- 6.461 -.010 6.471 2625 ---- ---- ---- ---- 6.362 -.010 6.372 2650 ---- ---- ---- ---- 6.266 -.010 6.276 2675 ---- ---- ---- ---- 6.174 -.010 6.184 2700 ---- ---- ---- ---- 6.085 -.010 6.095 2725 ---- ---- ---- ---- 6.000 -.010 6.010 2750 ---- ---- ---- ---- 5.918 -.010 5.928 2775 ---- ---- ---- ---- 5.840 -.010 5.850 2800 ---- ---- ---- ---- 5.766 -.010 5.776 2825 ---- ---- ---- ---- 5.695 -.010 5.705 2850 ---- ---- ---- ---- 5.629 -.009 5.638 2875 ---- ---- ---- ---- 5.565 -.010 5.575 2900 ---- ---- ---- ---- 5.505 -.010 5.515 2925 ---- ---- ---- ---- 5.449 -.009 5.458 2950 ---- ---- ---- ---- 5.395 -.009 5.404 2975 ---- ---- ---- ---- 5.344 -.010 5.354 3000 ---- ---- ---- ---- 5.296 -.009 5.305 3025 ---- ---- ---- ---- 5.250 -.010 5.260 3050 ---- ---- ---- ---- 5.207 -.009 5.216 3075 ---- ---- ---- ---- 5.166 -.009 5.175 3100 ---- ---- ---- ---- 5.126 -.009 5.135 3125 ---- ---- ---- ---- 5.089 -.009 5.098 3150 ---- ---- ---- ---- 5.052 -.009 5.061 3175 ---- ---- ---- ---- 5.017 -.009 5.026 3200 ---- ---- ---- ---- 4.984 -.009 4.993 3225 ---- ---- ---- ---- 4.951 -.009 4.960 3250 ---- ---- ---- ---- 4.919 -.009 4.928 3275 ---- ---- ---- ---- 4.887 -.009 4.896 3300 ---- ---- ---- ---- 4.856 -.009 4.865 3325 ---- ---- ---- ---- 4.825 -.009 4.834 3350 ---- ---- ---- ---- 4.794 -.009 4.803 3375 ---- ---- ---- ---- 4.763 -.009 4.772 3400 ---- ---- ---- ---- 4.732 -.008 4.740 3425 ---- ---- ---- ---- 4.700 -.009 4.709 3450 ---- ---- ---- ---- 4.668 -.008 4.676 3475 ---- ---- ---- ---- 4.636 -.008 4.644 3500 ---- ---- ---- ---- 4.603 -.008 4.611 3525 ---- ---- ---- ---- 4.571 -.008 4.579 3550 ---- ---- ---- ---- 4.538 -.008 4.546 3575 ---- ---- ---- ---- 4.505 -.008 4.513 3600 ---- ---- ---- ---- 4.472 -.008 4.480 3625 ---- ---- ---- ---- 4.439 -.009 4.448 3650 ---- ---- ---- ---- 4.407 -.008 4.415 3675 ---- ---- ---- ---- 4.374 -.009 4.383 3700 ---- ---- ---- ---- 4.342 -.008 4.350 3725 ---- ---- ---- ---- 4.310 -.008 4.318 3750 ---- ---- ---- ---- 4.279 -.008 4.287 3775 ---- ---- ---- ---- 4.247 -.008 4.255 3800 ---- ---- ---- ---- 4.217 -.008 4.225 3825 ---- ---- ---- ---- 4.186 -.008 4.194 3850 ---- ---- ---- ---- 4.156 -.008 4.164 3875 ---- ---- ---- ---- 4.127 -.008 4.135 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.661 -.042 17.703 1050 ---- ---- ---- ---- 17.423 -.039 17.462 1075 ---- ---- ---- ---- 17.187 -.038 17.225 1100 ---- ---- ---- ---- 16.955 -.035 16.990 1125 ---- ---- ---- ---- 16.726 -.033 16.759 1150 ---- ---- ---- ---- 16.499 -.032 16.531 1175 ---- ---- ---- ---- 16.276 -.030 16.306 1200 ---- ---- ---- ---- 16.055 -.028 16.083 1225 ---- ---- ---- ---- 15.836 -.027 15.863 1250 ---- ---- ---- ---- 15.620 -.026 15.646 1275 ---- ---- ---- ---- 15.407 -.024 15.431 1300 ---- ---- ---- ---- 15.195 -.023 15.218 1325 ---- ---- ---- ---- 14.986 -.022 15.008 1350 ---- ---- ---- ---- 14.779 -.021 14.800 1375 ---- ---- ---- ---- 14.574 -.020 14.594 1400 ---- ---- ---- ---- 14.371 -.019 14.390 1425 ---- ---- ---- ---- 14.171 -.018 14.189 1450 ---- ---- ---- ---- 13.971 -.018 13.989 1475 ---- ---- ---- ---- 13.774 -.017 13.791 1500 ---- ---- ---- ---- 13.579 -.016 13.595 1525 ---- ---- ---- ---- 13.385 -.015 13.400 1550 ---- ---- ---- ---- 13.193 -.015 13.208 1575 ---- ---- ---- ---- 13.003 -.014 13.017 1600 ---- ---- ---- ---- 12.815 -.013 12.828 1625 ---- ---- ---- ---- 12.628 -.013 12.641 1650 ---- ---- ---- ---- 12.442 -.013 12.455 1675 ---- ---- ---- ---- 12.258 -.013 12.271 1700 ---- ---- ---- ---- 12.076 -.012 12.088 1725 ---- ---- ---- ---- 11.896 -.011 11.907 1750 ---- ---- ---- ---- 11.716 -.012 11.728 1775 ---- ---- ---- ---- 11.539 -.011 11.550 1800 ---- ---- ---- ---- 11.363 -.011 11.374 1825 ---- ---- ---- ---- 11.189 -.010 11.199 1850 ---- ---- ---- ---- 11.016 -.010 11.026 1875 ---- ---- ---- ---- 10.845 -.010 10.855 1900 ---- ---- ---- ---- 10.676 -.010 10.686 1925 ---- ---- ---- ---- 10.508 -.010 10.518 1950 ---- ---- ---- ---- 10.343 -.009 10.352 1975 ---- ---- ---- ---- 10.179 -.009 10.188 2000 ---- ---- ---- ---- 10.017 -.009 10.026 2025 ---- ---- ---- ---- 9.857 -.009 9.866 2050 ---- ---- ---- ---- 9.698 -.009 9.707 2075 ---- ---- ---- ---- 9.542 -.009 9.551 2100 ---- ---- ---- ---- 9.388 -.009 9.397 2125 ---- ---- ---- ---- 9.236 -.009 9.245 2150 ---- ---- ---- ---- 9.086 -.009 9.095 2175 ---- ---- ---- ---- 8.939 -.008 8.947 2200 ---- ---- ---- ---- 8.793 -.008 8.801 2225 ---- ---- ---- ---- 8.650 -.008 8.658 2250 ---- ---- ---- ---- 8.509 -.009 8.518 2275 ---- ---- ---- ---- 8.371 -.008 8.379 2300 ---- ---- ---- ---- 8.236 -.008 8.244 2325 ---- ---- ---- ---- 8.103 -.008 8.111 2350 ---- ---- ---- ---- 7.972 -.008 7.980 2375 ---- ---- ---- ---- 7.844 -.008 7.852 2400 ---- ---- ---- ---- 7.720 -.008 7.728 2425 ---- ---- ---- ---- 7.598 -.007 7.605 2450 ---- ---- ---- ---- 7.478 -.008 7.486 2475 ---- ---- ---- ---- 7.362 -.008 7.370 2500 ---- ---- ---- ---- 7.249 -.008 7.257 2525 ---- ---- ---- ---- 7.139 -.008 7.147 2550 ---- ---- ---- ---- 7.032 -.008 7.040 2575 ---- ---- ---- ---- 6.929 -.008 6.937 2600 ---- ---- ---- ---- 6.829 -.007 6.836 2625 ---- ---- ---- ---- 6.732 -.007 6.739 2650 ---- ---- ---- ---- 6.638 -.008 6.646 2675 ---- ---- ---- ---- 6.548 -.008 6.556 2700 ---- ---- ---- ---- 6.462 -.007 6.469 2725 ---- ---- ---- ---- 6.379 -.007 6.386 2750 ---- ---- ---- ---- 6.299 -.008 6.307 2775 ---- ---- ---- ---- 6.224 -.007 6.231 2800 ---- ---- ---- ---- 6.152 -.007 6.159 2825 ---- ---- ---- ---- 6.083 -.008 6.091 2850 ---- ---- ---- ---- 6.019 -.007 6.026 2875 ---- ---- ---- ---- 5.958 -.007 5.965 2900 ---- ---- ---- ---- 5.901 -.007 5.908 2925 ---- ---- ---- ---- 5.846 -.008 5.854 2950 ---- ---- ---- ---- 5.795 -.008 5.803 2975 ---- ---- ---- ---- 5.747 -.007 5.754 3000 ---- ---- ---- ---- 5.701 -.008 5.709 3025 ---- ---- ---- ---- 5.658 -.007 5.665 3050 ---- ---- ---- ---- 5.618 -.007 5.625 3075 ---- ---- ---- ---- 5.579 -.007 5.586 3100 ---- ---- ---- ---- 5.542 -.007 5.549 3125 ---- ---- ---- ---- 5.507 -.007 5.514 3150 ---- ---- ---- ---- 5.473 -.007 5.480 3175 ---- ---- ---- ---- 5.441 -.007 5.448 3200 ---- ---- ---- ---- 5.410 -.006 5.416 3225 ---- ---- ---- ---- 5.379 -.007 5.386 3250 ---- ---- ---- ---- 5.350 -.006 5.356 3275 ---- ---- ---- ---- 5.320 -.007 5.327 3300 ---- ---- ---- ---- 5.291 -.007 5.298 3325 ---- ---- ---- ---- 5.263 -.006 5.269 3350 ---- ---- ---- ---- 5.234 -.006 5.240 3375 ---- ---- ---- ---- 5.205 -.006 5.211 3400 ---- ---- ---- ---- 5.175 -.006 5.181 3425 ---- ---- ---- ---- 5.145 -.006 5.151 3450 ---- ---- ---- ---- 5.115 -.006 5.121 3475 ---- ---- ---- ---- 5.084 -.006 5.090 3500 ---- ---- ---- ---- 5.053 -.006 5.059 3525 ---- ---- ---- ---- 5.022 -.006 5.028 3550 ---- ---- ---- ---- 4.990 -.007 4.997 3575 ---- ---- ---- ---- 4.959 -.006 4.965 3600 ---- ---- ---- ---- 4.927 -.006 4.933 3625 ---- ---- ---- ---- 4.896 -.006 4.902 3650 ---- ---- ---- ---- 4.864 -.006 4.870 3675 ---- ---- ---- ---- 4.833 -.006 4.839 3700 ---- ---- ---- ---- 4.801 -.006 4.807 3725 ---- ---- ---- ---- 4.770 -.006 4.776 3750 ---- ---- ---- ---- 4.740 -.006 4.746 3775 ---- ---- ---- ---- 4.709 -.006 4.715 3800 ---- ---- ---- ---- 4.679 -.006 4.685 3825 ---- ---- ---- ---- 4.650 -.006 4.656 3850 ---- ---- ---- ---- 4.620 -.007 4.627 3875 ---- ---- ---- ---- 4.592 -.006 4.598 3900 ---- ---- ---- ---- 4.564 -.006 4.570 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.802 -.037 17.839 1050 ---- ---- ---- ---- 17.572 -.034 17.606 1075 ---- ---- ---- ---- 17.345 -.032 17.377 1100 ---- ---- ---- ---- 17.121 -.030 17.151 1125 ---- ---- ---- ---- 16.900 -.029 16.929 1150 ---- ---- ---- ---- 16.682 -.027 16.709 1175 ---- ---- ---- ---- 16.466 -.026 16.492 1200 ---- ---- ---- ---- 16.253 -.024 16.277 1225 ---- ---- ---- ---- 16.043 -.022 16.065 1250 ---- ---- ---- ---- 15.834 -.021 15.855 1275 ---- ---- ---- ---- 15.628 -.020 15.648 1300 ---- ---- ---- ---- 15.424 -.019 15.443 1325 ---- ---- ---- ---- 15.223 -.017 15.240 1350 ---- ---- ---- ---- 15.023 -.017 15.040 1375 ---- ---- ---- ---- 14.825 -.016 14.841 1400 ---- ---- ---- ---- 14.629 -.015 14.644 1425 ---- ---- ---- ---- 14.435 -.014 14.449 1450 ---- ---- ---- ---- 14.243 -.013 14.256 1475 ---- ---- ---- ---- 14.052 -.013 14.065 1500 ---- ---- ---- ---- 13.864 -.012 13.876 1525 ---- ---- ---- ---- 13.677 -.011 13.688 1550 ---- ---- ---- ---- 13.491 -.011 13.502 1575 ---- ---- ---- ---- 13.307 -.011 13.318 1600 ---- ---- ---- ---- 13.125 -.010 13.135 1625 ---- ---- ---- ---- 12.944 -.009 12.953 1650 ---- ---- ---- ---- 12.765 -.009 12.774 1675 ---- ---- ---- ---- 12.587 -.008 12.595 1700 ---- ---- ---- ---- 12.410 -.009 12.419 1725 ---- ---- ---- ---- 12.235 -.008 12.243 1750 ---- ---- ---- ---- 12.061 -.008 12.069 1775 ---- ---- ---- ---- 11.889 -.008 11.897 1800 ---- ---- ---- ---- 11.719 -.007 11.726 1825 ---- ---- ---- ---- 11.549 -.007 11.556 1850 ---- ---- ---- ---- 11.382 -.006 11.388 1875 ---- ---- ---- ---- 11.215 -.007 11.222 1900 ---- ---- ---- ---- 11.051 -.006 11.057 1925 ---- ---- ---- ---- 10.888 -.006 10.894 1950 ---- ---- ---- ---- 10.727 -.006 10.733 1975 ---- ---- ---- ---- 10.567 -.006 10.573 2000 ---- ---- ---- ---- 10.409 -.006 10.415 2025 ---- ---- ---- ---- 10.253 -.005 10.258 2050 ---- ---- ---- ---- 10.098 -.006 10.104 2075 ---- ---- ---- ---- 9.946 -.005 9.951 2100 ---- ---- ---- ---- 9.795 -.006 9.801 2125 ---- ---- ---- ---- 9.646 -.006 9.652 2150 ---- ---- ---- ---- 9.500 -.005 9.505 2175 ---- ---- ---- ---- 9.355 -.006 9.361 2200 ---- ---- ---- ---- 9.213 -.005 9.218 2225 ---- ---- ---- ---- 9.073 -.005 9.078 2250 ---- ---- ---- ---- 8.935 -.005 8.940 2275 ---- ---- ---- ---- 8.799 -.005 8.804 2300 ---- ---- ---- ---- 8.666 -.005 8.671 2325 ---- ---- ---- ---- 8.535 -.005 8.540 2350 ---- ---- ---- ---- 8.407 -.005 8.412 2375 ---- ---- ---- ---- 8.282 -.005 8.287 2400 ---- ---- ---- ---- 8.159 -.005 8.164 2425 ---- ---- ---- ---- 8.039 -.005 8.044 2450 ---- ---- ---- ---- 7.921 -.005 7.926 2475 ---- ---- ---- ---- 7.807 -.005 7.812 2500 ---- ---- ---- ---- 7.695 -.005 7.700 2525 ---- ---- ---- ---- 7.587 -.005 7.592 2550 ---- ---- ---- ---- 7.481 -.005 7.486 2575 ---- ---- ---- ---- 7.379 -.005 7.384 2600 ---- ---- ---- ---- 7.280 -.005 7.285 2625 ---- ---- ---- ---- 7.184 -.005 7.189 2650 ---- ---- ---- ---- 7.092 -.005 7.097 2675 ---- ---- ---- ---- 7.003 -.005 7.008 2700 ---- ---- ---- ---- 6.917 -.005 6.922 2725 ---- ---- ---- ---- 6.835 -.005 6.840 2750 ---- ---- ---- ---- 6.757 -.004 6.761 2775 ---- ---- ---- ---- 6.682 -.005 6.687 2800 ---- ---- ---- ---- 6.611 -.004 6.615 2825 ---- ---- ---- ---- 6.543 -.005 6.548 2850 ---- ---- ---- ---- 6.479 -.005 6.484 2875 ---- ---- ---- ---- 6.420 -.004 6.424 2900 ---- ---- ---- ---- 6.363 -.005 6.368 2925 ---- ---- ---- ---- 6.311 -.004 6.315 2950 ---- ---- ---- ---- 6.261 -.005 6.266 2975 ---- ---- ---- ---- 6.215 -.004 6.219 3000 ---- ---- ---- ---- 6.171 -.005 6.176 3025 ---- ---- ---- ---- 6.130 -.005 6.135 3050 ---- ---- ---- ---- 6.092 -.004 6.096 3075 ---- ---- ---- ---- 6.056 -.004 6.060 3100 ---- ---- ---- ---- 6.022 -.004 6.026 3125 ---- ---- ---- ---- 5.989 -.005 5.994 3150 ---- ---- ---- ---- 5.959 -.004 5.963 3175 ---- ---- ---- ---- 5.930 -.004 5.934 3200 ---- ---- ---- ---- 5.902 -.004 5.906 3225 ---- ---- ---- ---- 5.875 -.004 5.879 3250 ---- ---- ---- ---- 5.849 -.004 5.853 3275 ---- ---- ---- ---- 5.823 -.004 5.827 3300 ---- ---- ---- ---- 5.798 -.004 5.802 3325 ---- ---- ---- ---- 5.773 -.004 5.777 3350 ---- ---- ---- ---- 5.749 -.003 5.752 3375 ---- ---- ---- ---- 5.724 -.003 5.727 3400 ---- ---- ---- ---- 5.698 -.004 5.702 3425 ---- ---- ---- ---- 5.672 -.004 5.676 3450 ---- ---- ---- ---- 5.645 -.004 5.649 3475 ---- ---- ---- ---- 5.618 -.004 5.622 3500 ---- ---- ---- ---- 5.591 -.003 5.594 3525 ---- ---- ---- ---- 5.563 -.003 5.566 3550 ---- ---- ---- ---- 5.534 -.004 5.538 3575 ---- ---- ---- ---- 5.506 -.003 5.509 3600 ---- ---- ---- ---- 5.477 -.003 5.480 3625 ---- ---- ---- ---- 5.448 -.003 5.451 3650 ---- ---- ---- ---- 5.418 -.004 5.422 3675 ---- ---- ---- ---- 5.389 -.004 5.393 3700 ---- ---- ---- ---- 5.360 -.004 5.364 3725 ---- ---- ---- ---- 5.331 -.004 5.335 3750 ---- ---- ---- ---- 5.302 -.004 5.306 3775 ---- ---- ---- ---- 5.273 -.004 5.277 3800 ---- ---- ---- ---- 5.245 -.004 5.249 3825 ---- ---- ---- ---- 5.217 -.004 5.221 3850 ---- ---- ---- ---- 5.189 -.004 5.193 3875 ---- ---- ---- ---- 5.162 -.004 5.166 3900 ---- ---- ---- ---- 5.136 -.003 5.139 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.602 -.016 15.618 1325 ---- ---- ---- ---- 15.404 -.015 15.419 1350 ---- ---- ---- ---- 15.208 -.015 15.223 1375 ---- ---- ---- ---- 15.015 -.013 15.028 1400 ---- ---- ---- ---- 14.823 -.012 14.835 1425 ---- ---- ---- ---- 14.632 -.012 14.644 1450 ---- ---- ---- ---- 14.444 -.011 14.455 1475 ---- ---- ---- ---- 14.257 -.011 14.268 1500 ---- ---- ---- ---- 14.072 -.010 14.082 1525 ---- ---- ---- ---- 13.889 -.009 13.898 1550 ---- ---- ---- ---- 13.707 -.008 13.715 1575 ---- ---- ---- ---- 13.526 -.008 13.534 1600 ---- ---- ---- ---- 13.347 -.008 13.355 1625 ---- ---- ---- ---- 13.170 -.007 13.177 1650 ---- ---- ---- ---- 12.994 -.006 13.000 1675 ---- ---- ---- ---- 12.819 -.006 12.825 1700 ---- ---- ---- ---- 12.646 -.006 12.652 1725 ---- ---- ---- ---- 12.474 -.005 12.479 1750 ---- ---- ---- ---- 12.303 -.005 12.308 1775 ---- ---- ---- ---- 12.134 -.005 12.139 1800 ---- ---- ---- ---- 11.966 -.005 11.971 1825 ---- ---- ---- ---- 11.800 -.004 11.804 1850 ---- ---- ---- ---- 11.635 -.004 11.639 1875 ---- ---- ---- ---- 11.471 -.004 11.475 1900 ---- ---- ---- ---- 11.309 -.004 11.313 1925 ---- ---- ---- ---- 11.149 -.004 11.153 1950 ---- ---- ---- ---- 10.990 -.004 10.994 1975 ---- ---- ---- ---- 10.833 -.004 10.837 2000 ---- ---- ---- ---- 10.677 -.004 10.681 2025 ---- ---- ---- ---- 10.523 -.004 10.527 2050 ---- ---- ---- ---- 10.371 -.004 10.375 2075 ---- ---- ---- ---- 10.221 -.004 10.225 2100 ---- ---- ---- ---- 10.073 -.003 10.076 2125 ---- ---- ---- ---- 9.926 -.004 9.930 2150 ---- ---- ---- ---- 9.782 -.003 9.785 2175 ---- ---- ---- ---- 9.640 -.003 9.643 2200 ---- ---- ---- ---- 9.499 -.003 9.502 2225 ---- ---- ---- ---- 9.361 -.003 9.364 2250 ---- ---- ---- ---- 9.225 -.003 9.228 2275 ---- ---- ---- ---- 9.092 -.003 9.095 2300 ---- ---- ---- ---- 8.960 -.003 8.963 2325 ---- ---- ---- ---- 8.832 -.003 8.835 2350 ---- ---- ---- ---- 8.705 -.003 8.708 2375 ---- ---- ---- ---- 8.582 -.003 8.585 2400 ---- ---- ---- ---- 8.461 -.003 8.464 2425 ---- ---- ---- ---- 8.342 -.003 8.345 2450 ---- ---- ---- ---- 8.227 -.003 8.230 2475 ---- ---- ---- ---- 8.114 -.003 8.117 2500 ---- ---- ---- ---- 8.004 -.003 8.007 2525 ---- ---- ---- ---- 7.898 -.003 7.901 2550 ---- ---- ---- ---- 7.794 -.003 7.797 2575 ---- ---- ---- ---- 7.693 -.003 7.696 2600 ---- ---- ---- ---- 7.596 -.003 7.599 2625 ---- ---- ---- ---- 7.502 -.003 7.505 2650 ---- ---- ---- ---- 7.412 -.002 7.414 2675 ---- ---- ---- ---- 7.324 -.003 7.327 2700 ---- ---- ---- ---- 7.240 -.003 7.243 2725 ---- ---- ---- ---- 7.160 -.003 7.163 2750 ---- ---- ---- ---- 7.084 -.002 7.086 2775 ---- ---- ---- ---- 7.011 -.002 7.013 2800 ---- ---- ---- ---- 6.941 -.003 6.944 2825 ---- ---- ---- ---- 6.876 -.003 6.879 2850 ---- ---- ---- ---- 6.814 -.003 6.817 2875 ---- ---- ---- ---- 6.756 -.003 6.759 2900 ---- ---- ---- ---- 6.702 -.003 6.705 2925 ---- ---- ---- ---- 6.652 -.002 6.654 2950 ---- ---- ---- ---- 6.604 -.003 6.607 2975 ---- ---- ---- ---- 6.560 -.003 6.563 3000 ---- ---- ---- ---- 6.519 -.002 6.521 3025 ---- ---- ---- ---- 6.480 -.003 6.483 3050 ---- ---- ---- ---- 6.444 -.002 6.446 3075 ---- ---- ---- ---- 6.410 -.003 6.413 3100 ---- ---- ---- ---- 6.378 -.003 6.381 3125 ---- ---- ---- ---- 6.348 -.003 6.351 3150 ---- ---- ---- ---- 6.320 -.002 6.322 3175 ---- ---- ---- ---- 6.293 -.002 6.295 3200 ---- ---- ---- ---- 6.268 -.002 6.270 3225 ---- ---- ---- ---- 6.243 -.002 6.245 3250 ---- ---- ---- ---- 6.219 -.002 6.221 3275 ---- ---- ---- ---- 6.196 -.002 6.198 3300 ---- ---- ---- ---- 6.173 -.002 6.175 3325 ---- ---- ---- ---- 6.150 -.002 6.152 3350 ---- ---- ---- ---- 6.127 -.002 6.129 3375 ---- ---- ---- ---- 6.104 -.002 6.106 3400 ---- ---- ---- ---- 6.081 -.001 6.082 3425 ---- ---- ---- ---- 6.056 -.002 6.058 3450 ---- ---- ---- ---- 6.032 -.001 6.033 3475 ---- ---- ---- ---- 6.006 -.002 6.008 3500 ---- ---- ---- ---- 5.980 -.002 5.982 3525 ---- ---- ---- ---- 5.953 -.002 5.955 3550 ---- ---- ---- ---- 5.927 -.001 5.928 3575 ---- ---- ---- ---- 5.899 -.002 5.901 3600 ---- ---- ---- ---- 5.872 -.001 5.873 3625 ---- ---- ---- ---- 5.844 -.002 5.846 3650 ---- ---- ---- ---- 5.816 -.002 5.818 3675 ---- ---- ---- ---- 5.788 -.002 5.790 3700 ---- ---- ---- ---- 5.760 -.002 5.762 3725 ---- ---- ---- ---- 5.732 -.002 5.734 3750 ---- ---- ---- ---- 5.704 -.002 5.706 3775 ---- ---- ---- ---- 5.677 -.001 5.678 3800 ---- ---- ---- ---- 5.649 -.002 5.651 3825 ---- ---- ---- ---- 5.622 -.002 5.624 3850 ---- ---- ---- ---- 5.595 -.002 5.597 3875 ---- ---- ---- ---- 5.569 -.002 5.571 3900 ---- ---- ---- ---- 5.544 -.001 5.545 3925 ---- ---- ---- ---- 5.518 -.002 5.520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1971 3775 77249 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 1 .001 8 1650 ---- ---- ---- ---- .001 UNCH 1 .001 17 1675 ---- ---- ---- ---- .001 -.001 1 .002 10 1700 ---- ---- ---- ---- .001 -.001 3 .002 1213 1725 ---- ---- ---- ---- .002 UNCH 1 .002 21 1750 ---- ---- ---- ---- .002 UNCH 1 .002 1 15 1775 ---- ---- ---- ---- .002 -.001 1 .003 33 1800 ---- ---- ---- ---- .003 UNCH 1 .003 1 37 1825 ---- ---- ---- ---- .003 -.001 2 .004 16 1835 ---- ---- ---- ---- .003 -.001 .004 6 1840 ---- ---- ---- ---- .003 -.001 .004 1845 ---- ---- ---- ---- .004 UNCH .004 5 1850 ---- ---- ---- ---- .004 UNCH .004 15 1855 ---- ---- ---- ---- .004 -.001 .005 2 1860 ---- ---- ---- ---- .004 -.001 .005 1865 ---- ---- ---- ---- .004 -.001 .005 1870 ---- ---- ---- ---- .004 -.001 .005 1 1875 ---- ---- ---- ---- .004 -.001 .005 17 1880 ---- ---- ---- ---- .004 -.001 .005 2 1885 ---- ---- ---- ---- .005 UNCH .005 1890 ---- ---- ---- ---- .005 -.001 .006 1895 ---- ---- ---- ---- .005 -.001 .006 2 1900 ---- ---- ---- ---- .005 -.001 .006 2415 1905 ---- ---- ---- ---- .005 -.001 .006 3 1910 ---- ---- ---- ---- .005 -.001 .006 5 1915 ---- ---- ---- ---- .006 UNCH .006 7 1920 ---- ---- ---- ---- .006 -.001 .007 1 1925 .007 .007 .007 .007 .006 -.001 5 .007 56 1930 ---- ---- ---- ---- .006 -.001 .007 7 1935 ---- ---- ---- ---- .006 -.001 .007 16 1940 ---- ---- ---- ---- .007 UNCH .007 7 1945 ---- ---- ---- ---- .007 -.001 .008 8 1950 ---- ---- ---- ---- .007 -.001 .008 66 1955 ---- ---- ---- ---- .007 -.001 .008 3 1960 ---- ---- ---- ---- .007 -.001 .008 5 1965 ---- ---- ---- ---- .008 -.001 .009 11 1970 ---- ---- ---- ---- .008 -.001 .009 2 1975 ---- ---- ---- ---- .008 -.001 .009 78 1980 ---- ---- ---- ---- .009 -.001 .010 10 1985 ---- ---- ---- ---- .009 -.001 .010 14 1990 ---- ---- ---- ---- .009 -.001 .010 3 1995 ---- ---- ---- ---- .009 -.001 .010 15 2000 ---- ---- .010A .010A .010 -.001 .011 22 1121 2005 ---- ---- ---- ---- .010 -.001 .011 10 2010 ---- ---- ---- ---- .010 -.002 .012 109 2015 ---- ---- ---- ---- .011 -.001 .012 6 2020 ---- ---- ---- ---- .011 -.001 .012 7 2025 ---- ---- .012A .012A .011 -.002 .013 214 2030 .011 .011 .011 .011 .012 -.001 2 .013 133 2035 ---- ---- ---- ---- .012 -.002 .014 8 2040 ---- ---- ---- ---- .013 -.001 .014 13 2045 ---- ---- ---- ---- .013 -.002 .015 3 2050 .012 .012 .012 .012 .014 -.001 1 .015 113 2055 ---- ---- ---- ---- .014 -.002 .016 4 2060 ---- ---- ---- ---- .015 -.002 .017 5 6 2065 ---- ---- ---- ---- .015 -.002 .017 6 2070 ---- ---- .017A .017A .016 -.002 .018 12 2075 ---- ---- .017A .017A .016 -.003 .019 58 2080 ---- ---- .018A .018A .017 -.002 .019 10 2085 ---- ---- .019A .019A .018 -.002 .020 50 2090 ---- ---- .020A .020A .018 -.003 .021 10 2095 .019 .019 .019 .019 .019 -.003 1 .022 26 2100 .020 .023 .020 .023 .020 -.003 26 .023 1 1638 2105 ---- ---- .022A .022A .021 -.003 .024 6 2110 ---- ---- .022A .022A .022 -.003 .025 11 2115 ---- ---- .023A .023A .023 -.003 .026 11 2120 ---- ---- .024A .024A .024 -.004 .028 1 11 2125 .023 .023 .023 .023 .025 -.004 1 .029 62 2130 .025 .025 .025 .025 .026 -.004 1 .030 1 10 2135 .023 .023 .023 .024B .027 -.005 1 .032 21 2140 ---- ---- .027A .027A .029 -.004 .033 1 3 2145 ---- ---- .028A .028A .030 -.005 .035 1 2150 ---- ---- .030A .030A .031 -.005 .036 2 925 2155 ---- ---- .031A .031A .033 -.005 .038 15 2160 ---- ---- .032A .032A .035 -.005 .040 21 2165 .037 .037 .033A .037 .036 -.005 1 .041 9 2170 ---- ---- .034A .034A .038 -.005 .043 6 2175 ---- ---- .036A .036A .040 -.005 .045 1 142 2180 ---- ---- .037A .037A .042 -.005 .047 4 2185 ---- ---- .039A .039A .044 -.006 .050 14 2190 ---- ---- .041A .041A .046 -.006 .052 8 2195 ---- ---- .041A .041A .048 -.006 .054 9 2200 .050 .050 .044A .050 .051 -.006 53 .057 46 1575 2205 ---- ---- .046A .046A .053 -.006 .059 10 2210 ---- ---- .048A .048A .056 -.006 2 .062 21 2215 ---- ---- .050A .050A .058 -.007 .065 3 2220 .056 .059B .052A .059B .061 -.007 6 .068 10 2225 ---- ---- .055A .055A .064 -.007 18 .071 6 118 2230 ---- ---- .057A .057A .067 -.008 .075 2 56 2235 ---- ---- .059A .059A .070 -.008 .078 20 2240 .064 .064 .062A .072B .074 -.008 1 .082 6 2245 ---- ---- .064A .064A .077 -.008 .085 8 11 2250 ---- ---- .067A .067A .081 -.008 .089 26 481 2255 .076 .076 .070A .084B .085 -.009 3 .094 20 2260 ---- ---- .073A .073A .089 -.009 .098 16 2265 ---- ---- .077A .077A .093 -.010 .103 8 23 2270 .087 .087 .080A .086A .098 -.009 4 .107 11 14 2275 .090 .104 .084A .102A .102 -.010 15 .112 24 225 2280 .091 .108B .088A .108B .107 -.011 3 .118 15 34 2285 .096 .113 .092A .111A .113 -.010 18 .123 3 9 2290 .105 .121B .096A .104A .118 -.011 2 .129 13 21 2295 .123 .127B .100A .109A .124 -.011 11 .135 6 24 2300 .115 .133B .103A .114A .130 -.011 38 .141 68 1567 2305 .134 .139B .109A .119A .136 -.012 31 .148 50 2310 .119 .146B .113A .119A .143 -.012 45 .155 16 2315 .151 .153 .118A .118A .150 -.012 6 .162 19 39 2320 ---- ---- .124A .124A .157 -.012 .169 15 23 2325 ---- ---- .129A .129A .165 -.012 3 .177 16 117 2330 ---- ---- .135A .135A .173 -.012 2 .185 26 2335 ---- ---- .140A .140A .181 -.013 .194 1 17 2340 ---- ---- .146A .146A .190 -.013 1 .203 10 58 2345 ---- ---- .153A .153A .199 -.013 .212 47 2350 .181 .213B .160A .160A .208 -.014 29 .222 85 413 2355 ---- ---- .167A .167A .218 -.014 .232 37 2360 ---- ---- .174A .174A .228 -.014 .242 22 2365 .241 .246B .182A .229A .239 -.014 13 .253 22 2370 ---- ---- .191A .191A .250 -.015 .265 12 2375 .225 .268B .199A .268B .262 -.014 17 .276 18 37 2380 ---- ---- .208A .208A .274 -.014 .288 39 2385 ---- ---- .217A .217A .286 -.015 4 .301 2 42 2390 .297 .309B .227A .227A .299 -.015 2 .314 146 2395 .309 .322B .237A .263A .312 -.016 9 .328 6 22 2400 .305 .336B .248A .311 .326 -.016 37 .342 167 1099 2405 .296 .351B .258A .288A .341 -.015 2 .356 9 2410 .309 .368B .269A .301A .355 -.016 1 .371 14 2415 ---- ---- .281A .281A .371 -.016 .387 7 25 2420 .308 .398B .293A .398B .387 -.016 1 .403 8 157 2425 ---- ---- .306A .306A .403 -.017 13 .420 15 322 2430 ---- ---- .319A .319A .420 -.017 .437 9 11 2435 ---- ---- .333A .333A .438 -.016 .454 11 14 2440 ---- ---- .346A .346A .456 -.017 .473 2 38 2445 ---- ---- .362A .362A .475 -.016 .491 5 41 2450 .450 .511B .376A .511B .494 -.017 33 .511 13 844 2455 .466 .530B .391A .530B .514 -.017 1 .531 1 3 2460 .474 .553B .408A .509 .535 -.016 3 .551 2 192 2465 ---- .574B .424A .424A .556 -.016 .572 7 5 2470 ---- .597B .441A .441A .578 -.016 .594 1 8 2475 ---- .619B .459A .459A .601 -.015 .616 2 133 2480 ---- .643B .479A .479A .624 -.014 .638 13 2485 .613 .667B .496A .496A .648 -.014 5 .662 20 2490 .632 .692B .516A .633B .672 -.014 20 .686 8 16 2495 .659 .718B .536A .536A .697 -.013 5 .710 2 136 2500 .630 .750 .557A .711B .723 -.012 26 .735 197 281 2505 .757 .769B .578A .760B .749 -.011 6 .760 11 2510 ---- .797B .599A .599A .776 -.010 4 .786 1 14 2515 .758 .825B .621A .621A .803 -.010 5 .813 5 34 2520 .741 .853B .644A .853B .831 -.009 3 .840 12 2525 .774 .882B .668A .882B .859 -.009 2 .868 7 38 2530 ---- .911B .693A .693A .888 -.008 1 .896 2 5 2535 ---- .941B .717A .717A .917 -.008 .925 1 14 2540 ---- .970B .743A .743A .947 -.007 .954 5 19 2545 .765 1.002B .765 1.002B .977 -.007 2 .984 7 8 2550 ---- 1.033B .794A .794A 1.008 -.007 1.015 7 376 2555 .955 1.065 .821A .989A 1.039 -.007 2 1.046 6 59 2560 ---- 1.098B .847A .847A 1.071 -.006 1.077 1 30 2565 1.044 1.131B .875A .875A 1.103 -.006 3 1.109 5 30 2570 ---- 1.165B .903A .903A 1.136 -.006 1.142 33 2575 ---- 1.200B .932A .932A 1.170 -.005 1.175 3 30 2580 ---- 1.231B .960A .960A 1.203 -.005 1.208 14 2585 ---- 1.266B .990A .990A 1.238 -.004 1.242 3 21 2590 ---- 1.302B 1.020A 1.020A 1.272 -.004 1.276 2 6 2595 1.186 1.337B 1.053A 1.337B 1.308 -.003 1 1.311 2 2600 1.300 1.376B 1.083A 1.128A 1.343 -.003 4 1.346 13 55 2605 ---- 1.410B 1.116A 1.116A 1.379 -.003 1.382 4 2610 1.303 1.439B 1.148A 1.357A 1.416 -.002 7 1.418 10 2615 1.438 1.456B 1.180A 1.393A 1.453 -.002 3 1.455 3 13 2620 1.360 1.487B 1.213A 1.487B 1.490 -.002 3 1.492 71 2625 ---- 1.562B 1.247A 1.247A 1.528 -.001 1.529 18 2630 ---- ---- 1.280A 1.280A 1.566 -.001 1.567 7 2635 1.474 1.572B 1.315A 1.550 1.605 UNCH 4 1.605 8 2650 ---- 1.758B 1.421A 1.421A 1.723 +.001 1.722 9 2675 ---- 1.965B 1.610A 1.610A 1.926 +.002 1.924 8 23 2700 ---- 2.179B 1.805A 1.805A 2.137 +.004 2.133 18 2725 ---- 2.398B 2.008A 2.008A 2.354 +.005 2.349 10 2750 2.538 2.624B 2.220A 2.491A 2.577 +.006 2 2.571 5 2775 2.764 2.852B 2.438A 2.717A 2.805 +.008 2 2.797 3 2800 ---- 3.084B 2.660A 2.660A 3.036 +.009 3.027 4 2825 ---- 3.321B 2.888A 2.888A 3.270 +.010 3.260 2 2850 ---- 3.558B 3.119A 3.119A 3.507 +.011 3.496 2 2875 3.453 3.798B 3.353A 3.797B 3.746 +.012 2 3.734 1 2900 ---- 4.040B 3.589A 3.589A 3.987 +.013 3.974 2925 ---- 4.283B 3.828A 3.828A 4.230 +.014 4.216 2950 ---- 4.527B 4.068A 4.068A 4.473 +.015 4.458 3 2975 ---- 4.726B 4.309A 4.309A 4.717 +.015 4.702 2 2 3000 4.853 4.961B 4.552A 4.552A 4.963 +.016 2 4.947 3025 ---- ---- 4.796A 4.796A 5.208 +.016 5.192 3050 ---- ---- 5.129A 5.129A 5.455 +.016 5.439 3075 ---- ---- 5.374A 5.374A 5.701 +.016 5.685 3100 ---- ---- 5.619A 5.619A 5.948 +.016 5.932 3125 ---- ---- 5.865A 5.865A 6.196 +.017 6.179 3150 ---- ---- 6.111A 6.111A 6.443 +.016 6.427 3175 ---- ---- 6.358A 6.358A 6.691 +.016 6.675 2 3200 ---- ---- 6.605A 6.605A 6.940 +.017 6.923 3225 ---- ---- 6.852A 6.852A 7.188 +.017 7.171 3250 ---- ---- 7.100A 7.100A 7.437 +.017 7.420 3275 ---- ---- 7.348A 7.348A 7.685 +.016 7.669 3300 ---- ---- 7.596A 7.596A 7.934 +.017 7.917 3325 ---- ---- 7.845A 7.845A 8.183 +.017 8.166 3350 ---- ---- 8.095A 8.095A 8.432 +.017 8.415 3375 ---- ---- 8.344A 8.344A 8.682 +.018 8.664 3400 ---- ---- 8.594A 8.594A 8.931 +.017 8.914 3425 ---- ---- 8.844A 8.844A 9.181 +.018 9.163 3450 ---- ---- 9.093A 9.093A 9.430 +.017 9.413 3475 ---- ---- 9.344A 9.344A 9.680 +.018 9.662 3500 ---- ---- 9.593A 9.593A 9.930 +.018 9.912 3525 ---- ---- 9.843A 9.843A 10.179 +.017 10.162 3550 ---- ---- 10.093A 10.093A 10.429 +.017 10.412 3575 ---- ---- 10.343A 10.343A 10.679 +.017 10.662 3600 ---- ---- 10.593A 10.593A 10.929 +.017 10.912 3625 ---- ---- 10.843A 10.843A 11.179 +.017 11.162 3800 ---- ---- 12.593A 12.593A 12.929 +.017 12.912 4000 ---- ---- 14.593A 14.593A 14.929 +.017 14.912 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 74.538A 74.538A 74.929 +.017 74.912 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 ---- ---- ---- ---- .001 -.001 .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 UNCH .007 64 1650 ---- ---- ---- ---- .008 +.001 .007 60 1675 ---- ---- ---- ---- .008 UNCH .008 174 1700 ---- ---- ---- ---- .009 UNCH .009 2 162 1725 ---- ---- ---- ---- .011 +.001 .010 11 1750 ---- ---- ---- ---- .012 UNCH .012 249 1775 ---- ---- ---- ---- .013 UNCH .013 24 1800 ---- ---- ---- ---- .015 UNCH 2 .015 2 741 1825 ---- ---- ---- ---- .017 UNCH .017 2 39 1850 ---- ---- ---- ---- .019 UNCH .019 163 1875 ---- ---- ---- ---- .022 +.001 .021 15 1900 ---- ---- ---- ---- .025 +.001 2 .024 6 133 1925 ---- ---- ---- ---- .029 +.001 .028 23 1950 ---- ---- ---- ---- .033 UNCH .033 44 1975 ---- ---- ---- ---- .038 UNCH 1 .038 12 2000 .044 .044 .042A .044 .045 UNCH 1 .045 6 1405 2025 ---- ---- .050A .050A .053 UNCH .053 3 20 2050 .057 .057 .057 .057 .062 -.001 1 .063 2 144 2075 ---- ---- .067A .067A .073 -.002 .075 2 29 2100 .086 .086 .078A .078A .087 -.003 6 .090 5 194 2125 .100 .102B .092A .092A .103 -.004 1 .107 54 2150 .113 .123B .108A .123B .123 -.005 6 .128 12 178 2160 ---- ---- .115A .115A .132 -.005 .137 7 2165 ---- ---- .119A .119A .136 -.006 .142 5 2170 ---- ---- .123A .123A .141 -.006 .147 8 2175 ---- ---- .127A .127A .146 -.007 .153 17 2180 ---- ---- .131A .131A .151 -.007 .158 7 2185 ---- ---- .135A .135A .156 -.007 .163 2 2190 ---- ---- .140A .140A .162 -.007 1 .169 11 2195 ---- ---- .144A .144A .167 -.008 .175 4 2200 .145 .175B .145 .175B .173 -.008 4 .181 5 1051 2205 ---- ---- .154A .154A .179 -.008 .187 3 2210 ---- ---- .159A .159A .186 -.008 .194 1 2215 ---- ---- .165A .165A .192 -.008 .200 2220 ---- ---- .170A .170A .199 -.008 .207 2225 ---- ---- .176A .176A .206 -.008 5 .214 121 2230 ---- ---- .181A .181A .213 -.008 .221 6 2235 ---- ---- .186A .186A .220 -.009 .229 2 2240 ---- ---- .192A .192A .227 -.009 .236 75 2245 ---- ---- .198A .198A .235 -.009 .244 4 2250 .230 .246B .205A .240A .243 -.009 6 .252 17 173 2255 ---- ---- .210A .210A .251 -.009 .260 19 2260 ---- ---- .217A .217A .260 -.009 .269 5 2265 ---- ---- .224A .224A .269 -.009 .278 2270 ---- ---- .232A .232A .278 -.009 .287 2275 ---- ---- .239A .239A .287 -.009 10 .296 12 181 2280 ---- ---- .247A .247A .297 -.008 1 .305 5 2285 ---- ---- .255A .255A .306 -.009 .315 6 8 2290 ---- ---- .264A .264A .317 -.008 .325 3 2295 ---- ---- .272A .272A .327 -.009 .336 11 10 2300 .335 .345B .281A .345B .338 -.008 21 .346 24 1017 2305 ---- ---- .290A .290A .349 -.008 .357 3 1 2310 ---- ---- .299A .299A .360 -.009 .369 3 2315 ---- ---- .309A .309A .372 -.008 .380 6 2320 ---- ---- .319A .319A .384 -.008 .392 1 9 2325 ---- .406B .329A .329A .396 -.009 .405 3 176 2330 ---- .419B .339A .339A .409 -.008 .417 8 2335 ---- .432B .349A .349A .422 -.008 .430 6 7 2340 ---- .445B .359A .359A .435 -.009 .444 2 2345 ---- .459B .371A .371A .449 -.008 80 .457 3 2350 .417 .474B .382A .474B .463 -.008 16 .471 26 136 2355 ---- .488B .395A .395A .478 -.008 .486 10 2360 ---- .504B .406A .406A .493 -.008 1 .501 2 17 2365 ---- .518B .419A .419A .508 -.008 .516 12 2370 ---- .535B .433A .433A .523 -.008 .531 2 24 2375 ---- .550B .445A .445A .539 -.008 .547 11 2380 .501 .567B .459A .567B .556 -.008 6 .564 27 2385 ---- .584B .474A .474A .572 -.008 .580 11 2390 ---- .602B .488A .488A .590 -.007 .597 8 2395 ---- .620B .501A .501A .607 -.008 .615 2 128 2400 .634 .638B .516A .636B .625 -.008 5 .633 28 230 2405 ---- .656B .531A .531A .643 -.008 .651 5 2410 ---- .677B .548A .548A .662 -.007 .669 1 2415 ---- .695B .564A .564A .681 -.007 .688 10 2420 .633 .715B .580A .632A .701 -.007 2 .708 2 3 2425 ---- .735B .595A .595A .721 -.006 11 .727 5 85 2430 ---- .755B .612A .612A .741 -.007 .748 6 2435 ---- .776B .630A .630A .762 -.006 .768 6 2440 ---- .798B .649A .649A .783 -.006 .789 2 12 2445 ---- .820B .666A .666A .805 -.005 .810 7 2450 ---- .842B .684A .684A .827 -.005 2 .832 175 2455 ---- .865B .703A .703A .849 -.005 .854 1 2460 ---- .889B .723A .723A .872 -.005 .877 3 2465 ---- .912B .743A .743A .895 -.005 .900 2 2470 ---- .936B .763A .763A .919 -.004 .923 7 2475 ---- .960B .784A .784A .943 -.004 .947 2 108 2480 ---- .985B .805A .805A .968 -.003 .971 2 2485 ---- 1.010B .827A .827A .992 -.003 .995 12 2490 ---- 1.035B .849A .849A 1.018 -.002 1.020 2495 ---- 1.061B .871A .871A 1.044 -.002 1.046 8 2500 1.000 1.088B .893A 1.035A 1.070 -.001 16 1.071 17 507 2505 ---- 1.114B .917A .917A 1.096 -.001 1.097 6 12 2510 ---- 1.142B .940A .940A 1.123 -.001 1.124 2 4 2515 ---- 1.169B .964A .964A 1.151 UNCH 1.151 4 2520 ---- 1.197B .989A .989A 1.178 UNCH 1.178 9 2525 ---- 1.226B 1.014A 1.014A 1.206 UNCH 2 1.206 27 172 2530 ---- 1.255B 1.039A 1.039A 1.235 +.001 1.234 25 2535 ---- 1.284B 1.064A 1.064A 1.264 +.001 1.263 11 2540 1.148 1.315B 1.090A 1.315B 1.293 +.002 1 1.291 2 2545 ---- 1.344B 1.116A 1.116A 1.323 +.002 1.321 2 14 2550 ---- 1.374B 1.144A 1.144A 1.353 +.003 1.350 1 337 2555 ---- 1.405B 1.170A 1.170A 1.383 +.003 1.380 1 2560 ---- 1.437B 1.198A 1.198A 1.414 +.003 1.411 1 4 2565 ---- 1.469B 1.227A 1.227A 1.445 +.003 1.442 85 2570 ---- 1.501B 1.254A 1.254A 1.477 +.004 1.473 4 2575 ---- 1.532B 1.283A 1.283A 1.509 +.005 1.504 39 2580 ---- 1.566B 1.312A 1.312A 1.541 +.005 1.536 9 2585 ---- 1.597B 1.342A 1.342A 1.574 +.005 1.569 2590 ---- 1.631B 1.372A 1.372A 1.607 +.006 1.601 4 2595 ---- 1.665B 1.402A 1.402A 1.640 +.006 1.634 3 2600 ---- 1.699B 1.433A 1.433A 1.674 +.006 1.668 17 89 2605 ---- 1.734B 1.464A 1.464A 1.708 +.007 1.701 3 2610 ---- 1.768B 1.496A 1.496A 1.742 +.007 1.735 2 2615 ---- 1.803B 1.527A 1.527A 1.777 +.007 1.770 2620 ---- 1.839B 1.560A 1.560A 1.812 +.008 1.804 2 2625 ---- 1.874B 1.592A 1.592A 1.847 +.008 1.839 18 2630 ---- 1.911B 1.625A 1.625A 1.883 +.008 1.875 1 2635 ---- 1.947B 1.657A 1.657A 1.919 +.009 1.910 1 2650 ---- 2.060B 1.759A 1.759A 2.028 +.009 2.019 10 4 2675 ---- 2.246B 1.934A 1.934A 2.216 +.010 2.206 4 2700 ---- 2.444B 2.116A 2.116A 2.411 +.011 2.400 10 2725 ---- 2.645B 2.305A 2.305A 2.612 +.012 2.600 5 2750 ---- 2.853B 2.500A 2.500A 2.818 +.013 2.805 3 2775 ---- 3.066B 2.701A 2.701A 3.029 +.014 3.015 3 2800 ---- 3.283B 2.910A 2.910A 3.244 +.014 3.230 6 2825 ---- 3.504B 3.120A 3.120A 3.462 +.014 3.448 5 2850 ---- 3.726B 3.335A 3.335A 3.684 +.014 3.670 4 2875 ---- 3.953B 3.554A 3.554A 3.909 +.015 3.894 1 2900 ---- 4.181B 3.774A 3.774A 4.137 +.016 4.121 2925 ---- 4.412B 3.998A 3.998A 4.367 +.016 4.351 4 2950 ---- 4.645B 4.225A 4.225A 4.598 +.015 4.583 2 2975 ---- 4.880B 4.455A 4.455A 4.832 +.016 4.816 2 3000 ---- 5.116B 4.686A 4.686A 5.067 +.016 5.051 179 3025 ---- 5.354B 4.919A 4.919A 5.304 +.016 5.288 3050 ---- 5.592B 5.156A 5.156A 5.542 +.016 5.526 2 3075 ---- 5.832B 5.390A 5.390A 5.781 +.016 5.765 1 3100 ---- 6.073B 5.628A 5.628A 6.022 +.017 6.005 5 3125 ---- 6.315B 5.866A 5.866A 6.263 +.017 6.246 1 3150 ---- 6.557B 6.105A 6.105A 6.505 +.017 6.488 3 3175 ---- 6.801B 6.348A 6.348A 6.748 +.018 6.730 3 3200 ---- 7.044B 6.588A 6.588A 6.991 +.017 6.974 1 3225 ---- 7.289B 6.830A 6.830A 7.235 +.018 7.217 2 3250 ---- 7.534B 7.072A 7.072A 7.480 +.018 7.462 3275 ---- 7.730B 7.316A 7.316A 7.725 +.018 7.707 3300 ---- 7.973B 7.560A 7.560A 7.970 +.018 7.952 3325 ---- 8.214B 7.805A 7.805A 8.216 +.018 8.198 3350 ---- 8.460B 8.090A 8.090A 8.462 +.018 8.444 3375 ---- 8.706B 8.335A 8.335A 8.709 +.018 8.691 3400 ---- 8.956B 8.581A 8.581A 8.956 +.018 8.938 1 3425 ---- 9.199B 8.827A 8.827A 9.203 +.018 9.185 1 3450 ---- 9.450B 9.073A 9.073A 9.450 +.018 9.432 3475 ---- 9.694B 9.320A 9.320A 9.698 +.018 9.680 1 3500 ---- 9.942B 9.567A 9.567A 9.946 +.018 9.928 10 16 3525 ---- 10.189B 9.814A 9.814A 10.194 +.018 10.176 2 3550 ---- 10.437B 10.062A 10.062A 10.442 +.018 10.424 1 3575 ---- 10.684B 10.309A 10.309A 10.690 +.018 10.672 2 3600 ---- 10.933B 10.557A 10.557A 10.939 +.018 10.921 3 3625 ---- 11.186B 10.805A 10.805A 11.187 +.018 11.169 2 3650 ---- 11.430B 11.053A 11.053A 11.436 +.018 11.418 5 3675 ---- 11.684B 11.302A 11.302A 11.685 +.018 11.667 3 3700 ---- 11.928B 11.551A 11.551A 11.934 +.018 11.916 5 3725 ---- 12.177B 11.800A 11.800A 12.183 +.018 12.165 2 3750 ---- 12.427B 12.049A 12.049A 12.432 +.017 12.415 3775 ---- 12.681B 12.299A 12.299A 12.682 +.018 12.664 3800 ---- 12.931B 12.549A 12.549A 12.931 +.018 12.913 3825 ---- 13.176B 12.798A 12.798A 13.180 +.017 13.163 3850 ---- 13.426B 13.048A 13.048A 13.430 +.017 13.413 3875 ---- 13.676B 13.299A 13.299A 13.680 +.018 13.662 3900 ---- 13.926B 13.549A 13.549A 13.929 +.017 13.912 3925 ---- 14.180B 13.798A 13.798A 14.179 +.017 14.162 3950 ---- 14.430B 14.047A 14.047A 14.429 +.017 14.412 3975 ---- 14.675B 14.298A 14.298A 14.679 +.017 14.662 4000 ---- 14.925B 14.548A 14.548A 14.929 +.017 14.912 20 4025 ---- 15.175B 14.797A 14.797A 15.179 +.017 15.162 4050 ---- 15.425B 15.047A 15.047A 15.429 +.017 15.412 4075 ---- 15.675B 15.298A 15.298A 15.679 +.017 15.662 4500 ---- 19.923B 19.546A 19.546A 19.929 +.017 19.912 5000 ---- 24.927B 24.546A 24.546A 24.929 +.017 24.912 6000 ---- 34.920B 34.544A 34.544A 34.929 +.017 34.912 7000 ---- 44.917B 44.541A 44.541A 44.929 +.017 44.912 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.920B 54.540A 54.540A 54.929 +.017 54.912 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.918B 64.540A 64.540A 64.929 +.017 64.912 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .003 +.001 .002 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .005 +.001 .004 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .006 +.001 .005 1475 ---- ---- ---- ---- .007 +.001 .006 1500 ---- ---- ---- ---- .008 +.001 .007 1 1525 ---- ---- ---- ---- .009 +.001 .008 7 1550 .014 .014 .014 .014 .010 +.001 5 .009 1 1575 ---- ---- ---- ---- .011 +.001 .010 1600 ---- ---- ---- ---- .013 +.001 .012 1 1625 ---- ---- ---- ---- .014 +.001 .013 1650 ---- ---- ---- ---- .016 +.001 .015 4 1675 ---- ---- ---- ---- .018 +.001 .017 6 1700 ---- ---- ---- ---- .020 +.001 .019 2 1725 ---- ---- ---- ---- .022 UNCH .022 1750 ---- ---- ---- ---- .025 UNCH .025 23 1775 ---- ---- ---- ---- .028 UNCH .028 5 1800 .035 .035 .035 .035 .031 -.001 1 .032 12 1825 ---- ---- ---- ---- .036 UNCH .036 1850 ---- ---- ---- ---- .041 UNCH .041 6 1875 ---- ---- ---- ---- .046 -.001 .047 1900 ---- ---- ---- ---- .053 UNCH .053 1 134 1925 ---- ---- .060A .060A .060 -.001 .061 4 1950 ---- ---- .067A .067A .069 -.001 .070 2 1975 ---- ---- .076A .076A .080 UNCH .080 2000 ---- ---- .087A .087A .092 UNCH .092 18 2025 ---- ---- .098A .098A .106 UNCH .106 2050 ---- ---- .112A .112A .121 -.001 .122 5 2075 ---- ---- .128A .128A .140 -.001 .141 4 2100 ---- ---- .146A .146A .161 -.001 1 .162 9 2125 ---- ---- .167A .167A .185 -.001 .186 4 2150 ---- ---- .190A .190A .212 -.001 .213 2175 ---- ---- .216A .216A .244 -.001 .245 2 2200 .242 .280B .242 .280B .279 -.002 2 .281 4 35 2225 ---- ---- .279A .279A .320 -.002 .322 2 2250 ---- ---- .318A .318A .366 -.002 .368 3 7 2275 .390 .423B .362A .385A .418 -.002 1 .420 4 1 2300 .461 .481B .410A .481B .476 -.003 9 .479 2325 ---- .548B .465A .465A .542 -.003 .545 9 10 2350 ---- .623B .526A .526A .615 -.003 .618 4 2375 .642 .704B .595A .704B .696 -.003 1 .699 10 2400 ---- .794B .672A .672A .785 -.003 1 .788 7 27 2425 ---- .894B .757A .757A .882 -.004 .886 2450 ---- 1.003B .851A .851A .989 -.003 .992 2 2475 ---- 1.121B .953A .953A 1.104 -.003 1.107 5 2500 ---- 1.247B 1.063A 1.063A 1.227 -.003 1.230 1 150 2525 ---- 1.380B 1.182A 1.182A 1.360 -.002 1.362 40 2550 1.419 1.524B 1.308A 1.415A 1.500 -.001 2 1.501 100 2575 1.562 1.673B 1.444A 1.558A 1.649 UNCH 2 1.649 10 100 2600 ---- 1.831B 1.588A 1.588A 1.806 +.002 1.804 6 2625 ---- 1.996B 1.740A 1.740A 1.969 +.003 1.966 5 2650 ---- 2.167B 1.899A 1.899A 2.140 +.005 2.135 3 2675 ---- 2.344B 2.065A 2.065A 2.316 +.006 2.310 2 2700 ---- 2.528B 2.236A 2.236A 2.499 +.008 2.491 2 2725 ---- 2.717B 2.416A 2.416A 2.687 +.009 2.678 2 2750 ---- 2.911B 2.598A 2.598A 2.880 +.011 2.869 2 2 2775 ---- 3.110B 2.787A 2.787A 3.077 +.011 3.066 2800 ---- 3.313B 2.983A 2.983A 3.279 +.013 3.266 1 2825 ---- 3.520B 3.181A 3.181A 3.485 +.015 3.470 2850 ---- 3.732B 3.383A 3.383A 3.694 +.016 3.678 2875 ---- 3.945B 3.588A 3.588A 3.906 +.016 3.890 2900 ---- 4.162B 3.798A 3.798A 4.122 +.018 4.104 4 2925 ---- 4.382B 4.010A 4.010A 4.340 +.019 4.321 2 2950 ---- 4.603B 4.225A 4.225A 4.561 +.020 4.541 2975 ---- 4.828B 4.443A 4.443A 4.784 +.021 4.763 3000 ---- 5.054B 4.664A 4.664A 5.009 +.022 4.987 3025 ---- 5.282B 4.886A 4.886A 5.236 +.022 5.214 3050 ---- 5.512B 5.111A 5.111A 5.465 +.023 5.442 3075 ---- 5.742B 5.338A 5.338A 5.696 +.025 5.671 3100 ---- 5.976B 5.566A 5.566A 5.928 +.025 5.903 3125 ---- 6.210B 5.796A 5.796A 6.161 +.025 6.136 3150 ---- 6.444B 6.027A 6.027A 6.396 +.026 6.370 3175 ---- 6.680B 6.260A 6.260A 6.632 +.027 6.605 3200 ---- 6.918B 6.494A 6.494A 6.868 +.026 6.842 3 3225 ---- 7.156B 6.729A 6.729A 7.106 +.027 7.079 3250 ---- 7.395B 6.965A 6.965A 7.345 +.027 7.318 3275 ---- 7.635B 7.202A 7.202A 7.584 +.027 7.557 3300 ---- 7.876B 7.440A 7.440A 7.824 +.026 7.798 3325 ---- 8.117B 7.679A 7.679A 8.065 +.026 8.039 3350 ---- 8.359B 7.919A 7.919A 8.307 +.027 8.280 2 3375 ---- 8.602B 8.159A 8.159A 8.549 +.026 8.523 3400 ---- 8.845B 8.401A 8.401A 8.791 +.026 8.765 3425 ---- 9.089B 8.642A 8.642A 9.035 +.026 9.009 3450 ---- 9.333B 8.885A 8.885A 9.278 +.025 9.253 3475 ---- 9.578B 9.127A 9.127A 9.522 +.025 9.497 3500 ---- 9.823B 9.370A 9.370A 9.767 +.025 9.742 3525 ---- ---- 9.615A 9.615A 10.012 +.025 9.987 3550 ---- ---- 9.859A 9.859A 10.257 +.024 10.233 3575 ---- ---- 10.104A 10.104A 10.503 +.024 10.479 7 3600 ---- ---- 10.476A 10.476A 10.749 +.024 10.725 4 3625 ---- ---- 10.724A 10.724A 10.996 +.024 10.972 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.717 +.022 74.695 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.001 .007 1400 ---- ---- ---- ---- .009 +.001 .008 300 1425 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .012 +.001 .011 250 1475 ---- ---- ---- ---- .013 +.001 .012 1500 ---- ---- ---- ---- .015 +.001 .014 244 1525 ---- ---- ---- ---- .017 +.001 .016 1550 ---- ---- ---- ---- .019 +.001 .018 5 1575 ---- ---- ---- ---- .022 +.001 .021 1 1600 ---- ---- ---- ---- .024 +.001 .023 1625 ---- ---- ---- ---- .027 UNCH .027 6 1650 ---- ---- ---- ---- .031 +.001 .030 100 1675 ---- ---- ---- ---- .034 UNCH .034 1 1700 ---- ---- ---- ---- .039 +.001 3 .038 5 1725 ---- ---- ---- ---- .044 +.001 .043 1750 ---- ---- ---- ---- .049 UNCH .049 301 1775 ---- ---- ---- ---- .055 UNCH 3 .055 5 1800 ---- ---- .062A .062A .063 UNCH .063 148 1825 ---- ---- .070A .070A .071 UNCH .071 19 1850 ---- ---- .078A .078A .080 UNCH .080 188 1875 ---- ---- .087A .087A .091 +.001 .090 127 1900 ---- ---- .098A .098A .103 +.001 .102 4 44 1925 ---- ---- .110A .110A .116 UNCH .116 7 1950 ---- ---- .123A .123A .131 UNCH 1 .131 1 15 1975 ---- ---- .138A .138A .148 UNCH .148 5 2000 ---- ---- .155A .155A .168 +.001 .167 2 272 2025 ---- ---- .173A .173A .189 UNCH .189 1 2050 ---- ---- .195A .195A .213 UNCH .213 39 2075 ---- ---- .217A .217A .240 UNCH .240 5 2100 ---- ---- .242A .242A .270 UNCH .270 142 2125 ---- ---- .271A .271A .303 -.001 .304 72 2150 ---- ---- .303A .303A .340 -.002 .342 3 225 2175 ---- ---- .338A .338A .382 -.002 .384 16 2200 ---- ---- .379A .379A .428 -.003 .431 251 2225 ---- ---- .424A .424A .480 -.003 .483 11 2250 ---- .542B .472A .472A .537 -.004 .541 50 108 2275 ---- .605B .527A .527A .600 -.004 .604 21 2300 .627 .677B .588A .622A .670 -.003 20 .673 45 2325 ---- .755B .653A .653A .746 -.003 .749 2350 ---- .838B .729A .729A .830 -.002 .832 6 2375 ---- .931B .807A .807A .920 -.002 .922 2 2400 ---- 1.030B .894A .894A 1.019 -.001 1.020 1 11 2425 ---- 1.137B .989A .989A 1.124 -.001 1.125 8 2450 ---- 1.251B 1.092A 1.092A 1.238 UNCH 1.238 111 2475 ---- 1.374B 1.201A 1.201A 1.359 +.001 1.358 1 2500 ---- 1.503B 1.318A 1.318A 1.487 +.001 1.486 250 2525 ---- 1.641B 1.441A 1.441A 1.622 +.002 1.620 5 2550 ---- 1.784B 1.573A 1.573A 1.765 +.003 1.762 60 155 2575 1.871 1.934B 1.710A 1.934B 1.914 +.004 8 1.910 15 15 2600 2.024 2.091B 1.855A 2.091B 2.069 +.004 8 2.065 400 2625 ---- 2.254B 2.007A 2.007A 2.231 +.006 2.225 1 2650 ---- 2.423B 2.164A 2.164A 2.398 +.006 2.392 4 2675 ---- 2.597B 2.328A 2.328A 2.571 +.007 2.564 10 31 2700 ---- 2.778B 2.497A 2.497A 2.750 +.009 2.741 4 8 2725 2.789 2.962B 2.672A 2.962B 2.933 +.010 6 2.923 2750 ---- 3.151B 2.851A 2.851A 3.120 +.011 3.109 6 2775 ---- 3.343B 3.034A 3.034A 3.312 +.012 3.300 2800 3.351 3.539B 3.222A 3.539B 3.507 +.013 2 3.494 15 2825 3.522 3.738B 3.414A 3.738B 3.707 +.015 2 3.692 2850 ---- 3.943B 3.615A 3.615A 3.909 +.016 3.893 1 2875 ---- 4.148B 3.814A 3.814A 4.115 +.018 4.097 2900 ---- 4.359B 4.017A 4.017A 4.323 +.019 4.304 2925 ---- 4.571B 4.222A 4.222A 4.535 +.021 4.514 2950 ---- 4.785B 4.430A 4.430A 4.748 +.021 4.727 2975 ---- 5.001B 4.641A 4.641A 4.964 +.023 4.941 3000 ---- 5.220B 4.855A 4.855A 5.182 +.024 5.158 33 3025 ---- 5.442B 5.074A 5.074A 5.402 +.025 5.377 3050 ---- 5.665B 5.288A 5.288A 5.624 +.026 5.598 2 3075 ---- 5.890B 5.508A 5.508A 5.848 +.027 5.821 2 3100 ---- 6.116B 5.730A 5.730A 6.073 +.028 6.045 3125 ---- 6.343B 5.953A 5.953A 6.300 +.029 6.271 3150 ---- 6.571B 6.178A 6.178A 6.528 +.029 6.499 3175 ---- 6.802B 6.404A 6.404A 6.757 +.029 6.728 3200 ---- 7.033B 6.632A 6.632A 6.988 +.030 6.958 7 3225 ---- 7.265B 6.861A 6.861A 7.220 +.031 7.189 3250 ---- 7.500B 7.092A 7.092A 7.452 +.031 7.421 17 3275 ---- 7.734B 7.322A 7.322A 7.686 +.031 7.655 3300 ---- 7.969B 7.554A 7.554A 7.921 +.032 8 7.889 10 3325 ---- 8.205B 7.788A 7.788A 8.157 +.032 8.125 3350 ---- 8.442B 8.022A 8.022A 8.393 +.032 8.361 3375 ---- 8.680B 8.257A 8.257A 8.630 +.032 8.598 3400 ---- 8.918B 8.493A 8.493A 8.868 +.032 8.836 3425 ---- 9.157B 8.730A 8.730A 9.107 +.033 9.074 3450 ---- 9.397B 8.967A 8.967A 9.346 +.032 9.314 3475 ---- 9.638B 9.206A 9.206A 9.586 +.032 9.554 3500 ---- 9.879B 9.445A 9.445A 9.827 +.033 9.794 3 3525 ---- 10.121B 9.684A 9.684A 10.068 +.032 10.036 3550 ---- 10.363B 9.924A 9.924A 10.310 +.033 10.277 3575 ---- 10.605B 10.165A 10.165A 10.552 +.032 10.520 3600 ---- 10.848B 10.406A 10.406A 10.795 +.032 10.763 3625 ---- 11.092B 10.648A 10.648A 11.038 +.032 11.006 4000 ---- ---- ---- ---- 14.727 +.026 14.701 2 4500 ---- ---- ---- ---- 19.717 +.022 19.695 5000 ---- ---- ---- ---- 24.717 +.022 24.695 6000 ---- ---- ---- ---- 34.717 +.022 34.695 7000 ---- ---- ---- ---- 44.717 +.022 44.695 8000 ---- ---- ---- ---- 54.717 +.022 54.695 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.717 +.022 64.695 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .013 +.001 .012 1425 .022 .022 .022 .022 .015 +.001 1 .014 1450 ---- ---- ---- ---- .017 +.001 .016 1475 ---- ---- ---- ---- .020 +.001 .019 1500 ---- ---- ---- ---- .022 UNCH .022 1525 ---- ---- ---- ---- .025 UNCH .025 1550 ---- ---- ---- ---- .029 +.001 .028 1575 ---- ---- ---- ---- .033 +.001 .032 1600 ---- ---- ---- ---- .037 +.001 .036 1625 ---- ---- ---- ---- .042 +.002 .040 1650 ---- ---- ---- ---- .047 +.002 .045 1675 ---- ---- ---- ---- .052 +.001 .051 1700 ---- ---- ---- ---- .059 +.002 .057 1725 ---- ---- ---- ---- .066 +.002 .064 1750 ---- ---- ---- ---- .074 +.002 .072 1775 ---- ---- .080A .080A .082 +.001 .081 1800 ---- ---- .089A .089A .092 +.002 .090 1 1825 ---- ---- .099A .099A .103 +.002 .101 1850 ---- ---- .109A .109A .115 +.002 .113 1875 ---- ---- .121A .121A .128 +.002 .126 1900 ---- ---- .135A .135A .143 +.003 .140 1925 ---- ---- .149A .149A .160 +.003 .157 1950 ---- ---- .166A .166A .178 +.003 .175 1975 ---- ---- .184A .184A .198 +.003 .195 2000 ---- ---- .205A .205A .221 +.003 .218 2 2025 ---- .244B .227A .227A .247 +.004 .243 2050 ---- .272B .252A .252A .275 +.004 .271 2075 ---- .304B .279A .279A .305 +.004 .301 2100 ---- .339B .309A .309A .340 +.005 .335 24 2125 ---- .376B .342A .342A .377 +.004 .373 2150 ---- .418B .377A .377A .419 +.005 .414 2175 ---- .465B .418A .418A .464 +.004 .460 17 2200 ---- .515B .463A .463A .514 +.004 .510 2225 ---- .571B .509A .509A .569 +.005 .564 50 2250 ---- .632B .564A .564A .629 +.005 .624 2275 ---- .698B .622A .622A .695 +.006 .689 2300 ---- .771B .684A .684A .766 +.007 .759 2325 ---- .849B .756A .756A .843 +.008 .835 2350 ---- .934B .828A .828A .927 +.010 .917 2375 ---- 1.024B .909A .909A 1.017 +.012 1.005 2400 ---- 1.122B .997A .997A 1.114 +.014 1.100 2425 ---- 1.226B 1.090A 1.090A 1.217 +.015 1.202 2450 ---- 1.337B 1.191A 1.191A 1.327 +.017 1.310 2475 ---- 1.454B 1.297A 1.297A 1.444 +.019 1.425 2500 ---- 1.578B 1.410A 1.410A 1.567 +.020 1.547 2525 ---- 1.709B 1.529A 1.529A 1.697 +.022 1.675 1 2550 ---- 1.846B 1.655A 1.655A 1.832 +.023 1.809 2575 ---- 1.989B 1.787A 1.787A 1.974 +.024 1.950 18 18 2600 ---- 2.138B 1.925A 1.925A 2.122 +.026 2.096 4 4 2625 ---- 2.292B 2.068A 2.068A 2.275 +.027 2.248 2650 ---- 2.452B 2.218A 2.218A 2.434 +.028 2.406 2675 ---- 2.617B 2.373A 2.373A 2.598 +.030 2.568 2700 ---- 2.787B 2.533A 2.533A 2.767 +.031 2.736 2725 ---- 2.962B 2.699A 2.699A 2.940 +.031 2.909 2750 ---- 3.141B 2.869A 2.869A 3.118 +.033 3.085 2775 ---- 3.324B 3.044A 3.044A 3.300 +.033 3.267 2800 ---- 3.512B 3.223A 3.223A 3.487 +.035 3.452 2825 ---- 3.703B 3.407A 3.407A 3.676 +.036 3.640 2850 ---- 3.897B 3.594A 3.594A 3.870 +.037 3.833 2875 ---- 4.095B 3.784A 3.784A 4.066 +.038 4.028 2900 ---- 4.296B 3.976A 3.976A 4.266 +.039 4.227 2925 ---- 4.498B 4.172A 4.172A 4.469 +.040 4.429 2950 ---- 4.705B 4.374A 4.374A 4.674 +.041 4.633 2975 ---- 4.913B 4.576A 4.576A 4.882 +.042 4.840 3000 ---- 5.125B 4.781A 4.781A 5.092 +.043 5.049 3025 ---- 5.338B 4.989A 4.989A 5.304 +.043 5.261 3050 ---- 5.554B 5.199A 5.199A 5.519 +.045 5.474 3075 ---- 5.771B 5.411A 5.411A 5.735 +.045 5.690 3100 ---- 5.990B 5.626A 5.626A 5.954 +.047 5.907 3125 ---- 6.211B 5.842A 5.842A 6.173 +.046 6.127 3150 ---- 6.433B 6.060A 6.060A 6.395 +.048 6.347 3175 ---- 6.657B 6.280A 6.280A 6.618 +.048 6.570 3200 ---- 6.882B 6.504A 6.504A 6.843 +.050 6.793 3225 ---- 7.108B 6.727A 6.727A 7.068 +.050 7.018 3250 ---- 7.336B 6.951A 6.951A 7.296 +.051 7.245 3275 ---- 7.565B 7.173A 7.173A 7.524 +.052 7.472 3300 ---- 7.795B 7.400A 7.400A 7.753 +.052 7.701 3325 ---- 8.026B 7.628A 7.628A 7.984 +.053 7.931 3350 ---- 8.258B 7.857A 7.857A 8.215 +.053 8.162 3375 ---- 8.491B 8.087A 8.087A 8.447 +.054 8.393 1 1 3400 ---- 8.724B 8.318A 8.318A 8.680 +.054 8.626 3425 ---- 8.959B 8.550A 8.550A 8.914 +.054 8.860 1 1 3450 ---- 9.194B 8.785A 8.785A 9.149 +.055 9.094 3475 ---- 9.430B 9.016A 9.016A 9.384 +.054 9.330 3500 ---- 9.667B 9.250A 9.250A 9.620 +.054 9.566 1 3525 ---- 9.904B 9.485A 9.485A 9.857 +.054 9.803 3550 ---- 10.142B 9.721A 9.721A 10.095 +.055 10.040 3575 ---- 10.381B 9.957A 9.957A 10.333 +.054 10.279 1 3600 ---- 10.620B 10.198A 10.198A 10.571 +.054 10.517 3625 ---- 10.860B 10.436A 10.436A 10.810 +.053 10.757 3650 ---- 11.100B 10.671A 10.671A 11.050 +.053 10.997 3675 ---- 11.341B 10.910A 10.910A 11.291 +.053 11.238 SO NOV23 Silver Option PUT 1575 ---- ---- ---- .055A .047 ---- ---- 1600 ---- ---- ---- .060A .053 ---- ---- 1625 ---- ---- ---- .066A .060 ---- ---- 1650 ---- ---- ---- .072A .068 ---- ---- 1675 ---- ---- ---- .079A .076 ---- ---- 1700 ---- ---- ---- .087A .085 ---- ---- 1725 ---- ---- ---- .096A .095 ---- ---- 1750 ---- ---- ---- .106A .106 ---- ---- 1775 ---- ---- ---- .116A .118 ---- ---- 1800 ---- ---- ---- .128A .131 ---- ---- 1825 ---- ---- ---- .141A .146 ---- ---- 1850 ---- ---- ---- .155A .162 ---- ---- 1875 ---- ---- ---- .171A .179 ---- ---- 1900 ---- ---- ---- .188A .198 ---- ---- 1925 ---- ---- ---- .208A .219 ---- ---- 1950 ---- ---- ---- .229A .242 ---- ---- 1975 ---- ---- ---- .252A .268 ---- ---- 2000 ---- ---- ---- .278A .296 ---- ---- 2025 ---- ---- ---- .306A .327 ---- ---- 2050 ---- ---- ---- .336A .361 ---- ---- 2075 ---- ---- ---- .370A .398 ---- ---- 2100 ---- ---- ---- .407A .438 ---- ---- 2125 ---- ---- ---- .447A .482 ---- ---- 2150 ---- ---- ---- .490A .531 ---- ---- 2175 ---- ---- ---- .537A .583 ---- ---- 2200 ---- ---- ---- .588A .640 ---- ---- 2225 ---- ---- ---- .644A .702 ---- ---- 2250 ---- ---- ---- .704A .769 ---- ---- 2275 ---- ---- ---- .768A .841 ---- ---- 2300 ---- ---- ---- .838A .919 ---- ---- 2325 ---- ---- ---- .913A 1.002 ---- ---- 2350 ---- ---- ---- .994A 1.092 ---- ---- 2375 ---- ---- ---- 1.080A 1.187 ---- ---- 2400 ---- ---- ---- 1.179A 1.289 ---- ---- 2425 ---- ---- ---- 1.277A 1.397 ---- ---- 2450 ---- ---- ---- 1.382A 1.511 ---- ---- 2475 ---- ---- ---- 1.493A 1.631 ---- ---- 2500 ---- ---- ---- 1.608A 1.757 ---- ---- 2525 ---- ---- ---- 1.731A 1.889 ---- ---- 2550 ---- ---- ---- 1.859A 2.027 ---- ---- 2575 ---- ---- ---- 1.992A 2.170 ---- ---- 2600 ---- ---- ---- 2.131A 2.318 ---- ---- 2625 ---- ---- ---- 2.277A 2.471 ---- ---- 2650 ---- ---- ---- 2.426A 2.629 ---- ---- 2675 ---- ---- ---- 2.580A 2.792 ---- ---- 2700 ---- ---- ---- 2.740A 2.959 ---- ---- 2725 ---- ---- ---- 2.904A 3.131 ---- ---- 2750 ---- ---- ---- 3.072A 3.307 ---- ---- 2775 ---- ---- ---- 3.245A 3.487 ---- ---- 2800 ---- ---- ---- 3.422A 3.670 ---- ---- 2825 ---- ---- ---- 3.605A 3.857 ---- ---- 2850 ---- ---- ---- 3.788A 4.047 ---- ---- 2875 ---- ---- ---- 3.973A 4.241 ---- ---- 2900 ---- ---- ---- 4.165A 4.437 ---- ---- 2925 ---- ---- ---- 4.359A 4.636 ---- ---- 2950 ---- ---- ---- 4.555A 4.838 ---- ---- 2975 ---- ---- ---- 4.754A 5.042 ---- ---- 3000 ---- ---- ---- 4.955A 5.248 ---- ---- 3025 ---- ---- ---- 5.159A 5.457 ---- ---- 3050 ---- ---- ---- 5.368A 5.668 ---- ---- 3075 ---- ---- ---- 5.573A 5.880 ---- ---- 3100 ---- ---- ---- 5.783A 6.095 ---- ---- 3125 ---- ---- ---- 5.996A 6.311 ---- ---- 3150 ---- ---- ---- 6.210A 6.528 ---- ---- 3175 ---- ---- ---- 6.426A 6.748 ---- ---- 3200 ---- ---- ---- 6.643A 6.968 ---- ---- 3225 ---- ---- ---- 6.862A 7.190 ---- ---- 3250 ---- ---- ---- 7.082A 7.414 ---- ---- 3275 ---- ---- ---- 7.304A 7.638 ---- ---- 3300 ---- ---- ---- 7.527A 7.864 ---- ---- 3325 ---- ---- ---- 7.751A 8.091 ---- ---- 3350 ---- ---- ---- 7.977A 8.319 ---- ---- 3375 ---- ---- ---- 8.203A 8.548 ---- ---- 3400 ---- ---- ---- 8.431A 8.778 ---- ---- 3425 ---- ---- ---- 8.659A 9.009 ---- ---- 3450 ---- ---- ---- 8.889A 9.241 ---- ---- 3475 ---- ---- ---- 9.119A 9.473 ---- ---- 3500 ---- ---- ---- 9.350A 9.707 ---- ---- 3525 ---- ---- ---- 9.582A 9.941 ---- ---- 3550 ---- ---- ---- 9.815A 10.176 ---- ---- 3575 ---- ---- ---- 10.048A 10.412 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 74.414 +.043 74.371 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .008 +.001 .007 1100 ---- ---- ---- ---- .009 +.001 .008 1125 ---- ---- ---- ---- .010 +.001 .009 1150 ---- ---- ---- ---- .011 +.001 .010 1175 ---- ---- ---- ---- .013 +.001 .012 1200 ---- ---- ---- ---- .015 +.002 .013 1 1225 ---- ---- ---- ---- .016 +.001 .015 400 1250 ---- ---- ---- ---- .019 +.002 .017 1275 ---- ---- ---- ---- .021 +.002 .019 1300 ---- ---- ---- ---- .023 +.002 .021 1325 ---- ---- ---- ---- .026 +.002 .024 1350 ---- ---- ---- ---- .029 +.002 .027 1 1375 ---- ---- ---- ---- .032 +.002 .030 201 1400 ---- ---- ---- ---- .036 +.003 .033 1 1425 ---- ---- ---- ---- .040 +.003 .037 1450 ---- ---- ---- ---- .044 +.003 .041 200 1475 ---- ---- ---- ---- .048 +.002 .046 1500 ---- ---- ---- ---- .054 +.003 .051 2 1525 ---- ---- ---- ---- .059 +.003 .056 1550 ---- ---- ---- ---- .065 +.003 .062 2 1575 ---- ---- ---- ---- .072 +.003 .069 1600 ---- ---- ---- ---- .079 +.003 .076 134 1625 ---- ---- ---- ---- .088 +.004 .084 1650 ---- ---- ---- ---- .097 +.004 .093 8 1675 ---- ---- ---- ---- .107 +.004 .103 1 1700 ---- ---- ---- ---- .118 +.004 .114 4 1725 ---- ---- ---- ---- .130 +.004 .126 1750 ---- ---- ---- ---- .144 +.005 .139 4 1775 ---- ---- ---- ---- .159 +.005 .154 10 1800 ---- ---- ---- ---- .175 +.005 .170 228 1825 ---- ---- ---- ---- .194 +.006 .188 6 1850 ---- ---- .207A .207A .214 +.006 25 .208 100 1875 ---- ---- .226A .226A .235 +.005 .230 9 1900 ---- ---- .248A .248A .259 +.006 10 .253 67 1925 ---- ---- .272A .272A .285 +.006 .279 10 114 1950 ---- ---- .298A .298A .314 +.006 .308 29 1975 ---- ---- .326A .326A .345 +.007 .338 1 2000 ---- ---- .357A .357A .378 +.006 .372 118 2025 ---- ---- .391A .391A .415 +.007 25 .408 10 2050 ---- ---- .425A .425A .455 +.007 .448 17 2075 ---- ---- .464A .464A .498 +.007 .491 7 7 2100 ---- ---- .506A .506A .545 +.008 .537 154 2125 ---- .588B .552A .552A .595 +.008 10 .587 10 101 2150 ---- .643B .601A .601A .650 +.009 .641 1 2175 ---- .703B .655A .655A .709 +.009 .700 2200 ---- .766B .713A .713A .772 +.009 .763 92 2225 ---- .836B .774A .774A .840 +.010 .830 20 2250 ---- .910B .843A .843A .913 +.011 .902 3 11 2275 ---- .990B .913A .913A .991 +.011 .980 225 2300 1.005 1.074B .969 1.074B 1.075 +.012 8 1.063 66 170 2325 ---- 1.164B 1.073A 1.073A 1.164 +.013 1.151 100 2350 ---- 1.261B 1.159A 1.159A 1.259 +.014 1.245 2375 ---- 1.364B 1.251A 1.251A 1.360 +.015 1.345 109 2400 ---- 1.473B 1.353A 1.353A 1.467 +.016 1.451 109 2425 ---- 1.584B 1.457A 1.457A 1.580 +.018 1.562 7 2450 ---- 1.704B 1.564A 1.564A 1.699 +.020 1.679 3 2475 ---- 1.828B 1.679A 1.679A 1.823 +.021 1.802 26 2500 ---- 1.958B 1.801A 1.801A 1.952 +.022 1.930 20 2525 2.083 2.092B 1.927A 2.091B 2.087 +.023 1 2.064 6 2550 ---- 2.233B 2.056A 2.056A 2.227 +.025 2.202 2575 ---- 2.377B 2.192A 2.192A 2.371 +.026 2.345 2600 ---- 2.526B 2.333A 2.333A 2.521 +.027 2.494 15 2625 ---- 2.680B 2.479A 2.479A 2.675 +.029 2.646 32 2650 ---- 2.840B 2.630A 2.630A 2.833 +.029 2.804 1 1 2675 ---- 3.003B 2.785A 2.785A 2.996 +.031 2.965 2700 ---- 3.170B 2.944A 2.944A 3.163 +.032 3.131 2725 ---- 3.342B 3.108A 3.108A 3.333 +.033 3.300 2750 ---- 3.517B 3.276A 3.276A 3.508 +.034 3.474 2775 ---- 3.696B 3.447A 3.447A 3.686 +.035 3.651 2800 ---- 3.878B 3.622A 3.622A 3.867 +.036 3.831 1 2825 ---- 4.064B 3.801A 3.801A 4.051 +.036 4.015 2850 ---- 4.252B 3.983A 3.983A 4.239 +.037 4.202 2875 ---- 4.444B 4.169A 4.169A 4.429 +.038 4.391 2900 ---- 4.637B 4.362A 4.362A 4.623 +.039 4.584 2925 ---- 4.834B 4.553A 4.553A 4.818 +.039 4.779 2950 ---- 5.033B 4.745A 4.745A 5.017 +.040 4.977 2975 ---- 5.235B 4.941A 4.941A 5.217 +.040 5.177 3000 ---- 5.439B 5.140A 5.140A 5.420 +.041 5.379 13 3025 ---- 5.645B 5.341A 5.341A 5.625 +.041 5.584 3050 ---- 5.852B 5.543A 5.543A 5.832 +.042 5.790 3075 ---- 6.062B 5.748A 5.748A 6.041 +.042 5.999 3100 ---- 6.274B 5.955A 5.955A 6.251 +.042 6.209 3125 ---- 6.487B 6.164A 6.164A 6.464 +.043 6.421 3150 ---- 6.702B 6.374A 6.374A 6.678 +.043 6.635 3175 ---- 6.918B 6.588A 6.588A 6.894 +.044 6.850 3200 ---- 7.136B 6.800A 6.800A 7.111 +.044 7.067 3225 ---- 7.355B 7.015A 7.015A 7.329 +.044 7.285 3250 ---- 7.576B 7.232A 7.232A 7.549 +.044 7.505 3275 ---- 7.798B 7.450A 7.450A 7.770 +.045 7.725 15 3300 ---- 8.021B 7.669A 7.669A 7.993 +.046 7.947 3325 ---- 8.245B 7.890A 7.890A 8.216 +.046 8.170 3350 ---- 8.471B 8.112A 8.112A 8.441 +.046 8.395 3375 ---- 8.697B 8.335A 8.335A 8.667 +.047 8.620 3400 ---- 8.924B 8.559A 8.559A 8.894 +.048 8.846 3425 ---- 9.152B 8.784A 8.784A 9.121 +.048 9.073 3450 ---- 9.381B 9.010A 9.010A 9.350 +.049 9.301 3475 ---- 9.611B 9.237A 9.237A 9.579 +.049 9.530 3500 ---- 9.842B 9.465A 9.465A 9.809 +.049 9.760 3525 ---- 10.074B 9.694A 9.694A 10.040 +.050 9.990 3550 ---- 10.306B 9.924A 9.924A 10.272 +.051 10.221 3575 ---- 10.539B 10.154A 10.154A 10.504 +.051 10.453 3600 ---- 10.773B 10.385A 10.385A 10.737 +.051 10.686 3625 ---- 11.007B 10.617A 10.617A 10.971 +.052 10.919 3650 ---- 11.242B 10.850A 10.850A 11.205 +.052 11.153 3675 ---- 11.477B 11.087A 11.087A 11.440 +.052 11.388 1 3700 ---- 11.713B 11.317A 11.317A 11.675 +.052 11.623 3725 ---- 11.950B 11.551A 11.551A 11.911 +.052 11.859 3750 ---- 12.187B 11.787A 11.787A 12.148 +.052 12.096 3775 ---- 12.425B 12.022A 12.022A 12.385 +.052 12.333 3800 ---- 12.663B 12.264A 12.264A 12.623 +.053 12.570 3825 ---- 12.902B 12.495A 12.495A 12.861 +.053 12.808 3850 ---- 13.141B 12.733A 12.733A 13.099 +.052 13.047 3875 ---- 13.380B 12.970A 12.970A 13.338 +.052 13.286 3900 ---- 13.620B 13.209A 13.209A 13.578 +.053 13.525 3925 ---- 13.861B 13.447A 13.447A 13.818 +.053 13.765 3950 ---- 14.101B 13.690A 13.690A 14.058 +.052 14.006 3975 ---- 14.343B 13.926A 13.926A 14.299 +.052 14.247 4000 ---- 14.584B 14.166A 14.166A 14.540 +.052 14.488 4025 ---- 14.826B 14.406A 14.406A 14.782 +.052 14.730 4050 ---- 15.069B 14.650A 14.650A 15.024 +.052 14.972 4075 ---- 15.312B 14.888A 14.888A 15.266 +.052 15.214 1 4500 ---- ---- ---- ---- 19.432 +.048 19.384 2 5000 ---- ---- ---- ---- 24.414 +.043 24.371 6000 ---- ---- ---- ---- 34.414 +.043 34.371 7000 ---- ---- ---- ---- 44.414 +.043 44.371 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.414 +.043 49.371 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.414 +.043 54.371 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 64.414 +.043 64.371 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.103 +.045 74.058 1100 ---- ---- ---- ---- .021 +.001 .020 1125 ---- ---- ---- ---- .024 +.002 .022 1150 ---- ---- ---- ---- .026 +.001 .025 1175 ---- ---- ---- ---- .030 +.002 .028 1200 ---- ---- ---- ---- .033 +.001 .032 1225 ---- ---- ---- ---- .037 +.002 .035 1250 ---- ---- ---- ---- .041 +.002 .039 1275 ---- ---- ---- ---- .046 +.002 .044 1300 ---- ---- ---- ---- .051 +.003 .048 1325 ---- ---- ---- ---- .056 +.002 .054 1350 ---- ---- ---- ---- .062 +.003 .059 1375 ---- ---- ---- ---- .068 +.003 .065 1400 ---- ---- ---- ---- .075 +.004 .071 1425 ---- ---- ---- ---- .082 +.004 .078 1450 ---- ---- ---- ---- .090 +.004 .086 1475 ---- ---- ---- ---- .098 +.004 .094 1500 ---- ---- ---- ---- .107 +.005 .102 1525 ---- ---- ---- ---- .116 +.004 .112 1550 ---- ---- ---- ---- .127 +.005 .122 1575 ---- ---- ---- ---- .138 +.005 .133 1600 ---- ---- ---- ---- .151 +.006 .145 1625 ---- ---- ---- ---- .164 +.006 .158 1 1650 ---- ---- ---- ---- .179 +.007 .172 1675 ---- ---- ---- ---- .195 +.007 .188 1700 ---- ---- ---- ---- .212 +.007 .205 1725 ---- ---- ---- ---- .231 +.007 .224 1750 ---- ---- ---- ---- .252 +.007 .245 1775 ---- ---- ---- ---- .274 +.007 .267 1 1800 ---- ---- ---- ---- .299 +.007 .292 100 1825 ---- ---- ---- ---- .326 +.008 .318 1850 ---- ---- ---- ---- .354 +.007 .347 1875 ---- ---- ---- ---- .385 +.007 .378 1900 ---- ---- .409A .409A .419 +.007 .412 1925 ---- ---- .443A .443A .455 +.007 .448 1950 ---- ---- .479A .479A .494 +.008 .486 1975 ---- ---- .518A .518A .535 +.007 .528 1 2000 ---- ---- .559A .559A .580 +.008 .572 1 2025 ---- ---- .604A .604A .627 +.008 .619 2050 ---- ---- .651A .651A .678 +.008 .670 2075 ---- ---- .702A .702A .732 +.009 .723 2100 ---- ---- .756A .756A .790 +.010 .780 70 2125 ---- ---- .813A .813A .851 +.010 .841 1 2150 ---- ---- .874A .874A .916 +.011 .905 1 2175 ---- .974B .938A .938A .986 +.013 .973 2200 ---- 1.048B 1.007A 1.007A 1.059 +.013 1.046 185 2225 ---- 1.127B 1.079A 1.079A 1.137 +.015 1.122 1 2250 ---- 1.210B 1.155A 1.155A 1.219 +.016 1.203 8 8 2275 ---- 1.296B 1.236A 1.236A 1.305 +.017 1.288 2300 ---- 1.387B 1.321A 1.321A 1.397 +.018 1.379 2325 ---- 1.485B 1.410A 1.410A 1.493 +.020 1.473 2350 ---- 1.578B 1.504A 1.504A 1.593 +.020 1.573 2375 ---- 1.684B 1.603A 1.603A 1.699 +.022 1.677 2400 ---- 1.796B 1.716A 1.716A 1.809 +.023 1.786 2425 ---- 1.911B 1.824A 1.824A 1.924 +.025 1.899 2450 ---- 2.030B 1.936A 1.936A 2.044 +.027 2.017 1 2475 ---- 2.155B 2.053A 2.053A 2.168 +.028 2.140 2500 ---- 2.283B 2.174A 2.174A 2.296 +.029 2.267 125 2525 ---- 2.418B 2.300A 2.300A 2.429 +.030 2.399 28 2550 ---- 2.554B 2.430A 2.430A 2.566 +.032 2.534 2575 ---- 2.696B 2.565A 2.565A 2.707 +.033 2.674 2600 2.720 2.841B 2.703A 2.841B 2.853 +.035 1 2.818 2625 ---- 2.991B 2.845A 2.845A 3.002 +.036 2.966 2650 ---- 3.145B 2.992A 2.992A 3.155 +.038 3.117 120 2675 ---- 3.302B 3.142A 3.142A 3.311 +.039 3.272 2700 ---- 3.462B 3.296A 3.296A 3.472 +.041 3.431 20 2725 ---- 3.626B 3.453A 3.453A 3.635 +.041 3.594 2750 ---- 3.793B 3.615A 3.615A 3.802 +.043 3.759 2775 ---- 3.965B 3.778A 3.778A 3.972 +.044 3.928 2800 ---- 4.138B 3.946A 3.946A 4.145 +.044 4.101 2825 ---- 4.314B 4.116A 4.116A 4.321 +.045 4.276 2850 ---- 4.493B 4.290A 4.290A 4.500 +.046 4.454 2875 ---- 4.676B 4.466A 4.466A 4.681 +.046 4.635 2900 ---- 4.859B 4.645A 4.645A 4.865 +.046 4.819 2925 ---- 5.046B 4.827A 4.827A 5.052 +.046 5.006 2950 ---- 5.239B 5.011A 5.011A 5.240 +.045 5.195 2975 ---- 5.429B 5.198A 5.198A 5.431 +.045 5.386 15 3000 ---- 5.622B 5.386A 5.386A 5.625 +.046 5.579 3025 ---- 5.819B 5.575A 5.575A 5.820 +.045 5.775 3050 ---- 6.016B 5.767A 5.767A 6.017 +.045 5.972 3075 ---- 6.215B 5.960A 5.960A 6.216 +.045 6.171 3100 ---- 6.418B 6.157A 6.157A 6.417 +.045 6.372 3125 ---- 6.620B 6.355A 6.355A 6.620 +.045 6.575 3150 ---- 6.825B 6.555A 6.555A 6.825 +.046 6.779 3175 ---- 7.032B 6.756A 6.756A 7.030 +.045 6.985 3200 ---- 7.242B 6.959A 6.959A 7.238 +.046 7.192 3225 ---- 7.450B 7.164A 7.164A 7.447 +.047 7.400 3250 ---- 7.660B 7.370A 7.370A 7.657 +.047 7.610 3275 ---- 7.871B 7.590A 7.590A 7.869 +.048 7.821 3300 ---- 8.086B 7.800A 7.800A 8.082 +.049 8.033 3325 ---- 8.300B 8.011A 8.011A 8.296 +.049 8.247 3350 ---- 8.515B 8.224A 8.224A 8.511 +.049 8.462 3375 ---- 8.732B 8.437A 8.437A 8.728 +.051 8.677 3400 ---- 8.952B 8.652A 8.652A 8.945 +.050 8.895 3425 ---- 9.170B 8.868A 8.868A 9.164 +.051 9.113 3450 ---- 9.390B 9.085A 9.085A 9.383 +.051 9.332 3475 ---- 9.612B 9.303A 9.303A 9.604 +.052 9.552 3500 ---- 9.835B 9.523A 9.523A 9.826 +.053 9.773 3525 ---- 10.058B 9.743A 9.743A 10.048 +.053 9.995 3550 ---- 10.282B 9.964A 9.964A 10.272 +.054 10.218 3575 ---- 10.507B 10.186A 10.186A 10.496 +.054 10.442 3600 ---- 10.733B 10.409A 10.409A 10.721 +.054 10.667 3625 ---- 10.959B 10.633A 10.633A 10.947 +.054 10.893 3650 ---- 11.186B 10.857A 10.857A 11.174 +.055 11.119 3675 ---- 11.415B 11.083A 11.083A 11.401 +.055 11.346 3700 ---- 11.643B 11.309A 11.309A 11.629 +.055 11.574 4000 ---- 14.438B 14.076A 14.076A 14.416 +.057 14.359 5000 ---- ---- ---- ---- 24.118 +.051 24.067 4 7000 ---- ---- ---- ---- 44.103 +.045 44.058 SO MAY24 Silver Option PUT 1625 ---- ---- ---- ---- .225 ---- ---- 1650 ---- ---- ---- ---- .248 ---- ---- 1675 ---- ---- ---- ---- .274 ---- ---- 1700 ---- ---- ---- ---- .301 ---- ---- 1725 ---- ---- ---- ---- .330 ---- ---- 1750 ---- ---- ---- ---- .362 ---- ---- 1775 ---- ---- ---- ---- .395 ---- ---- 1800 ---- ---- ---- ---- .430 ---- ---- 1825 ---- ---- ---- ---- .468 ---- ---- 1850 ---- ---- ---- ---- .508 ---- ---- 1875 ---- ---- ---- ---- .550 ---- ---- 1900 ---- ---- ---- ---- .594 ---- ---- 1925 ---- ---- ---- ---- .641 ---- ---- 1950 ---- ---- ---- ---- .691 ---- ---- 1975 ---- ---- ---- ---- .743 ---- ---- 2000 ---- ---- ---- ---- .798 ---- ---- 2025 ---- ---- ---- ---- .855 ---- ---- 2050 ---- ---- ---- ---- .915 ---- ---- 2075 ---- ---- ---- ---- .978 ---- ---- 2100 ---- ---- ---- ---- 1.044 ---- ---- 2125 ---- ---- ---- ---- 1.113 ---- ---- 2150 ---- ---- ---- ---- 1.185 ---- ---- 2175 ---- ---- ---- ---- 1.260 ---- ---- 2200 ---- ---- ---- ---- 1.339 ---- ---- 2225 ---- ---- ---- ---- 1.421 ---- ---- 2250 ---- ---- ---- ---- 1.506 ---- ---- 2275 ---- ---- ---- ---- 1.595 ---- ---- 2300 ---- ---- ---- ---- 1.687 ---- ---- 2325 ---- ---- ---- ---- 1.783 ---- ---- 2350 ---- ---- ---- ---- 1.882 ---- ---- 2375 ---- ---- ---- ---- 1.986 ---- ---- 2400 ---- ---- ---- ---- 2.093 ---- ---- 2425 ---- ---- ---- ---- 2.204 ---- ---- 2450 ---- ---- ---- ---- 2.319 ---- ---- 2475 ---- ---- ---- ---- 2.438 ---- ---- 2500 ---- ---- ---- ---- 2.561 ---- ---- 2525 ---- ---- ---- ---- 2.689 ---- ---- 2550 ---- ---- ---- ---- 2.820 ---- ---- 2575 ---- ---- ---- ---- 2.955 ---- ---- 2600 ---- ---- ---- ---- 3.095 ---- ---- 2625 ---- ---- ---- ---- 3.238 ---- ---- 2650 ---- ---- ---- ---- 3.386 ---- ---- 2675 ---- ---- ---- ---- 3.538 ---- ---- 2700 ---- ---- ---- ---- 3.694 ---- ---- 2725 ---- ---- ---- ---- 3.854 ---- ---- 2750 ---- ---- ---- ---- 4.017 ---- ---- 2775 ---- ---- ---- ---- 4.184 ---- ---- 2800 ---- ---- ---- ---- 4.355 ---- ---- 2825 ---- ---- ---- ---- 4.529 ---- ---- 2850 ---- ---- ---- ---- 4.707 ---- ---- 2875 ---- ---- ---- ---- 4.887 ---- ---- 2900 ---- ---- ---- ---- 5.070 ---- ---- 2925 ---- ---- ---- ---- 5.257 ---- ---- 2950 ---- ---- ---- ---- 5.446 ---- ---- 2975 ---- ---- ---- ---- 5.637 ---- ---- 3000 ---- ---- ---- ---- 5.831 ---- ---- 3025 ---- ---- ---- ---- 6.027 ---- ---- 3050 ---- ---- ---- ---- 6.226 ---- ---- 3075 ---- ---- ---- ---- 6.426 ---- ---- 3100 ---- ---- ---- ---- 6.628 ---- ---- 3125 ---- ---- ---- ---- 6.832 ---- ---- 3150 ---- ---- ---- ---- 7.038 ---- ---- 3175 ---- ---- ---- ---- 7.245 ---- ---- 3200 ---- ---- ---- ---- 7.454 ---- ---- 3225 ---- ---- ---- ---- 7.664 ---- ---- 3250 ---- ---- ---- ---- 7.876 ---- ---- 3275 ---- ---- ---- ---- 8.088 ---- ---- 3300 ---- ---- ---- ---- 8.302 ---- ---- 3325 ---- ---- ---- ---- 8.517 ---- ---- 3350 ---- ---- ---- ---- 8.734 ---- ---- 3375 ---- ---- ---- ---- 8.951 ---- ---- 3400 ---- ---- ---- ---- 9.169 ---- ---- 3425 ---- ---- ---- ---- 9.389 ---- ---- 3450 ---- ---- ---- ---- 9.609 ---- ---- 3475 ---- ---- ---- ---- 9.830 ---- ---- 3500 ---- ---- ---- ---- 10.052 ---- ---- 3525 ---- ---- ---- ---- 10.275 ---- ---- 3550 ---- ---- ---- ---- 10.499 ---- ---- 3575 ---- ---- ---- ---- 10.724 ---- ---- 3600 ---- ---- ---- ---- 10.949 ---- ---- 3625 ---- ---- ---- ---- 11.175 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .023 UNCH .023 1025 ---- ---- ---- ---- .027 UNCH .027 1050 ---- ---- ---- ---- .031 UNCH .031 1075 ---- ---- ---- ---- .035 UNCH .035 1100 ---- ---- ---- ---- .041 +.001 .040 1125 ---- ---- ---- ---- .046 UNCH .046 1150 ---- ---- ---- ---- .052 UNCH .052 1175 ---- ---- ---- ---- .059 UNCH .059 1200 ---- ---- ---- ---- .067 UNCH .067 1225 ---- ---- ---- ---- .075 UNCH .075 1250 ---- ---- ---- ---- .084 UNCH .084 1275 ---- ---- ---- ---- .094 +.001 .093 1300 ---- ---- ---- ---- .104 UNCH .104 1325 ---- ---- ---- ---- .116 +.001 .115 1350 ---- ---- ---- ---- .128 +.001 .127 1375 ---- ---- ---- ---- .141 +.001 .140 1400 ---- ---- ---- ---- .155 UNCH .155 1425 ---- ---- ---- ---- .171 +.001 .170 1450 ---- ---- ---- ---- .187 +.001 .186 1475 ---- ---- ---- ---- .205 +.002 .203 1500 ---- ---- ---- ---- .223 +.001 .222 1525 ---- ---- ---- ---- .243 +.001 .242 1550 ---- ---- ---- ---- .264 +.001 .263 1575 ---- ---- ---- ---- .287 +.002 .285 1600 ---- ---- ---- ---- .310 +.002 .308 1625 ---- ---- ---- ---- .336 +.002 .334 1650 ---- ---- ---- ---- .362 +.002 .360 1675 ---- ---- ---- ---- .391 +.003 .388 1700 ---- ---- ---- ---- .421 +.003 .418 1725 ---- ---- ---- ---- .452 +.003 .449 1750 ---- ---- ---- ---- .485 +.003 .482 1775 ---- ---- ---- ---- .521 +.004 .517 1800 ---- ---- ---- ---- .558 +.004 .554 12 1825 ---- ---- ---- ---- .597 +.004 .593 1850 ---- ---- ---- ---- .638 +.004 .634 1875 ---- ---- ---- ---- .681 +.004 .677 1900 ---- ---- ---- ---- .727 +.005 .722 1925 ---- ---- ---- ---- .775 +.006 .769 1950 ---- ---- ---- ---- .825 +.006 .819 1975 ---- ---- ---- ---- .878 +.006 .872 2000 ---- ---- ---- ---- .933 +.007 .926 1 2025 ---- ---- ---- ---- .991 +.007 .984 2050 ---- ---- ---- ---- 1.051 +.007 1.044 2075 ---- ---- ---- ---- 1.115 +.008 1.107 2100 ---- ---- ---- ---- 1.181 +.008 1.173 2125 ---- ---- ---- ---- 1.251 +.009 1.242 2150 ---- ---- ---- ---- 1.324 +.009 1.315 2175 ---- ---- ---- ---- 1.399 +.009 1.390 2200 ---- ---- ---- ---- 1.478 +.010 1.468 2225 ---- ---- ---- ---- 1.561 +.011 1.550 2250 ---- ---- ---- ---- 1.647 +.011 1.636 2275 ---- ---- ---- ---- 1.736 +.011 1.725 2300 ---- ---- ---- ---- 1.829 +.012 1.817 2325 ---- ---- ---- ---- 1.926 +.013 1.913 2350 ---- ---- ---- ---- 2.026 +.013 2.013 2375 ---- ---- ---- ---- 2.131 +.014 2.117 2400 ---- ---- ---- ---- 2.239 +.015 2.224 2425 ---- ---- ---- ---- 2.351 +.016 2.335 2450 ---- ---- ---- ---- 2.467 +.016 2.451 2475 ---- ---- ---- ---- 2.586 +.016 2.570 2500 ---- ---- ---- ---- 2.710 +.017 2.693 2525 ---- ---- ---- ---- 2.838 +.017 2.821 2550 ---- ---- ---- ---- 2.970 +.018 2.952 2575 ---- ---- ---- ---- 3.106 +.019 3.087 2600 ---- ---- ---- ---- 3.247 +.020 3.227 2625 ---- ---- ---- ---- 3.391 +.021 3.370 12 2650 ---- ---- ---- ---- 3.539 +.021 3.518 2675 ---- ---- ---- ---- 3.691 +.021 3.670 2700 ---- ---- ---- ---- 3.848 +.023 3.825 2725 ---- ---- ---- ---- 4.008 +.023 3.985 2750 ---- ---- ---- ---- 4.172 +.024 4.148 2775 ---- ---- ---- ---- 4.339 +.024 4.315 2800 ---- ---- ---- ---- 4.510 +.025 4.485 2825 ---- ---- ---- ---- 4.684 +.025 4.659 2850 ---- ---- ---- ---- 4.861 +.026 4.835 2875 ---- ---- ---- ---- 5.041 +.027 5.014 2900 ---- ---- ---- ---- 5.224 +.027 5.197 2925 ---- ---- ---- ---- 5.409 +.028 5.381 2950 ---- ---- ---- ---- 5.597 +.029 5.568 2975 ---- ---- ---- ---- 5.786 +.029 5.757 3000 ---- ---- ---- ---- 5.978 +.029 5.949 3025 ---- ---- ---- ---- 6.172 +.030 6.142 3050 ---- ---- ---- ---- 6.368 +.031 6.337 3075 ---- ---- ---- ---- 6.565 +.031 6.534 3100 ---- ---- ---- ---- 6.763 +.031 6.732 3125 ---- ---- ---- ---- 6.963 +.032 6.931 3150 ---- ---- ---- ---- 7.164 +.033 7.131 3175 ---- ---- ---- ---- 7.366 +.033 7.333 3200 ---- ---- ---- ---- 7.569 +.034 7.535 3225 ---- ---- ---- ---- 7.773 +.034 7.739 3250 ---- ---- ---- ---- 7.977 +.035 7.942 3275 ---- ---- ---- ---- 8.182 +.035 8.147 3300 ---- ---- ---- ---- 8.387 +.035 8.352 3325 ---- ---- ---- ---- 8.594 +.036 8.558 3350 ---- ---- ---- ---- 8.801 +.037 8.764 3375 ---- ---- ---- ---- 9.008 +.036 8.972 3400 ---- ---- ---- ---- 9.217 +.038 9.179 3425 ---- ---- ---- ---- 9.426 +.038 9.388 3450 ---- ---- ---- ---- 9.636 +.039 9.597 3475 ---- ---- ---- ---- 9.846 +.038 9.808 3500 ---- ---- ---- ---- 10.057 +.039 10.018 3525 ---- ---- ---- ---- 10.269 +.039 10.230 3550 ---- ---- ---- ---- 10.482 +.040 10.442 3575 ---- ---- ---- ---- 10.696 +.040 10.656 3600 ---- ---- ---- ---- 10.910 +.040 10.870 3625 ---- ---- ---- ---- 11.125 +.041 11.084 3650 ---- ---- ---- ---- 11.341 +.041 11.300 3675 ---- ---- ---- ---- 11.558 +.042 11.516 3700 ---- ---- ---- ---- 11.776 +.042 11.734 3725 ---- ---- ---- ---- 11.994 +.042 11.952 3750 ---- ---- ---- ---- 12.214 +.043 12.171 3775 ---- ---- ---- ---- 12.434 +.043 12.391 3800 ---- ---- ---- ---- 12.655 +.044 12.611 3825 ---- ---- ---- ---- 12.877 +.044 12.833 3850 ---- ---- ---- ---- 13.099 +.044 13.055 3875 ---- ---- ---- ---- 13.322 +.044 13.278 3900 ---- ---- ---- ---- 13.546 +.045 13.501 3925 ---- ---- ---- ---- 13.770 +.045 13.725 3950 ---- ---- ---- ---- 13.996 +.046 13.950 3975 ---- ---- ---- ---- 14.222 +.046 14.176 4000 ---- ---- ---- ---- 14.448 +.046 14.402 4025 ---- ---- ---- ---- 14.675 +.046 14.629 4050 ---- ---- ---- ---- 14.903 +.047 14.856 4075 ---- ---- ---- ---- 15.131 +.047 15.084 4100 ---- ---- ---- ---- 15.360 +.047 15.313 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 UNCH .010 900 ---- ---- ---- ---- .012 UNCH .012 925 ---- ---- ---- ---- .014 UNCH .014 950 ---- ---- ---- ---- .017 UNCH .017 975 ---- ---- ---- ---- .020 UNCH .020 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .066 UNCH .066 1025 ---- ---- ---- ---- .074 UNCH .074 1050 ---- ---- ---- ---- .083 UNCH .083 1075 ---- ---- ---- ---- .093 +.001 .092 1100 ---- ---- ---- ---- .103 UNCH .103 1125 ---- ---- ---- ---- .114 UNCH .114 1150 ---- ---- ---- ---- .126 UNCH .126 1175 ---- ---- ---- ---- .139 UNCH .139 1200 ---- ---- ---- ---- .153 +.001 .152 1225 ---- ---- ---- ---- .168 +.001 .167 1250 ---- ---- ---- ---- .183 +.001 .182 1275 ---- ---- ---- ---- .200 +.001 .199 1300 ---- ---- ---- ---- .218 +.002 .216 1325 ---- ---- ---- ---- .236 +.001 .235 1350 ---- ---- ---- ---- .256 +.001 .255 1375 ---- ---- ---- ---- .277 +.002 .275 1400 ---- ---- ---- ---- .299 +.002 .297 1425 ---- ---- ---- ---- .322 +.002 .320 1450 ---- ---- ---- ---- .346 +.002 .344 1475 ---- ---- ---- ---- .372 +.002 .370 1500 ---- ---- ---- ---- .399 +.002 .397 1525 ---- ---- ---- ---- .427 +.003 .424 1550 ---- ---- ---- ---- .456 +.002 .454 1575 ---- ---- ---- ---- .487 +.003 .484 1600 ---- ---- ---- ---- .519 +.003 .516 1625 ---- ---- ---- ---- .553 +.004 .549 1650 ---- ---- ---- ---- .588 +.004 .584 1675 ---- ---- ---- ---- .624 +.004 .620 1700 ---- ---- ---- ---- .662 +.004 .658 1725 ---- ---- ---- ---- .702 +.004 .698 1750 ---- ---- ---- ---- .743 +.004 .739 1775 ---- ---- ---- ---- .786 +.005 .781 1800 ---- ---- ---- ---- .831 +.005 .826 1825 ---- ---- ---- ---- .878 +.006 .872 1850 ---- ---- ---- ---- .926 +.006 .920 1875 ---- ---- ---- ---- .977 +.007 .970 1900 ---- ---- ---- ---- 1.029 +.006 1.023 1925 ---- ---- ---- ---- 1.084 +.007 1.077 1950 ---- ---- ---- ---- 1.140 +.007 1.133 1975 ---- ---- ---- ---- 1.199 +.007 1.192 2000 ---- ---- ---- ---- 1.261 +.009 1.252 2025 ---- ---- ---- ---- 1.324 +.009 1.315 2050 ---- ---- ---- ---- 1.390 +.009 1.381 2075 ---- ---- ---- ---- 1.459 +.010 1.449 2100 ---- ---- ---- ---- 1.530 +.010 1.520 2125 ---- ---- ---- ---- 1.603 +.010 1.593 2150 ---- ---- ---- ---- 1.680 +.011 1.669 2175 ---- ---- ---- ---- 1.759 +.012 1.747 2200 ---- ---- ---- ---- 1.841 +.012 1.829 2225 ---- ---- ---- ---- 1.926 +.012 1.914 2250 ---- ---- ---- ---- 2.014 +.013 2.001 2275 ---- ---- ---- ---- 2.105 +.013 2.092 2300 ---- ---- ---- ---- 2.200 +.015 2.185 2325 ---- ---- ---- ---- 2.297 +.015 2.282 2350 ---- ---- ---- ---- 2.398 +.015 2.383 2375 ---- ---- ---- ---- 2.502 +.016 2.486 2400 ---- ---- ---- ---- 2.610 +.017 2.593 2425 ---- ---- ---- ---- 2.721 +.017 2.704 2450 ---- ---- ---- ---- 2.836 +.018 2.818 2475 ---- ---- ---- ---- 2.954 +.018 2.936 2500 ---- ---- ---- ---- 3.076 +.019 3.057 2525 ---- ---- ---- ---- 3.201 +.019 3.182 2550 ---- ---- ---- ---- 3.331 +.021 3.310 2575 ---- ---- ---- ---- 3.464 +.021 3.443 2600 ---- ---- ---- ---- 3.600 +.021 3.579 2625 ---- ---- ---- ---- 3.741 +.022 3.719 2650 ---- ---- ---- ---- 3.885 +.023 3.862 2675 ---- ---- ---- ---- 4.033 +.023 4.010 2700 ---- ---- ---- ---- 4.185 +.024 4.161 2725 ---- ---- ---- ---- 4.341 +.025 4.316 2750 ---- ---- ---- ---- 4.500 +.025 4.475 2775 ---- ---- ---- ---- 4.664 +.026 4.638 2800 ---- ---- ---- ---- 4.830 +.026 4.804 2825 ---- ---- ---- ---- 5.001 +.028 4.973 2850 ---- ---- ---- ---- 5.174 +.028 5.146 2875 ---- ---- ---- ---- 5.350 +.029 5.321 2900 ---- ---- ---- ---- 5.529 +.029 5.500 2925 ---- ---- ---- ---- 5.711 +.030 5.681 2950 ---- ---- ---- ---- 5.896 +.031 5.865 2975 ---- ---- ---- ---- 6.082 +.031 6.051 3000 ---- ---- ---- ---- 6.271 +.031 6.240 3025 ---- ---- ---- ---- 6.462 +.032 6.430 3050 ---- ---- ---- ---- 6.655 +.033 6.622 3075 ---- ---- ---- ---- 6.850 +.034 6.816 3100 ---- ---- ---- ---- 7.046 +.034 7.012 3125 ---- ---- ---- ---- 7.243 +.035 7.208 3150 ---- ---- ---- ---- 7.442 +.035 7.407 3175 ---- ---- ---- ---- 7.641 +.035 7.606 3200 ---- ---- ---- ---- 7.842 +.036 7.806 3225 ---- ---- ---- ---- 8.043 +.036 8.007 3250 ---- ---- ---- ---- 8.245 +.037 8.208 3275 ---- ---- ---- ---- 8.448 +.038 8.410 3300 ---- ---- ---- ---- 8.651 +.039 8.612 3325 ---- ---- ---- ---- 8.854 +.039 8.815 3350 ---- ---- ---- ---- 9.058 +.040 9.018 3375 ---- ---- ---- ---- 9.262 +.040 9.222 3400 ---- ---- ---- ---- 9.466 +.040 9.426 3425 ---- ---- ---- ---- 9.671 +.041 9.630 3450 ---- ---- ---- ---- 9.876 +.041 9.835 3475 ---- ---- ---- ---- 10.082 +.041 10.041 3500 ---- ---- ---- ---- 10.289 +.042 10.247 3525 ---- ---- ---- ---- 10.496 +.043 10.453 3550 ---- ---- ---- ---- 10.703 +.043 10.660 3575 ---- ---- ---- ---- 10.912 +.044 10.868 3600 ---- ---- ---- ---- 11.121 +.045 11.076 3625 ---- ---- ---- ---- 11.330 +.044 11.286 3650 ---- ---- ---- ---- 11.540 +.045 11.495 3675 ---- ---- ---- ---- 11.751 +.045 11.706 3700 ---- ---- ---- ---- 11.963 +.046 11.917 3725 ---- ---- ---- ---- 12.175 +.046 12.129 3750 ---- ---- ---- ---- 12.388 +.046 12.342 3775 ---- ---- ---- ---- 12.602 +.047 12.555 3800 ---- ---- ---- ---- 12.817 +.047 12.770 3825 ---- ---- ---- ---- 13.032 +.047 12.985 3850 ---- ---- ---- ---- 13.249 +.049 13.200 3875 ---- ---- ---- ---- 13.466 +.049 13.417 3900 ---- ---- ---- ---- 13.683 +.049 13.634 3925 ---- ---- ---- ---- 13.902 +.050 13.852 3950 ---- ---- ---- ---- 14.121 +.050 14.071 3975 ---- ---- ---- ---- 14.340 +.050 14.290 4000 ---- ---- ---- ---- 14.561 +.051 14.510 4025 ---- ---- ---- ---- 14.782 +.051 14.731 4050 ---- ---- ---- ---- 15.003 +.051 14.952 4075 ---- ---- ---- ---- 15.225 +.051 15.174 4100 ---- ---- ---- ---- 15.448 +.051 15.397 5000 ---- ---- ---- ---- 23.769 +.059 23.710 6000 ---- ---- ---- ---- 33.431 +.058 33.373 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .016 UNCH .016 775 ---- ---- ---- ---- .019 UNCH .019 800 ---- ---- ---- ---- .022 UNCH .022 825 ---- ---- ---- ---- .026 UNCH .026 850 ---- ---- ---- ---- .030 UNCH .030 875 ---- ---- ---- ---- .035 UNCH .035 900 ---- ---- ---- ---- .040 UNCH .040 925 ---- ---- ---- ---- .045 UNCH .045 950 ---- ---- ---- ---- .052 UNCH .052 975 ---- ---- ---- ---- .059 +.001 .058 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .164 UNCH .164 1025 ---- ---- ---- ---- .180 UNCH .180 1050 ---- ---- ---- ---- .197 +.001 .196 1075 ---- ---- ---- ---- .215 +.001 .214 1100 ---- ---- ---- ---- .234 +.001 .233 1125 ---- ---- ---- ---- .254 +.002 .252 1150 ---- ---- ---- ---- .275 +.002 .273 1175 ---- ---- ---- ---- .297 +.002 .295 1200 ---- ---- ---- ---- .320 +.002 .318 1225 ---- ---- ---- ---- .344 +.002 .342 1250 ---- ---- ---- ---- .369 +.002 .367 1275 ---- ---- ---- ---- .396 +.003 .393 1300 ---- ---- ---- ---- .423 +.002 .421 1325 ---- ---- ---- ---- .452 +.003 .449 1350 ---- ---- ---- ---- .482 +.003 .479 1375 ---- ---- ---- ---- .513 +.003 .510 1400 ---- ---- ---- ---- .545 +.003 .542 1425 ---- ---- ---- ---- .579 +.004 .575 1450 ---- ---- ---- ---- .614 +.004 .610 1475 ---- ---- ---- ---- .650 +.004 .646 1500 ---- ---- ---- ---- .687 +.004 .683 1525 ---- ---- ---- ---- .726 +.005 .721 1550 ---- ---- ---- ---- .766 +.005 .761 1575 ---- ---- ---- ---- .807 +.005 .802 1600 ---- ---- ---- ---- .849 +.005 .844 1625 ---- ---- ---- ---- .893 +.005 .888 1650 ---- ---- ---- ---- .939 +.006 .933 1675 ---- ---- ---- ---- .985 +.006 .979 1700 ---- ---- ---- ---- 1.034 +.007 1.027 1725 ---- ---- ---- ---- 1.083 +.006 1.077 1750 ---- ---- ---- ---- 1.135 +.008 1.127 1775 ---- ---- ---- ---- 1.188 +.008 1.180 1800 ---- ---- ---- ---- 1.242 +.008 1.234 1825 ---- ---- ---- ---- 1.299 +.009 1.290 1850 ---- ---- ---- ---- 1.357 +.009 1.348 1875 ---- ---- ---- ---- 1.417 +.010 1.407 1900 ---- ---- ---- ---- 1.478 +.009 1.469 1925 ---- ---- ---- ---- 1.542 +.010 1.532 1950 ---- ---- ---- ---- 1.608 +.011 1.597 1975 ---- ---- ---- ---- 1.676 +.011 1.665 2000 ---- ---- ---- ---- 1.745 +.011 1.734 2025 ---- ---- ---- ---- 1.817 +.012 1.805 2050 ---- ---- ---- ---- 1.892 +.013 1.879 2075 ---- ---- ---- ---- 1.968 +.013 1.955 2100 ---- ---- ---- ---- 2.047 +.013 2.034 2125 ---- ---- ---- ---- 2.128 +.013 2.115 2150 ---- ---- ---- ---- 2.212 +.014 2.198 2175 ---- ---- ---- ---- 2.299 +.015 2.284 2200 ---- ---- ---- ---- 2.388 +.016 2.372 2225 ---- ---- ---- ---- 2.480 +.017 2.463 2250 ---- ---- ---- ---- 2.574 +.017 2.557 2275 ---- ---- ---- ---- 2.671 +.017 2.654 2300 ---- ---- ---- ---- 2.772 +.018 2.754 2325 ---- ---- ---- ---- 2.875 +.018 2.857 2350 ---- ---- ---- ---- 2.982 +.019 2.963 2375 ---- ---- ---- ---- 3.091 +.020 3.071 2400 ---- ---- ---- ---- 3.204 +.021 3.183 2425 ---- ---- ---- ---- 3.320 +.021 3.299 2450 ---- ---- ---- ---- 3.439 +.022 3.417 2475 ---- ---- ---- ---- 3.561 +.022 3.539 2500 ---- ---- ---- ---- 3.687 +.023 3.664 2525 ---- ---- ---- ---- 3.817 +.024 3.793 2550 ---- ---- ---- ---- 3.950 +.025 3.925 2575 ---- ---- ---- ---- 4.086 +.025 4.061 2600 ---- ---- ---- ---- 4.226 +.026 4.200 2625 ---- ---- ---- ---- 4.370 +.027 4.343 2650 ---- ---- ---- ---- 4.517 +.027 4.490 2675 ---- ---- ---- ---- 4.668 +.028 4.640 2700 ---- ---- ---- ---- 4.822 +.028 4.794 2725 ---- ---- ---- ---- 4.981 +.029 4.952 2750 ---- ---- ---- ---- 5.143 +.030 5.113 2775 ---- ---- ---- ---- 5.308 +.030 5.278 2800 ---- ---- ---- ---- 5.477 +.031 5.446 2825 ---- ---- ---- ---- 5.650 +.032 5.618 2850 ---- ---- ---- ---- 5.825 +.032 5.793 2875 ---- ---- ---- ---- 6.004 +.034 5.970 2900 ---- ---- ---- ---- 6.185 +.034 6.151 2925 ---- ---- ---- ---- 6.368 +.034 6.334 2950 ---- ---- ---- ---- 6.554 +.035 6.519 2975 ---- ---- ---- ---- 6.743 +.036 6.707 3000 ---- ---- ---- ---- 6.933 +.036 6.897 3025 ---- ---- ---- ---- 7.126 +.038 7.088 3050 ---- ---- ---- ---- 7.320 +.038 7.282 3075 ---- ---- ---- ---- 7.515 +.038 7.477 3100 ---- ---- ---- ---- 7.712 +.039 7.673 3125 ---- ---- ---- ---- 7.910 +.039 7.871 3150 ---- ---- ---- ---- 8.110 +.041 8.069 3175 ---- ---- ---- ---- 8.310 +.041 8.269 3200 ---- ---- ---- ---- 8.510 +.041 8.469 3225 ---- ---- ---- ---- 8.712 +.042 8.670 3250 ---- ---- ---- ---- 8.914 +.043 8.871 3275 ---- ---- ---- ---- 9.116 +.044 9.072 3300 ---- ---- ---- ---- 9.318 +.044 9.274 3325 ---- ---- ---- ---- 9.520 +.044 9.476 3350 ---- ---- ---- ---- 9.722 +.045 9.677 3375 ---- ---- ---- ---- 9.925 +.046 9.879 3400 ---- ---- ---- ---- 10.128 +.047 10.081 3425 ---- ---- ---- ---- 10.331 +.047 10.284 3450 ---- ---- ---- ---- 10.534 +.047 10.487 3475 ---- ---- ---- ---- 10.737 +.047 10.690 3500 ---- ---- ---- ---- 10.941 +.048 10.893 3525 ---- ---- ---- ---- 11.146 +.049 11.097 3550 ---- ---- ---- ---- 11.350 +.049 11.301 3575 ---- ---- ---- ---- 11.555 +.049 11.506 3600 ---- ---- ---- ---- 11.761 +.050 11.711 3625 ---- ---- ---- ---- 11.967 +.051 11.916 3650 ---- ---- ---- ---- 12.174 +.051 12.123 3675 ---- ---- ---- ---- 12.381 +.051 12.330 3700 ---- ---- ---- ---- 12.589 +.052 12.537 3725 ---- ---- ---- ---- 12.798 +.053 12.745 3750 ---- ---- ---- ---- 13.008 +.054 12.954 3775 ---- ---- ---- ---- 13.218 +.054 13.164 3800 ---- ---- ---- ---- 13.429 +.055 13.374 3825 ---- ---- ---- ---- 13.640 +.054 13.586 3850 ---- ---- ---- ---- 13.853 +.056 13.797 3875 ---- ---- ---- ---- 14.066 +.056 14.010 3900 ---- ---- ---- ---- 14.279 +.056 14.223 3925 ---- ---- ---- ---- 14.494 +.057 14.437 3950 ---- ---- ---- ---- 14.709 +.057 14.652 3975 ---- ---- ---- ---- 14.924 +.057 14.867 4000 ---- ---- ---- ---- 15.140 +.057 15.083 4025 ---- ---- ---- ---- 15.357 +.058 15.299 4050 ---- ---- ---- ---- 15.575 +.059 15.516 4075 ---- ---- ---- ---- 15.793 +.059 15.734 4100 ---- ---- ---- ---- 16.011 +.059 15.952 4125 ---- ---- ---- ---- 16.231 +.060 16.171 925 ---- ---- ---- ---- .122 UNCH .122 950 ---- ---- ---- ---- .135 UNCH .135 975 ---- ---- ---- ---- .149 UNCH .149 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .250 +.001 .249 1025 ---- ---- ---- ---- .271 +.001 .270 1050 ---- ---- ---- ---- .294 +.002 .292 1075 ---- ---- ---- ---- .317 +.002 .315 1100 ---- ---- ---- ---- .342 +.002 .340 1125 ---- ---- ---- ---- .367 +.002 .365 1150 ---- ---- ---- ---- .394 +.002 .392 1175 ---- ---- ---- ---- .422 +.003 .419 1200 ---- ---- ---- ---- .451 +.003 .448 1225 ---- ---- ---- ---- .481 +.003 .478 1250 ---- ---- ---- ---- .512 +.003 .509 1275 ---- ---- ---- ---- .544 +.003 .541 1300 ---- ---- ---- ---- .578 +.004 .574 1325 ---- ---- ---- ---- .613 +.004 .609 1350 ---- ---- ---- ---- .648 +.003 .645 1375 ---- ---- ---- ---- .686 +.005 .681 1400 ---- ---- ---- ---- .724 +.004 .720 1425 ---- ---- ---- ---- .763 +.004 .759 1450 ---- ---- ---- ---- .804 +.005 .799 1475 ---- ---- ---- ---- .846 +.005 .841 1500 ---- ---- ---- ---- .889 +.005 .884 1525 ---- ---- ---- ---- .934 +.006 .928 1550 ---- ---- ---- ---- .979 +.006 .973 1575 ---- ---- ---- ---- 1.026 +.006 1.020 1600 ---- ---- ---- ---- 1.074 +.006 1.068 1625 ---- ---- ---- ---- 1.124 +.007 1.117 1650 ---- ---- ---- ---- 1.175 +.008 1.167 1675 ---- ---- ---- ---- 1.227 +.008 1.219 1700 ---- ---- ---- ---- 1.280 +.008 1.272 1725 ---- ---- ---- ---- 1.335 +.008 1.327 1750 ---- ---- ---- ---- 1.392 +.009 1.383 1775 ---- ---- ---- ---- 1.449 +.009 1.440 1800 ---- ---- ---- ---- 1.509 +.010 1.499 1825 ---- ---- ---- ---- 1.570 +.010 1.560 1850 ---- ---- ---- ---- 1.632 +.010 1.622 1875 ---- ---- ---- ---- 1.697 +.011 1.686 1900 ---- ---- ---- ---- 1.763 +.012 1.751 1925 ---- ---- ---- ---- 1.830 +.012 1.818 1950 ---- ---- ---- ---- 1.900 +.012 1.888 1975 ---- ---- ---- ---- 1.972 +.013 1.959 2000 ---- ---- ---- ---- 2.045 +.013 2.032 2025 ---- ---- ---- ---- 2.121 +.014 2.107 2050 ---- ---- ---- ---- 2.198 +.014 2.184 2075 ---- ---- ---- ---- 2.278 +.015 2.263 2100 ---- ---- ---- ---- 2.360 +.015 2.345 2125 ---- ---- ---- ---- 2.444 +.016 2.428 2150 ---- ---- ---- ---- 2.531 +.017 2.514 2175 ---- ---- ---- ---- 2.620 +.017 2.603 2200 ---- ---- ---- ---- 2.711 +.017 2.694 2225 ---- ---- ---- ---- 2.805 +.018 2.787 2250 ---- ---- ---- ---- 2.902 +.019 2.883 2275 ---- ---- ---- ---- 3.001 +.019 2.982 2300 ---- ---- ---- ---- 3.103 +.020 3.083 2325 ---- ---- ---- ---- 3.208 +.021 3.187 2350 ---- ---- ---- ---- 3.316 +.021 3.295 2375 ---- ---- ---- ---- 3.427 +.022 3.405 2400 ---- ---- ---- ---- 3.540 +.022 3.518 2425 ---- ---- ---- ---- 3.657 +.023 3.634 2450 ---- ---- ---- ---- 3.777 +.024 3.753 2475 ---- ---- ---- ---- 3.901 +.025 3.876 2500 ---- ---- ---- ---- 4.027 +.025 4.002 2525 ---- ---- ---- ---- 4.157 +.026 4.131 2550 ---- ---- ---- ---- 4.290 +.027 4.263 2575 ---- ---- ---- ---- 4.426 +.027 4.399 2600 ---- ---- ---- ---- 4.566 +.028 4.538 2625 ---- ---- ---- ---- 4.710 +.029 4.681 2650 ---- ---- ---- ---- 4.857 +.030 4.827 2675 ---- ---- ---- ---- 5.008 +.031 4.977 2700 ---- ---- ---- ---- 5.162 +.031 5.131 2725 ---- ---- ---- ---- 5.320 +.032 5.288 2750 ---- ---- ---- ---- 5.482 +.033 5.449 2775 ---- ---- ---- ---- 5.647 +.033 5.614 2800 ---- ---- ---- ---- 5.816 +.034 5.782 2825 ---- ---- ---- ---- 5.988 +.034 5.954 2850 ---- ---- ---- ---- 6.164 +.036 6.128 2875 ---- ---- ---- ---- 6.342 +.036 6.306 2900 ---- ---- ---- ---- 6.524 +.037 6.487 2925 ---- ---- ---- ---- 6.708 +.038 6.670 2950 ---- ---- ---- ---- 6.894 +.038 6.856 2975 ---- ---- ---- ---- 7.083 +.038 7.045 3000 ---- ---- ---- ---- 7.275 +.040 7.235 3025 ---- ---- ---- ---- 7.468 +.040 7.428 3050 ---- ---- ---- ---- 7.663 +.041 7.622 3075 ---- ---- ---- ---- 7.860 +.042 7.818 3100 ---- ---- ---- ---- 8.058 +.043 8.015 3125 ---- ---- ---- ---- 8.257 +.043 8.214 3150 ---- ---- ---- ---- 8.458 +.044 8.414 3175 ---- ---- ---- ---- 8.659 +.044 8.615 3200 ---- ---- ---- ---- 8.861 +.045 8.816 3225 ---- ---- ---- ---- 9.064 +.045 9.019 3250 ---- ---- ---- ---- 9.267 +.046 9.221 3275 ---- ---- ---- ---- 9.471 +.047 9.424 3300 ---- ---- ---- ---- 9.674 +.047 9.627 3325 ---- ---- ---- ---- 9.878 +.048 9.830 3350 ---- ---- ---- ---- 10.081 +.049 10.032 3375 ---- ---- ---- ---- 10.284 +.049 10.235 3400 ---- ---- ---- ---- 10.488 +.050 10.438 3425 ---- ---- ---- ---- 10.691 +.050 10.641 3450 ---- ---- ---- ---- 10.895 +.051 10.844 3475 ---- ---- ---- ---- 11.099 +.052 11.047 3500 ---- ---- ---- ---- 11.302 +.052 11.250 3525 ---- ---- ---- ---- 11.507 +.053 11.454 3550 ---- ---- ---- ---- 11.711 +.053 11.658 3575 ---- ---- ---- ---- 11.916 +.054 11.862 3600 ---- ---- ---- ---- 12.121 +.055 12.066 3625 ---- ---- ---- ---- 12.326 +.055 12.271 3650 ---- ---- ---- ---- 12.532 +.055 12.477 3675 ---- ---- ---- ---- 12.739 +.056 12.683 3700 ---- ---- ---- ---- 12.946 +.057 12.889 3725 ---- ---- ---- ---- 13.153 +.057 13.096 3750 ---- ---- ---- ---- 13.361 +.057 13.304 3775 ---- ---- ---- ---- 13.570 +.058 13.512 3800 ---- ---- ---- ---- 13.780 +.059 13.721 3825 ---- ---- ---- ---- 13.990 +.059 13.931 3850 ---- ---- ---- ---- 14.201 +.060 14.141 3875 ---- ---- ---- ---- 14.412 +.060 14.352 3900 ---- ---- ---- ---- 14.625 +.061 14.564 3925 ---- ---- ---- ---- 14.837 +.061 14.776 3950 ---- ---- ---- ---- 15.051 +.062 14.989 3975 ---- ---- ---- ---- 15.265 +.062 15.203 4000 ---- ---- ---- ---- 15.480 +.063 15.417 4025 ---- ---- ---- ---- 15.695 +.063 15.632 4050 ---- ---- ---- ---- 15.911 +.063 15.848 4075 ---- ---- ---- ---- 16.127 +.063 16.064 4100 ---- ---- ---- ---- 16.344 +.064 16.280 4125 ---- ---- ---- ---- 16.562 +.065 16.497 925 ---- ---- ---- ---- .193 +.001 .192 950 ---- ---- ---- ---- .211 +.001 .210 975 ---- ---- ---- ---- .230 +.001 .229 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .401 +.002 .399 1050 ---- ---- ---- ---- .429 +.002 .427 1075 ---- ---- ---- ---- .459 +.002 .457 1100 ---- ---- ---- ---- .490 +.003 .487 1125 ---- ---- ---- ---- .521 +.002 .519 1150 ---- ---- ---- ---- .554 +.003 .551 1175 ---- ---- ---- ---- .588 +.003 .585 1200 ---- ---- ---- ---- .623 +.003 .620 1225 ---- ---- ---- ---- .660 +.004 .656 1250 ---- ---- ---- ---- .697 +.004 .693 1275 ---- ---- ---- ---- .735 +.004 .731 1300 ---- ---- ---- ---- .775 +.005 .770 1325 ---- ---- ---- ---- .815 +.005 .810 1350 ---- ---- ---- ---- .857 +.005 .852 1375 ---- ---- ---- ---- .900 +.006 .894 1400 ---- ---- ---- ---- .943 +.005 .938 1425 ---- ---- ---- ---- .988 +.006 .982 1450 ---- ---- ---- ---- 1.034 +.006 1.028 1475 ---- ---- ---- ---- 1.082 +.007 1.075 1500 ---- ---- ---- ---- 1.130 +.007 1.123 1525 ---- ---- ---- ---- 1.179 +.007 1.172 1550 ---- ---- ---- ---- 1.230 +.008 1.222 1575 ---- ---- ---- ---- 1.281 +.008 1.273 1600 ---- ---- ---- ---- 1.334 +.009 1.325 1625 ---- ---- ---- ---- 1.388 +.009 1.379 1650 ---- ---- ---- ---- 1.442 +.009 1.433 1675 ---- ---- ---- ---- 1.498 +.009 1.489 1700 ---- ---- ---- ---- 1.555 +.009 1.546 1725 ---- ---- ---- ---- 1.614 +.011 1.603 1750 ---- ---- ---- ---- 1.673 +.011 1.662 1775 ---- ---- ---- ---- 1.734 +.011 1.723 1800 ---- ---- ---- ---- 1.796 +.012 1.784 1825 ---- ---- ---- ---- 1.859 +.012 1.847 1850 ---- ---- ---- ---- 1.924 +.013 1.911 1875 ---- ---- ---- ---- 1.990 +.013 1.977 1900 ---- ---- ---- ---- 2.057 +.013 2.044 1925 ---- ---- ---- ---- 2.126 +.014 2.112 1950 ---- ---- ---- ---- 2.197 +.015 2.182 1975 ---- ---- ---- ---- 2.269 +.015 2.254 2000 ---- ---- ---- ---- 2.342 +.015 2.327 2025 ---- ---- ---- ---- 2.418 +.016 2.402 2050 ---- ---- ---- ---- 2.495 +.017 2.478 2075 ---- ---- ---- ---- 2.574 +.017 2.557 2100 ---- ---- ---- ---- 2.655 +.018 2.637 2125 ---- ---- ---- ---- 2.737 +.018 2.719 2150 ---- ---- ---- ---- 2.822 +.018 2.804 2175 ---- ---- ---- ---- 2.909 +.019 2.890 2200 ---- ---- ---- ---- 2.998 +.020 2.978 2225 ---- ---- ---- ---- 3.089 +.020 3.069 2250 ---- ---- ---- ---- 3.183 +.021 3.162 2275 ---- ---- ---- ---- 3.278 +.021 3.257 2300 ---- ---- ---- ---- 3.377 +.022 3.355 2325 ---- ---- ---- ---- 3.477 +.022 3.455 2350 ---- ---- ---- ---- 3.581 +.024 3.557 2375 ---- ---- ---- ---- 3.687 +.024 3.663 2400 ---- ---- ---- ---- 3.795 +.024 3.771 2425 ---- ---- ---- ---- 3.907 +.025 3.882 2450 ---- ---- ---- ---- 4.021 +.026 3.995 2475 ---- ---- ---- ---- 4.138 +.026 4.112 2500 ---- ---- ---- ---- 4.258 +.027 4.231 2525 ---- ---- ---- ---- 4.382 +.028 4.354 2550 ---- ---- ---- ---- 4.508 +.028 4.480 2575 ---- ---- ---- ---- 4.638 +.030 4.608 2600 ---- ---- ---- ---- 4.770 +.029 4.741 2625 ---- ---- ---- ---- 4.907 +.031 4.876 2650 ---- ---- ---- ---- 5.046 +.031 5.015 2675 ---- ---- ---- ---- 5.189 +.032 5.157 2700 ---- ---- ---- ---- 5.335 +.032 5.303 2725 ---- ---- ---- ---- 5.485 +.033 5.452 2750 ---- ---- ---- ---- 5.639 +.034 5.605 2775 ---- ---- ---- ---- 5.796 +.035 5.761 2800 ---- ---- ---- ---- 5.957 +.036 5.921 2825 ---- ---- ---- ---- 6.122 +.037 6.085 2850 ---- ---- ---- ---- 6.290 +.037 6.253 2875 ---- ---- ---- ---- 6.462 +.038 6.424 2900 ---- ---- ---- ---- 6.637 +.039 6.598 2925 ---- ---- ---- ---- 6.816 +.040 6.776 2950 ---- ---- ---- ---- 6.997 +.040 6.957 2975 ---- ---- ---- ---- 7.182 +.041 7.141 3000 ---- ---- ---- ---- 7.369 +.042 7.327 3025 ---- ---- ---- ---- 7.559 +.043 7.516 3050 ---- ---- ---- ---- 7.751 +.044 7.707 3075 ---- ---- ---- ---- 7.945 +.044 7.901 3100 ---- ---- ---- ---- 8.141 +.045 8.096 3125 ---- ---- ---- ---- 8.339 +.046 8.293 3150 ---- ---- ---- ---- 8.538 +.046 8.492 3175 ---- ---- ---- ---- 8.739 +.047 8.692 3200 ---- ---- ---- ---- 8.941 +.047 8.894 3225 ---- ---- ---- ---- 9.144 +.048 9.096 3250 ---- ---- ---- ---- 9.348 +.049 9.299 3275 ---- ---- ---- ---- 9.552 +.049 9.503 3300 ---- ---- ---- ---- 9.757 +.050 9.707 3325 ---- ---- ---- ---- 9.962 +.051 9.911 3350 ---- ---- ---- ---- 10.168 +.052 10.116 3375 ---- ---- ---- ---- 10.373 +.053 10.320 3400 ---- ---- ---- ---- 10.577 +.053 10.524 3425 ---- ---- ---- ---- 10.782 +.054 10.728 3450 ---- ---- ---- ---- 10.986 +.054 10.932 3475 ---- ---- ---- ---- 11.190 +.055 11.135 3500 ---- ---- ---- ---- 11.394 +.055 11.339 3525 ---- ---- ---- ---- 11.598 +.056 11.542 3550 ---- ---- ---- ---- 11.802 +.057 11.745 3575 ---- ---- ---- ---- 12.006 +.058 11.948 3600 ---- ---- ---- ---- 12.210 +.058 12.152 3625 ---- ---- ---- ---- 12.414 +.059 12.355 3650 ---- ---- ---- ---- 12.618 +.059 12.559 3675 ---- ---- ---- ---- 12.823 +.060 12.763 3700 ---- ---- ---- ---- 13.028 +.061 12.967 3725 ---- ---- ---- ---- 13.233 +.061 13.172 3750 ---- ---- ---- ---- 13.439 +.062 13.377 3775 ---- ---- ---- ---- 13.645 +.063 13.582 3800 ---- ---- ---- ---- 13.851 +.063 13.788 3825 ---- ---- ---- ---- 14.058 +.063 13.995 3850 ---- ---- ---- ---- 14.266 +.064 14.202 3875 ---- ---- ---- ---- 14.474 +.064 14.410 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .501 +.003 .498 1050 ---- ---- ---- ---- .534 +.003 .531 1075 ---- ---- ---- ---- .568 +.003 .565 1100 ---- ---- ---- ---- .603 +.004 .599 1125 ---- ---- ---- ---- .639 +.004 .635 1150 ---- ---- ---- ---- .676 +.004 .672 1175 ---- ---- ---- ---- .715 +.005 .710 1200 ---- ---- ---- ---- .754 +.004 .750 1225 ---- ---- ---- ---- .794 +.004 .790 1250 ---- ---- ---- ---- .836 +.005 .831 1275 ---- ---- ---- ---- .879 +.006 .873 1300 ---- ---- ---- ---- .922 +.005 .917 1325 ---- ---- ---- ---- .967 +.006 .961 1350 ---- ---- ---- ---- 1.013 +.006 1.007 1375 ---- ---- ---- ---- 1.060 +.007 1.053 1400 ---- ---- ---- ---- 1.107 +.006 1.101 1425 ---- ---- ---- ---- 1.156 +.007 1.149 1450 ---- ---- ---- ---- 1.206 +.007 1.199 1475 ---- ---- ---- ---- 1.257 +.007 1.250 1500 ---- ---- ---- ---- 1.310 +.009 1.301 1525 ---- ---- ---- ---- 1.363 +.009 1.354 1550 ---- ---- ---- ---- 1.417 +.009 1.408 1575 ---- ---- ---- ---- 1.472 +.009 1.463 1600 ---- ---- ---- ---- 1.528 +.010 1.518 1625 ---- ---- ---- ---- 1.585 +.010 1.575 1650 ---- ---- ---- ---- 1.644 +.011 1.633 1675 ---- ---- ---- ---- 1.703 +.011 1.692 1700 ---- ---- ---- ---- 1.763 +.011 1.752 1725 ---- ---- ---- ---- 1.825 +.012 1.813 1750 ---- ---- ---- ---- 1.887 +.012 1.875 1775 ---- ---- ---- ---- 1.951 +.012 1.939 1800 ---- ---- ---- ---- 2.016 +.013 2.003 1825 ---- ---- ---- ---- 2.082 +.013 2.069 1850 ---- ---- ---- ---- 2.150 +.014 2.136 1875 ---- ---- ---- ---- 2.218 +.014 2.204 1900 ---- ---- ---- ---- 2.288 +.015 2.273 1925 ---- ---- ---- ---- 2.360 +.016 2.344 1950 ---- ---- ---- ---- 2.433 +.016 2.417 1975 ---- ---- ---- ---- 2.507 +.016 2.491 2000 ---- ---- ---- ---- 2.583 +.017 2.566 2025 ---- ---- ---- ---- 2.661 +.017 2.644 2050 ---- ---- ---- ---- 2.740 +.018 2.722 2075 ---- ---- ---- ---- 2.821 +.018 2.803 2100 ---- ---- ---- ---- 2.904 +.019 2.885 2125 ---- ---- ---- ---- 2.989 +.019 2.970 2150 ---- ---- ---- ---- 3.076 +.020 3.056 2175 ---- ---- ---- ---- 3.165 +.021 3.144 2200 ---- ---- ---- ---- 3.255 +.021 3.234 2225 ---- ---- ---- ---- 3.348 +.021 3.327 2250 ---- ---- ---- ---- 3.444 +.023 3.421 2275 ---- ---- ---- ---- 3.541 +.023 3.518 2300 ---- ---- ---- ---- 3.641 +.024 3.617 2325 ---- ---- ---- ---- 3.743 +.024 3.719 2350 ---- ---- ---- ---- 3.848 +.025 3.823 2375 ---- ---- ---- ---- 3.955 +.025 3.930 2400 ---- ---- ---- ---- 4.065 +.026 4.039 2425 ---- ---- ---- ---- 4.178 +.027 4.151 2450 ---- ---- ---- ---- 4.294 +.028 4.266 2475 ---- ---- ---- ---- 4.412 +.028 4.384 2500 ---- ---- ---- ---- 4.534 +.029 4.505 2525 ---- ---- ---- ---- 4.658 +.029 4.629 2550 ---- ---- ---- ---- 4.786 +.031 4.755 2575 ---- ---- ---- ---- 4.917 +.031 4.886 2600 ---- ---- ---- ---- 5.051 +.032 5.019 2625 ---- ---- ---- ---- 5.188 +.033 5.155 2650 ---- ---- ---- ---- 5.328 +.033 5.295 2675 ---- ---- ---- ---- 5.472 +.033 5.439 2700 ---- ---- ---- ---- 5.620 +.035 5.585 2725 ---- ---- ---- ---- 5.771 +.035 5.736 2750 ---- ---- ---- ---- 5.926 +.036 5.890 2775 ---- ---- ---- ---- 6.084 +.037 6.047 2800 ---- ---- ---- ---- 6.246 +.037 6.209 2825 ---- ---- ---- ---- 6.412 +.038 6.374 2850 ---- ---- ---- ---- 6.582 +.040 6.542 2875 ---- ---- ---- ---- 6.755 +.040 6.715 2900 ---- ---- ---- ---- 6.931 +.040 6.891 2925 ---- ---- ---- ---- 7.111 +.041 7.070 2950 ---- ---- ---- ---- 7.294 +.042 7.252 2975 ---- ---- ---- ---- 7.480 +.043 7.437 3000 ---- ---- ---- ---- 7.669 +.044 7.625 3025 ---- ---- ---- ---- 7.860 +.044 7.816 3050 ---- ---- ---- ---- 8.054 +.046 8.008 3075 ---- ---- ---- ---- 8.249 +.046 8.203 3100 ---- ---- ---- ---- 8.447 +.047 8.400 3125 ---- ---- ---- ---- 8.646 +.047 8.599 3150 ---- ---- ---- ---- 8.847 +.048 8.799 3175 ---- ---- ---- ---- 9.049 +.049 9.000 3200 ---- ---- ---- ---- 9.253 +.050 9.203 3225 ---- ---- ---- ---- 9.457 +.051 9.406 3250 ---- ---- ---- ---- 9.662 +.051 9.611 3275 ---- ---- ---- ---- 9.867 +.051 9.816 3300 ---- ---- ---- ---- 10.073 +.052 10.021 3325 ---- ---- ---- ---- 10.280 +.054 10.226 3350 ---- ---- ---- ---- 10.486 +.054 10.432 3375 ---- ---- ---- ---- 10.692 +.055 10.637 3400 ---- ---- ---- ---- 10.897 +.055 10.842 3425 ---- ---- ---- ---- 11.102 +.056 11.046 3450 ---- ---- ---- ---- 11.307 +.057 11.250 3475 ---- ---- ---- ---- 11.512 +.058 11.454 3500 ---- ---- ---- ---- 11.716 +.058 11.658 3525 ---- ---- ---- ---- 11.920 +.059 11.861 3550 ---- ---- ---- ---- 12.124 +.059 12.065 3575 ---- ---- ---- ---- 12.328 +.060 12.268 3600 ---- ---- ---- ---- 12.532 +.060 12.472 3625 ---- ---- ---- ---- 12.736 +.061 12.675 3650 ---- ---- ---- ---- 12.941 +.062 12.879 3675 ---- ---- ---- ---- 13.145 +.062 13.083 3700 ---- ---- ---- ---- 13.350 +.063 13.287 3725 ---- ---- ---- ---- 13.555 +.064 13.491 3750 ---- ---- ---- ---- 13.760 +.064 13.696 3775 ---- ---- ---- ---- 13.966 +.065 13.901 3800 ---- ---- ---- ---- 14.172 +.066 14.106 3825 ---- ---- ---- ---- 14.379 +.066 14.313 3850 ---- ---- ---- ---- 14.586 +.067 14.519 3875 ---- ---- ---- ---- 14.794 +.067 14.727 3900 ---- ---- ---- ---- 15.002 +.067 14.935 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .653 +.003 .650 1050 ---- ---- ---- ---- .692 +.004 .688 1075 ---- ---- ---- ---- .732 +.004 .728 1100 ---- ---- ---- ---- .773 +.004 .769 1125 ---- ---- ---- ---- .816 +.005 .811 1150 ---- ---- ---- ---- .859 +.005 .854 1175 ---- ---- ---- ---- .903 +.005 .898 1200 ---- ---- ---- ---- .948 +.005 .943 1225 ---- ---- ---- ---- .994 +.005 .989 1250 ---- ---- ---- ---- 1.042 +.006 1.036 1275 ---- ---- ---- ---- 1.090 +.006 1.084 1300 ---- ---- ---- ---- 1.139 +.007 1.132 1325 ---- ---- ---- ---- 1.190 +.008 1.182 1350 ---- ---- ---- ---- 1.241 +.008 1.233 1375 ---- ---- ---- ---- 1.293 +.008 1.285 1400 ---- ---- ---- ---- 1.347 +.009 1.338 1425 ---- ---- ---- ---- 1.401 +.009 1.392 1450 ---- ---- ---- ---- 1.456 +.009 1.447 1475 ---- ---- ---- ---- 1.512 +.009 1.503 1500 ---- ---- ---- ---- 1.569 +.009 1.560 1525 ---- ---- ---- ---- 1.627 +.010 1.617 1550 ---- ---- ---- ---- 1.686 +.010 1.676 1575 ---- ---- ---- ---- 1.746 +.011 1.735 1600 ---- ---- ---- ---- 1.807 +.011 1.796 1625 ---- ---- ---- ---- 1.869 +.012 1.857 1650 ---- ---- ---- ---- 1.932 +.012 1.920 1675 ---- ---- ---- ---- 1.996 +.013 1.983 1700 ---- ---- ---- ---- 2.060 +.013 2.047 1725 ---- ---- ---- ---- 2.126 +.014 2.112 1750 ---- ---- ---- ---- 2.193 +.015 2.178 1775 ---- ---- ---- ---- 2.260 +.014 2.246 1800 ---- ---- ---- ---- 2.329 +.015 2.314 1825 ---- ---- ---- ---- 2.399 +.016 2.383 1850 ---- ---- ---- ---- 2.469 +.015 2.454 1875 ---- ---- ---- ---- 2.541 +.016 2.525 1900 ---- ---- ---- ---- 2.615 +.017 2.598 1925 ---- ---- ---- ---- 2.689 +.017 2.672 1950 ---- ---- ---- ---- 2.765 +.018 2.747 1975 ---- ---- ---- ---- 2.843 +.019 2.824 2000 ---- ---- ---- ---- 2.921 +.019 2.902 2025 ---- ---- ---- ---- 3.001 +.019 2.982 2050 ---- ---- ---- ---- 3.083 +.020 3.063 2075 ---- ---- ---- ---- 3.166 +.020 3.146 2100 ---- ---- ---- ---- 3.252 +.022 3.230 2125 ---- ---- ---- ---- 3.338 +.021 3.317 2150 ---- ---- ---- ---- 3.427 +.022 3.405 2175 ---- ---- ---- ---- 3.517 +.023 3.494 2200 ---- ---- ---- ---- 3.610 +.024 3.586 2225 ---- ---- ---- ---- 3.704 +.024 3.680 2250 ---- ---- ---- ---- 3.801 +.025 3.776 2275 ---- ---- ---- ---- 3.899 +.025 3.874 2300 ---- ---- ---- ---- 4.000 +.026 3.974 2325 ---- ---- ---- ---- 4.103 +.026 4.077 2350 ---- ---- ---- ---- 4.209 +.027 4.182 2375 ---- ---- ---- ---- 4.317 +.028 4.289 2400 ---- ---- ---- ---- 4.427 +.028 4.399 2425 ---- ---- ---- ---- 4.541 +.029 4.512 2450 ---- ---- ---- ---- 4.657 +.030 4.627 2475 ---- ---- ---- ---- 4.775 +.030 4.745 2500 ---- ---- ---- ---- 4.897 +.031 4.866 2525 ---- ---- ---- ---- 5.021 +.032 4.989 2550 ---- ---- ---- ---- 5.149 +.033 5.116 2575 ---- ---- ---- ---- 5.279 +.033 5.246 2600 ---- ---- ---- ---- 5.413 +.034 5.379 2625 ---- ---- ---- ---- 5.550 +.035 5.515 2650 ---- ---- ---- ---- 5.690 +.035 5.655 2675 ---- ---- ---- ---- 5.834 +.036 5.798 2700 ---- ---- ---- ---- 5.981 +.037 5.944 2725 ---- ---- ---- ---- 6.131 +.037 6.094 2750 ---- ---- ---- ---- 6.285 +.038 6.247 2775 ---- ---- ---- ---- 6.443 +.039 6.404 2800 ---- ---- ---- ---- 6.604 +.040 6.564 2825 ---- ---- ---- ---- 6.769 +.040 6.729 2850 ---- ---- ---- ---- 6.938 +.041 6.897 2875 ---- ---- ---- ---- 7.111 +.042 7.069 2900 ---- ---- ---- ---- 7.287 +.043 7.244 2925 ---- ---- ---- ---- 7.467 +.044 7.423 2950 ---- ---- ---- ---- 7.650 +.044 7.606 2975 ---- ---- ---- ---- 7.836 +.045 7.791 3000 ---- ---- ---- ---- 8.025 +.045 7.980 3025 ---- ---- ---- ---- 8.217 +.046 8.171 3050 ---- ---- ---- ---- 8.412 +.048 8.364 3075 ---- ---- ---- ---- 8.608 +.048 8.560 3100 ---- ---- ---- ---- 8.807 +.049 8.758 3125 ---- ---- ---- ---- 9.008 +.050 8.958 3150 ---- ---- ---- ---- 9.210 +.050 9.160 3175 ---- ---- ---- ---- 9.414 +.051 9.363 3200 ---- ---- ---- ---- 9.619 +.052 9.567 3225 ---- ---- ---- ---- 9.826 +.053 9.773 3250 ---- ---- ---- ---- 10.033 +.054 9.979 3275 ---- ---- ---- ---- 10.241 +.054 10.187 3300 ---- ---- ---- ---- 10.449 +.055 10.394 3325 ---- ---- ---- ---- 10.658 +.056 10.602 3350 ---- ---- ---- ---- 10.866 +.056 10.810 3375 ---- ---- ---- ---- 11.075 +.057 11.018 3400 ---- ---- ---- ---- 11.283 +.058 11.225 3425 ---- ---- ---- ---- 11.490 +.058 11.432 3450 ---- ---- ---- ---- 11.697 +.059 11.638 3475 ---- ---- ---- ---- 11.904 +.060 11.844 3500 ---- ---- ---- ---- 12.110 +.060 12.050 3525 ---- ---- ---- ---- 12.316 +.061 12.255 3550 ---- ---- ---- ---- 12.522 +.062 12.460 3575 ---- ---- ---- ---- 12.727 +.062 12.665 3600 ---- ---- ---- ---- 12.932 +.063 12.869 3625 ---- ---- ---- ---- 13.138 +.064 13.074 3650 ---- ---- ---- ---- 13.343 +.065 13.278 3675 ---- ---- ---- ---- 13.548 +.065 13.483 3700 ---- ---- ---- ---- 13.753 +.065 13.688 3725 ---- ---- ---- ---- 13.959 +.067 13.892 3750 ---- ---- ---- ---- 14.164 +.067 14.097 3775 ---- ---- ---- ---- 14.370 +.067 14.303 3800 ---- ---- ---- ---- 14.576 +.068 14.508 3825 ---- ---- ---- ---- 14.783 +.068 14.715 3850 ---- ---- ---- ---- 14.990 +.069 14.921 3875 ---- ---- ---- ---- 15.198 +.070 15.128 3900 ---- ---- ---- ---- 15.407 +.071 15.336 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.280 +.008 1.272 1325 ---- ---- ---- ---- 1.333 +.008 1.325 1350 ---- ---- ---- ---- 1.388 +.009 1.379 1375 ---- ---- ---- ---- 1.443 +.009 1.434 1400 ---- ---- ---- ---- 1.499 +.009 1.490 1425 ---- ---- ---- ---- 1.556 +.009 1.547 1450 ---- ---- ---- ---- 1.615 +.011 1.604 1475 ---- ---- ---- ---- 1.674 +.011 1.663 1500 ---- ---- ---- ---- 1.733 +.010 1.723 1525 ---- ---- ---- ---- 1.794 +.011 1.783 1550 ---- ---- ---- ---- 1.856 +.012 1.844 1575 ---- ---- ---- ---- 1.919 +.013 1.906 1600 ---- ---- ---- ---- 1.982 +.013 1.969 1625 ---- ---- ---- ---- 2.046 +.013 2.033 1650 ---- ---- ---- ---- 2.111 +.013 2.098 1675 ---- ---- ---- ---- 2.178 +.014 2.164 1700 ---- ---- ---- ---- 2.244 +.014 2.230 1725 ---- ---- ---- ---- 2.312 +.015 2.297 1750 ---- ---- ---- ---- 2.381 +.015 2.366 1775 ---- ---- ---- ---- 2.451 +.016 2.435 1800 ---- ---- ---- ---- 2.521 +.016 2.505 1825 ---- ---- ---- ---- 2.593 +.017 2.576 1850 ---- ---- ---- ---- 2.666 +.018 2.648 1875 ---- ---- ---- ---- 2.740 +.018 2.722 1900 ---- ---- ---- ---- 2.815 +.019 2.796 1925 ---- ---- ---- ---- 2.891 +.019 2.872 1950 ---- ---- ---- ---- 2.968 +.019 2.949 1975 ---- ---- ---- ---- 3.047 +.020 3.027 2000 ---- ---- ---- ---- 3.127 +.020 3.107 2025 ---- ---- ---- ---- 3.209 +.021 3.188 2050 ---- ---- ---- ---- 3.292 +.021 3.271 2075 ---- ---- ---- ---- 3.377 +.022 3.355 2100 ---- ---- ---- ---- 3.463 +.022 3.441 2125 ---- ---- ---- ---- 3.551 +.023 3.528 2150 ---- ---- ---- ---- 3.641 +.024 3.617 2175 ---- ---- ---- ---- 3.733 +.025 3.708 2200 ---- ---- ---- ---- 3.826 +.025 3.801 2225 ---- ---- ---- ---- 3.922 +.026 3.896 2250 ---- ---- ---- ---- 4.019 +.026 3.993 2275 ---- ---- ---- ---- 4.119 +.027 4.092 2300 ---- ---- ---- ---- 4.221 +.028 4.193 2325 ---- ---- ---- ---- 4.325 +.028 4.297 2350 ---- ---- ---- ---- 4.431 +.028 4.403 2375 ---- ---- ---- ---- 4.540 +.029 4.511 2400 ---- ---- ---- ---- 4.651 +.029 4.622 2425 ---- ---- ---- ---- 4.765 +.030 4.735 2450 ---- ---- ---- ---- 4.882 +.031 4.851 2475 ---- ---- ---- ---- 5.002 +.032 4.970 2500 ---- ---- ---- ---- 5.124 +.033 5.091 2525 ---- ---- ---- ---- 5.249 +.033 5.216 2550 ---- ---- ---- ---- 5.377 +.034 5.343 2575 ---- ---- ---- ---- 5.509 +.035 5.474 2600 ---- ---- ---- ---- 5.643 +.035 5.608 2625 ---- ---- ---- ---- 5.781 +.036 5.745 2650 ---- ---- ---- ---- 5.922 +.037 5.885 2675 ---- ---- ---- ---- 6.066 +.038 6.028 2700 ---- ---- ---- ---- 6.214 +.038 6.176 2725 ---- ---- ---- ---- 6.365 +.039 6.326 2750 ---- ---- ---- ---- 6.520 +.040 6.480 2775 ---- ---- ---- ---- 6.678 +.040 6.638 2800 ---- ---- ---- ---- 6.840 +.041 6.799 2825 ---- ---- ---- ---- 7.006 +.041 6.965 2850 ---- ---- ---- ---- 7.176 +.042 7.134 2875 ---- ---- ---- ---- 7.350 +.044 7.306 2900 ---- ---- ---- ---- 7.527 +.044 7.483 2925 ---- ---- ---- ---- 7.708 +.045 7.663 2950 ---- ---- ---- ---- 7.892 +.045 7.847 2975 ---- ---- ---- ---- 8.080 +.047 8.033 3000 ---- ---- ---- ---- 8.270 +.047 8.223 3025 ---- ---- ---- ---- 8.463 +.048 8.415 3050 ---- ---- ---- ---- 8.659 +.049 8.610 3075 ---- ---- ---- ---- 8.857 +.050 8.807 3100 ---- ---- ---- ---- 9.057 +.051 9.006 3125 ---- ---- ---- ---- 9.259 +.052 9.207 3150 ---- ---- ---- ---- 9.462 +.052 9.410 3175 ---- ---- ---- ---- 9.667 +.052 9.615 3200 ---- ---- ---- ---- 9.874 +.054 9.820 3225 ---- ---- ---- ---- 10.081 +.054 10.027 3250 ---- ---- ---- ---- 10.290 +.056 10.234 3275 ---- ---- ---- ---- 10.499 +.056 10.443 3300 ---- ---- ---- ---- 10.708 +.057 10.651 3325 ---- ---- ---- ---- 10.917 +.057 10.860 3350 ---- ---- ---- ---- 11.127 +.058 11.069 3375 ---- ---- ---- ---- 11.336 +.058 11.278 3400 ---- ---- ---- ---- 11.545 +.059 11.486 3425 ---- ---- ---- ---- 11.754 +.061 11.693 3450 ---- ---- ---- ---- 11.961 +.060 11.901 3475 ---- ---- ---- ---- 12.169 +.062 12.107 3500 ---- ---- ---- ---- 12.375 +.062 12.313 3525 ---- ---- ---- ---- 12.582 +.063 12.519 3550 ---- ---- ---- ---- 12.788 +.064 12.724 3575 ---- ---- ---- ---- 12.994 +.065 12.929 3600 ---- ---- ---- ---- 13.199 +.065 13.134 3625 ---- ---- ---- ---- 13.404 +.065 13.339 3650 ---- ---- ---- ---- 13.610 +.067 13.543 3675 ---- ---- ---- ---- 13.815 +.067 13.748 3700 ---- ---- ---- ---- 14.020 +.067 13.953 3725 ---- ---- ---- ---- 14.226 +.068 14.158 3750 ---- ---- ---- ---- 14.432 +.069 14.363 3775 ---- ---- ---- ---- 14.638 +.070 14.568 3800 ---- ---- ---- ---- 14.844 +.070 14.774 3825 ---- ---- ---- ---- 15.050 +.070 14.980 3850 ---- ---- ---- ---- 15.258 +.072 15.186 3875 ---- ---- ---- ---- 15.465 +.072 15.393 3900 ---- ---- ---- ---- 15.674 +.073 15.601 3925 ---- ---- ---- ---- 15.882 +.073 15.809 TOTAL EST.VOL VOLUME OPEN INT TOTAL 969 1596 37992 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- ---- ---- 5.115A 5.071 ---- ---- 2025 ---- 5.153B ---- 5.133B 4.821 -.017 4.838 2050 ---- 4.903B ---- 4.883B 4.571 -.017 4.588 2075 ---- 4.653B ---- 4.633B 4.321 -.017 4.338 2100 ---- 4.403B ---- 4.383B 4.071 -.017 4.088 2125 ---- 4.153B ---- 4.133B 3.822 -.017 3.839 2150 ---- 3.904B ---- 3.884B 3.573 -.017 3.590 2175 ---- 3.655B ---- 3.634B 3.324 -.017 3.341 2200 ---- 3.408B ---- 3.289B 3.076 -.017 3.093 2225 ---- 3.160B ---- 3.042B 2.829 -.018 2.847 2250 ---- 2.913B ---- 2.795B 2.583 -.018 2.601 2275 ---- 2.667B ---- 2.568B 2.339 -.019 2.358 2300 ---- 2.422B 2.046A 2.307B 2.097 -.020 2.117 2325 ---- 2.198B 1.809A 2.198B 1.858 -.022 1.880 2350 ---- 2.033B 1.576A 2.033B 1.624 -.023 1.647 2375 ---- 1.795B 1.351A 1.793B 1.396 -.026 1.422 2400 ---- 1.565B 1.136A 1.562B 1.178 -.029 1.207 2410 ---- ---- ---- 1.119A 1.095 ---- ---- 2415 ---- 1.362B 1.079A 1.333B 1.054 -.031 1.085 2420 ---- 1.318B 1.039A 1.302B 1.014 -.031 1.045 2425 ---- 1.341B .937A 1.341B .975 -.031 1.006 2430 ---- 1.230B ---- 1.214B .936 -.032 .968 2435 ---- 1.186B ---- 1.171B .899 -.031 .930 2440 ---- 1.143B ---- 1.128B .862 -.032 .894 2445 ---- 1.101B ---- 1.093B .826 -.032 .858 1 2450 ---- 1.132B .760A 1.129B .791 -.032 .823 2455 ---- 1.018B .726A 1.004B .756 -.033 .789 2 2460 ---- .978B .694A .964B .723 -.032 .755 2465 ---- .938B .663A .924B .690 -.033 .723 2470 ---- .899B .632A .894B .658 -.033 .691 1 2475 .644 .936B .603A .603A .627 -.033 1 .660 7 7 2480 .729 .824B .575A .812B .597 -.033 1 .630 10 10 2485 ---- .861B .542A .861B .568 -.033 .601 10 10 2490 ---- .825B .514A .823B .540 -.033 .573 1 2495 ---- .791B .489A .789B .513 -.033 .546 4 10 2500 .700 .760B .464A .464A .487 -.033 2 .520 1 1 2505 ---- .726B .440A .725B .462 -.032 .494 2510 ---- .695B .417A .694B .438 -.032 .470 2515 ---- .665B .395A .663B .416 -.031 .447 2520 ---- .636B .374A .634B .394 -.030 .424 1 2525 ---- .606B .354A .606B .373 -.030 .403 28 7 2530 ---- .579B .334A .578B .353 -.029 9 .382 3 6 2535 ---- .554B .316A .553B .333 -.029 9 .362 3 3 2540 ---- .528B .298A .527B .315 -.029 .344 4 4 2545 ---- .501B .281A .500B .298 -.028 .326 29 2550 ---- .478B .267A .477B .281 -.027 .308 10 2555 ---- .455B .251A .454B .265 -.027 .292 9 2560 ---- .431B .237A .431B .250 -.026 .276 2565 ---- .409B .223A .409B .236 -.025 .261 13 13 2570 ---- .390B .210A .390B .223 -.024 .247 2575 .336 .370B .198A .198A .210 -.023 3 .233 5 2580 ---- .350B .187A .350B .198 -.022 .220 217 2585 ---- .331B .176A .331B .186 -.022 .208 30 31 2590 ---- .314B .166A .314B .175 -.021 .196 17 2595 ---- .297B .156A .297B .165 -.020 .185 10 2600 .240 .285 .148A .174B .156 -.019 13 .175 38 2605 ---- .266B .139A .266B .147 -.018 .165 2610 ---- .252B .131A .252B .138 -.018 .156 2 2 2615 ---- .238B .124A .238B .130 -.017 .147 5 2620 ---- .225B .117A .225B .123 -.016 .139 2625 ---- .213B .112A .213B .116 -.015 .131 3 2630 ---- .201B .105A .201B .109 -.015 .124 2635 ---- .191B .099A .191B .103 -.015 .118 2 2 2640 ---- .180B .094A .180B .097 -.014 .111 1 1 2645 ---- .170B .089A .170B .092 -.014 .106 2650 .150 .161B .084A .084A .087 -.013 2 .100 200 59 2655 ---- .152B .080A .152B .082 -.013 .095 2660 ---- .144B .077A .144B .078 -.012 .090 2665 ---- .135B .073A .135B .074 -.011 .085 5 2670 ---- .129B .070A .129B .070 -.011 .081 2675 ---- .122B .067A .122B .067 -.010 .077 19 2680 ---- .114B .064A .114B .063 -.010 .073 2685 ---- .107B .060A .107B .060 -.009 .069 2690 ---- .102B .057A .102B .057 -.009 .066 2695 ---- .097B .055A .097B .055 -.008 .063 2700 .080 .092B .053A .092B .052 -.008 5 .060 25 2705 ---- .087B .050A .087B .050 -.007 .057 2710 ---- .082B .048A .082B .048 -.006 .054 10 5 2715 ---- .078B .047A .078B .045 -.007 .052 2725 ---- .071B .043A .071B .042 -.005 .047 3 2750 ---- .054B .036A .054B .034 -.003 .037 4 5 2775 ---- .043B ---- .043B .028 -.002 .030 5 2800 ---- .033B ---- .033B .023 -.002 .025 13 2825 ---- .028B ---- .028B .020 -.001 .021 1 2850 ---- .022B ---- .022B .017 -.001 .018 2875 ---- .018B ---- .018B .015 UNCH .015 1 3 2900 ---- .014B ---- .014B .013 UNCH .013 15 2925 ---- ---- ---- ---- .012 +.001 .011 1 2950 ---- ---- ---- ---- .010 UNCH .010 2975 ---- ---- ---- ---- .009 UNCH .009 3000 ---- ---- ---- ---- .008 UNCH .008 9 3025 ---- ---- ---- ---- .008 +.001 .007 3050 ---- ---- ---- ---- .007 UNCH .007 3075 ---- ---- ---- ---- .007 +.001 .006 3100 ---- ---- ---- ---- .006 +.001 .005 3125 ---- ---- ---- ---- .006 +.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 333 624 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- .006A .001 ---- ---- 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .003 UNCH .003 2150 ---- ---- ---- ---- .004 UNCH .004 2175 ---- ---- ---- ---- .005 -.001 .006 2200 ---- ---- ---- ---- .007 -.001 .008 10 2225 ---- ---- ---- ---- .010 -.001 .011 1 1 2250 ---- ---- ---- ---- .014 -.002 .016 5 6 2275 ---- ---- .020A .020A .020 -.002 .022 1 2300 .027 .028 .026A .028 .028 -.003 10 .031 5 8 2325 ---- ---- .033A .033A .039 -.005 .044 6 2350 ---- ---- .043A .043A .055 -.006 .061 9 12 2375 ---- ---- .055A .055A .077 -.009 .086 2 2400 ---- ---- .075A .075A .109 -.011 .120 6 13 2410 ---- ---- ---- .084A .125 ---- ---- 2415 ---- ---- .088A .088A .134 -.014 .148 5 2420 ---- ---- .094A .094A .144 -.014 .158 2425 ---- ---- .102A .102A .155 -.014 .169 8 2430 ---- ---- .109A .109A .166 -.015 .181 2435 ---- ---- .116A .116A .178 -.015 .193 2440 ---- ---- .123A .123A .191 -.016 .207 8 10 2445 ---- ---- .131A .131A .205 -.016 .221 2450 .181 .229B .139A .225B .220 -.015 5 .235 4 3 2455 ---- ---- .150A .150A .236 -.015 .251 5 5 2460 .186 .264B .161A .176A .252 -.016 3 .268 4 8 2465 ---- ---- .171A .171A .270 -.015 .285 2 2470 ---- ---- .183A .183A .288 -.015 .303 2 2 2475 .227 .323B .196A .214A .307 -.016 42 .323 42 84 2480 ---- .344B .209A .209A .327 -.016 5 .343 13 14 2485 ---- .366B .223A .223A .347 -.016 .363 11 113 2490 ---- .390B .239A .239A .369 -.016 .385 2495 ---- .414B .255A .255A .392 -.016 .408 2500 ---- .439B .271A .271A .416 -.016 .432 57 2505 ---- .465B .288A .288A .441 -.015 .456 25 2510 ---- .492B .307A .307A .467 -.015 .482 2515 ---- .520B .327A .327A .494 -.015 .509 13 2520 ---- .549B .347A .347A .522 -.014 .536 3 3 2525 .547 .578B .368A .578B .551 -.014 1 .565 3 2530 ---- .610B .390A .390A .581 -.013 .594 11 2535 .501 .638B .412A .638B .612 -.012 3 .624 7 10 2540 ---- .671B .437A .437A .644 -.011 .655 5 2545 .517 .704B .462A .700B .676 -.011 4 .687 11 11 2550 ---- .741B .487A .487A .710 -.010 .720 2 2555 ---- .772B .513A .513A .744 -.009 .753 13 2560 ---- .808B .541A .541A .779 -.008 .787 2565 ---- .844B .569A .569A .815 -.007 .822 2570 ---- .881B .598A .598A .851 -.007 .858 2575 .879 .923B .631A .923B .888 -.006 1 .894 1 2 2580 ---- ---- .661A .661A .926 -.005 .931 20 2585 ---- ---- .694A .694A .964 -.005 .969 2590 ---- ---- .726A .726A 1.004 -.003 1.007 2595 ---- ---- .759A .759A 1.043 -.003 1.046 2600 ---- 1.124B .791A .791A 1.084 -.002 1.086 4 2605 ---- ---- .830A .830A 1.125 -.001 1.126 2610 ---- ---- .865A .865A 1.166 UNCH 1.166 2615 ---- ---- .898A .898A 1.208 UNCH 1.208 2620 ---- ---- 1.001A 1.001A 1.250 UNCH 1.250 2625 ---- 1.338B .971A .971A 1.293 +.001 1.292 2630 ---- ---- 1.076A 1.076A 1.337 +.002 1.335 2635 ---- ---- 1.114A 1.114A 1.381 +.003 1.378 3 3 2640 ---- ---- 1.153A 1.153A 1.425 +.003 1.422 2645 ---- ---- 1.193A 1.193A 1.470 +.004 1.466 2650 ---- 1.562B 1.168A 1.168A 1.514 +.004 1.510 2655 ---- ---- 1.274A 1.274A 1.560 +.005 1.555 2660 ---- ---- 1.315A 1.315A 1.605 +.005 1.600 2665 ---- ---- 1.356A 1.356A 1.651 +.005 1.646 2670 ---- ---- 1.398A 1.398A 1.698 +.007 1.691 2675 ---- 1.793B 1.379A 1.379A 1.744 +.007 1.737 2680 ---- ---- 1.484A 1.484A 1.791 +.008 1.783 2685 ---- ---- 1.527A 1.527A 1.838 +.009 1.829 2690 ---- ---- 1.570A 1.570A 1.885 +.009 1.876 2695 ---- ---- 1.614A 1.614A 1.932 +.009 1.923 2700 ---- 2.030B 1.600A 1.600A 1.979 +.009 1.970 2705 ---- ---- 1.703A 1.703A 2.027 +.010 2.017 2710 ---- ---- 1.748A 1.748A 2.075 +.011 2.064 2715 ---- ---- 1.820A 1.820A 2.122 +.011 2.111 2725 ---- 2.269B 1.828A 1.828A 2.218 +.011 2.207 2750 ---- 2.512B 2.061A 2.061A 2.460 +.013 2.447 2775 ---- ---- 2.300A 2.300A 2.704 +.014 2.690 2800 ---- ---- 2.540A 2.540A 2.950 +.016 2.934 2825 ---- ---- 2.782A 2.782A 3.196 +.016 3.180 2850 ---- ---- 3.117A 3.117A 3.443 +.016 3.427 2875 ---- ---- 3.363A 3.363A 3.691 +.017 3.674 2900 ---- ---- 3.609A 3.609A 3.939 +.017 3.922 2925 ---- ---- 3.856A 3.856A 4.187 +.017 4.170 2950 ---- ---- 4.103A 4.103A 4.436 +.017 4.419 2975 ---- ---- 4.351A 4.351A 4.685 +.018 4.667 3000 ---- ---- 4.601A 4.601A 4.934 +.018 4.916 3025 ---- ---- 4.849A 4.849A 5.183 +.017 5.166 3050 ---- ---- 5.098A 5.098A 5.433 +.018 5.415 3075 ---- ---- 5.348A 5.348A 5.682 +.018 5.664 3100 ---- ---- 5.598A 5.598A 5.932 +.018 5.914 3125 ---- ---- 5.847A 5.847A 6.181 +.017 6.164 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 140 495 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- 5.070B ---- ---- 4.821 -.017 4.838 2050 ---- 4.820B ---- ---- 4.571 -.017 4.588 2075 ---- 4.570B ---- ---- 4.322 -.017 4.339 2100 ---- 4.321B ---- ---- 4.073 -.017 4.090 2125 ---- 4.072B ---- ---- 3.825 -.018 3.843 2150 ---- 3.826B ---- ---- 3.578 -.018 3.596 2175 ---- 3.578B ---- ---- 3.332 -.018 3.350 2200 ---- 3.332B ---- ---- 3.087 -.018 3.105 2225 ---- 3.087B ---- ---- 2.844 -.019 2.863 2250 ---- 2.843B 2.553A 2.741B 2.603 -.020 2.623 2275 ---- 2.710B 2.315A 2.710B 2.365 -.021 2.386 2300 ---- 2.540B 2.082A 2.540B 2.130 -.023 2.153 2325 ---- 2.303B 1.853A 2.303B 1.901 -.024 1.925 2350 ---- 2.071B 1.633A 2.071B 1.678 -.027 1.705 2375 ---- 1.845B 1.421A 1.845B 1.465 -.028 1.493 2400 ---- 1.627B 1.223A 1.627B 1.263 -.029 1.292 2410 ---- ---- ---- 1.210A 1.187 ---- ---- 2415 ---- ---- ---- 1.173A 1.149 ---- ---- 2420 ---- ---- ---- 1.137A 1.112 ---- ---- 2425 ---- 1.419B 1.041A 1.416B 1.076 -.029 1.105 2430 ---- 1.298B 1.067A 1.269B 1.041 -.028 1.069 2435 ---- 1.259B 1.033A 1.226B 1.006 -.028 1.034 2440 ---- 1.220B ---- 1.189B .972 -.028 1.000 2445 ---- 1.181B .910A 1.158B .939 -.028 .967 2450 ---- 1.222B .875A 1.222B .907 -.027 .934 20 2455 ---- 1.117B .847A 1.081B .875 -.027 .902 2460 ---- 1.079B .817A 1.053B .844 -.026 .870 2465 ---- 1.043B .788A 1.015B .813 -.027 .840 2470 .965 1.007B .757A .984B .783 -.027 2 .810 2475 .933 1.043B .726A 1.043B .754 -.026 3 .780 2480 ---- 1.010B .699A 1.008B .726 -.026 .752 2485 ---- .978B .673A .978B .698 -.026 .724 2490 ---- .945B .647A .944B .672 -.025 .697 2495 ---- .913B .621A .912B .646 -.025 .671 2500 ---- .882B .597A .881B .620 -.026 .646 18 4 2505 ---- .852B .573A .851B .596 -.025 .621 2510 ---- .822B .550A .821B .572 -.026 .598 2515 ---- .793B .528A .793B .549 -.025 .574 2520 ---- .765B .506A .764B .527 -.025 .552 2525 ---- .737B .485A .736B .506 -.024 .530 2 2530 ---- .710B .465A .710B .485 -.025 .510 2535 ---- .684B .446A .684B .465 -.024 .489 2540 ---- .660B .427A .660B .446 -.024 .470 2545 ---- .634B .410A .634B .427 -.024 .451 2550 ---- .611B .392A .611B .409 -.024 .433 4 1 2555 ---- .587B .376A .587B .392 -.023 .415 2560 ---- .566B .359A .566B .375 -.023 .398 2565 ---- .543B .345A .543B .359 -.023 .382 2570 ---- .523B .330A .523B .344 -.022 .366 2575 ---- .502B .314A .502B .329 -.022 .351 2580 ---- .482B .302A .482B .314 -.022 .336 2585 ---- .463B .289A .463B .301 -.021 .322 2590 ---- .444B .275A .444B .288 -.021 .309 2595 ---- .427B .263A .427B .275 -.020 .295 2600 ---- .409B .253A .409B .263 -.020 .283 2605 ---- .393B .242A .393B .252 -.019 .271 2610 ---- .377B .230A .377B .241 -.018 .259 2615 ---- .361B .221A .361B .230 -.018 .248 2620 ---- .347B .212A .347B .220 -.017 .237 2625 ---- .332B .203A .332B .211 -.016 .227 2630 ---- .318B .194A .318B .202 -.015 .217 2635 ---- .305B .186A .305B .193 -.015 .208 2640 ---- .293B .178A .293B .185 -.014 .199 2645 ---- .280B .171A .280B .177 -.013 .190 2650 ---- .269B .163A .269B .169 -.013 .182 2655 ---- .257B .156A .257B .162 -.012 .174 2660 ---- .247B .150A .247B .155 -.012 .167 2665 ---- .237B .143A .237B .148 -.012 .160 2670 ---- .227B .137A .227B .142 -.011 .153 2675 .200 .218B .132A .132A .136 -.011 5 .147 10 10 2700 .165 .175B .108A .167B .110 -.009 10 .119 3 4 2725 ---- .143B .089A .143B .090 -.008 .098 15 15 2750 .107 .116B .075A .075A .075 -.006 5 .081 2775 ---- .096B .063A .096B .062 -.006 .068 5 2800 ---- .078B .054A .078B .053 -.004 .057 2 2825 ---- .066B .047A .065B .045 -.004 .049 2850 ---- .056B ---- .056B .039 -.003 .042 2875 ---- .047B ---- .047B .034 -.002 .036 2900 .036 .040B .034A .034A .030 -.001 1 .031 2 2925 ---- .035B ---- .034B .026 -.002 .028 2950 ---- .030B ---- .030B .023 -.001 .024 2975 ---- .026B ---- .026B .021 UNCH .021 3000 ---- .023B ---- .023B .019 UNCH .019 3025 ---- .020B ---- .020B .017 UNCH .017 3050 ---- ---- ---- ---- .015 UNCH .015 3075 ---- ---- ---- ---- .014 UNCH .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 56 59 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- .009A .002 ---- ---- 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .005 UNCH .005 2100 ---- ---- ---- ---- .006 -.001 .007 2125 ---- ---- ---- ---- .009 UNCH .009 2150 ---- ---- ---- ---- .012 UNCH .012 2175 ---- ---- ---- ---- .015 -.001 .016 2200 ---- ---- ---- ---- .020 -.002 .022 3 3 2225 ---- ---- .027A .027A .027 -.002 .029 2250 .030 .034B .030 .034B .036 -.003 1 .039 2275 ---- ---- .041A .041A .048 -.004 .052 2300 ---- ---- .052A .052A .063 -.005 .068 3 15 2325 ---- ---- .066A .066A .083 -.008 .091 2350 ---- ---- .084A .084A .110 -.009 .119 1 1 2375 ---- ---- .109A .109A .146 -.011 .157 2400 ---- ---- .140A .140A .194 -.012 .206 3 2 2410 ---- ---- ---- .155A .217 ---- ---- 2415 ---- ---- ---- .164A .230 ---- ---- 2420 ---- ---- ---- .173A .243 ---- ---- 2425 ---- ---- .181A .181A .257 -.012 .269 2430 .262 .262 .193A .253A .271 -.012 8 .283 2435 ---- ---- .203A .203A .287 -.011 .298 2440 ---- ---- .214A .214A .303 -.011 .314 2445 ---- .331B .226A .226A .319 -.011 .330 9 2450 .287 .349B .236A .315A .337 -.010 150 .347 2 200 2455 ---- .367B .249A .249A .355 -.010 .365 2460 ---- .387B .262A .262A .374 -.009 .383 2465 ---- .407B .277A .277A .393 -.009 .402 7 2470 ---- .428B .291A .291A .413 -.009 .422 4 2475 ---- .450B .308A .308A .434 -.009 .443 2480 ---- .472B .322A .322A .456 -.009 .465 11 2485 ---- .495B .339A .339A .478 -.009 .487 2490 ---- .519B .356A .356A .501 -.009 .510 2 2495 ---- .544B .374A .374A .525 -.009 .534 2500 ---- .570B .393A .393A .549 -.009 .558 6 107 2505 ---- .596B .413A .413A .575 -.008 .583 2510 ---- .622B .433A .433A .601 -.008 .609 2515 ---- .650B .453A .453A .628 -.008 .636 3 2520 ---- .678B .475A .475A .656 -.008 .664 2525 ---- .707B .498A .498A .684 -.008 .692 1 1 2530 ---- .737B .521A .521A .713 -.008 .721 2535 ---- .767B .545A .545A .743 -.008 .751 2540 ---- .799B .569A .569A .774 -.007 .781 2545 ---- .831B .594A .594A .806 -.006 .812 2550 .770 .864B .621A .864B .837 -.007 2 .844 1 1 2555 ---- .897B .648A .648A .870 -.006 .876 2560 ---- .931B .675A .675A .903 -.006 .909 2565 ---- .965B .703A .703A .937 -.006 .943 2570 ---- 1.000B .732A .732A .972 -.005 .977 2575 ---- 1.036B .762A .762A 1.006 -.006 1.012 2580 ---- 1.072B .792A .792A 1.042 -.005 1.047 2585 ---- 1.109B .823A .823A 1.078 -.005 1.083 2590 ---- ---- .855A .855A 1.115 -.004 1.119 2595 ---- ---- .887A .887A 1.152 -.004 1.156 2600 ---- 1.223B .919A .919A 1.190 -.003 1.193 2605 ---- ---- .954A .954A 1.229 -.002 1.231 2610 ---- ---- .988A .988A 1.268 -.001 1.269 2615 ---- ---- 1.022A 1.022A 1.307 -.001 1.308 2620 ---- ---- 1.057A 1.057A 1.347 UNCH 1.347 2625 ---- 1.422B 1.090A 1.090A 1.388 +.001 1.387 2630 ---- ---- 1.128A 1.128A 1.428 +.001 1.427 2635 ---- ---- 1.230A 1.230A 1.470 +.003 1.467 2640 ---- ---- 1.264A 1.264A 1.511 +.003 1.508 2645 ---- ---- 1.301A 1.301A 1.553 +.003 1.550 2650 ---- 1.635B 1.278A 1.278A 1.596 +.005 1.591 2655 ---- ---- 1.377A 1.377A 1.638 +.004 1.634 2660 ---- ---- 1.416A 1.416A 1.681 +.005 1.676 1 2665 ---- ---- 1.455A 1.455A 1.724 +.005 1.719 2670 ---- ---- 1.495A 1.495A 1.768 +.006 1.762 2675 ---- 1.854B 1.476A 1.476A 1.812 +.006 1.806 2700 ---- 2.080B 1.681A 1.681A 2.036 +.008 2.028 2725 ---- 2.311B 1.897A 1.897A 2.266 +.010 2.256 2750 ---- 2.547B 2.121A 2.121A 2.500 +.011 2.489 2775 ---- 2.785B 2.349A 2.349A 2.737 +.012 2.725 2800 ---- 3.026B 2.582A 2.582A 2.977 +.013 2.964 2825 ---- 3.269B 2.819A 2.819A 3.219 +.014 3.205 2850 ---- 3.489B 3.058A 3.058A 3.463 +.015 3.448 2875 ---- ---- 3.300A 3.300A 3.708 +.016 3.692 2900 ---- ---- 3.542A 3.542A 3.953 +.015 3.938 2925 ---- ---- 3.960A 3.960A 4.199 +.016 4.183 2950 ---- ---- 4.205A 4.205A 4.446 +.016 4.430 2975 ---- ---- 4.451A 4.451A 4.694 +.017 4.677 3000 ---- ---- 4.697A 4.697A 4.941 +.016 4.925 3025 ---- ---- 4.944A 4.944A 5.190 +.017 5.173 3050 ---- ---- 5.191A 5.191A 5.438 +.017 5.421 3075 ---- ---- 5.438A 5.438A 5.687 +.018 5.669 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 20 367 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.822 -.016 4.838 2050 ---- ---- ---- ---- 4.573 -.016 4.589 2075 ---- ---- ---- ---- 4.325 -.016 4.341 2100 ---- ---- ---- ---- 4.077 -.017 4.094 2125 ---- ---- ---- ---- 3.831 -.017 3.848 2150 ---- ---- ---- ---- 3.586 -.017 3.603 2175 ---- ---- ---- ---- 3.342 -.018 3.360 2200 ---- ---- ---- ---- 3.100 -.019 3.119 2225 ---- 3.134B 2.812A 3.132B 2.860 -.021 2.881 2250 ---- 3.035B 2.576A 3.035B 2.624 -.023 2.647 2275 ---- 2.797B 2.344A 2.797B 2.391 -.025 2.416 2300 ---- 2.562B 2.118A 2.560B 2.164 -.027 2.191 2325 ---- 2.333B 1.899A 2.330B 1.943 -.029 1.972 2350 ---- 2.106B 1.688A 2.106B 1.731 -.030 1.761 2375 ---- 1.892B 1.488A 1.889B 1.529 -.030 1.559 2400 ---- 1.684B 1.300A 1.684B 1.339 -.030 1.369 2410 ---- ---- ---- 1.291A 1.267 ---- ---- 2415 ---- ---- ---- 1.256A 1.231 ---- ---- 2420 ---- ---- ---- 1.222A 1.196 ---- ---- 2425 ---- 1.486B 1.128A 1.483B 1.162 -.029 1.191 2430 ---- 1.387B 1.097A 1.350B 1.128 -.030 1.158 2435 ---- 1.349B 1.065A 1.312B 1.095 -.029 1.124 2440 ---- 1.311B 1.034A 1.279B 1.062 -.030 1.092 2445 ---- 1.275B 1.003A 1.249B 1.030 -.030 1.060 2450 ---- 1.300B .970A 1.298B .999 -.030 1.029 2455 ---- 1.202B .943A 1.175B .968 -.030 .998 2460 ---- 1.193B .914A 1.181B .938 -.030 .968 2465 ---- 1.202B .884A 1.148B .909 -.030 .939 2470 ---- 1.167B .854A 1.165B .881 -.029 .910 2475 ---- 1.134B .827A 1.131B .853 -.028 .881 1 2480 ---- 1.102B .800A 1.099B .825 -.029 .854 1 2485 ---- 1.070B .773A 1.067B .798 -.028 .826 2490 ---- 1.039B .748A 1.036B .772 -.028 .800 2495 ---- 1.008B .723A 1.005B .746 -.028 .774 2500 ---- .978B .698A .978B .721 -.028 .749 2505 ---- .947B .674A .946B .697 -.027 .724 2510 ---- .919B .651A .919B .673 -.027 .700 2515 ---- .889B .628A .886B .650 -.027 .677 2520 ---- .861B .607A .859B .627 -.027 .654 2525 ---- .835B .585A .833B .606 -.027 .633 2530 ---- .808B .565A .806B .584 -.028 .612 2535 ---- .782B .544A .780B .564 -.027 .591 2540 ---- .757B .525A .755B .544 -.027 .571 2545 ---- .732B .506A .730B .525 -.026 .551 2550 ---- .709B .488A .708B .506 -.026 .532 2555 ---- .686B .471A .685B .488 -.026 .514 2560 ---- .663B .453A .662B .470 -.025 .495 2565 ---- .641B .436A .640B .453 -.025 .478 2570 ---- .620B .422A .620B .436 -.024 .460 2575 ---- .599B .405A .599B .420 -.024 .444 2580 ---- .578B .389A .578B .405 -.023 .428 2585 ---- .558B .375A .558B .390 -.022 .412 2590 ---- .539B .361A .539B .375 -.022 .397 2595 ---- .520B .347A .520B .361 -.022 .383 2600 ---- .502B .335A .502B .348 -.021 .369 2605 ---- .484B .322A .484B .335 -.021 .356 2610 ---- .467B .310A .467B .322 -.021 .343 2615 ---- .450B .299A .450B .310 -.021 .331 2620 ---- .434B .288A .434B .298 -.021 .319 2625 ---- .419B .276A .419B .287 -.020 .307 2630 ---- .404B .266A .404B .276 -.020 .296 2635 ---- .389B .256A .389B .266 -.019 .285 2640 ---- .375B .246A .375B .256 -.019 .275 2645 ---- .362B .237A .362B .246 -.019 .265 2650 ---- .348B .229A .348B .237 -.018 .255 2675 ---- .289B .189A .289B .196 -.016 .212 2700 ---- .240B .157A .240B .163 -.013 .176 2725 ---- .200B .132A .200B .136 -.011 .147 2750 ---- .168B .112A .168B .115 -.009 .124 3 3 2775 ---- .141B .095A .141B .097 -.009 .106 2800 ---- .119B .082A .119B .083 -.008 .091 2825 ---- .101B .071A .101B .071 -.007 .078 2850 ---- .087B .062A .085B .061 -.007 .068 3 3 2875 ---- .074B .055A .074B .053 -.007 .060 2900 ---- .065B .049A .064B .047 -.006 .053 2925 ---- .057B .045A .055B .041 -.005 .046 2950 ---- .049B ---- .049B .037 -.004 .041 2975 ---- .043B ---- .043B .033 -.004 .037 3000 ---- .039B ---- .037B .029 -.004 .033 3025 ---- .035B ---- .033B .026 -.004 .030 3050 ---- .031B ---- .030B .024 -.003 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- .011A .004 ---- ---- 2025 ---- ---- ---- ---- .006 +.001 .005 2050 ---- ---- ---- ---- .007 UNCH .007 2075 ---- ---- ---- ---- .010 +.001 .009 2100 ---- ---- ---- ---- .012 UNCH .012 2125 ---- ---- ---- ---- .016 UNCH .016 2150 ---- ---- ---- ---- .021 -.001 .022 2175 ---- ---- .028A .028A .027 -.002 .029 2200 ---- ---- .034A .034A .035 -.003 .038 3 3 2225 ---- ---- .042A .042A .045 -.005 .050 2250 ---- ---- .052A .052A .059 -.006 .065 2275 ---- ---- .064A .064A .076 -.008 .084 2300 ---- ---- .080A .080A .098 -.010 .108 3 3 2325 ---- ---- .101A .101A .127 -.012 .139 3 3 2350 ---- ---- .126A .126A .164 -.013 .177 2 6 2375 ---- ---- .160A .160A .212 -.013 .225 2400 ---- ---- .203A .203A .271 -.013 .284 2410 ---- ---- ---- .221A .298 ---- ---- 2415 ---- ---- ---- .232A .313 ---- ---- 2420 ---- ---- ---- .243A .328 ---- ---- 2425 ---- ---- .254A .254A .343 -.013 .356 2430 ---- ---- .266A .266A .359 -.013 .372 2435 ---- ---- .278A .278A .376 -.012 .388 2440 ---- ---- .290A .290A .393 -.013 .406 2445 ---- ---- .305A .305A .411 -.013 .424 2450 ---- ---- .319A .319A .429 -.013 .442 2 1 2455 ---- .462B .332A .332A .448 -.013 .461 2460 ---- .483B .347A .347A .468 -.013 .481 2465 ---- .504B .364A .364A .489 -.013 .502 2470 ---- .526B .379A .379A .511 -.012 .523 2475 ---- .549B .397A .397A .533 -.011 .544 2480 ---- .572B .413A .413A .555 -.011 .566 2485 ---- .596B .431A .431A .578 -.011 .589 2490 ---- .620B .449A .449A .602 -.010 .612 2495 ---- .645B .468A .468A .626 -.010 .636 2500 ---- .670B .488A .488A .650 -.011 .661 2505 ---- .696B .508A .508A .676 -.010 .686 2510 ---- .722B .529A .529A .702 -.010 .712 2515 ---- .750B .551A .551A .729 -.010 .739 2520 ---- .778B .573A .573A .756 -.010 .766 2525 ---- .806B .596A .596A .784 -.010 .794 2530 ---- .835B .619A .619A .813 -.010 .823 2535 ---- .865B .643A .643A .842 -.010 .852 2540 ---- .896B .669A .669A .872 -.010 .882 2545 ---- .926B .693A .693A .903 -.009 .912 2550 ---- .959B .720A .720A .934 -.009 .943 2555 ---- .991B .746A .746A .966 -.008 .974 2560 ---- 1.024B .773A .773A .998 -.008 1.006 2565 ---- 1.057B .800A .800A 1.031 -.007 1.038 2570 ---- 1.090B .829A .829A 1.064 -.007 1.071 2575 ---- 1.125B .857A .857A 1.098 -.006 1.104 2580 ---- 1.160B .887A .887A 1.132 -.006 1.138 2585 ---- 1.194B .917A .917A 1.167 -.005 1.172 2590 ---- 1.230B .948A .948A 1.202 -.005 1.207 2595 ---- 1.268B .978A .978A 1.238 -.004 1.242 2600 ---- 1.304B 1.013A 1.013A 1.274 -.005 1.279 2 2 2605 ---- ---- 1.045A 1.045A 1.311 -.004 1.315 2610 ---- ---- 1.077A 1.077A 1.348 -.004 1.352 2615 ---- ---- 1.110A 1.110A 1.386 -.004 1.390 2620 ---- ---- 1.143A 1.143A 1.424 -.004 1.428 2625 ---- 1.496B 1.178A 1.178A 1.463 -.003 1.466 2630 ---- ---- 1.212A 1.212A 1.502 -.003 1.505 2635 ---- ---- 1.248A 1.248A 1.542 -.002 1.544 2640 ---- ---- 1.291A 1.291A 1.581 -.002 1.583 2645 ---- ---- 1.405A 1.405A 1.622 -.001 1.623 2650 ---- 1.700B 1.363A 1.363A 1.662 -.001 1.663 2675 ---- 1.910B 1.553A 1.553A 1.871 +.002 1.869 2700 ---- 2.129B 1.753A 1.753A 2.087 +.004 2.083 2725 ---- 2.354B 1.962A 1.962A 2.310 +.006 2.304 2750 ---- 2.584B 2.178A 2.178A 2.538 +.008 2.530 2775 ---- 2.817B 2.400A 2.400A 2.770 +.009 2.761 2800 ---- 3.054B 2.627A 2.627A 3.005 +.009 2.996 2825 ---- 3.293B 2.861A 2.861A 3.243 +.010 3.233 2850 ---- 3.534B 3.092A 3.092A 3.483 +.011 3.472 2875 ---- 3.776B 3.329A 3.329A 3.725 +.012 3.713 2900 ---- 4.020B 3.569A 3.569A 3.968 +.012 3.956 2925 ---- ---- 3.810A 3.810A 4.212 +.012 4.200 2950 ---- ---- 4.052A 4.052A 4.457 +.013 4.444 2975 ---- ---- 4.295A 4.295A 4.703 +.014 4.689 3000 ---- ---- ---- ---- 4.949 +.014 4.935 3025 ---- ---- ---- ---- 5.196 +.014 5.182 3050 ---- ---- ---- ---- 5.444 +.015 5.429 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 18 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.222B 5.794A 6.215B 5.821 -.017 5.838 1950 ---- 5.972B 5.545A 5.965B 5.571 -.017 5.588 1975 ---- 5.722B 5.295A 5.715B 5.321 -.017 5.338 2000 ---- 5.472B 5.045A 5.465B 5.071 -.017 5.088 2025 ---- 5.222B 4.795A 5.215B 4.821 -.017 4.838 2050 ---- 4.972B 4.545A 4.965B 4.571 -.017 4.588 2075 ---- 4.722B 4.295A 4.715B 4.321 -.017 4.338 2100 ---- 4.472B 4.045A 4.465B 4.071 -.017 4.088 2125 ---- 4.222B 3.795A 4.215B 3.821 -.017 3.838 2150 ---- 3.972B 3.545A 3.965B 3.572 -.016 3.588 2175 ---- 3.722B 3.295A 3.715B 3.322 -.016 3.338 2200 ---- 3.472B 3.045A 3.466B 3.072 -.016 3.088 2225 ---- 3.222B 2.799A 3.216B 2.822 -.016 2.838 2250 ---- 2.972B 2.550A 2.966B 2.572 -.017 2.589 2275 ---- 2.723B 2.296A 2.716B 2.322 -.018 2.340 2300 ---- 2.473B 2.046A 2.467B 2.072 -.019 2.091 2320 ---- 2.274B 1.847A 2.267B 1.872 -.021 1.893 2325 ---- 2.224B 1.802A 2.218B 1.822 -.021 1.843 2330 ---- 2.174B 1.753A 2.174B 1.773 -.021 1.794 2335 ---- 2.124B 1.699A 2.118B 1.723 -.022 1.745 2340 ---- 2.075B 1.653A 2.068B 1.673 -.022 1.695 2345 ---- 2.025B 1.599A 2.025B 1.624 -.022 1.646 2350 ---- 1.975B 1.554A 1.975B 1.574 -.023 1.597 2355 ---- 1.926B 1.501A 1.919B 1.525 -.023 1.548 2360 ---- 1.876B 1.451A 1.876B 1.476 -.023 1.499 2365 ---- 1.826B 1.402A 1.820B 1.426 -.024 1.450 2370 ---- 1.777B 1.357A 1.770B 1.377 -.024 1.401 2375 ---- 1.727B 1.308A 1.727B 1.328 -.025 1.353 2380 ---- 1.678B 1.259A 1.671B 1.280 -.025 1.305 2385 ---- 1.628B 1.211A 1.622B 1.231 -.025 1.256 2390 ---- 1.579B 1.157A 1.579B 1.183 -.025 1.208 2395 ---- 1.530B 1.113A 1.523B 1.134 -.027 1.161 2400 ---- 1.481B 1.034A 1.474B 1.086 -.027 1.113 2405 ---- 1.431B 1.016A 1.431B 1.038 -.028 1.066 2410 ---- 1.382B .969A 1.382B .991 -.028 1.019 2415 ---- 1.334B .921A 1.334B .943 -.030 .973 2420 ---- 1.285B .874A 1.278B .896 -.031 .927 2425 ---- 1.236B .800A 1.230B .849 -.033 2 .882 3 2430 ---- 1.187B .781A 1.187B .802 -.035 .837 2435 ---- 1.139B .731A 1.133B .756 -.037 .793 2440 ---- 1.091B .679A 1.085B .711 -.038 .749 2445 ---- 1.043B .636A 1.037B .666 -.040 2 .706 3 3 2450 .672 1.024B .579A .653A .623 -.041 1 .664 12 1 2455 ---- .948B .551A .942B .580 -.043 .623 1 1 2460 ---- .901B .513A .895B .538 -.045 .583 1 2465 ---- .855B .475A .849B .498 -.046 .544 2470 ---- .809B .439A .803B .459 -.048 .507 2475 .631 .792B .386A .386A .422 -.049 1 .471 1 2480 ---- .731B .354A .731B .386 -.051 .437 2485 ---- .683B .323A .683B .353 -.051 .404 2490 ---- .640B .294A .640B .321 -.052 .373 2495 ---- .601B .266A .601B .290 -.053 .343 1 14 2500 .400 .576B .233 .321B .262 -.053 27 .315 21 4 2505 ---- .527B .211A .522B .235 -.053 .288 1 4 2510 .255 .491B .188A .188A .211 -.052 4 .263 1 3 2515 ---- .455B .168A .455B .187 -.052 .239 2 2520 .173 .419B .149A .212B .166 -.051 2 .217 14 2525 .300 .391B .133A .133A .147 -.050 5 .197 5 13 2530 .264 .355B .117A .149A .130 -.048 11 .178 1 1 2535 ---- .327B .103A .327B .115 -.045 .160 1 7 2540 ---- .300B .091A .300B .102 -.042 .144 3 8 2545 .182 .271B .075 .117B .091 -.038 12 .129 2550 .157 .246B .072A .072A .080 -.036 24 .116 8 10 2555 .145 .225B .062A .096 .071 -.033 90 .104 20 2560 .165 .202B .057A .175B .063 -.031 20 .094 1 2565 .134 .183B .051A .051A .056 -.028 3 .084 25 25 2570 .048 .165B .045A .045A .050 -.026 3 .076 2575 .112 .148B .041A .058B .044 -.024 36 .068 2 202 2580 .070 .134B .032 .051B .039 -.023 10 .062 51 51 2585 .076 .120B .029 .044B .035 -.021 5 .056 2590 ---- .106B .031A .106B .031 -.020 .051 1 3 2595 ---- .096B .028A .096B .028 -.018 .046 15 2600 .080 .085B .021 .030B .025 -.017 10 .042 4 9 2605 ---- .077B .023A .077B .022 -.016 .038 2610 ---- .068B .020A .068B .020 -.015 .035 9 2615 ---- .061B .019A .061B .018 -.014 .032 1 1 2620 ---- .055B .018A .055B .016 -.013 .029 3 2625 ---- .049B .017A .049B .015 -.011 .026 2630 ---- .042B .016A .042B .013 -.011 .024 2635 ---- .039B .015A .039B .012 -.010 .022 2640 ---- .034B .014A .034B .010 -.010 .020 7 2645 .008 .031B .008 .009B .009 -.010 1 .019 2650 .021 .027B .010 .010 .008 -.009 2 .017 9 2655 ---- .024B .012A .024B .007 -.009 .016 5 2660 ---- .021B .011A .021B .006 -.008 .014 2665 ---- .019B .011A .019B .006 -.007 .013 8 2670 ---- .017B .010A .017B .005 -.007 .012 2675 ---- .015B .010A .015B .005 -.006 .011 5 2680 ---- .014B .009A .014B .004 -.006 .010 2685 ---- .013B .009A .013B .004 -.006 .010 10 2690 ---- .011B .008A .011B .003 -.006 .009 2695 ---- .010B ---- .010B .003 -.005 .008 2700 .012 .012 .007A .007A .003 -.005 6 .008 18 25 2705 ---- .008B .006A .008B .002 -.005 .007 2710 ---- ---- .006A .006A .002 -.005 .007 2715 ---- ---- .005A .005A .002 -.004 .006 2725 ---- ---- ---- ---- .002 -.003 .005 4 2750 ---- ---- ---- ---- .001 -.003 .004 4 40 2775 ---- ---- ---- ---- .001 -.002 .003 15 2800 ---- ---- ---- ---- .001 -.001 .002 21 2825 ---- ---- ---- ---- .001 -.001 .002 3 5 2850 ---- ---- ---- ---- .001 UNCH .001 4 12 2875 ---- ---- ---- ---- .001 UNCH .001 1 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 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 277 171 603 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 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 -.001 .002 1 2275 ---- ---- ---- ---- .001 -.001 .002 3 2300 ---- ---- ---- ---- .001 -.003 .004 70 24 2320 ---- ---- .004A .004A .001 -.004 .005 2325 ---- ---- .004A .004A .002 -.004 .006 2 2330 ---- ---- .005A .005A .002 -.004 .006 2335 ---- ---- .005A .005A .002 -.005 .007 12 2340 ---- ---- .005A .005A .003 -.005 1 .008 1 1 2345 ---- ---- .006A .006A .003 -.006 .009 2350 ---- ---- .005A .005A .004 -.005 .009 9 14 2355 .005 .005 .005 .005 .004 -.006 2 .010 5 9 2360 ---- ---- .008A .008A .005 -.006 .011 2365 ---- ---- .008A .008A .006 -.007 .013 2370 ---- ---- .009A .009A .007 -.007 .014 10 2375 ---- ---- .010A .010A .008 -.007 .015 10 11 2380 ---- ---- .011A .011A .009 -.008 .017 2385 .008 .008 .008 .008 .010 -.009 1 .019 1 3 2390 ---- ---- .012A .012A .012 -.009 .021 1 2395 ---- ---- .012A .012A .014 -.009 .023 9 1 2400 .017 .017 .009 .014B .015 -.011 12 .026 14 19 2405 ---- ---- .014A .014A .018 -.011 .029 4 2410 ---- ---- .015A .015A .020 -.012 .032 2 2415 ---- ---- .016A .016A .022 -.013 2 .035 5 2420 ---- ---- .018A .018A .025 -.014 .039 2425 ---- ---- .019A .019A .028 -.016 .044 17 27 2430 ---- ---- .021A .021A .032 -.017 .049 2435 ---- ---- .022A .022A .036 -.019 .055 2440 ---- ---- .024A .024A .040 -.021 .061 2 6 2445 ---- ---- .027A .027A .046 -.022 .068 5 11 2450 .057 .057 .028A .042A .052 -.024 5 .076 7 16 2455 .046 .046 .031A .046 .059 -.026 1 .085 9 2460 .061 .074B .034A .034A .067 -.028 3 .095 1 1 2465 .042 .085B .038A .047A .077 -.030 5 .107 4 2470 .046 .097B .041A .097B .088 -.031 1 .119 11 2475 .070 .111B .046A .084A .101 -.032 5 .133 2 46 2480 ---- ---- .052A .052A .115 -.034 .149 11 11 2485 ---- ---- .058A .058A .132 -.034 .166 8 3 2490 .114 .166B .064A .064A .150 -.035 5 .185 4 2495 ---- ---- .073A .073A .169 -.036 .205 6 2500 .128 .212B .082A .212B .191 -.036 10 .227 27 66 2505 ---- ---- .092A .092A .214 -.036 .250 2510 ---- ---- .104A .104A .240 -.035 .275 31 2515 .230 .294B .117A .117A .266 -.035 3 .301 2520 .251 .320B .133A .275B .295 -.034 5 .329 60 29 2525 .251 .357B .148A .197A .326 -.033 65 .359 2 5 2530 .210 .387B .167A .191A .359 -.031 13 .390 6 2535 ---- .423B .187A .187A .394 -.028 .422 2540 .277 .462B .209A .238A .431 -.025 10 .456 13 2545 .376 .499B .232A .498B .470 -.021 4 .491 7 2550 ---- .550B .257A .257A .509 -.019 .528 1 11 2555 .435 .578B .284A .284A .550 -.016 5 .566 2560 .444 .615B .311A .311A .592 -.014 4 .606 2565 .513 .661B .341A .341A .635 -.011 2 .646 2570 .419 .711B .374A .711B .678 -.010 3 .688 2 2575 ---- .771B .405A .405A .723 -.007 .730 2 2580 ---- .785B .440A .440A .768 -.006 .774 2585 ---- .831B .493A .493A .814 -.004 .818 2 2590 ---- .878B .530A .530A .860 -.002 .862 2595 ---- .929B .568A .568A .907 -.001 .908 2600 .729 1.004B .592A 1.004B .954 UNCH 1 .954 2605 ---- 1.020B .648A .648A 1.001 +.001 1.000 2610 ---- 1.068B .688A .688A 1.049 +.003 1.046 2 2615 ---- 1.119B .730A .730A 1.097 +.004 1.093 2620 ---- 1.165B .774A .774A 1.145 +.005 1.140 2625 ---- 1.215B .802A .802A 1.193 +.005 1.188 1 2 2630 ---- 1.262B .862A .862A 1.242 +.006 1.236 2635 ---- 1.311B .921A .921A 1.290 +.006 1.284 2640 ---- 1.360B .967A .967A 1.339 +.007 1.332 2645 ---- 1.413B 1.013A 1.013A 1.388 +.008 1.380 2650 ---- 1.462B 1.032A 1.032A 1.437 +.008 1.429 1 2655 ---- 1.512B 1.107A 1.107A 1.486 +.009 1.477 2660 ---- 1.561B 1.154A 1.154A 1.535 +.009 1.526 2665 ---- 1.606B 1.202A 1.202A 1.584 +.009 1.575 2670 ---- 1.660B 1.249A 1.249A 1.634 +.010 1.624 2675 ---- 1.709B 1.269A 1.269A 1.683 +.010 1.673 2680 ---- 1.759B 1.346A 1.346A 1.733 +.011 1.722 2685 ---- 1.808B 1.394A 1.394A 1.782 +.011 1.771 2690 ---- 1.858B 1.443A 1.443A 1.832 +.012 1.820 2695 ---- 1.908B 1.491A 1.491A 1.882 +.012 1.870 2700 ---- 1.957B 1.540A 1.540A 1.931 +.012 1.919 1 2705 ---- 2.003B 1.589A 1.589A 1.981 +.013 1.968 2710 ---- 2.057B 1.638A 1.638A 2.031 +.013 2.018 2715 ---- 2.107B 1.687A 1.687A 2.081 +.014 2.067 2725 ---- 2.202B 1.785A 1.785A 2.180 +.013 2.167 2750 ---- 2.456B 2.032A 2.032A 2.430 +.015 2.415 2 2775 ---- 2.705B 2.280A 2.280A 2.680 +.016 2.664 2800 ---- 2.951B 2.529A 2.529A 2.930 +.017 2.913 2825 ---- 3.201B 2.779A 2.779A 3.180 +.017 3.163 2850 ---- 3.451B 3.028A 3.028A 3.430 +.017 3.413 2875 ---- 3.701B 3.278A 3.278A 3.680 +.018 3.662 2900 ---- 3.951B 3.528A 3.528A 3.929 +.017 3.912 2925 ---- 4.201B 3.778A 3.778A 4.179 +.017 4.162 2950 ---- 4.451B 4.028A 4.028A 4.429 +.017 4.412 2975 ---- 4.701B 4.278A 4.278A 4.679 +.017 4.662 3000 ---- 4.951B 4.528A 4.528A 4.929 +.017 4.912 3025 ---- 5.201B 4.778A 4.778A 5.179 +.017 5.162 3050 ---- 5.451B 5.028A 5.028A 5.429 +.017 5.412 3075 ---- 5.701B 5.278A 5.278A 5.679 +.017 5.662 3100 ---- 5.951B 5.528A 5.528A 5.929 +.017 5.912 3125 ---- 6.201B 5.778A 5.778A 6.179 +.017 6.162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 263 459 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- ---- ---- 5.107A 5.071 ---- ---- 2025 ---- 5.163B ---- 5.062B 4.821 -.017 4.838 2050 ---- 4.913B ---- 4.812B 4.571 -.017 4.588 2075 ---- 4.663B ---- 4.562B 4.321 -.017 4.338 2100 ---- 4.413B ---- 4.312B 4.071 -.017 4.088 2125 ---- 4.163B ---- 4.062B 3.821 -.017 3.838 2150 ---- 3.913B ---- 3.812B 3.571 -.017 3.588 2175 ---- 3.663B ---- 3.549B 3.321 -.017 3.338 2200 ---- 3.414B ---- 3.313B 3.071 -.018 3.089 2225 ---- 3.165B ---- 3.052B 2.822 -.018 2.840 2250 ---- 2.916B ---- 2.816B 2.573 -.019 2.592 2275 ---- 2.670B ---- 2.634B 2.326 -.018 2.344 2300 ---- 2.422B ---- 2.387B 2.079 -.020 2.099 2325 ---- 2.175B ---- 2.140B 1.834 -.021 1.855 2350 ---- 1.930B 1.542A 1.895B 1.592 -.023 1.615 2375 ---- 1.748B 1.305A 1.748B 1.354 -.027 1.381 2400 ---- 1.529B 1.076A 1.529B 1.123 -.030 1.153 1 1 2410 ---- ---- ---- 1.040A 1.033 ---- ---- 2415 ---- 1.304B .997A 1.274B .989 -.032 1.021 2420 ---- 1.257B .955A 1.228B .945 -.034 .979 2425 ---- 1.294B .858A 1.294B .902 -.035 .937 1 2430 ---- 1.164B .872A 1.130B .860 -.035 .895 2435 ---- 1.118B .833A 1.090B .818 -.036 .854 2440 ---- 1.073B .795A 1.036B .777 -.038 .815 2445 ---- 1.028B .760A 1.014B .738 -.038 .776 2450 ---- 1.068B .662A 1.065B .699 -.039 .738 2455 ---- .961B .699A .932B .661 -.040 .701 2460 ---- .917B .657A .902B .625 -.040 .665 2465 ---- .873B .621A .858B .589 -.041 .630 2470 ---- .830B .528A .802B .555 -.041 .596 2475 ---- .855B .495A .855B .522 -.041 .563 2 2 2480 ---- .746B .467A .738B .490 -.042 .532 2485 ---- .705B .436A .676B .459 -.042 .501 2490 .639 .729B .404A .474B .429 -.043 13 .472 5 5 2495 ---- .694B .376A .694B .401 -.042 .443 25 25 2500 ---- .662B .351A .662B .375 -.041 .416 53 53 2505 ---- .623B .327A .622B .349 -.042 .391 5 2510 ---- .590B .304A .588B .326 -.040 .366 5 2515 ---- .558B .282A .556B .303 -.040 .343 2 2520 ---- .527B .261A .525B .281 -.040 .321 1 2525 .413 .497B .242A .242A .260 -.040 1 .300 5 5 2530 ---- .468B .223A .468B .241 -.040 .281 2535 ---- .441B .208A .441B .223 -.039 .262 8 8 2540 ---- .414B .191A .414B .206 -.039 .245 2545 ---- .390B .177A .390B .190 -.038 .228 2550 ---- .367B .163A .367B .175 -.038 .213 1 3 2555 ---- .344B .150A .344B .161 -.037 .198 2560 ---- .321B .138A .321B .149 -.036 .185 2565 ---- .301B .129A .300B .137 -.035 .172 2570 ---- .280B .119A .280B .127 -.033 .160 5 5 2575 ---- .262B .110A .262B .117 -.031 1 .148 8 8 2580 ---- .245B .102A .245B .108 -.030 .138 5 5 2585 ---- .228B .094A .228B .100 -.028 .128 2590 ---- .213B .087A .213B .093 -.026 .119 2595 ---- .198B .081A .198B .086 -.025 .111 2600 .114 .184B .075A .093B .080 -.023 4 .103 2605 .069 .172B .069 .087B .074 -.022 4 .096 2610 ---- .160B .065A .160B .068 -.021 .089 2615 ---- .149B .061A .149B .063 -.020 .083 2620 .085 .138B .057A .057A .059 -.019 4 .078 2625 ---- .127B .053A .127B .055 -.017 .072 2630 ---- .118B .050A .118B .051 -.017 .068 2635 ---- .111B .047A .111B .048 -.015 .063 2640 .064 .102B .045A .045A .044 -.015 3 .059 2645 ---- .097B .042A .097B .042 -.014 .056 2650 ---- .089B .040A .089B .039 -.013 .052 2655 ---- .083B .038A .083B .037 -.012 .049 2660 ---- .078B .036A .078B .034 -.012 .046 2665 ---- .073B .034A .073B .032 -.011 .043 2670 ---- .067B .033A .067B .031 -.010 .041 2675 ---- .063B .031A .063B .029 -.009 .038 4 2680 ---- .058B .029A .058B .027 -.009 .036 2685 ---- .055B .028A .055B .026 -.008 .034 2690 ---- .051B .027A .051B .024 -.008 .032 2695 ---- .048B .026A .048B .023 -.007 .030 2700 ---- .045B .026A .045B .022 -.007 .029 1 2705 .038 .042B .025A .025A .021 -.006 1 .027 2710 ---- .038B .024A .038B .020 -.006 .026 2715 ---- .036B .023A .036B .019 -.005 .024 2725 ---- .032B .021A .032B .017 -.005 .022 4 2750 ---- .024B ---- .024B .013 -.004 .017 1 2775 ---- .018B ---- .018B .010 -.003 .013 2800 ---- .014B ---- .014B .008 -.002 .010 5 2825 ---- ---- ---- ---- .007 -.001 .008 5 2850 ---- ---- ---- ---- .006 UNCH .006 2875 ---- ---- ---- ---- .005 UNCH .005 2900 ---- ---- ---- ---- .004 UNCH .004 2925 ---- ---- ---- ---- .004 UNCH .004 1 2950 ---- ---- ---- ---- .003 UNCH .003 1 2975 ---- ---- ---- ---- .003 UNCH .003 1 3000 ---- ---- ---- ---- .002 UNCH .002 3025 ---- ---- ---- ---- .002 UNCH .002 3050 ---- ---- ---- ---- .002 UNCH .002 3075 ---- ---- ---- ---- .002 +.001 .001 3100 ---- ---- ---- ---- .002 +.001 .001 3125 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 118 157 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2000 ---- ---- ---- .004A .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 ---- ---- ---- ---- .003 UNCH .003 2250 ---- ---- ---- ---- .004 -.001 .005 2275 ---- ---- ---- ---- .006 -.002 .008 2300 ---- ---- ---- ---- .009 -.003 .012 2325 ---- ---- .017A .017A .014 -.005 .019 2350 ---- ---- .021A .021A .022 -.007 .029 2375 ---- ---- .027A .027A .034 -.010 .044 2400 ---- ---- .036A .036A .053 -.013 .066 1 2410 ---- ---- ---- .040A .063 ---- ---- 2415 ---- ---- .043A .043A .069 -.015 .084 10 2420 ---- ---- .046A .046A .075 -.016 .091 2425 ---- ---- .050A .050A .082 -.017 1 .099 16 16 2430 ---- ---- .054A .054A .089 -.019 .108 2435 ---- ---- .057A .057A .098 -.019 .117 12 8 2440 ---- ---- .062A .062A .107 -.020 .127 5 2445 ---- ---- .067A .067A .117 -.021 .138 2450 ---- ---- .073A .073A .128 -.022 .150 2455 ---- ---- .080A .080A .141 -.022 .163 2460 ---- ---- .086A .086A .154 -.023 .177 66 2465 ---- ---- .094A .094A .169 -.023 .192 2470 ---- ---- .103A .103A .184 -.024 .208 10 2475 ---- ---- .112A .112A .201 -.024 .225 2480 ---- ---- .122A .122A .219 -.025 .244 16 2485 ---- ---- .133A .133A .238 -.025 .263 2490 ---- ---- .144A .144A .258 -.026 .284 10 2495 ---- ---- .156A .156A .280 -.026 .306 28 36 2500 .256 .325B .170A .216A .304 -.024 5 .328 50 140 2505 ---- ---- .186A .186A .328 -.025 .353 2510 ---- ---- .203A .203A .355 -.023 .378 2515 ---- .407B .220A .220A .382 -.023 .405 2520 ---- .436B .239A .239A .410 -.023 .433 2525 .289 .467B .259A .467B .439 -.023 1 .462 2530 ---- .495B .280A .280A .470 -.022 .492 2535 ---- .528B .302A .302A .502 -.022 .524 2540 ---- .562B .326A .326A .534 -.022 .556 2545 ---- .599B .350A .350A .568 -.022 .590 1 2550 ---- .640B .376A .376A .604 -.021 .625 2555 ---- .672B .403A .403A .640 -.020 .660 2560 ---- .709B .431A .431A .677 -.019 .696 2565 ---- ---- .460A .460A .716 -.017 .733 2570 ---- ---- .490A .490A .755 -.016 .771 2575 ---- .837B .521A .521A .796 -.014 .810 2580 ---- ---- .557A .557A .837 -.012 .849 2585 ---- ---- .590A .590A .879 -.010 .889 2590 ---- ---- .624A .624A .921 -.009 .930 2595 ---- ---- .659A .659A .964 -.008 .972 2600 ---- 1.054B .690A .690A 1.008 -.006 1.014 2605 ---- ---- .793A .793A 1.052 -.005 1.057 2610 ---- ---- .830A .830A 1.096 -.004 1.100 2615 ---- ---- .868A .868A 1.142 -.002 1.144 2620 ---- ---- .906A .906A 1.187 -.002 1.189 2625 ---- 1.282B .883A .883A 1.233 UNCH 1.233 2630 ---- ---- .986A .986A 1.279 UNCH 1.279 2635 ---- ---- 1.027A 1.027A 1.326 +.002 1.324 2640 ---- ---- 1.068A 1.068A 1.372 +.002 1.370 2645 ---- ---- 1.110A 1.110A 1.420 +.004 1.416 2650 ---- 1.517B 1.094A 1.094A 1.467 +.004 1.463 2655 ---- ---- 1.196A 1.196A 1.515 +.005 1.510 2660 ---- ---- 1.239A 1.239A 1.562 +.005 1.557 2665 ---- ---- 1.283A 1.283A 1.610 +.006 1.604 2670 ---- ---- 1.327A 1.327A 1.658 +.007 1.651 2675 ---- 1.758B 1.318A 1.318A 1.707 +.008 1.699 2680 ---- ---- 1.440A 1.440A 1.755 +.008 1.747 2685 ---- ---- 1.492A 1.492A 1.803 +.008 1.795 2690 ---- ---- 1.538A 1.538A 1.852 +.009 1.843 2695 ---- ---- 1.585A 1.585A 1.901 +.010 1.891 2700 ---- 1.955B 1.549A 1.549A 1.949 +.010 1.939 2705 ---- ---- 1.679A 1.679A 1.998 +.011 1.987 2710 ---- ---- 1.727A 1.727A 2.047 +.011 2.036 2715 ---- ---- 1.774A 1.774A 2.096 +.012 2.084 2725 ---- ---- 1.788A 1.788A 2.194 +.012 2.182 2750 ---- ---- 2.028A 2.028A 2.441 +.014 2.427 2775 ---- ---- 2.356A 2.356A 2.688 +.015 2.673 2800 ---- ---- 2.602A 2.602A 2.936 +.016 2.920 2825 ---- ---- 2.848A 2.848A 3.184 +.016 3.168 2850 ---- ---- 3.095A 3.095A 3.433 +.017 3.416 2875 ---- ---- 3.343A 3.343A 3.682 +.017 3.665 2900 ---- ---- 3.591A 3.591A 3.931 +.017 3.914 2925 ---- ---- 3.840A 3.840A 4.181 +.018 4.163 2950 ---- ---- 4.089A 4.089A 4.430 +.017 4.413 2975 ---- ---- 4.338A 4.338A 4.680 +.017 4.663 3000 ---- ---- 4.588A 4.588A 4.930 +.018 4.912 3025 ---- ---- 4.837A 4.837A 5.179 +.017 5.162 3050 ---- ---- 5.087A 5.087A 5.429 +.017 5.412 3075 ---- ---- 5.337A 5.337A 5.679 +.017 5.662 3100 ---- ---- 5.587A 5.587A 5.929 +.017 5.912 3125 ---- ---- 5.837A 5.837A 6.179 +.017 6.162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 106 319 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.821 -.017 4.838 2050 ---- ---- ---- ---- 4.571 -.017 4.588 2075 ---- ---- ---- ---- 4.321 -.018 4.339 2100 ---- ---- ---- ---- 4.072 -.018 4.090 2125 ---- ---- ---- ---- 3.823 -.018 3.841 2150 ---- ---- ---- ---- 3.575 -.019 3.594 2175 ---- ---- ---- ---- 3.328 -.019 3.347 2200 ---- ---- ---- ---- 3.082 -.019 3.101 2225 ---- ---- ---- ---- 2.838 -.019 2.857 2250 ---- ---- ---- ---- 2.595 -.019 2.614 2275 ---- 2.612B 2.304A 2.612B 2.355 -.019 2.374 2300 ---- 2.529B 2.068A 2.526B 2.118 -.019 2.137 2325 ---- 2.290B 1.836A 2.290B 1.885 -.020 1.905 2350 ---- 2.055B 1.611A 2.055B 1.659 -.021 1.680 2375 ---- 1.826B 1.396A 1.826B 1.441 -.023 1.464 2400 ---- 1.604B 1.193A 1.600B 1.234 -.026 1.260 2410 ---- ---- ---- 1.261A 1.155 ---- ---- 2415 ---- ---- ---- 1.222A 1.117 ---- ---- 2420 ---- ---- ---- 1.183A 1.079 ---- ---- 2425 ---- 1.388B 1.005A 1.388B 1.042 -.028 1.070 2430 ---- ---- ---- ---- 1.006 -.028 1.034 2435 ---- 1.200B ---- 1.190B .970 -.029 .999 2440 ---- 1.162B ---- 1.123B .935 -.030 .965 2445 ---- 1.125B ---- ---- .901 -.030 .931 2450 ---- 1.190B .836A 1.187B .868 -.030 .898 2455 ---- 1.050B ---- .996B .835 -.031 .866 2460 ---- 1.015B ---- .953B .803 -.031 .834 2465 ---- .983B ---- .973B .772 -.030 .802 2470 ---- .947B ---- .939B .742 -.029 .771 2475 ---- 1.002B .687A 1.002B .712 -.029 .741 2480 ---- .969B .656A .954B .683 -.029 .712 2485 ---- .935B .630A .921B .655 -.029 .684 2490 ---- .902B .602A .888B .628 -.028 .656 2495 ---- .870B .577A .856B .602 -.028 .630 2500 ---- .838B .553A .838B .577 -.028 .605 2505 ---- .808B .529A .794B .552 -.028 .580 2510 ---- .778B .506A .765B .528 -.028 .556 2515 ---- .749B .484A .736B .506 -.027 .533 2520 ---- .719B .462A .719B .483 -.028 .511 2525 ---- .692B .442A .691B .462 -.027 .489 2530 ---- .666B .422A .665B .441 -.027 .468 2535 ---- .640B .403A .639B .421 -.027 .448 2540 ---- .614B .384A .614B .402 -.027 .429 2545 ---- .590B .368A .589B .384 -.026 .410 2550 ---- .566B .351A .566B .366 -.026 .392 2555 ---- .542B .333A .542B .349 -.026 .375 2560 ---- .520B .319A .520B .333 -.025 .358 2565 ---- .498B .303A .498B .317 -.025 .342 2570 ---- .476B .288A .476B .302 -.024 .326 2575 ---- .457B .276A .457B .288 -.024 .312 2580 ---- .437B .263A .437B .274 -.023 .297 2 2 2585 ---- .418B .249A .418B .261 -.022 .283 2590 ---- .400B .237A .400B .249 -.021 .270 2595 ---- .382B .227A .382B .237 -.021 .258 2600 ---- .366B .215A .366B .226 -.020 .246 2605 ---- .350B .206A .350B .215 -.019 .234 2610 ---- .334B .195A .333B .205 -.018 .223 6 6 2615 ---- .319B .187A .318B .195 -.018 .213 1 1 2620 ---- .305B .177A .305B .186 -.017 .203 2625 ---- .292B .170A .292B .177 -.017 .194 2630 ---- .278B .162A .278B .169 -.016 .185 2635 ---- .266B .155A .265B .161 -.015 .176 2640 ---- .254B .147A .254B .153 -.015 .168 2645 ---- .242B .141A .242B .146 -.015 .161 2650 ---- .231B .135A .231B .139 -.014 .153 2655 ---- .221B .128A .221B .133 -.014 .147 2660 ---- .211B .123A .211B .127 -.013 .140 3 2665 ---- .201B .117A .201B .121 -.013 .134 2670 ---- .192B .112A .192B .115 -.013 .128 2675 ---- .183B .107A .183B .110 -.012 .122 2680 ---- .175B .103A .175B .105 -.012 .117 2685 ---- .167B .098A .167B .100 -.012 .112 2690 ---- .160B .094A .160B .096 -.011 .107 2695 ---- .153B .090A .153B .092 -.010 .102 2700 ---- .146B .087A .146B .088 -.010 .098 2705 ---- .138B .083A .138B .084 -.010 .094 2710 ---- .133B .080A .133B .080 -.010 .090 2715 ---- .126B .078A .126B .077 -.009 .086 2725 ---- .116B .072A .116B .071 -.008 .079 2750 ---- .092B .059A .092B .058 -.007 .065 2775 ---- .075B .050A .075B .048 -.006 .054 2800 ---- .061B .044A .060B .040 -.005 .045 2825 ---- .051B ---- .050B .034 -.004 .038 2850 ---- .042B ---- .041B .030 -.002 .032 2875 ---- .035B ---- .035B .026 -.002 .028 2900 ---- .030B ---- .029B .023 -.001 .024 2925 ---- .026B ---- .026B .020 -.001 .021 2950 ---- .021B ---- .021B .018 -.001 .019 2975 ---- .018B ---- .018B .016 UNCH .016 3000 ---- ---- ---- ---- .015 UNCH .015 3025 ---- ---- ---- ---- .013 UNCH .013 3050 ---- ---- ---- ---- .012 UNCH .012 3075 ---- ---- ---- ---- .011 UNCH .011 3100 ---- ---- ---- ---- .010 UNCH .010 3125 ---- ---- ---- ---- .010 +.001 4 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 12 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- .008A .001 ---- ---- 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 -.001 4 .005 2125 ---- ---- ---- ---- .006 -.001 .007 2150 ---- ---- ---- ---- .008 -.002 .010 2175 ---- ---- ---- ---- .011 -.002 .013 2200 ---- ---- ---- ---- .015 -.002 .017 2225 ---- ---- ---- ---- .020 -.002 .022 2250 ---- ---- .027A .027A .027 -.003 .030 2275 ---- ---- .033A .033A .037 -.002 .039 2300 ---- ---- .041A .041A .050 -.002 .052 2325 ---- ---- .053A .053A .067 -.003 .070 2350 ---- ---- .068A .068A .090 -.005 .095 2375 ---- ---- .088A .088A .122 -.006 .128 2400 ---- ---- .117A .117A .165 -.008 .173 12 2410 ---- ---- ---- .129A .186 ---- ---- 2415 ---- ---- ---- .136A .198 ---- ---- 2420 ---- ---- ---- .145A .210 ---- ---- 2425 ---- ---- .153A .153A .223 -.011 .234 2430 ---- ---- .162A .162A .236 -.012 .248 2435 ---- ---- .171A .171A .251 -.012 .263 2440 ---- ---- .182A .182A .266 -.012 .278 2445 ---- ---- .192A .192A .281 -.013 .294 2450 ---- ---- .202A .202A .298 -.013 .311 2 2455 ---- ---- .216A .216A .315 -.014 .329 2460 ---- .347B .226A .226A .333 -.013 .346 2465 ---- ---- .239A .239A .352 -.013 .365 2470 ---- .387B .253A .253A .371 -.013 .384 11 2475 ---- .408B .269A .269A .392 -.012 .404 7 9 2480 ---- .430B .283A .283A .413 -.011 .424 2485 ---- .453B .299A .299A .435 -.011 .446 2490 ---- .477B .317A .317A .458 -.011 .469 2495 ---- .501B .332A .332A .481 -.011 .492 3 2500 ---- .526B .351A .351A .506 -.011 .517 3 2505 ---- .552B .370A .370A .531 -.011 .542 2510 ---- .579B .390A .390A .557 -.011 .568 2515 ---- .607B .410A .410A .584 -.011 .595 2520 ---- .635B .431A .431A .612 -.010 .622 2525 ---- .664B .453A .453A .641 -.010 .651 2530 .518 .693B .476A .690B .670 -.010 1 .680 4 4 2535 ---- .724B .499A .499A .700 -.010 .710 2540 ---- .755B .524A .524A .731 -.009 .740 2545 ---- .788B .548A .548A .762 -.010 .772 2550 ---- .821B .574A .574A .794 -.009 .803 1 2 2555 ---- .854B .602A .602A .827 -.009 .836 2560 ---- .888B .628A .628A .861 -.008 .869 2565 ---- .923B .657A .657A .895 -.008 .903 2570 ---- .959B .687A .687A .930 -.007 .937 2575 ---- .995B .716A .716A .966 -.006 .972 1 2580 ---- 1.033B .747A .747A 1.002 -.006 1.008 3 2585 ---- ---- .780A .780A 1.039 -.005 1.044 2590 ---- ---- .812A .812A 1.077 -.004 1.081 4 2595 ---- ---- ---- ---- 1.115 -.003 1.118 2600 ---- 1.186B .876A .876A 1.153 -.003 1.156 2605 ---- ---- ---- ---- 1.192 -.003 1.195 2610 ---- ---- ---- ---- 1.232 -.002 1.234 2615 ---- ---- ---- ---- 1.272 -.001 1.273 2620 ---- ---- ---- ---- 1.313 UNCH 1.313 2625 ---- 1.391B 1.050A 1.050A 1.354 UNCH 1.354 2630 ---- ---- ---- ---- 1.396 +.001 1.395 2635 ---- ---- ---- ---- 1.438 +.002 1.436 2640 ---- ---- ---- ---- 1.480 +.002 1.478 2645 ---- ---- ---- ---- 1.523 +.003 1.520 2650 ---- 1.607B 1.241A 1.241A 1.566 +.003 1.563 2655 ---- ---- ---- ---- 1.609 +.003 1.606 2660 ---- ---- ---- ---- 1.653 +.004 1.649 2665 ---- ---- ---- ---- 1.697 +.004 1.693 3 2670 ---- ---- ---- ---- 1.742 +.005 1.737 2675 ---- 1.830B 1.440A 1.440A 1.786 +.005 1.781 3 2680 ---- ---- ---- ---- 1.831 +.005 1.826 2685 ---- ---- ---- ---- 1.877 +.006 1.871 2690 ---- ---- ---- ---- 1.922 +.006 1.916 2695 ---- ---- ---- ---- 1.968 +.007 1.961 2700 ---- 2.060B 1.652A 1.652A 2.014 +.007 2.007 2705 ---- ---- ---- ---- 2.060 +.007 2.053 2710 ---- ---- ---- ---- 2.106 +.007 2.099 2715 ---- ---- ---- ---- 2.153 +.008 2.145 2725 ---- 2.295B 1.872A 1.872A 2.247 +.009 2.238 2750 ---- 2.533B 2.099A 2.099A 2.483 +.010 2.473 2775 ---- 2.774B 2.331A 2.331A 2.723 +.012 2.711 2800 ---- 3.016B 2.566A 2.566A 2.965 +.013 2.952 2825 ---- 3.215B 2.805A 2.805A 3.209 +.014 3.195 2850 ---- ---- 3.045A 3.045A 3.454 +.015 3.439 2875 ---- ---- 3.290A 3.290A 3.700 +.015 3.685 2900 ---- ---- ---- ---- 3.947 +.016 3.931 2925 ---- ---- ---- ---- 4.194 +.016 4.178 2950 ---- ---- ---- ---- 4.442 +.017 4.425 2975 ---- ---- ---- ---- 4.690 +.017 4.673 3000 ---- ---- ---- ---- 4.938 +.017 4.921 3025 ---- ---- ---- ---- 5.187 +.018 5.169 3050 ---- ---- ---- ---- 5.436 +.018 5.418 3075 ---- ---- ---- ---- 5.685 +.018 5.667 3100 ---- ---- ---- ---- 5.934 +.018 5.916 3125 ---- ---- ---- ---- 6.183 +.018 6.165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 12 60 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.071 ---- ---- 2025 ---- ---- ---- ---- 4.821 -.017 4.838 2050 ---- ---- ---- ---- 4.572 -.017 4.589 2075 ---- ---- ---- ---- 4.324 -.016 4.340 2100 ---- ---- ---- ---- 4.076 -.016 4.092 2125 ---- ---- ---- ---- 3.829 -.016 3.845 2150 ---- ---- ---- ---- 3.583 -.017 3.600 2175 ---- ---- ---- ---- 3.338 -.017 3.355 2200 ---- ---- ---- ---- 3.095 -.018 3.113 2225 ---- ---- 2.804A 2.804A 2.853 -.021 2.874 2250 ---- 2.925B 2.566A 2.925B 2.615 -.022 2.637 2275 ---- 2.790B 2.332A 2.790B 2.380 -.024 2.404 2300 ---- 2.553B 2.103A 2.553B 2.149 -.026 2.175 2325 ---- 2.321B 1.880A 2.321B 1.925 -.028 1.953 2350 ---- 2.093B 1.666A 2.093B 1.709 -.029 1.738 2375 ---- 1.873B 1.462A 1.873B 1.503 -.030 1.533 2400 ---- 1.661B 1.272A 1.661B 1.308 -.031 1.339 2410 ---- ---- ---- 1.341A 1.235 ---- ---- 2415 ---- ---- ---- 1.303A 1.199 ---- ---- 2420 ---- ---- ---- 1.267A 1.163 ---- ---- 2425 ---- 1.460B 1.095A 1.457B 1.128 -.031 1.159 2430 ---- 1.322B ---- 1.311B 1.094 -.030 1.124 2435 ---- 1.283B ---- 1.258B 1.061 -.029 1.090 2440 ---- 1.250B ---- 1.239B 1.028 -.029 1.057 2445 ---- 1.212B ---- 1.152B .995 -.030 1.025 2450 ---- 1.271B .935A 1.271B .964 -.029 .993 2455 ---- 1.144B ---- 1.086B .933 -.029 .962 2460 ---- 1.110B ---- 1.015B .903 -.028 .931 2465 ---- 1.078B .847A 1.055B .873 -.028 .901 2470 ---- 1.130B .816A 1.116B .844 -.028 .872 2475 ---- 1.097B .788A 1.097B .816 -.027 .843 2480 ---- 1.064B .762A 1.050B .788 -.028 .816 2485 ---- 1.032B .735A .998B .761 -.027 .788 2490 ---- 1.000B .709A .953B .735 -.027 .762 2495 ---- .970B .684A .956B .709 -.027 .736 3 2500 ---- .939B .660A .938B .684 -.027 .711 2505 ---- .910B .636A .897B .659 -.027 .686 2510 ---- .881B .614A .865B .635 -.027 .662 2515 ---- .852B .591A .851B .612 -.027 .639 2520 ---- .824B .569A .821B .590 -.026 .616 2525 ---- .797B .548A .794B .568 -.026 .594 2530 ---- .771B .528A .769B .547 -.026 .573 1 2535 ---- .746B .508A .746B .527 -.025 .552 2540 ---- .721B .489A .717B .507 -.025 .532 2545 ---- .696B .470A .693B .488 -.025 .513 2550 ---- .671B .452A .669B .469 -.025 .494 2555 ---- .648B .435A .643B .451 -.025 .476 2560 ---- .625B .418A .620B .434 -.024 .458 2565 ---- .604B .402A .601B .417 -.024 .441 2570 ---- .582B .386A .580B .401 -.023 .424 2575 ---- .561B .371A .559B .385 -.023 .408 2580 ---- .541B .356A .539B .370 -.023 .393 2585 ---- .522B .342A .519B .355 -.023 .378 2590 ---- .503B .329A .500B .341 -.022 .363 2595 ---- .484B .316A .466B .327 -.022 .349 2600 ---- .466B .303A .448B .314 -.022 .336 2605 ---- .449B .291A .438B .302 -.021 .323 2610 ---- .432B .281A .417B .290 -.020 .310 2615 ---- .416B .268A .400B .278 -.020 .298 2620 ---- .400B .259A .385B .267 -.019 .286 2625 ---- .385B .249A .370B .257 -.018 .275 14 2630 ---- .371B .239A .356B .247 -.017 .264 2635 ---- .357B .229A .343B .237 -.016 .253 2640 ---- .343B .220A .330B .227 -.016 .243 2645 ---- .330B .212A .325B .219 -.015 .234 2650 ---- .317B .203A .316B .210 -.015 .225 2655 ---- .305B .196A .303B .202 -.014 .216 2660 ---- .294B .188A .292B .194 -.014 .208 2675 ---- .261B .167A .260B .172 -.013 .185 2700 ---- .215B .138A .211B .142 -.010 .152 2 2725 ---- .178B .115A .173B .118 -.009 .127 20 2750 ---- .148B .097A .144B .098 -.008 .106 2775 ---- .123B .082A .120B .083 -.007 .090 12 2800 .079 .104B .071A .071A .070 -.007 1 .077 2825 ---- .088B .062A .087B .060 -.006 .066 2850 .059 .074B .054 .054 .052 -.005 4 .057 2875 ---- .064B .048A .063B .045 -.005 .050 2900 .041 .055B .041 .042 .040 -.003 4 .043 2925 ---- .048B ---- .048B .035 -.003 .038 2950 .032 .042B .032 .032 .031 -.003 3 .034 2975 ---- .037B ---- .036B .028 -.002 .030 3000 ---- .033B ---- .033B .025 -.002 .027 3025 ---- .028B ---- .028B .023 -.001 .024 3050 ---- .026B ---- .026B .021 -.001 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 52 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- .010A .004 ---- ---- 2025 ---- ---- ---- ---- .005 +.001 .004 2050 ---- ---- ---- ---- .006 +.001 .005 2075 ---- ---- ---- ---- .008 +.001 .007 2100 ---- ---- ---- ---- .011 +.001 .010 2125 ---- ---- ---- ---- .014 +.001 .013 2150 ---- ---- ---- ---- .018 UNCH .018 2175 ---- ---- ---- ---- .023 -.001 .024 2200 ---- ---- .029A .029A .029 -.002 .031 2225 ---- ---- .035A .035A .038 -.003 .041 2250 ---- ---- .044A .044A .049 -.005 .054 2275 ---- ---- .054A .054A .064 -.007 .071 2300 ---- ---- .068A .068A .083 -.009 .092 2325 ---- ---- .086A .086A .108 -.011 .119 2350 ---- ---- .110A .110A .141 -.013 .154 2375 .159 .189B .139A .189B .185 -.013 1 .198 3 3 2400 ---- ---- .178A .178A .240 -.014 .254 2410 ---- ---- ---- .196A .266 ---- ---- 2415 ---- ---- ---- .206A .280 ---- ---- 2420 ---- ---- ---- .216A .294 ---- ---- 2425 ---- ---- .226A .226A .309 -.014 .323 10 2430 ---- ---- .238A .238A .325 -.013 .338 2435 ---- ---- .250A .250A .341 -.013 .354 2440 ---- ---- .261A .261A .358 -.013 .371 2445 ---- ---- .274A .274A .376 -.012 .388 2450 ---- .407B .288A .288A .394 -.012 .406 2455 ---- ---- .301A .301A .413 -.012 .425 2460 ---- .446B .315A .315A .433 -.011 .444 2465 ---- .467B .330A .330A .453 -.011 .464 2470 ---- .488B .346A .346A .474 -.011 .485 2475 ---- .511B .362A .362A .496 -.010 .506 2480 ---- .533B .379A .379A .518 -.010 .528 11 2485 ---- .557B .396A .396A .541 -.010 .551 2490 ---- .581B .415A .415A .564 -.010 .574 2495 ---- .606B .433A .433A .588 -.010 .598 2500 ---- .631B .453A .453A .613 -.010 .623 2505 ---- .658B .473A .473A .638 -.010 .648 2510 ---- .684B .493A .493A .664 -.010 .674 1 1 2515 ---- .712B .515A .515A .691 -.010 .701 2520 ---- .740B .537A .537A .719 -.009 .728 2525 ---- .769B .558A .558A .747 -.009 .756 2530 ---- .798B .583A .583A .776 -.008 .784 2535 ---- .828B .607A .607A .805 -.008 .813 1 1 2540 ---- .859B .630A .630A .835 -.008 .843 2545 ---- .890B .655A .655A .866 -.008 .874 2550 ---- .922B .682A .682A .897 -.008 .905 2555 ---- .954B .708A .708A .929 -.007 .936 2560 ---- .987B .735A .735A .962 -.007 .969 1 2565 ---- 1.021B .763A .763A .995 -.006 1.001 2570 ---- 1.055B .792A .792A 1.028 -.007 1.035 1 2575 ---- 1.090B .821A .821A 1.062 -.007 1.069 2580 ---- 1.125B .851A .851A 1.097 -.006 1.103 2585 ---- 1.161B .881A .881A 1.132 -.006 1.138 2590 ---- 1.197B .912A .912A 1.168 -.005 1.173 2595 ---- ---- .948A .948A 1.204 -.005 1.209 2600 ---- 1.272B .980A .980A 1.241 -.005 1.246 2605 ---- ---- ---- ---- 1.278 -.004 1.282 2610 ---- ---- ---- ---- 1.316 -.003 1.319 2615 ---- ---- ---- ---- 1.355 -.002 1.357 2620 ---- ---- ---- ---- 1.394 -.001 1.395 2625 ---- 1.467B 1.147A 1.147A 1.433 -.001 1.434 2630 ---- ---- ---- ---- 1.473 UNCH 1.473 2635 ---- ---- ---- ---- 1.513 +.001 1.512 2640 ---- ---- ---- ---- 1.553 +.001 1.552 2645 ---- ---- ---- ---- 1.594 +.002 1.592 2650 ---- 1.673B 1.328A 1.328A 1.636 +.003 1.633 2655 ---- ---- ---- ---- 1.677 +.003 1.674 2660 ---- ---- ---- ---- 1.719 +.003 1.716 2675 ---- 1.887B 1.521A 1.521A 1.847 +.004 1.843 2700 ---- 2.109B 1.724A 1.724A 2.067 +.007 2.060 2725 ---- 2.336B 1.938A 1.938A 2.292 +.008 2.284 2750 ---- 2.568B 2.154A 2.154A 2.522 +.009 2.513 2775 ---- 2.804B 2.379A 2.379A 2.756 +.010 2.746 2800 ---- 3.042B 2.608A 2.608A 2.993 +.011 2.982 2825 ---- 3.283B 2.841A 2.841A 3.232 +.011 3.221 2850 ---- 3.525B 3.078A 3.078A 3.474 +.012 3.462 2875 ---- 3.768B 3.315A 3.315A 3.717 +.013 3.704 2900 ---- ---- 3.557A 3.557A 3.961 +.013 3.948 2925 ---- ---- 3.800A 3.800A 4.206 +.014 4.192 2950 ---- ---- 4.042A 4.042A 4.452 +.014 4.438 2975 ---- ---- ---- ---- 4.699 +.015 4.684 3000 ---- ---- ---- ---- 4.946 +.016 4.930 3025 ---- ---- ---- ---- 5.194 +.017 5.177 3050 ---- ---- ---- ---- 5.441 +.016 5.425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 28 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- 6.713B 6.328A 6.713B 6.321 -.018 6.339 1900 ---- 6.463B 6.078A 6.463B 6.071 -.018 6.089 1925 ---- 6.213B 5.828A 6.213B 5.821 -.018 5.839 1950 ---- 5.963B 5.578A 5.963B 5.571 -.018 5.589 1975 ---- 5.713B 5.328A 5.713B 5.321 -.018 5.339 2000 ---- 5.463B 5.078A 5.463B 5.071 -.018 5.089 2025 ---- 5.213B 4.828A 5.213B 4.821 -.018 4.839 2050 ---- 4.963B 4.578A 4.963B 4.571 -.018 4.589 2075 ---- 4.713B 4.328A 4.713B 4.321 -.018 4.339 2100 ---- 4.463B 4.078A 4.463B 4.071 -.018 4.089 2125 ---- 4.213B 3.828A 4.213B 3.821 -.018 3.839 2150 ---- 3.963B 3.578A 3.963B 3.571 -.018 3.589 2175 ---- 3.713B 3.328A 3.713B 3.321 -.018 3.339 2200 ---- 3.463B 3.078A 3.463B 3.071 -.018 3.089 2225 ---- 3.213B 2.828A 3.213B 2.821 -.018 2.839 2250 ---- 2.963B 2.578A 2.963B 2.571 -.018 2.589 2265 ---- 2.813B 2.428A 2.813B 2.421 -.018 2.439 2270 ---- 2.763B 2.378A 2.763B 2.371 -.018 2.389 2275 ---- 2.713B 2.328A 2.713B 2.321 -.018 2.339 2280 ---- 2.663B 2.278A 2.663B 2.271 -.018 2.289 2285 ---- 2.613B 2.228A 2.613B 2.221 -.018 2.239 2290 ---- 2.563B 2.178A 2.563B 2.171 -.018 2.189 2295 ---- 2.513B 2.128A 2.513B 2.121 -.018 2.139 2300 ---- 2.463B 2.078A 2.463B 2.071 -.018 2.089 2305 ---- 2.413B 2.028A 2.413B 2.021 -.018 2.039 2310 ---- 2.363B 1.978A 2.363B 1.971 -.018 1.989 2315 ---- 2.313B 1.928A 2.313B 1.921 -.018 1.939 2320 ---- 2.263B 1.878A 2.263B 1.871 -.018 1.889 2325 ---- 2.213B 1.828A 2.213B 1.821 -.018 1.839 2330 ---- 2.163B 1.778A 2.163B 1.771 -.018 1.789 2335 ---- 2.113B 1.728A 2.113B 1.721 -.018 1.739 2340 ---- 2.063B 1.678A 2.063B 1.671 -.018 1.689 2345 ---- 2.013B 1.628A 2.013B 1.621 -.018 1.639 2350 ---- 1.963B 1.578A 1.963B 1.571 -.018 1.589 2355 ---- 1.913B 1.528A 1.913B 1.521 -.018 1.539 2360 ---- 1.863B 1.478A 1.863B 1.471 -.018 1.489 2365 ---- 1.813B 1.428A 1.813B 1.421 -.018 1.439 2370 ---- 1.763B 1.378A 1.763B 1.371 -.018 1.389 2375 ---- 1.713B 1.328A 1.713B 1.321 -.018 1.339 2380 ---- 1.663B 1.278A 1.663B 1.271 -.019 1.290 2385 ---- 1.613B 1.228A 1.613B 1.221 -.019 1.240 2390 ---- 1.563B 1.178A 1.563B 1.171 -.019 1.190 2395 ---- 1.513B 1.128A 1.513B 1.121 -.020 1.141 2400 ---- 1.464B 1.078A 1.453B 1.071 -.020 1.091 4 3 2405 ---- 1.418B 1.028A 1.400B 1.021 -.021 1.042 2410 ---- 1.368B .978A 1.350B .971 -.022 .993 2415 ---- 1.315B .928A 1.315B .921 -.023 .944 2420 ---- 1.265B .878A 1.265B .871 -.024 .895 2425 ---- 1.219B .828A 1.208B .821 -.025 .846 2430 ---- 1.168B .778A 1.157B .771 -.026 .797 2435 ---- 1.118B .728A 1.104B .721 -.028 .749 2440 ---- 1.066B .678A 1.066B .671 -.030 .701 2445 ---- 1.019B .628A 1.009B .621 -.033 .654 2450 ---- .970B .578A .951B .571 -.036 .607 2455 ---- .919B .528A .905B .521 -.039 .560 2460 ---- .870B .478A .860B .471 -.043 .514 2465 ---- .821B .428A .803B .421 -.049 .470 2470 ---- .771B .378A .760B .371 -.055 .426 2475 ---- .722B .328A .704B .321 -.063 .384 1 2480 ---- .672B .279A .658B .271 -.072 .343 2485 ---- .624B .229A .613B .221 -.083 .304 2490 .350 .573B .179A .367B .171 -.096 1 .267 26 26 2495 ---- .526B .131A .508B .121 -.112 .233 2500 ---- .506B .058A .506B .071 -.130 .201 8 8 2505 ---- .426B .010A .426B .021 -.150 .171 2510 ---- .379B .004A .379B .000 -.144 .144 102 100 2515 ---- .336B .004A .332B .000 -.120 .120 2520 .125 .304B .003A .003A .000 -.100 3 .100 4 3 2525 .080 .272B .003A .132B .000 -.083 1 .083 6 9 2530 .159 .218B .003A .003A .000 -.068 29 .068 3 3 2535 .150 .180B .003A .067B .000 -.057 4 .057 5 2 2540 .081 .150B .003A .003A .000 -.047 11 .047 2 2545 ---- .124B .003A .124B .000 -.039 .039 10 10 2550 .070 .098B .003 .003 .000 -.032 5 .032 6 4 2555 .042 .086 .003A .003A .000 -.027 14 .027 1 5 2560 ---- .058B .003A .058B .000 -.022 1 .022 14 13 2565 ---- .048B .003A .048B .000 -.018 .018 2570 .017 .039B .003A .003A .000 -.015 7 .015 2575 .019 .032B .003A .022B .000 -.013 1 .013 2580 ---- .026B .003A .026B .000 -.010 .010 2585 ---- .020B .003A .020B .000 -.009 .009 2 2590 ---- .016B .003A .016B .000 -.007 .007 2 2 2595 ---- .013B .003A .013B .000 -.006 .006 4 12 2600 ---- .010B .003A .010B .000 -.005 .005 8 21 2605 ---- .007B .003A .007B .000 -.004 .004 1 2610 ---- .005B .003A .005B .000 -.004 .004 8 2615 ---- .004B ---- .004B .000 -.003 .003 2620 ---- ---- ---- ---- .000 -.002 1 .002 1 2625 ---- ---- ---- ---- .000 -.002 1 .002 1 2630 ---- ---- ---- ---- .000 -.002 .002 3 3 2635 ---- ---- ---- ---- .000 -.001 .001 2640 ---- ---- ---- ---- .000 -.001 .001 2645 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2655 ---- ---- ---- ---- .000 -.001 .001 2660 ---- ---- ---- ---- .000 -.001 .001 2665 ---- ---- ---- ---- .000 -.001 .001 2670 ---- ---- ---- ---- .000 -.001 4 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 2690 ---- ---- ---- ---- .000 -.001 .001 3 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 1 .001 6 9 2705 ---- ---- ---- ---- .000 -.001 .001 2710 ---- ---- ---- ---- .000 -.001 .001 2715 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 1 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 2 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 214 252 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 1 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.002 .002 2385 ---- ---- ---- ---- .000 -.002 .002 2390 ---- ---- ---- ---- .000 -.002 .002 2395 ---- ---- ---- ---- .000 -.003 .003 2 2 2400 ---- ---- ---- ---- .000 -.003 .003 1 2405 ---- ---- .003A .003A .000 -.004 .004 2410 ---- ---- .003A .003A .000 -.005 .005 2415 ---- ---- .003A .003A .000 -.006 .006 2420 ---- ---- .003A .003A .000 -.007 .007 5 5 2425 ---- ---- .003A .003A .000 -.008 .008 9 5 2430 ---- ---- .003A .003A .000 -.009 .009 2435 ---- ---- .003A .003A .000 -.011 .011 2440 ---- ---- .003A .003A .000 -.013 .013 2445 ---- ---- .003A .003A .000 -.016 1 .016 2450 ---- ---- .003A .003A .000 -.019 1 .019 2 2455 ---- ---- .003A .003A .000 -.022 .022 2460 ---- ---- .003A .003A .000 -.026 .026 2465 ---- ---- .003A .003A .000 -.032 .032 2470 ---- ---- .003A .003A .000 -.038 .038 8 7 2475 ---- ---- .003A .003A .000 -.046 .046 5 5 2480 .013 .013 .003A .022B .000 -.055 1 .055 5 4 2485 ---- ---- .003A .003A .000 -.066 1 .066 4 2 2490 ---- ---- .003A .003A .000 -.079 .079 28 25 2495 .047 .047 .004A .004A .000 -.095 3 .095 1 2 2500 .030 .044 .004A .006B .000 -.113 15 .113 9 4 2505 .032 .032 .004A .050B .000 -.133 1 .133 3 2510 .052 .078 .008A .029 .029 -.127 10 .156 4 5 2515 .030 .030 .013A .088B .079 -.103 1 .182 2520 .026 .026 .019A .134B .129 -.083 1 .212 16 10 2525 ---- ---- .028A .028A .179 -.066 .245 5 2530 .133 .232B .040A .232B .229 -.051 4 .280 2535 ---- ---- .051A .051A .279 -.040 .319 40 9 2540 ---- ---- .066A .066A .329 -.030 .359 2 50 2545 ---- ---- .084A .084A .379 -.022 .401 2550 .430 .430 .107A .430 .429 -.015 40 .444 2 112 2555 ---- ---- .136A .136A .479 -.010 .489 1 2560 ---- ---- .166A .166A .529 -.005 .534 25 2565 ---- ---- .224A .224A .579 -.001 .580 2570 ---- ---- .263A .263A .629 +.002 .627 3 2575 .400 .672B .277A .663B .679 +.005 2 .674 2580 ---- ---- .346A .346A .729 +.007 .722 2 2585 ---- .772B .399A .399A .779 +.008 .771 2 2590 ---- .822B .448A .448A .829 +.010 .819 2595 ---- .872B .495A .495A .879 +.011 .868 4 2600 ---- .922B .543A .543A .929 +.012 .917 8 2605 ---- .972B .592A .592A .979 +.013 .966 1 2610 ---- 1.022B .637A .637A 1.029 +.014 1.015 1 2615 ---- 1.072B .687A .687A 1.079 +.014 1.065 2620 ---- 1.122B .736A .736A 1.129 +.015 1.114 1 2625 ---- 1.172B .788A .788A 1.179 +.015 1.164 2630 ---- 1.222B .834A .834A 1.229 +.015 1.214 2635 ---- 1.272B .885A .885A 1.279 +.016 1.263 2640 ---- 1.322B .934A .934A 1.329 +.016 1.313 2645 ---- 1.372B .983A .983A 1.379 +.016 1.363 2650 ---- 1.422B 1.034A 1.034A 1.429 +.016 1.413 2655 ---- 1.472B 1.087A 1.087A 1.479 +.016 1.463 2660 ---- 1.522B 1.137A 1.137A 1.529 +.016 1.513 2665 ---- 1.572B 1.187A 1.187A 1.579 +.016 1.563 2670 ---- 1.622B 1.237A 1.237A 1.629 +.016 1.613 2675 ---- 1.672B 1.287A 1.287A 1.679 +.016 1.663 2680 ---- 1.722B 1.337A 1.337A 1.729 +.016 1.713 2685 ---- 1.772B 1.388A 1.388A 1.779 +.016 1.763 2690 ---- 1.822B 1.438A 1.438A 1.829 +.016 1.813 2695 ---- 1.872B 1.488A 1.488A 1.879 +.016 1.863 2700 ---- 1.922B 1.538A 1.538A 1.929 +.016 1.913 2705 ---- 1.972B 1.588A 1.588A 1.979 +.016 1.963 2710 ---- 2.022B 1.638A 1.638A 2.029 +.016 2.013 2715 ---- 2.072B 1.688A 1.688A 2.079 +.016 2.063 2725 ---- 2.172B 1.788A 1.788A 2.179 +.016 2.163 2750 ---- 2.422B 2.037A 2.037A 2.429 +.016 2.413 2775 ---- 2.672B 2.287A 2.287A 2.679 +.016 2.663 2800 ---- 2.922B 2.537A 2.537A 2.929 +.016 2.913 2825 ---- 3.172B 2.787A 2.787A 3.179 +.016 3.163 2850 ---- 3.422B 3.037A 3.037A 3.429 +.016 3.413 2875 ---- 3.672B 3.287A 3.287A 3.679 +.016 3.663 2900 ---- 3.922B 3.537A 3.537A 3.929 +.016 3.913 2925 ---- 4.172B 3.787A 3.787A 4.179 +.016 4.163 2950 ---- 4.422B 4.037A 4.037A 4.429 +.016 4.413 2975 ---- 4.672B 4.287A 4.287A 4.679 +.016 4.663 3000 ---- 4.922B 4.537A 4.537A 4.929 +.016 4.913 3025 ---- 5.172B 4.787A 4.787A 5.179 +.016 5.163 3050 ---- 5.422B 5.037A 5.037A 5.429 +.016 5.413 3075 ---- 5.672B 5.287A 5.287A 5.679 +.016 5.663 3100 ---- 5.922B 5.537A 5.537A 5.929 +.016 5.913 3125 ---- 6.172B 5.787A 5.787A 6.179 +.016 6.163 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 140 309 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 1.22 -.89 2.11 11600 ---- ---- ---- ---- .71 -.90 1.61 11650 ---- ---- ---- ---- .24 -.87 1.11 11700 ---- ---- ---- ---- .01 -.60 .61 11750 ---- ---- ---- ---- .01 -.20 .21 11800 ---- ---- ---- ---- .01 -.02 .03 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 ---- ---- ---- ---- 57.69 -.89 58.58 5950 ---- ---- ---- ---- 57.19 -.89 58.08 6000 ---- ---- ---- ---- 56.69 -.89 57.58 6050 ---- ---- ---- ---- 56.19 -.89 57.08 6100 ---- ---- ---- ---- 55.69 -.89 56.58 6150 ---- ---- ---- ---- 55.19 -.89 56.08 6200 ---- ---- ---- ---- 54.70 -.88 55.58 6250 ---- ---- ---- ---- 54.20 -.88 55.08 6300 ---- ---- ---- ---- 53.70 -.88 54.58 6350 ---- ---- ---- ---- 53.20 -.88 54.08 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.29 ---- ---- 10050 ---- ---- ---- ---- 4.95 ---- ---- 10100 ---- ---- ---- ---- 4.64 +1.75 2.89 10150 ---- ---- ---- ---- 4.33 +1.67 2.66 10200 ---- ---- ---- ---- 4.04 +1.59 2.45 10250 ---- ---- ---- ---- 3.76 +1.52 2.24 10300 ---- ---- ---- ---- 3.49 +1.44 2.05 10350 ---- ---- ---- ---- 3.23 +1.36 1.87 10400 ---- ---- ---- ---- 2.99 +1.28 1.71 10550 ---- ---- ---- ---- 2.34 +1.07 1.27 10600 ---- ---- ---- ---- 2.15 +1.00 1.15 10650 ---- ---- ---- ---- 1.97 +.93 1.04 10700 ---- ---- ---- ---- 1.80 +.87 .93 10750 ---- ---- ---- ---- 1.64 +.80 .84 10800 ---- ---- ---- ---- 1.50 +.75 .75 10850 ---- ---- ---- ---- 1.36 +.69 .67 11500 ---- ---- ---- ---- .33 +.20 .13 11550 ---- ---- ---- ---- .29 +.18 .11 11600 ---- ---- ---- ---- .25 +.15 .10 11650 ---- ---- ---- ---- .22 +.14 .08 11700 ---- ---- ---- ---- .20 +.13 .07 11750 ---- ---- ---- ---- .17 +.11 .06 11800 ---- ---- ---- ---- .15 +.10 .05 11850 ---- ---- ---- ---- .13 +.08 .05 11900 ---- ---- ---- ---- .12 +.08 .04 11950 ---- ---- ---- ---- .10 +.07 .03 12000 ---- ---- ---- ---- .09 +.06 .03 12050 ---- ---- ---- ---- .08 +.06 .02 12100 ---- ---- ---- ---- .07 +.05 .02 12150 ---- ---- ---- ---- .06 +.04 .02 12200 ---- ---- ---- ---- .05 +.04 .01 12250 ---- ---- ---- ---- .04 +.03 .01 12300 ---- ---- ---- ---- .04 +.03 .01 12350 ---- ---- ---- ---- .03 +.02 .01 12400 ---- ---- ---- ---- .03 +.02 .01 12450 ---- ---- ---- ---- .02 +.01 .01 12500 ---- ---- ---- ---- .02 +.01 .01 12550 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 44.60 +3.01 41.59 5950 ---- ---- ---- ---- 44.10 +3.00 41.10 6000 ---- ---- ---- ---- 43.60 +3.00 40.60 6050 ---- ---- ---- ---- 43.10 +3.00 40.10 6100 ---- ---- ---- ---- 42.61 +3.01 39.60 6150 ---- ---- ---- ---- 42.11 +3.00 39.11 6200 ---- ---- ---- ---- 41.61 +3.00 38.61 6250 ---- ---- ---- ---- 41.11 +3.00 38.11 6300 ---- ---- ---- ---- 40.61 +3.01 37.60 9950 ---- ---- ---- ---- 5.63 ---- ---- ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.66 +1.51 5.15 10050 ---- ---- ---- ---- 6.38 +1.46 4.92 10100 ---- ---- ---- ---- 6.12 +1.43 4.69 10150 ---- ---- ---- ---- 5.86 +1.39 4.47 10200 ---- ---- ---- ---- 5.61 +1.35 4.26 10250 ---- ---- ---- ---- 5.37 +1.31 4.06 10300 ---- ---- ---- ---- 5.14 +1.28 3.86 10450 ---- ---- ---- ---- 4.48 +1.16 3.32 10500 ---- ---- ---- ---- 4.28 +1.13 3.15 10550 ---- ---- ---- ---- 4.08 +1.09 2.99 10600 ---- ---- ---- ---- 3.89 +1.05 2.84 10650 ---- ---- ---- ---- 3.70 +1.01 2.69 10700 ---- ---- ---- ---- 3.52 +.97 2.55 10750 ---- ---- ---- ---- 3.35 +.94 2.41 11250 ---- ---- ---- ---- 1.98 +.63 1.35 11300 ---- ---- ---- ---- 1.87 +.60 1.27 11350 ---- ---- ---- ---- 1.77 +.58 1.19 11400 ---- ---- ---- ---- 1.67 +.55 1.12 11450 ---- ---- ---- ---- 1.58 +.53 1.05 11500 ---- ---- ---- ---- 1.49 +.50 .99 11550 ---- ---- ---- ---- 1.40 +.48 .92 11600 ---- ---- ---- ---- 1.32 +.45 .87 11650 ---- ---- ---- ---- 1.25 +.44 .81 11700 ---- ---- ---- ---- 1.17 +.41 .76 11750 ---- ---- ---- ---- 1.10 +.39 .71 11800 ---- ---- ---- ---- 1.04 +.38 .66 11850 ---- ---- ---- ---- .98 +.36 .62 11900 ---- ---- ---- ---- .92 +.34 .58 11950 ---- ---- ---- ---- .86 +.32 .54 12000 ---- ---- ---- ---- .81 +.30 .51 12050 ---- ---- ---- ---- .76 +.29 .47 12100 ---- ---- ---- ---- .71 +.27 .44 12150 ---- ---- ---- ---- .67 +.26 .41 12200 ---- ---- ---- ---- .62 +.24 .38 12250 ---- ---- ---- ---- .59 +.23 .36 12300 ---- ---- ---- ---- .55 +.22 .33 12350 ---- ---- ---- ---- .51 +.20 .31 12400 ---- ---- ---- ---- .48 +.19 .29 12450 ---- ---- ---- ---- .45 +.18 .27 12500 ---- ---- ---- ---- .42 +.17 .25 12550 ---- ---- ---- ---- .39 +.16 .23 12600 ---- ---- ---- ---- .36 +.15 .21 12650 ---- ---- ---- ---- .34 +.14 .20 12700 ---- ---- ---- ---- .32 +.14 .18 12750 ---- ---- ---- ---- .30 +.13 .17 12800 ---- ---- ---- ---- .28 +.12 .16 12850 ---- ---- ---- ---- .26 +.11 .15 12900 ---- ---- ---- ---- .24 +.11 .13 12950 ---- ---- ---- ---- .22 +.10 .12 13000 ---- ---- ---- ---- .21 +.09 .12 13050 ---- ---- ---- ---- .19 +.08 .11 13100 ---- ---- ---- ---- .18 +.08 .10 13150 ---- ---- ---- ---- .17 +.08 .09 5850 ---- ---- ---- ---- 43.82 +2.57 41.25 5900 ---- ---- ---- ---- 43.32 +2.56 40.76 5950 ---- ---- ---- ---- 42.83 +2.57 40.26 6000 ---- ---- ---- ---- 42.33 +2.56 39.77 6050 ---- ---- ---- ---- 41.84 +2.57 39.27 6100 ---- ---- ---- ---- 41.34 +2.56 38.78 6150 ---- ---- ---- ---- 40.85 +2.57 38.28 6200 ---- ---- ---- ---- 40.35 +2.56 37.79 6250 ---- ---- ---- ---- 39.86 +2.57 37.29 6300 ---- ---- ---- ---- 39.35 +2.56 36.79 9850 ---- ---- ---- ---- 7.51 ---- ---- 9900 ---- ---- ---- ---- 7.22 ---- ---- 9950 ---- ---- ---- ---- 6.93 ---- ---- ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.26 +1.43 5.83 10050 ---- ---- ---- ---- 7.01 +1.39 5.62 10100 ---- ---- ---- ---- 6.77 +1.36 5.41 10150 ---- ---- ---- ---- 6.54 +1.34 5.20 10200 ---- ---- ---- ---- 6.31 +1.30 5.01 10350 ---- ---- ---- ---- 5.66 +1.21 4.45 10400 ---- ---- ---- ---- 5.46 +1.19 4.27 10450 ---- ---- ---- ---- 5.26 +1.16 4.10 10500 ---- ---- ---- ---- 5.07 +1.13 3.94 10550 ---- ---- ---- ---- 4.88 +1.10 3.78 10600 ---- ---- ---- ---- 4.69 +1.07 3.62 10650 ---- ---- ---- ---- 4.52 +1.05 3.47 11150 ---- ---- ---- ---- 3.02 +.78 2.24 11200 ---- ---- ---- ---- 2.90 +.76 2.14 11250 ---- ---- ---- ---- 2.78 +.74 2.04 11300 ---- ---- ---- ---- 2.66 +.71 1.95 11350 ---- ---- ---- ---- 2.55 +.69 1.86 11400 ---- ---- ---- ---- 2.44 +.66 1.78 11450 ---- ---- ---- ---- 2.34 +.65 1.69 11500 ---- ---- ---- ---- 2.24 +.62 1.62 11550 ---- ---- ---- ---- 2.14 +.60 1.54 11600 ---- ---- ---- ---- 2.05 +.58 1.47 11650 ---- ---- ---- ---- 1.96 +.56 1.40 11700 ---- ---- ---- ---- 1.87 +.54 1.33 11750 ---- ---- ---- ---- 1.79 +.52 1.27 11800 ---- ---- ---- ---- 1.71 +.50 1.21 11850 ---- ---- ---- ---- 1.63 +.48 1.15 11900 ---- ---- ---- ---- 1.56 +.47 1.09 11950 ---- ---- ---- ---- 1.49 +.45 1.04 12000 ---- ---- ---- ---- 1.42 +.43 .99 12050 ---- ---- ---- ---- 1.35 +.41 .94 12100 ---- ---- ---- ---- 1.29 +.40 .89 12150 ---- ---- ---- ---- 1.23 +.38 .85 12200 ---- ---- ---- ---- 1.17 +.37 .80 12250 ---- ---- ---- ---- 1.12 +.36 .76 12300 ---- ---- ---- ---- 1.07 +.35 .72 12350 ---- ---- ---- ---- 1.02 +.33 .69 12400 ---- ---- ---- ---- .97 +.32 .65 12450 ---- ---- ---- ---- .92 +.30 .62 12500 ---- ---- ---- ---- .88 +.29 .59 12550 ---- ---- ---- ---- .83 +.28 .55 12600 ---- ---- ---- ---- .79 +.26 .53 12650 ---- ---- ---- ---- .76 +.26 .50 12700 ---- ---- ---- ---- .72 +.25 .47 12750 ---- ---- ---- ---- .68 +.23 .45 12800 ---- ---- ---- ---- .65 +.23 .42 12850 ---- ---- ---- ---- .62 +.22 .40 12900 ---- ---- ---- ---- .59 +.21 .38 12950 ---- ---- ---- ---- .56 +.20 .36 13000 ---- ---- ---- ---- .53 +.19 .34 13050 ---- ---- ---- ---- .50 +.18 .32 13100 ---- ---- ---- ---- .48 +.18 .30 5850 ---- ---- ---- ---- 42.47 +2.48 39.99 5900 ---- ---- ---- ---- 41.98 +2.48 39.50 5950 ---- ---- ---- ---- 41.48 +2.47 39.01 6000 ---- ---- ---- ---- 40.99 +2.48 38.51 6050 ---- ---- ---- ---- 40.50 +2.48 38.02 6100 ---- ---- ---- ---- 40.00 +2.47 37.53 6150 ---- ---- ---- ---- 39.51 +2.48 37.03 6200 ---- ---- ---- ---- 39.02 +2.48 36.54 6250 ---- ---- ---- ---- 38.52 +2.48 36.04 9750 ---- ---- ---- ---- 8.58 ---- ---- 9800 ---- ---- ---- ---- 8.30 ---- ---- 9850 ---- ---- ---- ---- 8.03 ---- ---- 9900 ---- ---- ---- ---- 7.77 +1.49 6.28 9950 ---- ---- ---- ---- 7.51 +1.45 6.06 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.33 +1.31 6.02 10100 ---- ---- ---- ---- 6.90 +1.26 5.64 10150 ---- ---- ---- ---- 6.69 +1.24 5.45 10200 ---- ---- ---- ---- 6.49 +1.22 5.27 10250 ---- ---- ---- ---- 6.29 +1.19 5.10 10300 ---- ---- ---- ---- 6.10 +1.17 4.93 10350 ---- ---- ---- ---- 5.91 +1.14 4.77 10400 ---- ---- ---- ---- 5.73 +1.12 4.61 10850 ---- ---- ---- ---- 4.27 +.92 3.35 10900 ---- ---- ---- ---- 4.13 +.90 3.23 10950 ---- ---- ---- ---- 3.99 +.87 3.12 11000 ---- ---- ---- ---- 3.85 +.85 3.00 11050 ---- ---- ---- ---- 3.72 +.83 2.89 11100 ---- ---- ---- ---- 3.60 +.81 2.79 11150 ---- ---- ---- ---- 3.48 +.79 2.69 11200 ---- ---- ---- ---- 3.36 +.77 2.59 11250 ---- ---- ---- ---- 3.24 +.75 2.49 11300 ---- ---- ---- ---- 3.13 +.73 2.40 11350 ---- ---- ---- ---- 3.02 +.71 2.31 11400 ---- ---- ---- ---- 2.91 +.69 2.22 11450 ---- ---- ---- ---- 2.81 +.67 2.14 11500 ---- ---- ---- ---- 2.71 +.65 2.06 11550 ---- ---- ---- ---- 2.62 +.64 1.98 11600 ---- ---- ---- ---- 2.52 +.62 1.90 11650 ---- ---- ---- ---- 2.43 +.60 1.83 11700 ---- ---- ---- ---- 2.34 +.58 1.76 11750 ---- ---- ---- ---- 2.26 +.57 1.69 11800 ---- ---- ---- ---- 2.18 +.56 1.62 11850 ---- ---- ---- ---- 2.10 +.54 1.56 11900 ---- ---- ---- ---- 2.02 +.52 1.50 11950 ---- ---- ---- ---- 1.95 +.51 1.44 12000 ---- ---- ---- ---- 1.87 +.49 1.38 12050 ---- ---- ---- ---- 1.80 +.47 1.33 12100 ---- ---- ---- ---- 1.74 +.47 1.27 12150 ---- ---- ---- ---- 1.67 +.45 1.22 12200 ---- ---- ---- ---- 1.61 +.44 1.17 12250 ---- ---- ---- ---- 1.55 +.43 1.12 12300 ---- ---- ---- ---- 1.49 +.41 1.08 12350 ---- ---- ---- ---- 1.43 +.40 1.03 12400 ---- ---- ---- ---- 1.38 +.39 .99 12450 ---- ---- ---- ---- 1.33 +.38 .95 12500 ---- ---- ---- ---- 1.27 +.36 .91 12550 ---- ---- ---- ---- 1.22 +.35 .87 12600 ---- ---- ---- ---- 1.18 +.34 .84 12650 ---- ---- ---- ---- 1.13 +.33 .80 12700 ---- ---- ---- ---- 1.09 +.32 .77 12750 ---- ---- ---- ---- 1.04 +.30 .74 12800 ---- ---- ---- ---- 1.00 +.30 .70 12850 ---- ---- ---- ---- .96 +.28 .68 12900 ---- ---- ---- ---- .93 +.28 .65 12950 ---- ---- ---- ---- .89 +.27 .62 5800 ---- ---- ---- ---- 40.63 +2.38 38.25 5850 ---- ---- ---- ---- 40.14 +2.38 37.76 5900 ---- ---- ---- ---- 39.66 +2.39 37.27 5950 ---- ---- ---- ---- 39.17 +2.39 36.78 6000 ---- ---- ---- ---- 38.68 +2.39 36.29 6050 ---- ---- ---- ---- 38.19 +2.38 35.81 6100 ---- ---- ---- ---- 37.70 +2.38 35.32 6150 ---- ---- ---- ---- 37.22 +2.39 34.83 6200 ---- ---- ---- ---- 36.73 +2.38 34.35 6250 ---- ---- ---- ---- 36.24 +2.37 33.87 9550 ---- ---- ---- ---- 9.51 ---- ---- 9600 ---- ---- ---- ---- 9.25 ---- ---- 9650 ---- ---- ---- ---- 8.99 ---- ---- 9700 ---- ---- ---- ---- 8.74 +1.46 7.28 9750 ---- ---- ---- ---- 8.49 +1.43 7.06 9800 ---- ---- ---- ---- 8.25 +1.41 6.84 9850 ---- ---- ---- ---- 8.01 +1.38 6.63 9900 ---- ---- ---- ---- 7.78 +1.36 6.42 9950 ---- ---- ---- ---- 7.55 +1.33 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 ---- ---- ---- ---- 7.99 +1.29 6.70 10050 ---- ---- ---- ---- 7.79 +1.27 6.52 10100 ---- ---- ---- ---- 7.60 +1.25 6.35 10150 ---- ---- ---- ---- 7.41 +1.23 6.18 10550 ---- ---- ---- ---- 6.04 +1.08 4.96 10600 ---- ---- ---- ---- 5.89 +1.06 4.83 10650 ---- ---- ---- ---- 5.73 +1.04 4.69 10700 ---- ---- ---- ---- 5.59 +1.03 4.56 10750 ---- ---- ---- ---- 5.44 +1.00 4.44 10800 ---- ---- ---- ---- 5.30 +.99 4.31 10850 ---- ---- ---- ---- 5.16 +.97 4.19 10900 ---- ---- ---- ---- 5.02 +.95 4.07 10950 ---- ---- ---- ---- 4.89 +.93 3.96 11000 ---- ---- ---- ---- 4.76 +.91 3.85 11050 ---- ---- ---- ---- 4.63 +.89 3.74 11100 ---- ---- ---- ---- 4.51 +.88 3.63 11150 ---- ---- ---- ---- 4.39 +.87 3.52 11200 ---- ---- ---- ---- 4.27 +.85 3.42 11250 ---- ---- ---- ---- 4.16 +.84 3.32 11300 ---- ---- ---- ---- 4.04 +.81 3.23 11350 ---- ---- ---- ---- 3.93 +.80 3.13 11400 ---- ---- ---- ---- 3.83 +.79 3.04 11450 ---- ---- ---- ---- 3.72 +.77 2.95 11500 ---- ---- ---- ---- 3.62 +.75 2.87 11550 ---- ---- ---- ---- 3.52 +.74 2.78 11600 ---- ---- ---- ---- 3.42 +.72 2.70 11650 ---- ---- ---- ---- 3.33 +.71 2.62 11700 ---- ---- ---- ---- 3.24 +.70 2.54 11750 ---- ---- ---- ---- 3.15 +.68 2.47 11800 ---- ---- ---- ---- 3.06 +.67 2.39 11850 ---- ---- ---- ---- 2.97 +.65 2.32 11900 ---- ---- ---- ---- 2.89 +.64 2.25 11950 ---- ---- ---- ---- 2.81 +.63 2.18 12000 ---- ---- ---- ---- 2.73 +.61 2.12 12050 ---- ---- ---- ---- 2.65 +.60 2.05 12100 ---- ---- ---- ---- 2.58 +.59 1.99 12150 ---- ---- ---- ---- 2.50 +.57 1.93 12200 ---- ---- ---- ---- 2.43 +.56 1.87 12250 ---- ---- ---- ---- 2.36 +.54 1.82 12300 ---- ---- ---- ---- 2.29 +.53 1.76 12350 ---- ---- ---- ---- 2.23 +.52 1.71 12400 ---- ---- ---- ---- 2.16 +.51 1.65 12450 ---- ---- ---- ---- 2.10 +.50 1.60 12500 ---- ---- ---- ---- 2.04 +.49 1.55 12550 ---- ---- ---- ---- 1.98 +.47 1.51 12600 ---- ---- ---- ---- 1.92 +.46 1.46 12650 ---- ---- ---- ---- 1.87 +.46 1.41 12700 ---- ---- ---- ---- 1.81 +.44 1.37 12750 ---- ---- ---- ---- 1.76 +.43 1.33 12800 ---- ---- ---- ---- 1.71 +.42 1.29 5750 ---- ---- ---- ---- 38.94 +2.35 36.59 5800 ---- ---- ---- ---- 38.46 +2.34 36.12 5850 ---- ---- ---- ---- 37.99 +2.35 35.64 5900 ---- ---- ---- ---- 37.51 +2.34 35.17 5950 ---- ---- ---- ---- 37.04 +2.34 34.70 6000 ---- ---- ---- ---- 36.56 +2.33 34.23 6050 ---- ---- ---- ---- 36.09 +2.33 33.76 6100 ---- ---- ---- ---- 35.62 +2.33 33.29 6150 ---- ---- ---- ---- 35.15 +2.33 32.82 6200 ---- ---- ---- ---- 34.68 +2.33 32.35 9350 ---- ---- ---- ---- 10.91 ---- ---- 9400 ---- ---- ---- ---- 10.66 ---- ---- 9450 ---- ---- ---- ---- 10.42 ---- ---- 9500 ---- ---- ---- ---- 10.17 ---- ---- 9550 ---- ---- ---- ---- 9.94 +1.48 8.46 9600 ---- ---- ---- ---- 9.70 +1.45 8.25 9650 ---- ---- ---- ---- 9.47 +1.43 8.04 9700 ---- ---- ---- ---- 9.25 +1.41 7.84 9750 ---- ---- ---- ---- 9.03 +1.39 7.64 9800 ---- ---- ---- ---- 8.81 +1.37 7.44 9850 ---- ---- ---- ---- 8.60 +1.35 7.25 9900 ---- ---- ---- ---- 8.39 +1.33 7.06 9950 ---- ---- ---- ---- 8.19 +1.31 6.88 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.93 +1.25 6.68 10350 ---- ---- ---- ---- 6.73 +1.13 5.60 10400 ---- ---- ---- ---- 6.57 +1.11 5.46 10450 ---- ---- ---- ---- 6.42 +1.10 5.32 10500 ---- ---- ---- ---- 6.26 +1.08 5.18 10550 ---- ---- ---- ---- 6.11 +1.06 5.05 10600 ---- ---- ---- ---- 5.97 +1.05 4.92 10650 ---- ---- ---- ---- 5.82 +1.02 4.80 10700 ---- ---- ---- ---- 5.68 +1.01 4.67 10750 ---- ---- ---- ---- 5.55 +1.00 4.55 10800 ---- ---- ---- ---- 5.41 +.98 4.43 10850 ---- ---- ---- ---- 5.28 +.96 4.32 10900 ---- ---- ---- ---- 5.15 +.94 4.21 10950 ---- ---- ---- ---- 5.03 +.93 4.10 11000 ---- ---- ---- ---- 4.90 +.91 3.99 11050 ---- ---- ---- ---- 4.78 +.90 3.88 11100 ---- ---- ---- ---- 4.67 +.89 3.78 11150 ---- ---- ---- ---- 4.55 +.87 3.68 11200 ---- ---- ---- ---- 4.44 +.86 3.58 11250 ---- ---- ---- ---- 4.33 +.84 3.49 11300 ---- ---- ---- ---- 4.22 +.82 3.40 11350 ---- ---- ---- ---- 4.11 +.80 3.31 11400 ---- ---- ---- ---- 4.01 +.79 3.22 11450 ---- ---- ---- ---- 3.91 +.78 3.13 11500 ---- ---- ---- ---- 3.81 +.76 3.05 11550 ---- ---- ---- ---- 3.72 +.75 2.97 11600 ---- ---- ---- ---- 3.62 +.73 2.89 11650 ---- ---- ---- ---- 3.53 +.72 2.81 11700 ---- ---- ---- ---- 3.44 +.71 2.73 11750 ---- ---- ---- ---- 3.35 +.69 2.66 11800 ---- ---- ---- ---- 3.27 +.69 2.58 11850 ---- ---- ---- ---- 3.18 +.67 2.51 11900 ---- ---- ---- ---- 3.10 +.66 2.44 11950 ---- ---- ---- ---- 3.02 +.64 2.38 12000 ---- ---- ---- ---- 2.94 +.63 2.31 12050 ---- ---- ---- ---- 2.87 +.62 2.25 12100 ---- ---- ---- ---- 2.79 +.60 2.19 12150 ---- ---- ---- ---- 2.72 +.59 2.13 12200 ---- ---- ---- ---- 2.65 +.58 2.07 12250 ---- ---- ---- ---- 2.58 +.57 2.01 12300 ---- ---- ---- ---- 2.51 +.56 1.95 12350 ---- ---- ---- ---- 2.45 +.55 1.90 12400 ---- ---- ---- ---- 2.38 +.53 1.85 12450 ---- ---- ---- ---- 2.32 +.52 1.80 12500 ---- ---- ---- ---- 2.26 +.51 1.75 12550 ---- ---- ---- ---- 2.20 +.50 1.70 12600 ---- ---- ---- ---- 2.14 +.49 1.65 12650 ---- ---- ---- ---- 2.09 +.49 1.60 5750 ---- ---- ---- ---- 37.23 +2.33 34.90 5800 ---- ---- ---- ---- 36.76 +2.33 34.43 5850 ---- ---- ---- ---- 36.29 +2.32 33.97 5900 ---- ---- ---- ---- 35.83 +2.32 33.51 5950 ---- ---- ---- ---- 35.37 +2.32 33.05 6000 ---- ---- ---- ---- 34.90 +2.31 32.59 6050 ---- ---- ---- ---- 34.44 +2.31 32.13 6100 ---- ---- ---- ---- 33.98 +2.31 31.67 6150 ---- ---- ---- ---- 33.53 +2.31 31.22 9150 ---- ---- ---- ---- 11.61 ---- ---- 9200 ---- ---- ---- ---- 11.36 ---- ---- 9250 ---- ---- ---- ---- 11.12 ---- ---- 9300 ---- ---- ---- ---- 10.88 ---- ---- 9350 ---- ---- ---- ---- 10.64 +1.50 9.14 9400 ---- ---- ---- ---- 10.41 +1.48 8.93 9450 ---- ---- ---- ---- 10.18 +1.46 8.72 9500 ---- ---- ---- ---- 9.96 +1.45 8.51 9550 ---- ---- ---- ---- 9.74 +1.43 8.31 9600 ---- ---- ---- ---- 9.52 +1.40 8.12 9650 ---- ---- ---- ---- 9.31 +1.39 7.92 9700 ---- ---- ---- ---- 9.10 +1.37 7.73 9750 ---- ---- ---- ---- 8.90 +1.35 7.55 9800 ---- ---- ---- ---- 8.70 +1.33 7.37 9850 ---- ---- ---- ---- 8.50 +1.31 7.19 9900 ---- ---- ---- ---- 8.31 +1.30 7.01 9950 ---- ---- ---- ---- 8.12 +1.28 6.84 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 7.23 +1.06 6.17 10200 ---- ---- ---- ---- 7.07 +1.04 6.03 10250 ---- ---- ---- ---- 6.91 +1.02 5.89 10300 ---- ---- ---- ---- 6.75 +1.00 5.75 10350 ---- ---- ---- ---- 6.60 +.99 5.61 10400 ---- ---- ---- ---- 6.45 +.97 5.48 10450 ---- ---- ---- ---- 6.30 +.95 5.35 10500 ---- ---- ---- ---- 6.16 +.94 5.22 10550 ---- ---- ---- ---- 6.02 +.92 5.10 10600 ---- ---- ---- ---- 5.88 +.91 4.97 10650 ---- ---- ---- ---- 5.75 +.89 4.86 10700 ---- ---- ---- ---- 5.62 +.88 4.74 10750 ---- ---- ---- ---- 5.49 +.87 4.62 10800 ---- ---- ---- ---- 5.36 +.85 4.51 10850 ---- ---- ---- ---- 5.23 +.83 4.40 10900 ---- ---- ---- ---- 5.11 +.82 4.29 10950 ---- ---- ---- ---- 4.99 +.80 4.19 11000 ---- ---- ---- ---- 4.88 +.79 4.09 11050 ---- ---- ---- ---- 4.76 +.77 3.99 11100 ---- ---- ---- ---- 4.65 +.76 3.89 11150 ---- ---- ---- ---- 4.54 +.75 3.79 11200 ---- ---- ---- ---- 4.43 +.73 3.70 11250 ---- ---- ---- ---- 4.33 +.72 3.61 11300 ---- ---- ---- ---- 4.23 +.71 3.52 11350 ---- ---- ---- ---- 4.13 +.70 3.43 11400 ---- ---- ---- ---- 4.03 +.68 3.35 11450 ---- ---- ---- ---- 3.93 +.67 3.26 11500 ---- ---- ---- ---- 3.84 +.66 3.18 11550 ---- ---- ---- ---- 3.75 +.65 3.10 11600 ---- ---- ---- ---- 3.66 +.64 3.02 11650 ---- ---- ---- ---- 3.57 +.62 2.95 11700 ---- ---- ---- ---- 3.48 +.61 2.87 11750 ---- ---- ---- ---- 3.40 +.60 2.80 11800 ---- ---- ---- ---- 3.32 +.59 2.73 11850 ---- ---- ---- ---- 3.24 +.58 2.66 11900 ---- ---- ---- ---- 3.16 +.57 2.59 11950 ---- ---- ---- ---- 3.08 +.55 2.53 12000 ---- ---- ---- ---- 3.01 +.55 2.46 12050 ---- ---- ---- ---- 2.93 +.53 2.40 12100 ---- ---- ---- ---- 2.86 +.52 2.34 12150 ---- ---- ---- ---- 2.79 +.51 2.28 12200 ---- ---- ---- ---- 2.72 +.50 2.22 12250 ---- ---- ---- ---- 2.66 +.50 2.16 12300 ---- ---- ---- ---- 2.59 +.48 2.11 12350 ---- ---- ---- ---- 2.53 +.48 2.05 12400 ---- ---- ---- ---- 2.46 +.46 2.00 12450 ---- ---- ---- ---- 2.40 +.45 1.95 12500 ---- ---- ---- ---- 2.34 +.44 1.90 5700 ---- ---- ---- ---- 36.13 +2.32 33.81 5750 ---- ---- ---- ---- 35.67 +2.32 33.35 5800 ---- ---- ---- ---- 35.21 +2.31 32.90 5850 ---- ---- ---- ---- 34.75 +2.30 32.45 5900 ---- ---- ---- ---- 34.30 +2.30 32.00 5950 ---- ---- ---- ---- 33.85 +2.30 31.55 6000 ---- ---- ---- ---- 33.39 +2.29 31.10 6050 ---- ---- ---- ---- 32.94 +2.28 30.66 6100 ---- ---- ---- ---- 32.50 +2.28 30.22 6150 ---- ---- ---- ---- 32.05 +2.27 29.78 9000 ---- ---- ---- ---- 11.89 ---- ---- 9050 ---- ---- ---- ---- 11.65 ---- ---- 9100 ---- ---- ---- ---- 11.41 ---- ---- 9150 ---- ---- ---- ---- 11.17 ---- ---- 9200 ---- ---- ---- ---- 10.94 +1.39 9.55 9250 ---- ---- ---- ---- 10.71 +1.37 9.34 9300 ---- ---- ---- ---- 10.48 +1.35 9.13 9350 ---- ---- ---- ---- 10.26 +1.33 8.93 9400 ---- ---- ---- ---- 10.05 +1.32 8.73 9450 ---- ---- ---- ---- 9.83 +1.29 8.54 9500 ---- ---- ---- ---- 9.62 +1.27 8.35 9550 ---- ---- ---- ---- 9.42 +1.26 8.16 9600 ---- ---- ---- ---- 9.22 +1.24 7.98 9650 ---- ---- ---- ---- 9.02 +1.22 7.80 9700 ---- ---- ---- ---- 8.82 +1.20 7.62 9750 ---- ---- ---- ---- 8.63 +1.18 7.45 9800 ---- ---- ---- ---- 8.45 +1.17 7.28 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.99 +1.17 6.82 10150 ---- ---- ---- ---- 7.83 +1.16 6.67 10200 ---- ---- ---- ---- 7.66 +1.14 6.52 10250 ---- ---- ---- ---- 7.50 +1.13 6.37 10300 ---- ---- ---- ---- 7.34 +1.11 6.23 10350 ---- ---- ---- ---- 7.19 +1.10 6.09 10400 ---- ---- ---- ---- 7.04 +1.08 5.96 10450 ---- ---- ---- ---- 6.89 +1.07 5.82 10500 ---- ---- ---- ---- 6.74 +1.05 5.69 10550 ---- ---- ---- ---- 6.60 +1.04 5.56 10600 ---- ---- ---- ---- 6.46 +1.02 5.44 10650 ---- ---- ---- ---- 6.32 +1.01 5.31 10700 ---- ---- ---- ---- 6.18 +.99 5.19 10750 ---- ---- ---- ---- 6.05 +.98 5.07 10800 ---- ---- ---- ---- 5.92 +.96 4.96 10850 ---- ---- ---- ---- 5.79 +.95 4.84 10900 ---- ---- ---- ---- 5.66 +.93 4.73 10950 ---- ---- ---- ---- 5.54 +.92 4.62 11000 ---- ---- ---- ---- 5.42 +.90 4.52 11050 ---- ---- ---- ---- 5.30 +.89 4.41 11100 ---- ---- ---- ---- 5.18 +.87 4.31 11150 ---- ---- ---- ---- 5.07 +.86 4.21 11200 ---- ---- ---- ---- 4.96 +.85 4.11 11250 ---- ---- ---- ---- 4.85 +.84 4.01 11300 ---- ---- ---- ---- 4.74 +.82 3.92 11350 ---- ---- ---- ---- 4.64 +.81 3.83 11400 ---- ---- ---- ---- 4.53 +.79 3.74 11450 ---- ---- ---- ---- 4.43 +.78 3.65 11500 ---- ---- ---- ---- 4.33 +.77 3.56 11550 ---- ---- ---- ---- 4.24 +.76 3.48 11600 ---- ---- ---- ---- 4.14 +.74 3.40 11650 ---- ---- ---- ---- 4.05 +.73 3.32 11700 ---- ---- ---- ---- 3.96 +.72 3.24 11750 ---- ---- ---- ---- 3.87 +.71 3.16 11800 ---- ---- ---- ---- 3.78 +.69 3.09 11850 ---- ---- ---- ---- 3.70 +.68 3.02 11900 ---- ---- ---- ---- 3.62 +.68 2.94 11950 ---- ---- ---- ---- 3.54 +.67 2.87 12000 ---- ---- ---- ---- 3.46 +.65 2.81 12050 ---- ---- ---- ---- 3.38 +.64 2.74 12100 ---- ---- ---- ---- 3.30 +.63 2.67 12150 ---- ---- ---- ---- 3.23 +.62 2.61 12200 ---- ---- ---- ---- 3.16 +.61 2.55 12250 ---- ---- ---- ---- 3.08 +.59 2.49 12300 ---- ---- ---- ---- 3.01 +.58 2.43 12350 ---- ---- ---- ---- 2.95 +.58 2.37 12400 ---- ---- ---- ---- 2.88 +.57 2.31 12450 ---- ---- ---- ---- 2.81 +.55 2.26 9000 ---- ---- ---- ---- 12.48 ---- ---- 9050 ---- ---- ---- ---- 12.24 ---- ---- 9100 ---- ---- ---- ---- 12.00 ---- ---- 9150 ---- ---- ---- ---- 11.77 +1.50 10.27 9200 ---- ---- ---- ---- 11.54 +1.48 10.06 9250 ---- ---- ---- ---- 11.31 +1.46 9.85 9300 ---- ---- ---- ---- 11.09 +1.44 9.65 9350 ---- ---- ---- ---- 10.87 +1.43 9.44 9400 ---- ---- ---- ---- 10.65 +1.40 9.25 9450 ---- ---- ---- ---- 10.44 +1.39 9.05 9500 ---- ---- ---- ---- 10.23 +1.37 8.86 9550 ---- ---- ---- ---- 10.03 +1.36 8.67 9600 ---- ---- ---- ---- 9.83 +1.34 8.49 9650 ---- ---- ---- ---- 9.63 +1.32 8.31 9700 ---- ---- ---- ---- 9.44 +1.31 8.13 9750 ---- ---- ---- ---- 9.24 +1.29 7.95 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 8.28 +1.16 7.12 10050 ---- ---- ---- ---- 8.11 +1.14 6.97 10100 ---- ---- ---- ---- 7.95 +1.12 6.83 10150 ---- ---- ---- ---- 7.79 +1.11 6.68 10200 ---- ---- ---- ---- 7.64 +1.10 6.54 10250 ---- ---- ---- ---- 7.48 +1.08 6.40 10300 ---- ---- ---- ---- 7.33 +1.06 6.27 10350 ---- ---- ---- ---- 7.19 +1.06 6.13 10400 ---- ---- ---- ---- 7.04 +1.04 6.00 10450 ---- ---- ---- ---- 6.90 +1.02 5.88 10500 ---- ---- ---- ---- 6.76 +1.01 5.75 10550 ---- ---- ---- ---- 6.62 +.99 5.63 10600 ---- ---- ---- ---- 6.49 +.98 5.51 10650 ---- ---- ---- ---- 6.36 +.97 5.39 10700 ---- ---- ---- ---- 6.23 +.96 5.27 10750 ---- ---- ---- ---- 6.10 +.94 5.16 10800 ---- ---- ---- ---- 5.97 +.93 5.04 10850 ---- ---- ---- ---- 5.85 +.92 4.93 10900 ---- ---- ---- ---- 5.73 +.90 4.83 10950 ---- ---- ---- ---- 5.61 +.89 4.72 11000 ---- ---- ---- ---- 5.49 +.87 4.62 11050 ---- ---- ---- ---- 5.38 +.86 4.52 11100 ---- ---- ---- ---- 5.27 +.85 4.42 11150 ---- ---- ---- ---- 5.16 +.84 4.32 11200 ---- ---- ---- ---- 5.05 +.83 4.22 11250 ---- ---- ---- ---- 4.94 +.81 4.13 11300 ---- ---- ---- ---- 4.84 +.80 4.04 11350 ---- ---- ---- ---- 4.74 +.79 3.95 11400 ---- ---- ---- ---- 4.64 +.78 3.86 11450 ---- ---- ---- ---- 4.54 +.76 3.78 11500 ---- ---- ---- ---- 4.44 +.75 3.69 11550 ---- ---- ---- ---- 4.35 +.74 3.61 11600 ---- ---- ---- ---- 4.26 +.73 3.53 11650 ---- ---- ---- ---- 4.17 +.72 3.45 11700 ---- ---- ---- ---- 4.08 +.70 3.38 11750 ---- ---- ---- ---- 4.00 +.70 3.30 11800 ---- ---- ---- ---- 3.91 +.68 3.23 11850 ---- ---- ---- ---- 3.83 +.67 3.16 11900 ---- ---- ---- ---- 3.75 +.66 3.09 11950 ---- ---- ---- ---- 3.67 +.65 3.02 12000 ---- ---- ---- ---- 3.59 +.64 2.95 12050 ---- ---- ---- ---- 3.52 +.63 2.89 12100 ---- ---- ---- ---- 3.44 +.62 2.82 12150 ---- ---- ---- ---- 3.37 +.61 2.76 12200 ---- ---- ---- ---- 3.30 +.60 2.70 12250 ---- ---- ---- ---- 3.23 +.59 2.64 12300 ---- ---- ---- ---- 3.16 +.58 2.58 12350 ---- ---- ---- ---- 3.09 +.57 2.52 8900 ---- ---- ---- ---- 12.66 ---- ---- 8950 ---- ---- ---- ---- 12.43 ---- ---- 9000 ---- ---- ---- ---- 12.20 ---- ---- 9050 ---- ---- ---- ---- 11.97 ---- ---- 9100 ---- ---- ---- ---- 11.74 +1.43 10.31 9150 ---- ---- ---- ---- 11.52 +1.42 10.10 9200 ---- ---- ---- ---- 11.31 +1.41 9.90 9250 ---- ---- ---- ---- 11.09 +1.38 9.71 9300 ---- ---- ---- ---- 10.88 +1.37 9.51 9350 ---- ---- ---- ---- 10.68 +1.36 9.32 9400 ---- ---- ---- ---- 10.47 +1.34 9.13 9450 ---- ---- ---- ---- 10.27 +1.32 8.95 9500 ---- ---- ---- ---- 10.08 +1.31 8.77 9550 ---- ---- ---- ---- 9.88 +1.29 8.59 9600 ---- ---- ---- ---- 9.69 +1.27 8.42 9650 ---- ---- ---- ---- 9.50 +1.26 8.24 9950 ---- ---- ---- ---- 8.44 +1.17 7.27 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 UNCH .01 11650 ---- ---- ---- ---- .03 +.02 .01 11700 ---- ---- ---- ---- .30 +.29 .01 11750 ---- ---- ---- ---- .80 +.69 .11 11800 ---- ---- ---- ---- 1.30 +.87 .43 11850 ---- ---- ---- ---- 1.80 +.90 .90 11900 ---- ---- ---- ---- 2.30 +.89 1.41 11950 ---- ---- ---- ---- 2.80 +.89 1.91 12000 ---- ---- ---- ---- 3.30 +.89 2.41 12050 ---- ---- ---- ---- 3.80 +.89 2.91 12100 ---- ---- ---- ---- 4.30 +.89 3.41 12150 ---- ---- ---- ---- 4.80 +.89 3.91 12200 ---- ---- ---- ---- 5.30 +.89 4.41 12250 ---- ---- ---- ---- 5.80 +.89 4.91 12300 ---- ---- ---- ---- 6.30 +.89 5.41 12350 ---- ---- ---- ---- 6.80 +.89 5.91 12400 ---- ---- ---- ---- 7.30 +.89 6.41 12450 ---- ---- ---- ---- 7.80 +.89 6.91 12500 ---- ---- ---- ---- 8.30 +.89 7.41 12550 ---- ---- ---- ---- 8.80 +.89 7.91 12600 ---- ---- ---- ---- 9.30 +.89 8.41 12650 ---- ---- ---- ---- 9.80 +.89 8.91 12700 ---- ---- ---- ---- 10.30 +.89 9.41 12750 ---- ---- ---- ---- 10.80 +.89 9.91 12800 ---- ---- ---- ---- 11.30 +.89 10.41 12850 ---- ---- ---- ---- 11.80 +.89 10.91 12900 ---- ---- ---- ---- 12.30 +.89 11.41 12950 ---- ---- ---- ---- 12.80 +.89 11.91 13000 ---- ---- ---- ---- 13.30 +.90 12.40 13050 ---- ---- ---- ---- 13.80 +.90 12.90 13100 ---- ---- ---- ---- 14.30 +.90 13.40 13150 ---- ---- ---- ---- 14.80 +.90 13.90 13200 ---- ---- ---- ---- 15.30 +.90 14.40 13250 ---- ---- ---- ---- 15.80 +.90 14.90 13300 ---- ---- ---- ---- 16.30 +.90 15.40 13350 ---- ---- ---- ---- 16.80 +.90 15.90 13400 ---- ---- ---- ---- 17.30 +.90 16.40 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 10000 ---- ---- ---- ---- 1.50 ---- ---- 10050 ---- ---- ---- ---- 1.67 ---- ---- 10100 ---- ---- ---- ---- 1.85 -1.25 3.10 10150 ---- ---- ---- ---- 2.04 -1.33 3.37 10200 ---- ---- ---- ---- 2.25 -1.40 3.65 10250 ---- ---- ---- ---- 2.46 -1.48 3.94 10300 ---- ---- ---- ---- 2.69 -1.56 4.25 10350 ---- ---- ---- ---- 2.94 -1.63 4.57 10400 ---- ---- ---- ---- 3.19 -1.71 4.90 10550 ---- ---- ---- ---- 4.03 -1.93 5.96 10600 ---- ---- ---- ---- 4.34 -2.00 6.34 10650 ---- ---- ---- ---- 4.66 -2.06 6.72 10700 ---- ---- ---- ---- 4.99 -2.12 7.11 10750 ---- ---- ---- ---- 5.33 -2.18 7.51 10800 ---- ---- ---- ---- 5.68 -2.24 7.92 10850 ---- ---- ---- ---- 6.04 -2.30 8.34 11500 ---- ---- ---- ---- 11.47 -2.80 14.27 11550 ---- ---- ---- ---- 11.93 -2.82 14.75 11600 ---- ---- ---- ---- 12.40 -2.83 15.23 11650 ---- ---- ---- ---- 12.86 -2.86 15.72 11700 ---- ---- ---- ---- 13.33 -2.87 16.20 11750 ---- ---- ---- ---- 13.81 -2.88 16.69 11800 ---- ---- ---- ---- 14.28 -2.90 17.18 11850 ---- ---- ---- ---- 14.76 -2.91 17.67 11900 ---- ---- ---- ---- 15.24 -2.92 18.16 11950 ---- ---- ---- ---- 15.73 -2.92 18.65 12000 ---- ---- ---- ---- 16.21 -2.93 19.14 12050 ---- ---- ---- ---- 16.70 -2.94 19.64 12100 ---- ---- ---- ---- 17.18 -2.95 20.13 12150 ---- ---- ---- ---- 17.67 -2.96 20.63 12200 ---- ---- ---- ---- 18.16 -2.96 21.12 12250 ---- ---- ---- ---- 18.65 -2.96 21.61 12300 ---- ---- ---- ---- 19.14 -2.97 22.11 12350 ---- ---- ---- ---- 19.64 -2.97 22.61 12400 ---- ---- ---- ---- 20.13 -2.98 23.11 12450 ---- ---- ---- ---- 20.62 -2.98 23.60 12500 ---- ---- ---- ---- 21.12 -2.98 24.10 12550 ---- ---- ---- ---- 21.61 -2.99 24.60 12600 ---- ---- ---- ---- 22.11 -2.99 25.10 12650 ---- ---- ---- ---- 22.60 -2.99 25.59 12700 ---- ---- ---- ---- 23.10 -2.99 26.09 12750 ---- ---- ---- ---- 23.60 -2.99 26.59 12800 ---- ---- ---- ---- 24.09 -3.00 27.09 12850 ---- ---- ---- ---- 24.59 -2.99 27.58 12900 ---- ---- ---- ---- 25.09 -2.99 28.08 12950 ---- ---- ---- ---- 25.59 -2.99 28.58 13000 ---- ---- ---- ---- 26.08 -3.00 29.08 13050 ---- ---- ---- ---- 26.58 -2.99 29.57 13100 ---- ---- ---- ---- 27.08 -2.99 30.07 13150 ---- ---- ---- ---- 27.58 -2.99 30.57 13200 ---- ---- ---- ---- 28.08 -2.99 31.07 13250 ---- ---- ---- ---- 28.57 -2.99 31.56 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 9950 ---- ---- ---- ---- 1.35 ---- ---- ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.98 -1.05 5.03 10050 ---- ---- ---- ---- 4.20 -1.09 5.29 10100 ---- ---- ---- ---- 4.43 -1.13 5.56 10150 ---- ---- ---- ---- 4.67 -1.17 5.84 10200 ---- ---- ---- ---- 4.92 -1.21 6.13 10250 ---- ---- ---- ---- 5.17 -1.25 6.42 10300 ---- ---- ---- ---- 5.44 -1.28 6.72 10450 ---- ---- ---- ---- 6.26 -1.40 7.66 10500 ---- ---- ---- ---- 6.55 -1.44 7.99 10550 ---- ---- ---- ---- 6.85 -1.47 8.32 10600 ---- ---- ---- ---- 7.16 -1.50 8.66 10650 ---- ---- ---- ---- 7.47 -1.54 9.01 10700 ---- ---- ---- ---- 7.79 -1.57 9.36 10750 ---- ---- ---- ---- 8.11 -1.61 9.72 11250 ---- ---- ---- ---- 11.69 -1.92 13.61 11300 ---- ---- ---- ---- 12.08 -1.95 14.03 11350 ---- ---- ---- ---- 12.47 -1.98 14.45 11400 ---- ---- ---- ---- 12.87 -2.00 14.87 11450 ---- ---- ---- ---- 13.27 -2.03 15.30 11500 ---- ---- ---- ---- 13.68 -2.05 15.73 11550 ---- ---- ---- ---- 14.09 -2.08 16.17 11600 ---- ---- ---- ---- 14.50 -2.10 16.60 11650 ---- ---- ---- ---- 14.92 -2.12 17.04 11700 ---- ---- ---- ---- 15.35 -2.14 17.49 11750 ---- ---- ---- ---- 15.77 -2.16 17.93 11800 ---- ---- ---- ---- 16.20 -2.18 18.38 11850 ---- ---- ---- ---- 16.64 -2.20 18.84 11900 ---- ---- ---- ---- 17.07 -2.22 19.29 11950 ---- ---- ---- ---- 17.51 -2.24 19.75 12000 ---- ---- ---- ---- 17.96 -2.25 20.21 12050 ---- ---- ---- ---- 18.40 -2.27 20.67 12100 ---- ---- ---- ---- 18.85 -2.28 21.13 12150 ---- ---- ---- ---- 19.30 -2.30 21.60 12200 ---- ---- ---- ---- 19.75 -2.31 22.06 12250 ---- ---- ---- ---- 20.21 -2.32 22.53 12300 ---- ---- ---- ---- 20.67 -2.33 23.00 12350 ---- ---- ---- ---- 21.13 -2.35 23.48 12400 ---- ---- ---- ---- 21.59 -2.36 23.95 12450 ---- ---- ---- ---- 22.06 -2.37 24.43 12500 ---- ---- ---- ---- 22.52 -2.38 24.90 12550 ---- ---- ---- ---- 22.99 -2.39 25.38 12600 ---- ---- ---- ---- 23.46 -2.40 25.86 12650 ---- ---- ---- ---- 23.93 -2.41 26.34 12700 ---- ---- ---- ---- 24.40 -2.42 26.82 12750 ---- ---- ---- ---- 24.88 -2.42 27.30 12800 ---- ---- ---- ---- 25.35 -2.44 27.79 12850 ---- ---- ---- ---- 25.83 -2.44 28.27 12900 ---- ---- ---- ---- 26.31 -2.44 28.75 12950 ---- ---- ---- ---- 26.79 -2.45 29.24 13000 ---- ---- ---- ---- 27.27 -2.46 29.73 13050 ---- ---- ---- ---- 27.75 -2.46 30.21 13100 ---- ---- ---- ---- 28.23 -2.47 30.70 13150 ---- ---- ---- ---- 28.71 -2.48 31.19 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 9850 ---- ---- ---- ---- 3.35 ---- ---- 9900 ---- ---- ---- ---- 3.55 ---- ---- 9950 ---- ---- ---- ---- 3.76 ---- ---- ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.76 -1.04 6.80 10050 ---- ---- ---- ---- 6.01 -1.07 7.08 10100 ---- ---- ---- ---- 6.26 -1.10 7.36 10150 ---- ---- ---- ---- 6.52 -1.13 7.65 10200 ---- ---- ---- ---- 6.79 -1.16 7.95 10350 ---- ---- ---- ---- 7.62 -1.25 8.87 10400 ---- ---- ---- ---- 7.91 -1.28 9.19 10450 ---- ---- ---- ---- 8.20 -1.31 9.51 10500 ---- ---- ---- ---- 8.50 -1.34 9.84 10550 ---- ---- ---- ---- 8.81 -1.36 10.17 10600 ---- ---- ---- ---- 9.12 -1.39 10.51 10650 ---- ---- ---- ---- 9.43 -1.42 10.85 11150 ---- ---- ---- ---- 12.87 -1.68 14.55 11200 ---- ---- ---- ---- 13.24 -1.71 14.95 11250 ---- ---- ---- ---- 13.61 -1.73 15.34 11300 ---- ---- ---- ---- 13.99 -1.76 15.75 11350 ---- ---- ---- ---- 14.37 -1.78 16.15 11400 ---- ---- ---- ---- 14.76 -1.80 16.56 11450 ---- ---- ---- ---- 15.15 -1.82 16.97 11500 ---- ---- ---- ---- 15.54 -1.84 17.38 11550 ---- ---- ---- ---- 15.94 -1.86 17.80 11600 ---- ---- ---- ---- 16.34 -1.88 18.22 11650 ---- ---- ---- ---- 16.74 -1.91 18.65 11700 ---- ---- ---- ---- 17.15 -1.92 19.07 11750 ---- ---- ---- ---- 17.56 -1.94 19.50 11800 ---- ---- ---- ---- 17.97 -1.96 19.93 11850 ---- ---- ---- ---- 18.39 -1.98 20.37 11900 ---- ---- ---- ---- 18.81 -2.00 20.81 11950 ---- ---- ---- ---- 19.23 -2.02 21.25 12000 ---- ---- ---- ---- 19.66 -2.03 21.69 12050 ---- ---- ---- ---- 20.09 -2.04 22.13 12100 ---- ---- ---- ---- 20.52 -2.06 22.58 12150 ---- ---- ---- ---- 20.95 -2.08 23.03 12200 ---- ---- ---- ---- 21.39 -2.09 23.48 12250 ---- ---- ---- ---- 21.83 -2.10 23.93 12300 ---- ---- ---- ---- 22.27 -2.12 24.39 12350 ---- ---- ---- ---- 22.71 -2.13 24.84 12400 ---- ---- ---- ---- 23.16 -2.14 25.30 12450 ---- ---- ---- ---- 23.60 -2.16 25.76 12500 ---- ---- ---- ---- 24.05 -2.17 26.22 12550 ---- ---- ---- ---- 24.50 -2.18 26.68 12600 ---- ---- ---- ---- 24.96 -2.19 27.15 12650 ---- ---- ---- ---- 25.41 -2.20 27.61 12700 ---- ---- ---- ---- 25.87 -2.21 28.08 12750 ---- ---- ---- ---- 26.32 -2.23 28.55 12800 ---- ---- ---- ---- 26.78 -2.24 29.02 12850 ---- ---- ---- ---- 27.25 -2.24 29.49 12900 ---- ---- ---- ---- 27.71 -2.25 29.96 12950 ---- ---- ---- ---- 28.17 -2.26 30.43 13000 ---- ---- ---- ---- 28.64 -2.27 30.91 13050 ---- ---- ---- ---- 29.10 -2.28 31.38 13100 ---- ---- ---- ---- 29.57 -2.29 31.86 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 9750 ---- ---- ---- ---- 4.61 ---- ---- 9800 ---- ---- ---- ---- 4.83 ---- ---- 9850 ---- ---- ---- ---- 5.05 ---- ---- 9900 ---- ---- ---- ---- 5.28 -.98 6.26 9950 ---- ---- ---- ---- 5.52 -1.01 6.53 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.99 -1.06 9.05 10100 ---- ---- ---- ---- 8.54 -1.11 9.65 10150 ---- ---- ---- ---- 8.83 -1.13 9.96 10200 ---- ---- ---- ---- 9.11 -1.17 10.28 10250 ---- ---- ---- ---- 9.41 -1.18 10.59 10300 ---- ---- ---- ---- 9.71 -1.20 10.91 10350 ---- ---- ---- ---- 10.01 -1.23 11.24 10400 ---- ---- ---- ---- 10.32 -1.25 11.57 10850 ---- ---- ---- ---- 13.28 -1.46 14.74 10900 ---- ---- ---- ---- 13.63 -1.48 15.11 10950 ---- ---- ---- ---- 13.98 -1.51 15.49 11000 ---- ---- ---- ---- 14.34 -1.52 15.86 11050 ---- ---- ---- ---- 14.70 -1.55 16.25 11100 ---- ---- ---- ---- 15.07 -1.56 16.63 11150 ---- ---- ---- ---- 15.44 -1.58 17.02 11200 ---- ---- ---- ---- 15.81 -1.60 17.41 11250 ---- ---- ---- ---- 16.18 -1.63 17.81 11300 ---- ---- ---- ---- 16.56 -1.65 18.21 11350 ---- ---- ---- ---- 16.95 -1.66 18.61 11400 ---- ---- ---- ---- 17.33 -1.68 19.01 11450 ---- ---- ---- ---- 17.72 -1.70 19.42 11500 ---- ---- ---- ---- 18.11 -1.72 19.83 11550 ---- ---- ---- ---- 18.51 -1.73 20.24 11600 ---- ---- ---- ---- 18.91 -1.75 20.66 11650 ---- ---- ---- ---- 19.31 -1.76 21.07 11700 ---- ---- ---- ---- 19.71 -1.78 21.49 11750 ---- ---- ---- ---- 20.12 -1.80 21.92 11800 ---- ---- ---- ---- 20.53 -1.81 22.34 11850 ---- ---- ---- ---- 20.94 -1.83 22.77 11900 ---- ---- ---- ---- 21.35 -1.85 23.20 11950 ---- ---- ---- ---- 21.77 -1.86 23.63 12000 ---- ---- ---- ---- 22.19 -1.88 24.07 12050 ---- ---- ---- ---- 22.61 -1.89 24.50 12100 ---- ---- ---- ---- 23.04 -1.90 24.94 12150 ---- ---- ---- ---- 23.46 -1.92 25.38 12200 ---- ---- ---- ---- 23.89 -1.93 25.82 12250 ---- ---- ---- ---- 24.32 -1.95 26.27 12300 ---- ---- ---- ---- 24.75 -1.96 26.71 12350 ---- ---- ---- ---- 25.19 -1.97 27.16 12400 ---- ---- ---- ---- 25.62 -1.99 27.61 12450 ---- ---- ---- ---- 26.06 -2.00 28.06 12500 ---- ---- ---- ---- 26.50 -2.01 28.51 12550 ---- ---- ---- ---- 26.95 -2.01 28.96 12600 ---- ---- ---- ---- 27.39 -2.03 29.42 12650 ---- ---- ---- ---- 27.83 -2.04 29.87 12700 ---- ---- ---- ---- 28.28 -2.05 30.33 12750 ---- ---- ---- ---- 28.73 -2.06 30.79 12800 ---- ---- ---- ---- 29.18 -2.07 31.25 12850 ---- ---- ---- ---- 29.63 -2.08 31.71 12900 ---- ---- ---- ---- 30.09 -2.08 32.17 12950 ---- ---- ---- ---- 30.54 -2.10 32.64 5800 ---- ---- ---- ---- .01 -.01 .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .05 -.01 .06 9550 ---- ---- ---- ---- 5.75 ---- ---- 9600 ---- ---- ---- ---- 5.98 ---- ---- 9650 ---- ---- ---- ---- 6.21 ---- ---- 9700 ---- ---- ---- ---- 6.45 -.92 7.37 9750 ---- ---- ---- ---- 6.69 -.95 7.64 9800 ---- ---- ---- ---- 6.94 -.97 7.91 9850 ---- ---- ---- ---- 7.20 -.99 8.19 9900 ---- ---- ---- ---- 7.45 -1.02 8.47 9950 ---- ---- ---- ---- 7.72 -1.04 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 ---- ---- ---- ---- 10.57 -1.05 11.62 10050 ---- ---- ---- ---- 10.86 -1.07 11.93 10100 ---- ---- ---- ---- 11.16 -1.09 12.25 10150 ---- ---- ---- ---- 11.46 -1.11 12.57 10550 ---- ---- ---- ---- 13.99 -1.25 15.24 10600 ---- ---- ---- ---- 14.32 -1.27 15.59 10650 ---- ---- ---- ---- 14.66 -1.29 15.95 10700 ---- ---- ---- ---- 14.99 -1.32 16.31 10750 ---- ---- ---- ---- 15.34 -1.33 16.67 10800 ---- ---- ---- ---- 15.68 -1.35 17.03 10850 ---- ---- ---- ---- 16.03 -1.36 17.39 10900 ---- ---- ---- ---- 16.38 -1.38 17.76 10950 ---- ---- ---- ---- 16.74 -1.40 18.14 11000 ---- ---- ---- ---- 17.09 -1.42 18.51 11050 ---- ---- ---- ---- 17.45 -1.44 18.89 11100 ---- ---- ---- ---- 17.82 -1.45 19.27 11150 ---- ---- ---- ---- 18.19 -1.46 19.65 11200 ---- ---- ---- ---- 18.55 -1.49 20.04 11250 ---- ---- ---- ---- 18.93 -1.49 20.42 11300 ---- ---- ---- ---- 19.30 -1.52 20.82 11350 ---- ---- ---- ---- 19.68 -1.53 21.21 11400 ---- ---- ---- ---- 20.06 -1.54 21.60 11450 ---- ---- ---- ---- 20.44 -1.56 22.00 11500 ---- ---- ---- ---- 20.83 -1.57 22.40 11550 ---- ---- ---- ---- 21.22 -1.59 22.81 11600 ---- ---- ---- ---- 21.61 -1.60 23.21 11650 ---- ---- ---- ---- 22.00 -1.62 23.62 11700 ---- ---- ---- ---- 22.39 -1.64 24.03 11750 ---- ---- ---- ---- 22.79 -1.65 24.44 11800 ---- ---- ---- ---- 23.19 -1.66 24.85 11850 ---- ---- ---- ---- 23.59 -1.68 25.27 11900 ---- ---- ---- ---- 24.00 -1.69 25.69 11950 ---- ---- ---- ---- 24.40 -1.71 26.11 12000 ---- ---- ---- ---- 24.81 -1.72 26.53 12050 ---- ---- ---- ---- 25.22 -1.73 26.95 12100 ---- ---- ---- ---- 25.63 -1.75 27.38 12150 ---- ---- ---- ---- 26.05 -1.75 27.80 12200 ---- ---- ---- ---- 26.46 -1.77 28.23 12250 ---- ---- ---- ---- 26.88 -1.78 28.66 12300 ---- ---- ---- ---- 27.30 -1.79 29.09 12350 ---- ---- ---- ---- 27.72 -1.80 29.52 12400 ---- ---- ---- ---- 28.15 -1.81 29.96 12450 ---- ---- ---- ---- 28.57 -1.83 30.40 12500 ---- ---- ---- ---- 29.00 -1.83 30.83 12550 ---- ---- ---- ---- 29.43 -1.84 31.27 12600 ---- ---- ---- ---- 29.86 -1.85 31.71 12650 ---- ---- ---- ---- 30.29 -1.87 32.16 12700 ---- ---- ---- ---- 30.72 -1.88 32.60 12750 ---- ---- ---- ---- 31.16 -1.88 33.04 12800 ---- ---- ---- ---- 31.59 -1.90 33.49 5750 ---- ---- ---- ---- .09 -.01 .10 5800 ---- ---- ---- ---- .10 -.01 .11 5850 ---- ---- ---- ---- .11 -.02 .13 5900 ---- ---- ---- ---- .12 -.02 .14 5950 ---- ---- ---- ---- .13 -.03 .16 6000 ---- ---- ---- ---- .15 -.02 .17 6050 ---- ---- ---- ---- .16 -.03 .19 6100 ---- ---- ---- ---- .18 -.03 .21 6150 ---- ---- ---- ---- .20 -.03 .23 6200 ---- ---- ---- ---- .21 -.04 .25 9350 ---- ---- ---- ---- 7.16 ---- ---- 9400 ---- ---- ---- ---- 7.40 ---- ---- 9450 ---- ---- ---- ---- 7.64 ---- ---- 9500 ---- ---- ---- ---- 7.88 ---- ---- 9550 ---- ---- ---- ---- 8.13 -.87 9.00 9600 ---- ---- ---- ---- 8.39 -.88 9.27 9650 ---- ---- ---- ---- 8.65 -.90 9.55 9700 ---- ---- ---- ---- 8.91 -.93 9.84 9750 ---- ---- ---- ---- 9.17 -.95 10.12 9800 ---- ---- ---- ---- 9.45 -.97 10.42 9850 ---- ---- ---- ---- 9.72 -.99 10.71 9900 ---- ---- ---- ---- 10.00 -1.01 11.01 9950 ---- ---- ---- ---- 10.28 -1.03 11.31 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.17 -1.07 13.24 10350 ---- ---- ---- ---- 14.36 -1.19 15.55 10400 ---- ---- ---- ---- 14.69 -1.21 15.90 10450 ---- ---- ---- ---- 15.02 -1.23 16.25 10500 ---- ---- ---- ---- 15.35 -1.25 16.60 10550 ---- ---- ---- ---- 15.69 -1.26 16.95 10600 ---- ---- ---- ---- 16.03 -1.28 17.31 10650 ---- ---- ---- ---- 16.37 -1.30 17.67 10700 ---- ---- ---- ---- 16.72 -1.31 18.03 10750 ---- ---- ---- ---- 17.07 -1.32 18.39 10800 ---- ---- ---- ---- 17.42 -1.34 18.76 10850 ---- ---- ---- ---- 17.77 -1.36 19.13 10900 ---- ---- ---- ---- 18.13 -1.37 19.50 10950 ---- ---- ---- ---- 18.49 -1.39 19.88 11000 ---- ---- ---- ---- 18.85 -1.41 20.26 11050 ---- ---- ---- ---- 19.22 -1.42 20.64 11100 ---- ---- ---- ---- 19.58 -1.44 21.02 11150 ---- ---- ---- ---- 19.95 -1.45 21.40 11200 ---- ---- ---- ---- 20.33 -1.46 21.79 11250 ---- ---- ---- ---- 20.70 -1.48 22.18 11300 ---- ---- ---- ---- 21.08 -1.49 22.57 11350 ---- ---- ---- ---- 21.46 -1.51 22.97 11400 ---- ---- ---- ---- 21.84 -1.53 23.37 11450 ---- ---- ---- ---- 22.23 -1.54 23.77 11500 ---- ---- ---- ---- 22.62 -1.55 24.17 11550 ---- ---- ---- ---- 23.00 -1.57 24.57 11600 ---- ---- ---- ---- 23.40 -1.57 24.97 11650 ---- ---- ---- ---- 23.79 -1.59 25.38 11700 ---- ---- ---- ---- 24.19 -1.60 25.79 11750 ---- ---- ---- ---- 24.58 -1.62 26.20 11800 ---- ---- ---- ---- 24.98 -1.64 26.62 11850 ---- ---- ---- ---- 25.39 -1.64 27.03 11900 ---- ---- ---- ---- 25.79 -1.66 27.45 11950 ---- ---- ---- ---- 26.20 -1.66 27.86 12000 ---- ---- ---- ---- 26.60 -1.68 28.28 12050 ---- ---- ---- ---- 27.01 -1.70 28.71 12100 ---- ---- ---- ---- 27.43 -1.70 29.13 12150 ---- ---- ---- ---- 27.84 -1.71 29.55 12200 ---- ---- ---- ---- 28.25 -1.73 29.98 12250 ---- ---- ---- ---- 28.67 -1.74 30.41 12300 ---- ---- ---- ---- 29.09 -1.75 30.84 12350 ---- ---- ---- ---- 29.51 -1.76 31.27 12400 ---- ---- ---- ---- 29.93 -1.77 31.70 12450 ---- ---- ---- ---- 30.35 -1.78 32.13 12500 ---- ---- ---- ---- 30.78 -1.79 32.57 12550 ---- ---- ---- ---- 31.20 -1.81 33.01 12600 ---- ---- ---- ---- 31.63 -1.81 33.44 12650 ---- ---- ---- ---- 32.06 -1.82 33.88 5750 ---- ---- ---- ---- .18 -.03 .21 5800 ---- ---- ---- ---- .20 -.03 .23 5850 ---- ---- ---- ---- .22 -.03 .25 5900 ---- ---- ---- ---- .24 -.03 .27 5950 ---- ---- ---- ---- .26 -.04 .30 6000 ---- ---- ---- ---- .29 -.04 .33 6050 ---- ---- ---- ---- .31 -.04 .35 6100 ---- ---- ---- ---- .34 -.04 .38 6150 ---- ---- ---- ---- .37 -.05 .42 9150 ---- ---- ---- ---- 7.59 ---- ---- 9200 ---- ---- ---- ---- 7.83 ---- ---- 9250 ---- ---- ---- ---- 8.07 ---- ---- 9300 ---- ---- ---- ---- 8.31 ---- ---- 9350 ---- ---- ---- ---- 8.56 -.83 9.39 9400 ---- ---- ---- ---- 8.82 -.84 9.66 9450 ---- ---- ---- ---- 9.07 -.87 9.94 9500 ---- ---- ---- ---- 9.34 -.88 10.22 9550 ---- ---- ---- ---- 9.60 -.91 10.51 9600 ---- ---- ---- ---- 9.87 -.92 10.79 9650 ---- ---- ---- ---- 10.14 -.95 11.09 9700 ---- ---- ---- ---- 10.42 -.96 11.38 9750 ---- ---- ---- ---- 10.70 -.98 11.68 9800 ---- ---- ---- ---- 10.99 -1.00 11.99 9850 ---- ---- ---- ---- 11.28 -1.01 12.29 9900 ---- ---- ---- ---- 11.57 -1.03 12.60 9950 ---- ---- ---- ---- 11.87 -1.05 12.92 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 14.44 -1.29 15.73 10200 ---- ---- ---- ---- 14.76 -1.31 16.07 10250 ---- ---- ---- ---- 15.08 -1.33 16.41 10300 ---- ---- ---- ---- 15.41 -1.34 16.75 10350 ---- ---- ---- ---- 15.75 -1.35 17.10 10400 ---- ---- ---- ---- 16.08 -1.37 17.45 10450 ---- ---- ---- ---- 16.42 -1.38 17.80 10500 ---- ---- ---- ---- 16.76 -1.40 18.16 10550 ---- ---- ---- ---- 17.10 -1.42 18.52 10600 ---- ---- ---- ---- 17.45 -1.43 18.88 10650 ---- ---- ---- ---- 17.80 -1.44 19.24 10700 ---- ---- ---- ---- 18.15 -1.46 19.61 10750 ---- ---- ---- ---- 18.50 -1.48 19.98 10800 ---- ---- ---- ---- 18.86 -1.49 20.35 10850 ---- ---- ---- ---- 19.22 -1.50 20.72 10900 ---- ---- ---- ---- 19.58 -1.52 21.10 10950 ---- ---- ---- ---- 19.95 -1.53 21.48 11000 ---- ---- ---- ---- 20.31 -1.55 21.86 11050 ---- ---- ---- ---- 20.68 -1.56 22.24 11100 ---- ---- ---- ---- 21.06 -1.57 22.63 11150 ---- ---- ---- ---- 21.43 -1.59 23.02 11200 ---- ---- ---- ---- 21.81 -1.60 23.41 11250 ---- ---- ---- ---- 22.19 -1.61 23.80 11300 ---- ---- ---- ---- 22.57 -1.62 24.19 11350 ---- ---- ---- ---- 22.95 -1.64 24.59 11400 ---- ---- ---- ---- 23.34 -1.65 24.99 11450 ---- ---- ---- ---- 23.72 -1.67 25.39 11500 ---- ---- ---- ---- 24.11 -1.68 25.79 11550 ---- ---- ---- ---- 24.51 -1.68 26.19 11600 ---- ---- ---- ---- 24.90 -1.70 26.60 11650 ---- ---- ---- ---- 25.30 -1.70 27.00 11700 ---- ---- ---- ---- 25.69 -1.72 27.41 11750 ---- ---- ---- ---- 26.09 -1.73 27.82 11800 ---- ---- ---- ---- 26.50 -1.74 28.24 11850 ---- ---- ---- ---- 26.90 -1.75 28.65 11900 ---- ---- ---- ---- 27.30 -1.77 29.07 11950 ---- ---- ---- ---- 27.71 -1.78 29.49 12000 ---- ---- ---- ---- 28.12 -1.78 29.90 12050 ---- ---- ---- ---- 28.53 -1.80 30.33 12100 ---- ---- ---- ---- 28.94 -1.81 30.75 12150 ---- ---- ---- ---- 29.36 -1.81 31.17 12200 ---- ---- ---- ---- 29.77 -1.83 31.60 12250 ---- ---- ---- ---- 30.19 -1.83 32.02 12300 ---- ---- ---- ---- 30.61 -1.84 32.45 12350 ---- ---- ---- ---- 31.03 -1.85 32.88 12400 ---- ---- ---- ---- 31.45 -1.86 33.31 12450 ---- ---- ---- ---- 31.87 -1.87 33.74 12500 ---- ---- ---- ---- 32.30 -1.88 34.18 5700 ---- ---- ---- ---- .27 -.06 .33 5750 ---- ---- ---- ---- .30 -.06 .36 5800 ---- ---- ---- ---- .32 -.07 .39 5850 ---- ---- ---- ---- .35 -.07 .42 5900 ---- ---- ---- ---- .38 -.07 .45 5950 ---- ---- ---- ---- .41 -.08 .49 6000 ---- ---- ---- ---- .44 -.09 .53 6050 ---- ---- ---- ---- .47 -.10 .57 6100 ---- ---- ---- ---- .51 -.10 .61 6150 ---- ---- ---- ---- .55 -.11 .66 9000 ---- ---- ---- ---- 7.97 ---- ---- 9050 ---- ---- ---- ---- 8.21 ---- ---- 9100 ---- ---- ---- ---- 8.45 ---- ---- 9150 ---- ---- ---- ---- 8.70 ---- ---- 9200 ---- ---- ---- ---- 8.95 -.96 9.91 9250 ---- ---- ---- ---- 9.21 -.98 10.19 9300 ---- ---- ---- ---- 9.47 -1.00 10.47 9350 ---- ---- ---- ---- 9.73 -1.02 10.75 9400 ---- ---- ---- ---- 10.00 -1.03 11.03 9450 ---- ---- ---- ---- 10.27 -1.05 11.32 9500 ---- ---- ---- ---- 10.54 -1.08 11.62 9550 ---- ---- ---- ---- 10.82 -1.09 11.91 9600 ---- ---- ---- ---- 11.10 -1.11 12.21 9650 ---- ---- ---- ---- 11.39 -1.12 12.51 9700 ---- ---- ---- ---- 11.68 -1.14 12.82 9750 ---- ---- ---- ---- 11.97 -1.16 13.13 9800 ---- ---- ---- ---- 12.27 -1.17 13.44 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 14.69 -1.16 15.85 10150 ---- ---- ---- ---- 15.01 -1.17 16.18 10200 ---- ---- ---- ---- 15.33 -1.18 16.51 10250 ---- ---- ---- ---- 15.65 -1.20 16.85 10300 ---- ---- ---- ---- 15.97 -1.22 17.19 10350 ---- ---- ---- ---- 16.30 -1.23 17.53 10400 ---- ---- ---- ---- 16.63 -1.25 17.88 10450 ---- ---- ---- ---- 16.96 -1.27 18.23 10500 ---- ---- ---- ---- 17.30 -1.28 18.58 10550 ---- ---- ---- ---- 17.64 -1.29 18.93 10600 ---- ---- ---- ---- 17.98 -1.30 19.28 10650 ---- ---- ---- ---- 18.32 -1.32 19.64 10700 ---- ---- ---- ---- 18.67 -1.33 20.00 10750 ---- ---- ---- ---- 19.02 -1.35 20.37 10800 ---- ---- ---- ---- 19.37 -1.36 20.73 10850 ---- ---- ---- ---- 19.72 -1.38 21.10 10900 ---- ---- ---- ---- 20.08 -1.39 21.47 10950 ---- ---- ---- ---- 20.43 -1.41 21.84 11000 ---- ---- ---- ---- 20.80 -1.42 22.22 11050 ---- ---- ---- ---- 21.16 -1.43 22.59 11100 ---- ---- ---- ---- 21.52 -1.45 22.97 11150 ---- ---- ---- ---- 21.89 -1.46 23.35 11200 ---- ---- ---- ---- 22.26 -1.48 23.74 11250 ---- ---- ---- ---- 22.64 -1.48 24.12 11300 ---- ---- ---- ---- 23.01 -1.50 24.51 11350 ---- ---- ---- ---- 23.39 -1.51 24.90 11400 ---- ---- ---- ---- 23.77 -1.52 25.29 11450 ---- ---- ---- ---- 24.15 -1.53 25.68 11500 ---- ---- ---- ---- 24.53 -1.55 26.08 11550 ---- ---- ---- ---- 24.91 -1.57 26.48 11600 ---- ---- ---- ---- 25.30 -1.57 26.87 11650 ---- ---- ---- ---- 25.69 -1.59 27.28 11700 ---- ---- ---- ---- 26.08 -1.60 27.68 11750 ---- ---- ---- ---- 26.48 -1.60 28.08 11800 ---- ---- ---- ---- 26.87 -1.62 28.49 11850 ---- ---- ---- ---- 27.27 -1.63 28.90 11900 ---- ---- ---- ---- 27.67 -1.64 29.31 11950 ---- ---- ---- ---- 28.07 -1.65 29.72 12000 ---- ---- ---- ---- 28.47 -1.67 30.14 12050 ---- ---- ---- ---- 28.88 -1.67 30.55 12100 ---- ---- ---- ---- 29.28 -1.69 30.97 12150 ---- ---- ---- ---- 29.69 -1.70 31.39 12200 ---- ---- ---- ---- 30.10 -1.70 31.80 12250 ---- ---- ---- ---- 30.51 -1.72 32.23 12300 ---- ---- ---- ---- 30.92 -1.73 32.65 12350 ---- ---- ---- ---- 31.34 -1.73 33.07 12400 ---- ---- ---- ---- 31.75 -1.75 33.50 12450 ---- ---- ---- ---- 32.17 -1.75 33.92 9000 ---- ---- ---- ---- 8.58 ---- ---- 9050 ---- ---- ---- ---- 8.82 ---- ---- 9100 ---- ---- ---- ---- 9.06 ---- ---- 9150 ---- ---- ---- ---- 9.31 -.85 10.16 9200 ---- ---- ---- ---- 9.56 -.86 10.42 9250 ---- ---- ---- ---- 9.82 -.88 10.70 9300 ---- ---- ---- ---- 10.08 -.89 10.97 9350 ---- ---- ---- ---- 10.34 -.91 11.25 9400 ---- ---- ---- ---- 10.61 -.93 11.54 9450 ---- ---- ---- ---- 10.88 -.94 11.82 9500 ---- ---- ---- ---- 11.15 -.96 12.11 9550 ---- ---- ---- ---- 11.43 -.98 12.41 9600 ---- ---- ---- ---- 11.71 -1.00 12.71 9650 ---- ---- ---- ---- 11.99 -1.02 13.01 9700 ---- ---- ---- ---- 12.28 -1.03 13.31 9750 ---- ---- ---- ---- 12.57 -1.05 13.62 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.37 -1.09 16.46 10050 ---- ---- ---- ---- 15.68 -1.11 16.79 10100 ---- ---- ---- ---- 16.00 -1.12 17.12 10150 ---- ---- ---- ---- 16.33 -1.13 17.46 10200 ---- ---- ---- ---- 16.65 -1.15 17.80 10250 ---- ---- ---- ---- 16.98 -1.16 18.14 10300 ---- ---- ---- ---- 17.31 -1.17 18.48 10350 ---- ---- ---- ---- 17.64 -1.19 18.83 10400 ---- ---- ---- ---- 17.98 -1.20 19.18 10450 ---- ---- ---- ---- 18.31 -1.22 19.53 10500 ---- ---- ---- ---- 18.66 -1.22 19.88 10550 ---- ---- ---- ---- 19.00 -1.24 20.24 10600 ---- ---- ---- ---- 19.34 -1.26 20.60 10650 ---- ---- ---- ---- 19.69 -1.27 20.96 10700 ---- ---- ---- ---- 20.04 -1.28 21.32 10750 ---- ---- ---- ---- 20.39 -1.30 21.69 10800 ---- ---- ---- ---- 20.75 -1.31 22.06 10850 ---- ---- ---- ---- 21.11 -1.32 22.43 10900 ---- ---- ---- ---- 21.47 -1.33 22.80 10950 ---- ---- ---- ---- 21.83 -1.35 23.18 11000 ---- ---- ---- ---- 22.19 -1.36 23.55 11050 ---- ---- ---- ---- 22.56 -1.37 23.93 11100 ---- ---- ---- ---- 22.93 -1.38 24.31 11150 ---- ---- ---- ---- 23.30 -1.39 24.69 11200 ---- ---- ---- ---- 23.67 -1.41 25.08 11250 ---- ---- ---- ---- 24.05 -1.41 25.46 11300 ---- ---- ---- ---- 24.42 -1.43 25.85 11350 ---- ---- ---- ---- 24.80 -1.44 26.24 11400 ---- ---- ---- ---- 25.18 -1.45 26.63 11450 ---- ---- ---- ---- 25.56 -1.47 27.03 11500 ---- ---- ---- ---- 25.95 -1.47 27.42 11550 ---- ---- ---- ---- 26.33 -1.49 27.82 11600 ---- ---- ---- ---- 26.72 -1.50 28.22 11650 ---- ---- ---- ---- 27.12 -1.50 28.62 11700 ---- ---- ---- ---- 27.51 -1.52 29.03 11750 ---- ---- ---- ---- 27.90 -1.53 29.43 11800 ---- ---- ---- ---- 28.30 -1.54 29.84 11850 ---- ---- ---- ---- 28.70 -1.55 30.25 11900 ---- ---- ---- ---- 29.10 -1.56 30.66 11950 ---- ---- ---- ---- 29.50 -1.57 31.07 12000 ---- ---- ---- ---- 29.90 -1.58 31.48 12050 ---- ---- ---- ---- 30.31 -1.59 31.90 12100 ---- ---- ---- ---- 30.71 -1.60 32.31 12150 ---- ---- ---- ---- 31.12 -1.61 32.73 12200 ---- ---- ---- ---- 31.53 -1.62 33.15 12250 ---- ---- ---- ---- 31.94 -1.63 33.57 12300 ---- ---- ---- ---- 32.35 -1.64 33.99 12350 ---- ---- ---- ---- 32.76 -1.65 34.41 8900 ---- ---- ---- ---- 9.18 ---- ---- 8950 ---- ---- ---- ---- 9.43 ---- ---- 9000 ---- ---- ---- ---- 9.68 ---- ---- 9050 ---- ---- ---- ---- 9.93 ---- ---- 9100 ---- ---- ---- ---- 10.19 -.82 11.01 9150 ---- ---- ---- ---- 10.45 -.84 11.29 9200 ---- ---- ---- ---- 10.71 -.85 11.56 9250 ---- ---- ---- ---- 10.98 -.87 11.85 9300 ---- ---- ---- ---- 11.25 -.88 12.13 9350 ---- ---- ---- ---- 11.52 -.90 12.42 9400 ---- ---- ---- ---- 11.80 -.91 12.71 9450 ---- ---- ---- ---- 12.08 -.93 13.01 9500 ---- ---- ---- ---- 12.36 -.95 13.31 9550 ---- ---- ---- ---- 12.65 -.96 13.61 9600 ---- ---- ---- ---- 12.94 -.97 13.91 9650 ---- ---- ---- ---- 13.23 -.99 14.22 9950 ---- ---- ---- ---- 15.05 -1.08 16.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 26 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 19.00A 20.00 ---- ---- 1985 ---- ---- ---- 18.00A 20.00 ---- ---- 1990 ---- ---- ---- 16.75A 20.00 ---- ---- 1995 ---- ---- ---- 11.75A 20.00 ---- ---- 2000 ---- ---- ---- .75A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 4.00 4.00 .25A .25A .00 ---- 1 ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 5.00 5.00 .25A .25A .00 ---- 4 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECG APR 23 26 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 4.00 8.25B .75A .75A .00 ---- 100 ---- 2000 ---- ---- ---- 1.25A 20.00 ---- ---- 2005 ---- ---- ---- 2.25A 20.00 ---- ---- 2010 ---- ---- ---- 4.00A 20.00 ---- ---- 2015 ---- ---- ---- 6.50A 20.00 ---- ---- 2020 ---- ---- ---- 10.50A 20.00 ---- ---- 2025 ---- ---- ---- 14.50A 20.00 ---- ---- 2030 ---- ---- ---- 19.75B 20.00 ---- ---- 2040 ---- ---- ---- 19.00A 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 100 ECH APR 23 26 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 375 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 17.50A 20.00 ---- ---- 381 ---- ---- ---- 16.25A 20.00 ---- ---- 382 ---- ---- ---- 15.00A 20.00 ---- ---- 383 ---- ---- ---- 13.25A 20.00 ---- ---- 384 ---- ---- ---- 11.50A 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 386 ---- ---- ---- 1.00A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- .25A .00 ---- ---- 389 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH APR 23 26 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 375 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 381 ---- ---- ---- .25A .00 ---- ---- 382 ---- ---- ---- .25A .00 ---- ---- 383 ---- ---- ---- .25A .00 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 386 ---- ---- ---- 3.50A 20.00 ---- ---- 387 ---- ---- ---- 6.50A 20.00 ---- ---- 388 ---- ---- ---- 8.75A 20.00 ---- ---- 389 ---- ---- ---- 10.75A 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 26 EVT OPT ON SI SYN FT CALL 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 18.25A 20.00 ---- ---- 2460 ---- ---- ---- 17.25A 20.00 ---- ---- 2470 ---- ---- ---- 15.75A 20.00 ---- ---- 2475 ---- ---- ---- 15.00A 20.00 ---- ---- 2480 ---- ---- ---- 14.00A 20.00 ---- ---- 2485 ---- ---- ---- 9.00A 20.00 ---- ---- 2490 ---- ---- ---- 4.00A .00 ---- ---- 2495 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2550 1.50 1.50 .25A .25A .00 ---- 7 ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECI APR 23 26 EVT OPT ON SI SYN FT PUT 2300 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2460 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2485 ---- ---- ---- .75A .00 ---- ---- 2490 ---- ---- ---- 1.25A 20.00 ---- ---- 2495 ---- ---- ---- 1.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2505 17.50 19.75B 17.50 19.75B 20.00 ---- 7 ---- 2510 ---- ---- ---- 4.00A 20.00 ---- ---- 2520 ---- ---- ---- 6.75A 20.00 ---- ---- 2530 ---- ---- ---- 10.00A 20.00 ---- ---- 2550 ---- ---- ---- 15.75A 20.00 ---- ---- 2575 ---- ---- ---- 18.75A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 *** END OF REPORT ***