FINAL PRE-CLEARING PRICES AS OF 04/27/23 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 MAY23 ---- ---- ---- ---- 1936.3 +3.0 1933.3 JUN23 ---- ---- ---- ---- 1931.8 +3.0 1928.8 JLY23 ---- ---- ---- ---- 1927.3 ---- ---- AUG23 ---- ---- ---- ---- 1927.7 +3.0 1924.7 OCT23 ---- ---- ---- ---- 1923.6 +3.0 1920.6 DEC23 ---- ---- ---- ---- 1919.5 +3.0 1916.5 FEB24 ---- ---- ---- ---- 1917.4 +3.0 1914.4 APR24 ---- ---- ---- ---- 1912.4 +3.0 1909.4 JUN24 ---- ---- ---- ---- 1907.4 +3.0 1904.4 AUG24 ---- ---- ---- ---- 1903.3 +3.0 1900.3 OCT24 ---- ---- ---- ---- 1899.2 +3.0 1896.2 DEC24 ---- ---- ---- ---- 1895.4 +3.0 1892.4 FEB25 ---- ---- ---- ---- 1893.3 +3.0 1890.3 JUN25 ---- ---- ---- ---- 1883.4 +3.0 1880.4 DEC25 ---- ---- ---- ---- 1871.4 +3.0 1868.4 JUN26 ---- ---- ---- ---- 1859.4 +3.0 1856.4 DEC26 ---- ---- ---- ---- 1851.4 +3.0 1848.4 JUN27 ---- ---- ---- ---- 1841.4 +3.0 1838.4 DEC27 ---- ---- ---- ---- 1831.4 +3.0 1828.4 JUN28 ---- ---- ---- ---- 1821.4 +3.0 1818.4 DEC28 ---- ---- ---- ---- 1811.4 +3.0 1808.4 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.97 +.07 243.90 1370 MAY23 ---- 242.00B ---- 242.00B 242.00 +3.00 239.00 1370 JUN23 ---- 215.00B ---- 215.00B 215.00 +5.00 210.00 40 1202 JLY23 ---- ---- ---- ---- 228.00 UNCH 228.00 793 AUG23 ---- ---- ---- ---- 228.00 UNCH 228.00 752 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 40 8216 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 356.46 -.22 356.68 100 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 MAY23 ---- ---- ---- 2324.00B 2311.50 -7.50 96 2319.00 16 303 JUN23 2319.00 2337.50B 2293.50A 2293.50A 2320.50 -8.25 122 2328.75 31 625 JLY23 2334.00 2342.00B 2299.50A 2330.25B 2326.25 -5.75 2127 2332.00 3376 1512 AUG23 2341.50 2349.50B 2309.00 2336.50B 2332.50 -7.25 1892 2339.75 2763 791 SEP23 2333.25 2358.00B 2316.00A 2343.50B 2339.75 -9.00 49 2348.75 267 193 OCT23 ---- ---- 2326.50A 2365.00B 2349.50 -5.75 18 2355.25 213 20 NOV23 ---- ---- ---- ---- 2371.25 -5.75 2377.00 DEC23 ---- ---- ---- 2385.50A 2386.75 -5.75 2392.50 11 JAN24 ---- ---- ---- ---- 2396.50 -5.75 2402.25 FEB24 ---- ---- ---- ---- 2407.25 -5.75 2413.00 MAR24 ---- ---- ---- ---- 2417.75 -5.75 2423.50 APR24 ---- ---- ---- ---- 2425.50 -5.75 2431.25 MAY24 ---- ---- ---- ---- 2432.25 -5.75 2438.00 JUN24 ---- ---- ---- ---- 2437.50 -6.00 2443.50 JLY24 ---- ---- ---- ---- 2448.00 -6.00 2454.00 AUG24 ---- ---- ---- ---- 2457.50 -6.00 2463.50 SEP24 ---- ---- ---- ---- 2467.00 -6.00 2473.00 OCT24 ---- ---- ---- ---- 2474.00 -6.00 2480.00 NOV24 ---- ---- ---- ---- 2485.50 -6.00 2491.50 DEC24 ---- ---- ---- ---- 2468.75 -6.00 2474.75 9 JAN25 ---- ---- ---- ---- 2475.00 -6.00 2481.00 FEB25 ---- ---- ---- ---- 2481.25 -6.00 2487.25 MAR25 ---- ---- ---- ---- 2487.25 -6.00 2493.25 APR25 ---- ---- ---- ---- 2495.25 -6.00 2501.25 MAY25 ---- ---- ---- ---- 2503.50 -6.00 2509.50 JUN25 ---- ---- ---- ---- 2510.75 -6.00 2516.75 JLY25 ---- ---- ---- ---- 2519.00 -6.00 2525.00 AUG25 ---- ---- ---- ---- 2526.25 -6.00 2532.25 SEP25 ---- ---- ---- ---- 2533.00 -6.00 2539.00 OCT25 ---- ---- ---- ---- 2540.50 -6.00 2546.50 NOV25 ---- ---- ---- ---- 2546.50 -6.00 2552.50 DEC25 ---- ---- ---- ---- 2553.75 -6.00 2559.75 JAN26 ---- ---- ---- ---- 2561.75 -6.00 2567.75 FEB26 ---- ---- ---- ---- 2569.75 -6.00 2575.75 MAR26 ---- ---- ---- ---- 2577.75 -6.00 2583.75 APR26 ---- ---- ---- ---- 2586.75 -6.00 2592.75 MAY26 ---- ---- ---- ---- 2594.75 -6.00 2600.75 JUN26 ---- ---- ---- ---- 2602.75 -6.00 2608.75 JLY26 ---- ---- ---- ---- 2610.75 -6.00 2616.75 AUG26 ---- ---- ---- ---- 2617.75 -6.00 2623.75 SEP26 ---- ---- ---- ---- 2625.75 -6.00 2631.75 OCT26 ---- ---- ---- ---- 2632.75 -6.00 2638.75 NOV26 ---- ---- ---- ---- 2640.75 -6.00 2646.75 DEC26 ---- ---- ---- ---- 2648.75 -6.00 2654.75 JAN27 ---- ---- ---- ---- 2658.75 -6.00 2664.75 FEB27 ---- ---- ---- ---- 2668.75 -6.00 2674.75 MAR27 ---- ---- ---- ---- 2678.75 -6.00 2684.75 APR27 ---- ---- ---- ---- 2689.75 -6.00 2695.75 MAY27 ---- ---- ---- ---- 2699.75 -6.00 2705.75 JUN27 ---- ---- ---- ---- 2709.75 -6.00 2715.75 JLY27 ---- ---- ---- ---- 2717.75 -6.00 2723.75 AUG27 ---- ---- ---- ---- 2731.75 -6.00 2737.75 SEP27 ---- ---- ---- ---- 2734.75 -6.00 2740.75 OCT27 ---- ---- ---- ---- 2741.75 -6.00 2747.75 NOV27 ---- ---- ---- ---- 2749.75 -6.00 2755.75 DEC27 ---- ---- ---- ---- 2757.75 -6.00 2763.75 JAN28 ---- ---- ---- ---- 2767.75 -6.00 2773.75 FEB28 ---- ---- ---- ---- 2777.75 -6.00 2783.75 MAR28 ---- ---- ---- ---- 2787.75 -6.00 2793.75 APR28 ---- ---- ---- ---- 2798.75 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4304 6666 3464 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25232 -.00005 .25237 3124 MAY23 ---- ---- ---- ---- .24875 +.00018 .24857 270 3052 JUN23 ---- ---- .24650A .24650A .24750 UNCH .24750 40 2793 JLY23 ---- ---- ---- ---- .24402 UNCH .24402 130 2186 AUG23 ---- ---- ---- ---- .24402 UNCH .24402 130 2214 SEP23 ---- ---- ---- ---- .24402 UNCH .24402 130 2160 OCT23 ---- ---- ---- ---- .24384 UNCH .24384 110 2195 NOV23 ---- ---- ---- ---- .24384 UNCH .24384 110 2027 DEC23 ---- ---- ---- ---- .24384 UNCH .24384 110 1974 JAN24 ---- ---- ---- ---- .24287 UNCH .24287 75 1203 FEB24 ---- ---- ---- ---- .24287 UNCH .24287 75 1189 MAR24 ---- ---- ---- ---- .24287 UNCH .24287 75 995 APR24 ---- ---- ---- ---- .24287 UNCH .24287 75 510 MAY24 ---- ---- ---- ---- .24287 UNCH .24287 75 350 JUN24 ---- ---- ---- ---- .24287 UNCH .24287 75 350 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 1480 27701 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 525.00 525.00 525.00 525.00 525.00 +5.00 5 520.00 826 JUN23 ---- ---- ---- ---- 500.00 +5.00 495.00 631 JLY23 ---- ---- ---- ---- 465.00 +5.00 460.00 757 AUG23 ---- ---- ---- ---- 465.00 +5.00 460.00 763 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 677 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 658 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 704 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 5 5889 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.48 UNCH 16.48 802 MAY23 ---- ---- ---- ---- 15.43 -.22 15.65 60 685 JUN23 ---- ---- ---- ---- 15.25 +.25 15.00 10 834 JLY23 ---- ---- ---- ---- 15.15 -.37 15.52 70 1067 AUG23 ---- ---- ---- ---- 15.10 -.20 15.30 920 SEP23 ---- ---- ---- ---- 15.10 -.20 15.30 982 OCT23 ---- ---- ---- ---- 15.10 -.20 15.30 989 NOV23 ---- ---- ---- ---- 15.08 -.22 15.30 977 DEC23 ---- ---- ---- ---- 15.30 UNCH 15.30 937 JAN24 ---- ---- ---- ---- 15.73 UNCH 15.73 967 FEB24 ---- ---- ---- ---- 15.73 UNCH 15.73 1003 MAR24 ---- ---- ---- ---- 15.73 UNCH 15.73 981 APR24 ---- ---- ---- ---- 15.90 UNCH 15.90 859 MAY24 ---- ---- ---- ---- 15.90 UNCH 15.90 861 JUN24 ---- ---- ---- ---- 15.90 UNCH 15.90 768 JLY24 ---- ---- ---- ---- 15.95 -.05 16.00 10 660 AUG24 ---- ---- ---- ---- 15.95 -.05 16.00 10 647 SEP24 ---- ---- ---- ---- 15.95 -.05 16.00 10 607 OCT24 ---- ---- ---- ---- 15.90 -.10 16.00 20 894 NOV24 ---- ---- ---- ---- 15.90 -.10 16.00 20 894 DEC24 ---- ---- ---- ---- 15.90 -.10 16.00 20 858 JAN25 ---- ---- ---- ---- 16.48 -.12 16.60 363 FEB25 ---- ---- ---- ---- 16.48 -.17 16.65 363 MAR25 ---- ---- ---- ---- 16.48 -.25 16.73 287 APR25 ---- ---- ---- ---- 16.63 -.37 17.00 202 MAY25 ---- ---- ---- ---- 16.63 -.37 17.00 202 JUN25 ---- ---- ---- ---- 16.63 -.37 17.00 145 JLY25 ---- ---- ---- ---- 17.13 -.25 17.38 170 AUG25 ---- ---- ---- ---- 17.13 -.25 17.38 170 SEP25 ---- ---- ---- ---- 17.13 -.25 17.38 125 OCT25 ---- ---- ---- ---- 17.38 -.25 17.63 25 NOV25 ---- ---- ---- ---- 17.38 -.25 17.63 25 DEC25 ---- ---- ---- ---- 17.38 -.25 17.63 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 20294 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.00 UNCH 327.00 2315 JUN23 ---- ---- ---- ---- 305.00 -5.00 310.00 2171 JLY23 ---- ---- ---- ---- 285.00 -10.00 295.00 75 1941 AUG23 ---- ---- ---- ---- 285.00 -10.00 295.00 75 1757 SEP23 ---- ---- ---- ---- 285.00 -10.00 295.00 75 1717 OCT23 ---- ---- ---- ---- 285.00 -6.67 291.67 1368 NOV23 ---- ---- ---- ---- 285.00 -5.00 290.00 1221 DEC23 ---- ---- ---- ---- 285.00 -5.00 290.00 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 225 17464 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 842.00 UNCH 842.00 573 MAY23 790.00 795.00 785.00 795.00 795.00 UNCH 23 795.00 36 785 JUN23 ---- ---- ---- ---- 730.00 UNCH 730.00 6 1097 JLY23 710.00 710.00 710.00 710.00 710.00 +1.00 3 709.00 31 763 AUG23 700.00 705.00 700.00 705.00 705.00 +5.00 6 700.00 9 811 SEP23 ---- ---- ---- ---- 690.00 +5.00 685.00 5 673 OCT23 675.00 675.00 675.00 675.00 675.00 +2.00 5 673.00 9 298 NOV23 680.00 680.00 670.00 670.00 670.00 UNCH 8 670.00 5 1095 DEC23 675.00 675.00 670.00 670.00 670.00 +5.00 8 665.00 298 JAN24 ---- 685.00B ---- 685.00B 685.00 +5.00 680.00 85 FEB24 ---- ---- ---- ---- 690.00 +5.00 685.00 85 MAR24 ---- ---- ---- ---- 690.00 +5.00 685.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 101 6648 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 427.00 -1.00 428.00 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 MAY23 1990.6 2002.3 1979.9 1987.8A 1989.9 +3.0 355 1986.9 615 1194 JUN23 1999.8 2013.3 1982.0 1997.0 1999.0 +3.0 199202 1996.0 241399 383473 JLY23 ---- ---- ---- ---- 2008.1 ---- ---- AUG23 2018.1 2031.9 2001.0 2016.0B 2017.9 +3.0 9854 2014.9 12362 51188 OCT23 2038.0 2049.2B 2019.6 2036.6B 2036.5 +3.1 316 2033.4 569 10061 DEC23 2053.7 2066.9 2037.2 2053.0B 2054.1 +3.0 1304 2051.1 1156 26496 FEB24 2071.4 2083.7 2055.1 2072.4B 2071.2 +3.2 341 2068.0 197 3920 APR24 2085.0 2087.4 2085.0 2087.5B 2087.0 +3.6 21 2083.4 93 1280 JUN24 ---- ---- ---- 2113.4B 2101.9 +4.6 14 2097.3 2 675 AUG24 2117.8 2117.8 2117.8 2126.1B 2115.8 +4.8 5 2111.0 2 59 OCT24 ---- ---- ---- 2131.7B 2128.2 +4.8 2123.4 33 DEC24 ---- ---- ---- 2141.2B 2141.5 +4.8 2136.7 458 FEB25 ---- ---- ---- ---- 2157.4 +4.8 2152.6 JUN25 ---- ---- ---- 2166.0A 2178.1 +4.8 2173.3 4 DEC25 ---- ---- ---- ---- 2204.3 +4.8 2199.5 8 JUN26 ---- ---- ---- ---- 2218.8 +4.8 2214.0 DEC26 ---- ---- ---- ---- 2243.1 +4.8 2238.3 2 JUN27 ---- ---- ---- ---- 2257.6 +4.8 2252.8 DEC27 ---- ---- ---- ---- 2279.9 +4.8 2275.1 JUN28 ---- ---- ---- ---- 2291.5 +4.8 2286.7 DEC28 ---- ---- ---- ---- 2310.8 +4.8 2306.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 211412 256395 478851 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1991.4 -21.9 2013.3 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 ---- ---- AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.1 .0B .0 UNCH 1146 .0 AUG23 .0 .0 .0 .0 .0 UNCH 455 .0 DEC23 .0 .0 .0 .0 .0 UNCH 60 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1661 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1989.68 +3.88 1985.80 03 ---- ---- ---- ---- 1989.70 +3.90 1985.80 04 ---- ---- ---- ---- 1989.68 +3.89 1985.79 05 ---- ---- ---- ---- 1989.68 +3.89 1985.79 09 ---- ---- ---- ---- 1989.68 +3.89 1985.79 10 ---- ---- ---- ---- 1989.68 +3.89 1985.79 11 ---- ---- ---- ---- 1989.68 +3.89 1985.79 12 ---- ---- ---- ---- 1989.68 +3.89 1985.79 15 ---- ---- ---- ---- 1989.68 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 175.00 UNCH 175.00 275 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 MAY23 3.8410 3.8790B 3.8050 3.8770 3.8645 +.0110 5507 3.8535 38282 6802 JUN23 3.8585 3.8930 3.8150 3.8810A 3.8795 +.0190 1115 3.8605 1483 2971 JLY23 3.8570 3.9000 3.8165 3.8925 3.8840 +.0225 81099 3.8615 73076 122616 AUG23 3.8500 3.8990 3.8500 3.8980A 3.8880 +.0225 69 3.8655 19 774 SEP23 3.8660 3.9035 3.8220 3.8985A 3.8885 +.0225 8042 3.8660 10447 28884 OCT23 3.9000 3.9045 3.8590A 3.9045 3.8940 +.0235 38 3.8705 25 475 NOV23 3.8590 3.9070 3.8590 3.9070 3.8960 +.0235 47 3.8725 39 414 DEC23 3.8685 3.9060B 3.8315 3.9035B 3.8940 +.0210 3079 3.8730 3553 26149 JAN24 3.8590 3.8875B 3.8590 3.9090B 3.8980 +.0210 6 3.8770 14 247 FEB24 3.8590 3.8985 3.8590 3.8975A 3.8995 +.0215 8 3.8780 63 452 MAR24 3.8630 3.9045 3.8440A 3.8970A 3.8970 +.0200 423 3.8770 478 6829 APR24 3.8590 3.8885B 3.8590 3.8465A 3.8990 +.0200 9 3.8790 348 MAY24 3.8635 3.9050 3.8635 3.8980A 3.8960 +.0195 182 3.8765 126 687 JUN24 ---- 3.8875B 3.8660A 3.8655A 3.8965 +.0185 40 3.8780 323 JLY24 3.8805 3.8805 3.8805 3.9040B 3.8945 +.0195 67 3.8750 54 514 AUG24 ---- 3.8845B 3.8650A 3.8650A 3.8950 +.0195 3.8755 121 SEP24 ---- ---- 3.8615A 3.8425A 3.8925 +.0195 12 3.8730 4 177 OCT24 ---- 3.8755B 3.8660A 3.8660A 3.8915 +.0195 3.8720 97 NOV24 ---- ---- ---- 3.8645A 3.8935 +.0195 3.8740 119 DEC24 3.8600 3.8730B 3.8600 3.8940B 3.8885 +.0195 2 3.8690 10 307 JAN25 ---- ---- ---- ---- 3.8880 +.0195 3.8685 93 FEB25 ---- ---- ---- 3.8785B 3.8940 +.0195 3.8745 MAR25 ---- ---- ---- 3.8540A 3.8790 +.0195 3.8595 14 APR25 ---- ---- ---- ---- 3.8810 ---- ---- MAY25 ---- ---- ---- ---- 3.8770 +.0195 3.8575 JLY25 ---- ---- ---- ---- 3.8765 +.0195 3.8570 SEP25 ---- ---- ---- ---- 3.8760 +.0195 3.8565 DEC25 ---- ---- ---- ---- 3.8755 +.0195 3.8560 MAR26 ---- ---- ---- ---- 3.8915 +.0195 3.8720 MAY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 JLY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 SEP26 ---- ---- ---- ---- 3.9160 +.0195 3.8965 DEC26 ---- ---- ---- ---- 3.9265 +.0195 3.9070 2 MAR27 ---- ---- ---- ---- 3.9240 +.0195 3.9045 MAY27 ---- ---- ---- ---- 3.9215 +.0195 3.9020 JLY27 ---- ---- ---- ---- 3.9190 +.0195 3.8995 SEP27 ---- ---- ---- ---- 3.9165 +.0195 3.8970 DEC27 ---- ---- ---- ---- 3.9290 +.0195 3.9095 MAR28 ---- ---- ---- ---- 3.9265 +.0195 3.9070 MAY28 ---- ---- ---- ---- 3.9240 +.0195 3.9045 JLY28 ---- ---- ---- ---- 3.9215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 99745 127673 199415 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 356 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8460 ---- ---- HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0001 +.0012 3.9989 1367 MAY23 ---- ---- ---- ---- 3.8659 +.0118 3.8541 27 1596 JUN23 ---- ---- ---- ---- 3.8799 +.0193 3.8606 1309 JLY23 ---- ---- ---- ---- 3.8844 +.0225 3.8619 1174 AUG23 ---- ---- ---- ---- 3.8880 +.0225 3.8655 1127 SEP23 ---- ---- ---- ---- 3.8891 +.0226 3.8665 1358 OCT23 ---- ---- ---- ---- 3.8942 +.0235 3.8707 1358 NOV23 ---- ---- ---- ---- 3.8958 +.0233 3.8725 1328 DEC23 ---- ---- ---- ---- 3.8944 +.0210 3.8734 1342 JAN24 ---- ---- ---- ---- 3.8981 +.0210 3.8771 1099 FEB24 ---- ---- ---- ---- 3.8993 +.0214 3.8779 542 MAR24 ---- ---- ---- ---- 3.8972 +.0200 3.8772 498 APR24 ---- ---- ---- ---- 3.8987 +.0199 3.8788 498 MAY24 ---- ---- ---- ---- 3.8960 +.0194 3.8766 498 JUN24 ---- ---- ---- ---- 3.8963 +.0186 3.8777 498 JLY24 ---- ---- ---- ---- 3.8945 +.0195 3.8750 498 AUG24 ---- ---- ---- ---- 3.8948 +.0195 3.8753 82 SEP24 ---- ---- ---- ---- 3.8924 +.0195 3.8729 82 OCT24 ---- ---- ---- ---- 3.8917 +.0195 3.8722 82 NOV24 ---- ---- ---- ---- 3.8930 +.0195 3.8735 82 DEC24 ---- ---- ---- ---- 3.8885 +.0195 3.8690 82 JAN25 ---- ---- ---- ---- 3.8886 +.0195 3.8691 82 FEB25 ---- ---- ---- ---- 3.8924 +.0195 3.8729 MAR25 ---- ---- ---- ---- 3.8792 +.0197 3.8595 MAY25 ---- ---- ---- ---- 3.8770 +.0195 3.8575 JLY25 ---- ---- ---- ---- 3.8765 +.0195 3.8570 SEP25 ---- ---- ---- ---- 3.8760 +.0195 3.8565 DEC25 ---- ---- ---- ---- 3.8755 +.0195 3.8560 MAR26 ---- ---- ---- ---- 3.8915 +.0195 3.8720 MAY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 JLY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 SEP26 ---- ---- ---- ---- 3.9160 +.0195 3.8965 DEC26 ---- ---- ---- ---- 3.9265 +.0195 3.9070 MAR27 ---- ---- ---- ---- 3.9240 +.0195 3.9045 MAY27 ---- ---- ---- ---- 3.9215 +.0195 3.9020 JLY27 ---- ---- ---- ---- 3.9190 +.0195 3.8995 SEP27 ---- ---- ---- ---- 3.9165 +.0195 3.8970 DEC27 ---- ---- ---- ---- 3.9290 +.0195 3.9095 MAR28 ---- ---- ---- ---- 3.9265 +.0195 3.9070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 16582 HGT COPPER TAS FUTURES JLY23 .0000 .0000 -.0015 -.0005 .0000 UNCH 1357 .0000 SEP23 .0000 .0005B -.0010 .0005B .0000 UNCH 40 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 8 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1405 HRC NYMEX STEEL FUTURES APR23 ---- ---- ---- ---- 1180.00 UNCH 1180.00 5049 MAY23 1073.00 1083.00 1073.00 1073.00 1074.00 +1.00 65 1073.00 350 5414 JUN23 970.00 975.00 950.00 955.00 966.00 -4.00 248 970.00 380 5296 JLY23 883.00 890.00 875.00 875.00 885.00 +5.00 29 880.00 126 2739 AUG23 836.00 860.00 835.00 845.00 853.00 +8.00 115 845.00 7 2646 SEP23 810.00 827.00 810.00 819.00A 821.00 +3.00 33 818.00 72 2520 OCT23 808.00 810.00 805.00A 809.00A 810.00 -2.00 2 812.00 3 1913 NOV23 795.00 795.00 788.00 794.00 790.00 +2.00 4 788.00 1633 DEC23 775.00 794.00 775.00 781.00 794.00 -1.00 6 795.00 29 1609 JAN24 805.00 805.00 790.00 791.00B 805.00 UNCH 6 805.00 26 272 FEB24 795.00 795.00 795.00 795.00 795.00 -10.00 2 805.00 32 417 MAR24 ---- ---- ---- ---- 795.00 -10.00 805.00 20 190 APR24 ---- 815.00B ---- 815.00B 815.00 +5.00 810.00 162 MAY24 ---- ---- ---- ---- 815.00 +5.00 810.00 162 JUN24 ---- ---- ---- ---- 820.00 +5.00 815.00 93 JLY24 ---- ---- ---- ---- 820.00 +5.00 815.00 AUG24 ---- ---- ---- ---- 820.00 +5.00 815.00 75 SEP24 ---- ---- ---- ---- 820.00 +5.00 815.00 OCT24 ---- ---- ---- ---- 820.00 +5.00 815.00 NOV24 ---- ---- ---- ---- 820.00 +5.00 815.00 25 DEC24 ---- ---- ---- ---- 820.00 +5.00 815.00 JAN25 ---- ---- ---- ---- 820.00 +5.00 815.00 FEB25 ---- ---- ---- ---- 820.00 +5.00 815.00 MAR25 ---- ---- ---- ---- 820.00 +5.00 815.00 APR25 ---- ---- ---- ---- 820.00 +5.00 815.00 MAY25 ---- ---- ---- ---- 820.00 +5.00 815.00 JUN25 ---- ---- ---- ---- 820.00 +5.00 815.00 JLY25 ---- ---- ---- ---- 820.00 +5.00 815.00 AUG25 ---- ---- ---- ---- 820.00 +5.00 815.00 SEP25 ---- ---- ---- ---- 820.00 +5.00 815.00 OCT25 ---- ---- ---- ---- 820.00 +5.00 815.00 NOV25 ---- ---- ---- ---- 820.00 +5.00 815.00 DEC25 ---- ---- ---- ---- 820.00 +5.00 815.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 510 1045 30215 LED Lead Futures 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 APR24 ---- ---- ---- ---- 2348.50 ---- ---- LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures APR23 ---- ---- ---- ---- 46.06 UNCH 46.06 9 MAY23 ---- ---- ---- ---- 43.00 +.25 42.75 7 JUN23 ---- ---- ---- ---- 45.00 +1.25 43.75 68 JLY23 ---- ---- ---- ---- 46.00 UNCH 46.00 135 AUG23 ---- ---- ---- ---- 46.50 +.50 46.00 135 SEP23 ---- ---- ---- ---- 47.00 +.50 46.50 126 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 UNCH 47.63 94 MAY24 ---- ---- ---- ---- 47.63 UNCH 47.63 94 JUN24 ---- ---- ---- ---- 47.63 UNCH 47.63 90 JLY24 ---- ---- ---- ---- 47.75 UNCH 47.75 15 AUG24 ---- ---- ---- ---- 47.75 UNCH 47.75 15 SEP24 ---- ---- ---- ---- 47.75 UNCH 47.75 15 OCT24 ---- ---- ---- ---- 47.75 UNCH 47.75 NOV24 ---- ---- ---- ---- 47.75 UNCH 47.75 DEC24 ---- ---- ---- ---- 47.75 UNCH 47.75 JAN25 ---- ---- ---- ---- 47.75 UNCH 47.75 FEB25 ---- ---- ---- ---- 47.75 UNCH 47.75 MAR25 ---- ---- ---- ---- 47.75 UNCH 47.75 APR25 ---- ---- ---- ---- 49.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1539 MGC Micro Gold Futures JUN23 1998.7 2013.0 1982.5 1997.0 1999.0 +3.0 93430 1996.0 105270 19105 AUG23 2017.8 2031.5 2001.8 2015.8A 2017.9 +3.0 1846 2014.9 993 1991 OCT23 2035.8 2050.0 2020.0 2034.5A 2036.5 +3.1 102 2033.4 116 502 DEC23 2058.6 2066.7 2038.0 2052.2A 2054.1 +3.0 96 2051.1 106 534 FEB24 2080.0 2080.0 2057.6 2060.9A 2071.2 +3.2 12 2068.0 8 161 APR24 2077.4 2077.4 2073.8 2074.5A 2087.0 +3.6 5 2083.4 6 51 JUN24 2100.3 2100.3 2098.2 2084.9A 2101.9 +4.6 2 2097.3 2 14 AUG24 2115.5 2116.1 2097.3 2106.4B 2115.8 +4.8 10 2111.0 1 OCT24 ---- ---- ---- ---- 2128.2 +4.8 2123.4 1 DEC24 2140.0 2140.0 2140.0 2130.6A 2141.5 +4.8 1 2136.7 5 FEB25 ---- ---- ---- ---- 2157.4 +4.8 2152.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95504 106501 22365 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8500 3.9100 3.8000 3.9055 3.8795 +.0190 64 3.8605 125 137 JLY23 3.8590 3.8995 3.8170 3.8940A 3.8840 +.0225 7858 3.8615 3253 1759 AUG23 ---- ---- ---- 3.8530A 3.8880 +.0225 3.8655 SEP23 3.8540 3.9025B 3.8235A 3.9030B 3.8885 +.0225 80 3.8660 39 58 OCT23 ---- ---- ---- ---- 3.8940 +.0235 3.8705 NOV23 ---- ---- ---- ---- 3.8960 +.0235 3.8725 DEC23 3.8500 3.8500 3.8290 3.9065B 3.8940 +.0210 3 3.8730 12 7 JAN24 ---- ---- ---- ---- 3.8980 +.0210 3.8770 FEB24 ---- ---- ---- ---- 3.8995 +.0215 3.8780 MAR24 ---- ---- ---- ---- 3.8970 +.0200 3.8770 1 1 APR24 ---- ---- ---- ---- 3.8990 +.0200 3.8790 MAY24 ---- ---- ---- ---- 3.8960 +.0195 3.8765 JUN24 ---- ---- ---- ---- 3.8965 +.0185 3.8780 JLY24 ---- ---- ---- ---- 3.8945 +.0195 3.8750 AUG24 ---- ---- ---- ---- 3.8950 +.0195 3.8755 SEP24 ---- ---- ---- ---- 3.8925 +.0195 3.8730 OCT24 ---- ---- ---- ---- 3.8915 +.0195 3.8720 NOV24 ---- ---- ---- ---- 3.8935 +.0195 3.8740 DEC24 ---- ---- ---- ---- 3.8885 +.0195 3.8690 JAN25 ---- ---- ---- ---- 3.8880 +.0195 3.8685 FEB25 ---- ---- ---- ---- 3.8940 +.0195 3.8745 MAR25 ---- ---- ---- ---- 3.8790 +.0195 3.8595 APR25 ---- ---- ---- ---- 3.8810 ---- ---- MAY25 ---- ---- ---- ---- 3.8770 +.0195 3.8575 JLY25 ---- ---- ---- ---- 3.8765 +.0195 3.8570 SEP25 ---- ---- ---- ---- 3.8760 +.0195 3.8565 DEC25 ---- ---- ---- ---- 3.8755 +.0195 3.8560 MAR26 ---- ---- ---- ---- 3.8915 +.0195 3.8720 MAY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 JLY26 ---- ---- ---- ---- 3.9040 +.0195 3.8845 SEP26 ---- ---- ---- ---- 3.9160 +.0195 3.8965 DEC26 ---- ---- ---- ---- 3.9265 +.0195 3.9070 MAR27 ---- ---- ---- ---- 3.9240 +.0195 3.9045 MAY27 ---- ---- ---- ---- 3.9215 +.0195 3.9020 JLY27 ---- ---- ---- ---- 3.9190 +.0195 3.8995 SEP27 ---- ---- ---- ---- 3.9165 +.0195 3.8970 DEC27 ---- ---- ---- ---- 3.9290 +.0195 3.9095 MAR28 ---- ---- ---- ---- 3.9265 +.0195 3.9070 MAY28 ---- ---- ---- ---- 3.9240 +.0195 3.9045 JLY28 ---- ---- ---- ---- 3.9215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8005 3430 1962 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 76.82 +.33 76.49 105 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 ---- ---- ---- ---- 21.50 -.50 22.00 20 JLY23 ---- ---- ---- ---- 23.00 -.50 23.50 11 AUG23 ---- ---- ---- ---- 23.00 -.50 23.50 5 OCT23 ---- ---- ---- ---- 23.38 -.50 23.88 17 NOV23 ---- ---- ---- ---- 23.38 -.50 23.88 17 DEC23 ---- ---- ---- ---- 23.38 -.50 23.88 23 JAN24 ---- ---- ---- ---- 23.50 -.50 24.00 23 FEB24 ---- ---- ---- ---- 23.50 -.50 24.00 23 MAR24 ---- ---- ---- ---- 23.50 -.50 24.00 17 APR24 ---- ---- ---- ---- 23.75 -.50 24.25 17 MAY24 ---- ---- ---- ---- 23.75 -.50 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 JUN23 3.8280 3.8920 3.8260 3.8840A 3.8800 +.0200 8 3.8600 1 49 JLY23 3.8560 3.8980B 3.8180 3.8920B 3.8840 +.0220 231 3.8620 131 281 AUG23 ---- ---- ---- 3.8600A 3.8880 +.0220 3.8660 SEP23 3.8540 3.9020B 3.8240A 3.8240A 3.8880 +.0220 2 3.8660 1 10 OCT23 ---- ---- ---- ---- 3.8940 +.0240 3.8700 NOV23 ---- ---- ---- ---- 3.8960 +.0240 3.8720 DEC23 ---- 3.9080B 3.8320A 3.8320A 3.8940 +.0200 3.8740 JAN24 ---- ---- ---- ---- 3.8980 +.0200 3.8780 FEB24 ---- ---- ---- ---- 3.9000 +.0220 3.8780 MAR24 ---- ---- ---- ---- 3.8980 +.0200 3.8780 APR24 ---- ---- ---- ---- 3.9000 +.0200 3.8800 MAY24 ---- ---- ---- ---- 3.8960 +.0200 3.8760 JUN24 ---- ---- ---- ---- 3.8960 +.0180 3.8780 JLY24 ---- ---- ---- ---- 3.8940 +.0180 3.8760 AUG24 ---- ---- ---- ---- 3.8960 +.0200 3.8760 SEP24 ---- ---- ---- ---- 3.8920 +.0180 3.8740 OCT24 ---- ---- ---- ---- 3.8920 +.0200 3.8720 NOV24 ---- ---- ---- ---- 3.8940 +.0200 3.8740 DEC24 ---- ---- ---- ---- 3.8880 +.0180 3.8700 JAN25 ---- ---- ---- ---- 3.8880 +.0200 3.8680 FEB25 ---- ---- ---- ---- 3.8940 +.0200 3.8740 MAR25 ---- ---- ---- ---- 3.8800 +.0200 3.8600 APR25 ---- ---- ---- ---- 3.8820 ---- ---- MAY25 ---- ---- ---- ---- 3.8780 +.0200 3.8580 JLY25 ---- ---- ---- ---- 3.8760 +.0180 3.8580 SEP25 ---- ---- ---- ---- 3.8760 +.0200 3.8560 DEC25 ---- ---- ---- ---- 3.8760 +.0200 3.8560 MAR26 ---- ---- ---- ---- 3.8920 +.0200 3.8720 MAY26 ---- ---- ---- ---- 3.9040 +.0200 3.8840 JLY26 ---- ---- ---- ---- 3.9040 +.0200 3.8840 SEP26 ---- ---- ---- ---- 3.9160 +.0200 3.8960 DEC26 ---- ---- ---- ---- 3.9260 +.0180 3.9080 MAR27 ---- ---- ---- ---- 3.9240 +.0200 3.9040 MAY27 ---- ---- ---- ---- 3.9220 +.0200 3.9020 JLY27 ---- ---- ---- ---- 3.9200 +.0200 3.9000 SEP27 ---- ---- ---- ---- 3.9160 +.0180 3.8980 DEC27 ---- ---- ---- ---- 3.9300 +.0200 3.9100 MAR28 ---- ---- ---- ---- 3.9260 +.0180 3.9080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 133 340 QI E-Mini Silver Futures JLY23 25.1500 25.3875 24.7500A 25.2000 25.2090 +.1380 203 25.0710 143 250 SEP23 25.5000 25.5875B 24.9625A 25.4500B 25.4270 +.1440 14 25.2830 8 29 DEC23 ---- 25.8625B 25.2625A 25.8625B 25.7230 +.1370 2 25.5860 33 JAN24 25.6000 25.6000 25.4750 25.4875A 25.8390 +.1390 3 25.7000 1 MAR24 ---- 26.1625B 25.5750A 26.1625B 26.0380 +.1410 25.8970 MAY24 ---- ---- ---- 26.2750B 26.2370 +.1410 26.0960 2 6 JLY24 ---- ---- ---- 26.3250B 26.4120 +.1410 26.2710 SEP24 ---- ---- ---- 26.4125A 26.5710 +.1410 26.4300 DEC24 ---- ---- ---- ---- 26.8720 +.1410 26.7310 JAN25 ---- ---- ---- ---- 26.9920 +.1410 26.8510 MAR25 ---- ---- ---- ---- 27.1910 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 153 319 QO E-Mini Gold Futures JUN23 1999.50 2012.25B 1982.75 1997.00B 1999.00 +3.00 1763 1996.00 1907 792 AUG23 2018.00 2027.50 2002.25A 2019.00B 2017.90 +3.00 14 2014.90 34 77 OCT23 2045.00 2046.75 2028.75 2037.50B 2036.50 +3.10 8 2033.40 9 DEC23 2056.00 2056.00 2050.75 2038.00A 2054.10 +3.00 3 2051.10 5 51 FEB24 ---- ---- ---- 2083.25B 2071.20 +3.20 2068.00 20 APR24 ---- ---- ---- 2099.25B 2087.00 +3.60 2083.40 35 JUN24 ---- ---- ---- 2111.25B 2101.90 +4.60 2097.30 4 AUG24 ---- ---- ---- ---- 2115.80 +4.80 2111.00 OCT24 ---- ---- ---- 2131.50B 2128.20 +4.80 2123.40 2 DEC24 ---- ---- ---- 2138.25B 2141.50 +4.80 2136.70 3 FEB25 ---- ---- ---- ---- 2157.40 +4.80 2152.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1788 1946 993 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 445.83 UNCH 445.83 33 MAY23 ---- ---- ---- ---- 449.30 UNCH 449.30 JUN23 ---- 447.65B ---- 447.65B 446.00 UNCH 446.00 18 306 JLY23 ---- ---- ---- ---- 442.70 ---- ---- AUG23 ---- ---- ---- ---- 446.65 UNCH 446.65 OCT23 ---- ---- ---- ---- 447.30 UNCH 447.30 DEC23 ---- ---- ---- ---- 447.95 UNCH 447.95 FEB24 ---- ---- ---- ---- 448.60 UNCH 448.60 APR24 ---- ---- ---- ---- 449.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2001.10 UNCH 2001.10 41 MAY23 ---- ---- ---- ---- 2006.20 UNCH 2006.20 JUN23 ---- 2017.20B ---- 2017.20B 2009.10 UNCH 2009.10 9 378 JLY23 ---- ---- ---- ---- 2012.00 ---- ---- AUG23 ---- ---- ---- ---- 2009.70 UNCH 2009.70 OCT23 ---- ---- ---- ---- 2010.30 UNCH 2010.30 DEC23 ---- ---- ---- ---- 2010.90 UNCH 2010.90 FEB24 ---- ---- ---- ---- 2011.50 UNCH 2011.50 APR24 ---- ---- ---- ---- 2012.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 419 SI Silver Futures MAY23 24.975 25.210 24.560A 24.970B 24.983 +.107 8478 24.876 64251 7720 JUN23 25.085 25.290 24.655A 25.105B 25.088 +.116 768 24.972 777 614 JLY23 25.170 25.410 24.745 25.200A 25.209 +.138 69872 25.071 55545 117408 SEP23 25.405 25.605 24.965A 25.410A 25.427 +.144 1875 25.283 1201 10441 DEC23 25.710 25.860 25.335A 25.715 25.723 +.137 648 25.586 681 6160 JAN24 ---- ---- ---- 25.970B 25.839 +.139 1 25.700 146 MAR24 26.050 26.075B 25.650A 26.015A 26.038 +.141 77 25.897 44 1186 MAY24 26.240 26.260 26.240 26.225A 26.237 +.141 4 26.096 8 264 JLY24 ---- ---- ---- 26.500B 26.412 +.141 26.271 1 6 SEP24 ---- ---- ---- 26.450B 26.571 +.141 26.430 DEC24 ---- ---- ---- 26.670A 26.872 +.141 26.731 10 JAN25 ---- ---- ---- ---- 26.992 +.141 26.851 MAR25 ---- ---- ---- ---- 27.191 ---- ---- JLY25 ---- ---- ---- ---- 27.035 +.141 26.894 3 DEC25 ---- ---- ---- ---- 27.147 +.141 27.006 JLY26 ---- ---- ---- ---- 27.938 +.141 27.797 5 DEC26 ---- ---- ---- ---- 28.040 +.141 27.899 JLY27 ---- ---- ---- ---- 28.148 +.141 28.007 DEC27 ---- ---- ---- ---- 28.250 +.141 28.109 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81723 122508 143963 SIL Micro Silver Futures MAY23 24.970 25.170 24.565 24.970B 24.983 +.107 2087 24.876 5333 3549 JUN23 25.055 25.275 24.660 25.090 25.088 +.116 523 24.972 719 409 JLY23 25.170 25.415 24.745 25.200 25.209 +.138 11387 25.071 6951 5132 SEP23 25.520 25.590B 24.995 25.450B 25.427 +.144 510 25.283 432 355 DEC23 25.580 25.750 25.335 25.705A 25.723 +.137 53 25.586 18 247 JAN24 ---- ---- ---- 25.960B 25.839 +.139 25.700 2 MAR24 ---- ---- ---- 26.165B 26.038 +.141 2 25.897 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14562 13453 9694 SIT SILVER TAS FUTURES JLY23 .000 .002 -.001 .002B .000 UNCH 205 .000 SEP23 .000 .000 .000 .000 .000 UNCH 21 .000 DEC23 .000 .000 .000 .000 .000 UNCH 15 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 24.941 +.146 24.795 03 ---- ---- ---- ---- 24.940 +.145 24.795 04 ---- ---- ---- ---- 24.941 +.145 24.796 05 ---- ---- ---- ---- 24.941 +.145 24.796 09 ---- ---- ---- ---- 24.941 +.145 24.796 10 ---- ---- ---- ---- 24.941 +.145 24.796 11 ---- ---- ---- ---- 24.941 +.145 24.796 12 ---- ---- ---- ---- 24.941 +.145 24.796 15 ---- ---- ---- ---- 24.941 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 116.20A 116.20A 116.21 -.50 116.71 171 MAY23 ---- ---- ---- ---- 102.41 -1.39 103.80 JUN23 ---- ---- ---- ---- 101.25 -1.45 102.70 JLY23 ---- ---- ---- ---- 99.92 -1.60 101.52 AUG23 ---- ---- ---- ---- 97.51 -1.82 99.33 SEP23 ---- ---- ---- ---- 95.44 -1.90 97.34 OCT23 ---- ---- ---- ---- 95.38 -1.97 97.35 NOV23 ---- ---- ---- ---- 93.45 -2.19 95.64 DEC23 ---- ---- ---- ---- 91.73 -2.32 94.05 JAN24 ---- ---- ---- ---- 91.27 -2.78 94.05 FEB24 ---- ---- ---- ---- 90.27 -2.35 92.62 MAR24 ---- ---- ---- ---- 89.32 -2.40 91.72 APR24 ---- ---- ---- ---- 88.45 -2.34 90.79 MAY24 ---- ---- ---- ---- 87.60 -2.34 89.94 JUN24 ---- ---- ---- ---- 86.75 -2.39 89.14 JLY24 ---- ---- ---- ---- 85.97 -2.30 88.27 AUG24 ---- ---- ---- ---- 85.17 -2.35 87.52 SEP24 ---- ---- ---- ---- 84.42 -2.40 86.82 OCT24 ---- ---- ---- ---- 83.72 -2.30 86.02 NOV24 ---- ---- ---- ---- 83.02 -2.40 85.42 DEC24 ---- ---- ---- ---- 82.37 -2.46 84.83 JAN25 ---- ---- ---- ---- 83.07 -2.30 85.37 FEB25 ---- ---- ---- ---- 82.46 -2.31 84.77 MAR25 ---- ---- ---- ---- 81.85 -2.31 84.16 APR25 ---- ---- ---- ---- 79.99 -2.29 82.28 MAY25 ---- ---- ---- ---- 79.44 -2.30 81.74 JUN25 ---- ---- ---- ---- 78.89 -2.35 81.24 JLY25 ---- ---- ---- ---- 78.34 -2.40 80.74 AUG25 ---- ---- ---- ---- 77.79 -2.46 80.25 SEP25 ---- ---- ---- ---- 77.24 -2.51 79.75 OCT25 ---- ---- ---- ---- 76.69 -2.56 79.25 NOV25 ---- ---- ---- ---- 76.19 -2.56 78.75 DEC25 ---- ---- ---- ---- 75.69 -2.57 78.26 JAN26 ---- ---- ---- ---- 75.40 -2.49 77.89 FEB26 ---- ---- ---- ---- 74.90 -2.49 77.39 MAR26 ---- ---- ---- ---- 74.40 -2.49 76.89 APR26 ---- ---- ---- ---- 73.89 -2.51 76.40 MAY26 ---- ---- ---- ---- 73.39 -2.51 75.90 JUN26 ---- ---- ---- ---- 72.89 -2.51 75.40 JLY26 ---- ---- ---- ---- 72.44 -2.46 74.90 AUG26 ---- ---- ---- ---- 71.99 -2.41 74.40 SEP26 ---- ---- ---- ---- 71.54 -2.37 73.91 OCT26 ---- ---- ---- ---- 71.08 -2.33 73.41 NOV26 ---- ---- ---- ---- 70.63 -2.28 72.91 DEC26 ---- ---- ---- ---- 70.41 -2.25 72.66 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 1999.0 +3.0 1996.0 AUG23 ---- ---- ---- ---- 2017.9 +3.0 2014.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8645 +.0110 3.8535 JLY23 ---- ---- ---- ---- 3.8840 +.0225 3.8615 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.983 +.107 24.876 JLY23 ---- ---- ---- ---- 25.209 +.138 25.071 ZNC ZINC Futures 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 APR24 ---- ---- ---- ---- 2297.0 ---- ---- AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 682.50 -7.25 689.75 1675 ---- ---- ---- ---- 657.50 -7.25 664.75 1700 ---- ---- ---- ---- 632.50 -7.25 639.75 1725 ---- ---- ---- ---- 607.50 -7.25 614.75 1750 ---- ---- ---- ---- 582.50 -7.25 589.75 1775 ---- ---- ---- ---- 557.50 -7.25 564.75 1800 ---- ---- ---- ---- 532.50 -7.25 539.75 1825 ---- ---- 483.50A 483.50A 507.50 -7.25 514.75 1850 ---- ---- 458.50A 458.50A 482.50 -7.25 489.75 1875 ---- ---- 433.75A 433.75A 457.50 -7.25 464.75 1900 ---- ---- 409.00A 409.00A 432.50 -7.25 439.75 1925 ---- ---- 384.00A 384.00A 407.75 -7.00 414.75 1950 ---- ---- 359.50A 359.50A 382.75 -7.25 390.00 1975 ---- ---- 334.75A 334.75A 358.25 -7.00 365.25 2000 ---- ---- 310.25A 310.25A 333.75 -7.00 340.75 2025 ---- ---- 286.00A 286.00A 309.25 -7.25 316.50 2050 ---- ---- 261.75A 261.75A 285.25 -7.00 292.25 2075 ---- ---- 238.00A 238.00A 261.25 -7.25 268.50 2100 ---- ---- 214.75A 214.75A 238.00 -7.00 245.00 2125 ---- ---- 192.25A 192.25A 215.00 -7.00 222.00 2150 ---- ---- 170.50A 170.50A 192.50 -7.00 199.50 2175 ---- ---- 150.00A 150.00A 171.00 -7.00 178.00 2200 ---- ---- 130.50A 130.50A 150.25 -7.00 157.25 2225 ---- ---- 112.50A 112.50A 131.00 -6.50 137.50 2250 ---- ---- 96.00A 96.00A 113.00 -6.25 119.25 2275 ---- ---- 81.25A 81.25A 96.50 -6.00 102.50 2300 ---- ---- 68.00A 68.00A 81.50 -6.00 87.50 2325 ---- ---- 56.50A 56.50A 68.50 -5.50 74.00 2350 ---- ---- 46.75A 46.75A 57.00 -5.00 62.00 2375 ---- 52.00B 38.25A 38.25A 47.25 -4.50 51.75 2400 ---- ---- 31.50A 31.50A 38.75 -4.00 42.75 2425 ---- ---- 25.75A 25.75A 31.75 -3.50 35.25 10 2450 ---- 29.25B 21.25A 21.25A 26.00 -3.00 29.00 10 2475 ---- ---- 17.25A 17.25A 21.25 -2.75 24.00 10 2500 ---- ---- 14.00A 14.00A 17.25 -2.50 19.75 10 2525 ---- ---- 11.50A 11.50A 14.00 -2.25 16.25 2550 ---- ---- 9.50A 9.50A 11.50 -1.75 13.25 2575 ---- ---- 8.00A 8.00A 9.25 -1.75 11.00 2600 ---- ---- 6.75A 6.75A 7.75 -1.25 9.00 2625 ---- ---- 5.75A 5.75A 6.25 -1.25 7.50 2650 ---- ---- 4.75A 4.75A 5.25 -.75 6.00 2675 ---- ---- 4.25A 4.25A 4.25 -.75 5.00 2700 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 75 2725 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 2750 ---- ---- ---- ---- 2.50 -.25 2.75 2775 ---- ---- ---- ---- 2.00 -.25 2.25 2800 ---- ---- ---- ---- 1.75 -.25 2.00 2825 ---- ---- ---- ---- 1.50 UNCH 1.50 2850 ---- ---- ---- ---- 1.25 UNCH 1.25 2875 ---- ---- ---- ---- 1.00 UNCH 1.00 2900 ---- ---- ---- ---- .75 -.25 1.00 2925 ---- ---- ---- ---- .75 UNCH .75 2950 ---- ---- ---- ---- .50 -.25 .75 2975 ---- ---- ---- ---- .50 UNCH .50 3000 ---- ---- ---- ---- .50 UNCH .50 3025 ---- ---- ---- ---- .50 UNCH .50 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- 591.50A 591.50A 614.75 -9.00 623.75 1750 ---- ---- 566.50A 566.50A 589.75 -9.00 598.75 1775 ---- ---- 541.75A 541.75A 564.75 -9.00 573.75 1800 ---- ---- 517.00A 517.00A 539.75 -9.00 548.75 1825 ---- ---- 492.25A 492.25A 515.00 -9.00 524.00 1850 ---- ---- 467.75A 467.75A 490.25 -9.00 499.25 1875 ---- ---- 443.25A 443.25A 465.75 -9.00 474.75 1900 ---- ---- 419.00A 419.00A 441.25 -9.00 450.25 1925 ---- ---- 394.75A 394.75A 417.00 -9.25 426.25 1950 ---- ---- 371.00A 371.00A 393.00 -9.25 402.25 1975 ---- ---- 347.25A 347.25A 369.25 -9.25 378.50 2000 ---- ---- 324.00A 324.00A 346.00 -9.00 355.00 2025 ---- ---- 301.25A 301.25A 322.75 -9.00 331.75 2050 ---- ---- 279.00A 279.00A 300.25 -8.75 309.00 2075 ---- ---- 257.00A 257.00A 278.00 -8.75 286.75 2100 ---- ---- 236.00A 236.00A 256.25 -8.75 265.00 2125 ---- ---- 215.75A 215.75A 235.25 -8.50 243.75 2150 ---- ---- 196.25A 196.25A 215.00 -8.25 223.25 2175 ---- ---- 177.75A 177.75A 195.75 -8.00 203.75 2200 ---- ---- 160.50A 160.50A 177.50 -7.50 185.00 2225 ---- ---- 144.00A 144.00A 160.00 -7.50 167.50 2250 ---- ---- 129.00A 129.00A 143.75 -7.00 150.75 2275 ---- ---- 115.00A 115.00A 128.50 -6.75 135.25 2300 ---- ---- 102.00A 102.00A 114.50 -6.50 121.00 2325 ---- ---- 90.25A 90.25A 101.50 -6.25 107.75 2350 ---- ---- 79.75A 79.75A 90.00 -5.75 95.75 2375 ---- ---- 70.00A 70.00A 79.25 -5.50 84.75 2400 ---- ---- 61.50A 61.50A 69.75 -5.00 74.75 2425 ---- ---- 54.00A 54.00A 61.25 -4.75 66.00 2450 ---- ---- 47.25A 47.25A 53.50 -4.50 58.00 2475 ---- ---- 41.50A 41.50A 47.00 -3.75 50.75 2500 ---- ---- 36.00A 36.00A 41.00 -3.50 44.50 2525 ---- ---- 31.25A 31.25A 35.75 -3.25 39.00 2550 ---- ---- 27.25A 27.25A 31.25 -3.00 34.25 100 2575 ---- ---- 23.75A 23.75A 27.50 -2.50 30.00 10 2600 ---- ---- 20.75A 20.75A 24.00 -2.25 26.25 2625 ---- ---- 18.25A 18.25A 21.00 -2.00 23.00 2650 ---- ---- 16.00A 16.00A 18.25 -2.00 20.25 2675 ---- ---- 14.25A 14.25A 16.00 -1.75 17.75 2700 ---- ---- 12.75A 12.75A 14.00 -1.50 15.50 2725 ---- ---- 11.25A 11.25A 12.50 -1.25 13.75 2750 ---- ---- 10.25A 10.25A 11.00 -1.00 12.00 2775 ---- ---- 9.25A 9.25A 9.50 -1.25 10.75 2800 ---- ---- 8.25A 8.25A 8.50 -1.00 9.50 15 2825 ---- ---- 7.50A 7.50A 7.50 -1.00 8.50 2850 ---- ---- 7.00A 7.00A 6.50 -1.00 7.50 2875 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 2900 ---- ---- 5.75A 5.75A 5.25 -.75 6.00 2925 ---- ---- ---- ---- 4.50 -.75 5.25 2950 ---- ---- ---- ---- 4.00 -.75 4.75 2975 ---- ---- ---- ---- 3.75 -.50 4.25 3000 ---- ---- ---- ---- 3.25 -.50 3.75 3025 ---- ---- ---- ---- 3.00 -.50 3.50 3050 ---- ---- ---- ---- 2.75 -.50 3.25 3075 ---- ---- ---- ---- 2.25 -.50 2.75 3100 ---- ---- ---- ---- 2.25 -.25 2.50 3125 ---- ---- ---- ---- 2.00 -.25 2.25 3150 ---- ---- ---- ---- 1.75 -.50 2.25 3175 ---- ---- ---- ---- 1.50 -.50 2.00 3200 ---- ---- ---- ---- 1.50 -.25 1.75 3225 ---- ---- ---- ---- 1.25 -.50 1.75 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 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .75 UNCH .75 1950 ---- ---- ---- ---- 1.00 UNCH 1.00 1975 ---- ---- ---- ---- 1.25 UNCH 1.25 2000 ---- ---- ---- ---- 1.75 UNCH 1.75 2025 ---- ---- ---- ---- 2.50 UNCH 2.50 2050 ---- 3.50B ---- 3.50B 3.25 UNCH 3.25 2075 ---- 5.50B ---- 5.50B 4.50 UNCH 4.50 2100 ---- 7.25B ---- 7.25B 6.00 UNCH 6.00 2125 ---- 10.00B ---- 10.00B 8.00 UNCH 8.00 2150 ---- 13.25B ---- 13.25B 10.50 UNCH 10.50 2175 ---- 17.50B 13.50A 17.50B 13.75 UNCH 13.75 2200 ---- 23.00B ---- 23.00B 18.25 +.50 17.75 2225 ---- 29.75B 22.75A 22.75A 23.75 +.50 23.25 2250 ---- 38.00B 29.00A 29.00A 30.75 +1.00 29.75 180 2275 ---- 47.75B 37.50A 37.50A 39.00 +1.00 38.00 2300 ---- 59.75B 46.50A 46.50A 49.25 +1.50 47.75 10 2325 ---- 73.25B 57.00A 57.00A 61.00 +1.75 59.25 2350 ---- 88.00B 69.50A 69.50A 74.50 +2.25 72.25 2375 ---- 104.75B 83.50A 83.50A 89.50 +2.75 86.75 10 2400 ---- 122.75B 99.25A 99.25A 106.00 +3.25 102.75 2425 ---- 142.00B 116.50A 116.50A 124.00 +3.75 120.25 2450 ---- 162.25B 134.75A 134.75A 143.00 +4.00 139.00 2475 ---- 183.50B 154.25A 154.25A 163.25 +4.50 158.75 2500 ---- 205.50B 174.50A 174.50A 184.25 +4.75 179.50 2525 ---- 228.00B ---- 228.00B 206.00 +5.25 200.75 2550 ---- 250.75B ---- 250.75B 228.25 +5.25 223.00 2575 ---- 274.00B ---- 274.00B 251.25 +5.75 245.50 2600 ---- 297.50B ---- 297.50B 274.50 +6.00 268.50 2625 ---- 321.25B ---- 321.25B 298.00 +6.25 291.75 2650 ---- 345.50B ---- 345.50B 321.75 +6.25 315.50 2675 ---- 369.75B ---- 369.75B 346.00 +6.50 339.50 2700 ---- 394.00B ---- 394.00B 370.25 +6.75 363.50 2725 ---- 418.50B ---- 418.50B 394.50 +6.75 387.75 2750 ---- 443.00B ---- 443.00B 419.00 +7.00 412.00 2775 ---- 467.75B ---- 467.75B 443.50 +6.75 436.75 2800 ---- 492.50B ---- 492.50B 468.25 +7.00 461.25 2825 ---- 517.25B ---- 517.25B 493.00 +7.00 486.00 2850 ---- 542.25B ---- 542.25B 517.75 +7.00 510.75 2875 ---- 567.00B ---- 567.00B 542.75 +7.25 535.50 2900 ---- 592.00B ---- 592.00B 567.50 +7.00 560.50 2925 ---- 617.00B ---- 617.00B 592.50 +7.25 585.25 2950 ---- 641.75B ---- 641.75B 617.50 +7.25 610.25 2975 ---- 666.75B ---- 666.75B 642.50 +7.25 635.25 3000 ---- 680.50B ---- 680.50B 667.50 +7.25 660.25 3025 ---- 699.50B ---- 699.50B 692.50 +7.25 685.25 3050 ---- ---- ---- ---- 717.50 +7.25 710.25 3075 ---- ---- ---- ---- 742.50 +7.25 735.25 3100 ---- ---- ---- ---- 767.50 +7.25 760.25 3125 ---- ---- ---- ---- 792.50 +7.25 785.25 3150 ---- ---- ---- ---- 817.50 +7.25 810.25 3175 ---- ---- ---- ---- 842.50 +7.25 835.25 3200 ---- ---- ---- ---- 867.50 +7.25 860.25 3225 ---- ---- ---- ---- 892.50 +7.25 885.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 UNCH 1.25 1825 ---- ---- ---- ---- 1.50 -.25 1.75 1850 ---- ---- ---- ---- 2.00 -.25 2.25 1875 ---- ---- ---- ---- 2.50 -.25 2.75 1900 ---- ---- ---- ---- 3.25 -.25 3.50 1925 ---- ---- ---- ---- 4.00 -.25 4.25 1950 ---- ---- ---- ---- 5.25 UNCH 5.25 1975 ---- 6.75B ---- 6.75B 6.50 UNCH 6.50 2000 ---- 8.50B ---- 8.50B 8.00 UNCH 8.00 2025 ---- 10.50B ---- 10.50B 9.75 UNCH 9.75 2050 ---- 13.25B ---- 13.25B 12.00 UNCH 12.00 2075 ---- 16.50B ---- 16.50B 14.75 +.25 14.50 2100 ---- 20.25B ---- 20.25B 18.00 +.50 17.50 2125 ---- 24.75B ---- 24.75B 22.00 +.75 21.25 2150 ---- 30.25B ---- 30.25B 26.50 +.75 25.75 2175 ---- 36.50B ---- 36.50B 32.00 +1.00 31.00 2200 ---- 43.75B ---- 43.75B 38.50 +1.25 37.25 2225 ---- 52.00B 44.00A 44.00A 46.00 +1.50 44.50 2250 ---- 61.75B ---- 61.75B 54.50 +1.75 52.75 2275 ---- 72.50B ---- 72.50B 64.25 +2.25 62.00 2300 ---- 84.50B 72.25A 72.25A 75.00 +2.50 72.50 2325 ---- 97.75B 83.50A 83.50A 87.00 +2.75 84.25 2350 ---- 112.00B 96.00A 96.00A 100.00 +3.00 97.00 2375 ---- 127.25B 109.50A 109.50A 114.25 +3.50 110.75 2400 ---- 143.50B 124.00A 124.00A 129.50 +3.75 125.75 2425 ---- 160.75B 139.75A 139.75A 145.75 +4.00 141.75 2450 ---- 179.00B 156.25A 156.25A 163.25 +4.75 158.50 11 2475 ---- 198.25B 174.00A 174.00A 181.25 +5.00 176.25 2500 ---- 218.00B 192.25A 192.25A 200.25 +5.50 194.75 2525 ---- 238.50B 211.25A 211.25A 220.00 +5.75 214.25 2550 ---- 259.75B ---- 259.75B 240.25 +6.00 234.25 2575 ---- 281.25B ---- 281.25B 261.25 +6.50 254.75 2600 ---- 303.25B ---- 303.25B 282.75 +6.75 276.00 2625 ---- 325.50B ---- 325.50B 304.50 +7.00 297.50 2650 ---- 348.25B ---- 348.25B 326.75 +7.25 319.50 2675 ---- 371.25B ---- 371.25B 349.50 +7.50 342.00 2700 ---- 394.25B ---- 394.25B 372.25 +7.50 364.75 2725 ---- 417.75B ---- 417.75B 395.50 +7.75 387.75 2750 ---- 441.50B ---- 441.50B 419.00 +7.75 411.25 2775 ---- 465.25B ---- 465.25B 442.50 +7.75 434.75 2800 ---- 489.00B ---- 489.00B 466.50 +8.00 458.50 2825 ---- 513.25B ---- 513.25B 490.50 +8.25 482.25 2850 ---- 537.50B ---- 537.50B 514.50 +8.25 506.25 2875 ---- 561.75B ---- 561.75B 538.75 +8.25 530.50 2900 ---- 586.25B ---- 586.25B 563.00 +8.25 554.75 2925 ---- 610.50B ---- 610.50B 587.50 +8.50 579.00 2950 ---- 635.25B ---- 635.25B 612.00 +8.50 603.50 2975 ---- 659.75B ---- 659.75B 636.50 +8.50 628.00 3000 ---- 684.50B ---- 684.50B 661.25 +8.50 652.75 3025 ---- 709.25B ---- 709.25B 686.00 +8.75 677.25 3050 ---- 734.00B ---- 734.00B 710.75 +8.75 702.00 3075 ---- 758.75B ---- 758.75B 735.50 +8.75 726.75 3100 ---- 783.75B ---- 783.75B 760.50 +8.75 751.75 3125 ---- 808.75B ---- 808.75B 785.25 +8.75 776.50 3150 ---- 833.50B ---- 833.50B 810.25 +9.00 801.25 3175 ---- 858.50B ---- 858.50B 835.25 +9.00 826.25 3200 ---- 883.50B ---- 883.50B 860.25 +9.00 851.25 3225 ---- 907.50B ---- 907.50B 885.25 +9.00 876.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- 220.00B 194.30A 219.50B 209.00 +3.00 206.00 1795 ---- 215.00B 189.30A 214.50B 204.00 +3.00 201.00 1800 ---- 210.70B 183.10A 210.70B 199.00 +3.00 196.00 1805 ---- 205.30B 179.20A 205.30B 194.00 +3.00 191.00 1810 ---- 200.10B 173.10A 199.70B 189.00 +3.00 186.00 1815 ---- 195.30B 168.10A 194.70B 184.10 +3.10 181.00 1820 ---- 190.30B 163.10A 189.50B 179.10 +3.10 176.00 1825 ---- 185.30B 158.10A 185.30B 174.10 +3.10 171.00 1830 ---- 180.30B 153.10A 179.60B 169.10 +3.10 166.00 1835 ---- 175.30B 148.10A 174.70B 164.10 +3.10 161.00 1840 ---- 170.00B 143.20A 169.90B 159.10 +3.10 156.00 1845 ---- 165.30B 138.20A 164.60B 154.10 +3.10 151.00 1850 ---- 162.10B 133.20A 162.10B 149.10 +3.00 146.10 1855 ---- 157.10B 128.20A 157.10B 144.10 +3.00 141.10 1860 ---- 152.10B 123.20A 152.10B 139.10 +3.00 136.10 1865 ---- 147.10B 118.20A 147.10B 134.10 +3.00 131.10 1870 ---- 142.10B 113.20A 142.10B 129.10 +3.00 126.10 1875 ---- 137.10B 108.20A 137.10B 124.10 +3.00 121.10 1880 ---- 132.10B 103.20A 132.10B 119.10 +3.00 116.10 1885 ---- 127.10B 98.20A 127.10B 114.10 +3.00 111.10 1890 ---- 122.10B 93.30A 122.10B 109.10 +3.00 106.10 1895 ---- 117.10B 88.30A 117.10B 104.10 +3.00 101.10 1900 ---- 112.20B 83.40A 112.20B 99.10 +3.00 96.10 1905 ---- 107.20B 78.40A 107.20B 94.10 +3.00 91.10 1910 ---- 102.20B 73.40A 102.20B 89.10 +2.90 86.20 1915 ---- 97.20B 68.50A 97.20B 84.10 +2.90 81.20 1920 ---- 92.20B 63.60A 92.20B 79.10 +2.80 76.30 1925 ---- 87.30B 58.80A 87.30B 74.20 +2.80 1 71.40 1 1930 ---- 82.30B 53.90A 82.30B 69.20 +2.70 66.50 1935 ---- 77.30B 49.20A 77.30B 64.30 +2.60 61.70 1940 ---- 72.40B 44.50A 72.40B 59.40 +2.60 56.80 1945 ---- 67.50B 39.90A 67.50B 54.50 +2.40 52.10 1950 ---- 62.60B 35.40A 62.60B 49.60 +2.20 47.40 1955 ---- 57.80B 31.10A 57.80B 44.80 +2.00 42.80 1960 ---- 53.00B 26.90A 53.00B 40.10 +1.80 1 38.30 1965 ---- 48.30B 23.10A 48.30B 35.50 +1.60 33.90 1970 ---- 43.70B 19.50A 43.70B 31.10 +1.30 29.80 1975 ---- 39.20B 16.10A 39.20B 26.80 +1.00 1 25.80 1 1980 ---- 34.80B 13.30A 34.80B 22.70 +.60 22.10 3 1985 ---- 30.60B 10.70A 30.60B 19.00 +.30 2 18.70 2 1990 21.40 26.60B 8.50A 16.10B 15.60 UNCH 8 15.60 1 8 1995 14.70 22.90B 6.60A 6.60A 12.60 -.30 2 12.90 3 45 2000 17.60 19.50B 5.20A 8.80B 9.90 -.70 107 10.60 124 177 2005 16.20 16.50B 4.00A 8.10B 7.80 -.80 11 8.60 38 15 2010 10.60 13.80B 3.10A 5.10A 6.00 -1.00 32 7.00 4 37 2015 11.00 11.50B 2.50 3.90 4.60 -1.00 10 5.60 63 63 2020 6.10 9.50B 1.90 3.60B 3.50 -1.00 28 4.50 5 12 2025 ---- 7.80B 1.60A 7.80B 2.70 -1.00 2 3.70 1 23 2030 1.40 6.40B 1.30A 2.00B 2.10 -.90 1 3.00 11 45 2035 2.40 5.20B 1.00A 3.10B 1.60 -.80 2 2.40 18 2040 3.30 4.30B .80A .80A 1.30 -.60 8 1.90 8 15 2045 2.10 3.40B .70A .70A 1.00 -.60 13 1.60 1 73 2050 .60 2.80B .60 .60 .80 -.50 4 1.30 2 13 2055 ---- 2.30B .50A 2.30B .60 -.40 1.00 9 2060 1.70 1.90B .40A 1.10B .50 -.30 2 .80 97 2065 ---- 1.50B .40A 1.50B .40 -.30 .70 6 2070 .30 1.20B .30 .30 .30 -.30 3 .60 12 55 2075 ---- 1.00B .30A 1.00B .20 -.30 .50 5 314 2080 ---- .80B .20A .80B .20 -.20 .40 11 2085 ---- .70B .20A .70B .10 -.30 1 .40 1 2090 ---- .50B .20A .50B .10 -.20 .30 11 2095 ---- .40B .20A .40B .10 -.20 .30 38 42 2100 ---- .40B ---- .40B .10 -.10 .20 46 56 2105 ---- .30B .10A .30B .10 -.10 .20 1 2110 ---- ---- .10A .10A .10 -.10 .20 14 312 2115 ---- ---- .10A .10A .10 -.10 .20 4 1 2120 ---- .20B ---- .20B .10 UNCH .10 44 45 2125 ---- .20B ---- .20B .10 UNCH .10 2 13 2130 .20 .20 .10A .10A .10 UNCH 10 .10 1 2135 ---- ---- ---- ---- .10 UNCH .10 2 3 2140 ---- ---- ---- ---- .10 UNCH .10 6 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 7 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH .10 5 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 1 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 1 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 113 113 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 249 541 1702 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 UNCH .10 1 1 1900 ---- ---- ---- ---- .10 UNCH .10 22 1905 ---- ---- ---- ---- .10 -.10 .20 1 1910 ---- ---- ---- ---- .10 -.10 .20 4 14 1915 ---- ---- .20A .20A .10 -.20 .30 10 21 1920 ---- ---- .20A .20A .10 -.30 .40 5 1925 ---- .50B .30A .30A .20 -.20 .40 14 1930 ---- ---- .30A .30A .20 -.40 .60 3 1935 ---- .80B .40A .40A .30 -.40 .70 2 1940 ---- 1.10B .50A .50A .40 -.50 .90 5 1945 ---- 1.50B .50A .50A .50 -.60 1.10 1 1950 1.50 2.00B .60A .70A .60 -.80 31 1.40 5 35 1955 1.30 2.70B .80A .90A .90 -.90 3 1.80 29 1960 ---- 3.60B 1.00A 1.00A 1.10 -1.20 2.30 9 15 1965 1.10 4.60B 1.10 4.60B 1.50 -1.50 1 3.00 14 31 1970 3.10 6.00B 1.60A 6.00B 2.10 -1.70 1 3.80 17 26 1975 4.40 7.80B 2.00A 3.00 2.80 -2.00 103 4.80 9 307 1980 5.10 9.90B 2.60A 7.20B 3.70 -2.40 8 6.10 12 19 1985 5.60 12.20B 3.40A 5.30B 5.00 -2.70 13 7.70 6 17 1990 5.90 15.10B 4.40A 6.70A 6.60 -3.00 41 9.60 7 7 1995 10.80 18.30B 5.70A 8.60A 8.60 -3.30 38 11.90 5 20 2000 13.40 21.80B 7.20A 21.80B 10.90 -3.70 19 14.60 29 700 2005 ---- 25.70B 9.30A 9.30A 13.80 -3.80 4 17.60 142 20 2010 13.80 29.80B 11.50A 28.60B 17.00 -4.00 8 21.00 25 19 2015 ---- 34.20B 14.10A 14.10A 20.60 -4.00 1 24.60 6 17 2020 ---- 38.60B 17.60A 17.60A 24.50 -4.00 28.50 42 2025 ---- 43.20B 20.90A 20.90A 28.70 -3.90 32.60 5 2030 ---- 47.90B 24.50A 24.50A 33.10 -3.80 36.90 8 9 2035 ---- 52.70B 28.30A 28.30A 37.60 -3.80 41.40 2 2040 ---- 57.60B 32.40A 32.40A 42.20 -3.70 45.90 4 2045 ---- 62.40B 36.60A 36.60A 47.00 -3.50 50.50 4 2 2050 ---- 67.30B 40.90A 40.90A 51.70 -3.50 55.20 1 2055 ---- 72.20B 45.40A 45.40A 56.60 -3.40 1 60.00 1 2060 ---- 77.20B 50.00A 50.00A 61.40 -3.40 64.80 5 2065 ---- 82.10B 54.60A 54.60A 66.30 -3.40 69.70 2070 ---- 87.00B 59.30A 59.30A 71.30 -3.30 74.60 2075 ---- 92.00B 64.00A 64.00A 76.20 -3.30 79.50 2080 ---- 97.00B 68.90A 68.90A 81.10 -3.30 84.40 2085 ---- 102.00B 73.70A 73.70A 86.10 -3.20 89.30 2090 ---- 106.90B 78.60A 78.60A 91.10 -3.20 1 94.30 2095 ---- 112.00B 83.50A 83.50A 96.10 -3.10 99.20 2100 ---- 117.00B 88.40A 88.40A 101.10 -3.10 104.20 2105 ---- 122.00B 93.30A 93.30A 106.10 -3.10 109.20 2110 ---- 126.90B 98.30A 98.30A 111.10 -3.00 114.10 2115 ---- 132.00B 103.20A 103.20A 116.10 -3.00 119.10 2120 ---- 136.90B 108.20A 108.20A 121.10 -3.00 124.10 2125 ---- 141.90B 113.20A 113.20A 126.10 -3.00 129.10 2130 ---- 146.90B 118.10A 118.10A 131.10 -3.00 134.10 2135 ---- 151.90B 123.10A 123.10A 136.10 -3.00 139.10 2140 ---- 156.90B 128.10A 128.10A 141.10 -3.00 144.10 2145 ---- 161.90B 133.10A 133.10A 146.10 -2.90 149.00 2150 ---- 166.90B 138.10A 138.10A 151.10 -2.90 154.00 2155 ---- 171.90B 143.00A 143.00A 156.10 -2.90 159.00 2160 ---- 175.90B 148.00A 148.00A 161.10 -2.90 164.00 2165 ---- 180.80B 153.00A 153.00A 166.10 -2.90 169.00 2170 ---- 185.80B 158.00A 158.00A 171.10 -2.90 174.00 2175 ---- 191.90B 163.00A 163.00A 176.10 -2.90 179.00 2180 ---- 195.80B 168.00A 168.00A 181.10 -2.90 184.00 2185 ---- 200.70B 173.00A 173.00A 186.10 -2.90 189.00 2190 ---- 205.70B 178.00A 178.00A 191.00 -3.00 194.00 2195 ---- 210.80B 183.00A 183.00A 196.00 -3.00 199.00 2200 ---- 216.00B 188.00A 188.00A 201.00 -3.00 204.00 2205 ---- 220.70B 193.00A 193.00A 206.00 -3.00 209.00 2210 ---- 225.70B 198.00A 198.00A 211.00 -3.00 214.00 2215 ---- 230.60B 203.00A 203.00A 216.00 -3.00 219.00 2220 ---- 235.70B 208.00A 208.00A 221.00 -3.00 224.00 2225 ---- 240.60B 213.00A 213.00A 226.00 -3.00 229.00 2230 ---- 245.70B 217.90A 217.90A 231.00 -3.00 234.00 2235 ---- 250.70B 222.90A 222.90A 236.00 -3.00 239.00 2240 ---- 255.70B 227.90A 227.90A 241.00 -3.00 244.00 2245 ---- 260.70B 232.90A 232.90A 246.00 -3.00 249.00 2250 ---- 265.90B 237.90A 237.90A 251.00 -3.00 254.00 2255 ---- 270.70B 243.20A 243.20A 256.00 -3.00 259.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 313 1467 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 220.30B 193.10A 220.30B 209.00 +3.00 206.00 1795 ---- 215.30B 188.20A 214.50B 204.00 +3.00 201.00 1800 ---- 210.70B 183.10A 210.70B 199.00 +3.00 196.00 1805 ---- 205.30B 178.20A 204.60B 194.00 +3.00 191.00 1810 ---- 200.30B 173.20A 199.60B 189.00 +3.00 186.00 1815 ---- 195.30B 168.20A 194.60B 184.00 +3.00 181.00 1820 ---- 191.00B 163.20A 191.00B 179.00 +3.00 176.00 1825 ---- 187.10B 158.20A 187.10B 174.00 +3.00 171.00 1830 ---- 182.10B 153.20A 182.10B 169.00 +3.00 166.00 1835 ---- 177.10B 148.20A 177.10B 164.00 +3.00 161.00 1840 ---- 172.10B 143.20A 172.10B 159.00 +3.00 156.00 1845 ---- 167.10B 138.20A 167.10B 154.00 +3.00 151.00 1850 ---- 162.10B 133.20A 162.10B 149.00 +3.00 146.00 1855 ---- 157.10B 128.20A 157.10B 144.00 +3.00 141.00 1860 ---- 152.10B 123.30A 152.10B 139.00 +2.90 136.10 1865 ---- 147.20B 118.30A 147.20B 134.10 +3.00 131.10 1870 ---- 142.20B 113.30A 142.20B 129.10 +3.00 126.10 1875 ---- 137.20B 108.30A 137.20B 124.10 +3.00 121.10 1880 ---- 132.20B 103.40A 132.20B 119.10 +2.90 116.20 1885 ---- 127.20B 98.40A 127.20B 114.20 +3.00 111.20 1890 ---- 122.20B 93.50A 122.20B 109.20 +2.90 106.30 1895 ---- 117.30B 88.60A 117.30B 104.20 +2.90 101.30 1 1900 ---- 112.30B 83.70A 112.30B 99.20 +2.80 96.40 1905 ---- 107.30B 78.80A 107.30B 94.30 +2.80 91.50 1910 ---- 102.40B 73.90A 102.40B 89.30 +2.70 86.60 1 1915 ---- 97.40B 69.10A 97.40B 84.40 +2.70 81.70 1920 ---- 92.50B 64.30A 92.50B 79.50 +2.70 76.80 1925 ---- 87.60B 59.60A 87.60B 74.60 +2.60 72.00 1 1930 ---- 82.70B 54.90A 82.70B 69.70 +2.50 67.20 1935 ---- 77.90B 50.40A 77.90B 64.80 +2.30 62.50 1940 ---- 73.10B 46.00A 73.10B 60.10 +2.30 57.80 1 1945 ---- 68.30B 41.60A 68.30B 55.30 +2.00 53.30 1950 ---- 63.60B 37.30A 63.60B 50.70 +1.90 48.80 1955 ---- 58.90B 33.30A 58.90B 46.20 +1.80 44.40 1960 ---- 54.30B 29.50A 54.30B 41.70 +1.50 40.20 1965 ---- 49.80B 25.80A 49.80B 37.40 +1.30 36.10 1970 ---- 45.50B 22.50A 45.50B 33.30 +1.10 32.20 1975 23.80 41.20B 19.40A 30.20B 29.30 +.80 6 28.50 1 1980 20.90 37.10B 16.60A 26.40B 25.60 +.60 8 25.00 7 1985 ---- 33.20B 14.00A 33.20B 22.10 +.30 21.80 7 1990 15.30 29.50B 11.80A 17.60A 18.90 -.10 26 19.00 11 13 1995 12.70 26.00B 9.90A 15.80B 16.10 -.20 30 16.30 18 33 2000 11.10 22.80B 8.20A 14.00B 13.60 -.40 5 14.00 37 42 2005 11.00 19.90B 6.80A 8.70A 11.40 -.60 46 12.00 25 32 2010 15.00 17.30B 5.70A 5.70A 9.50 -.70 9 10.20 195 50 2015 ---- 14.90B 4.70A 14.90B 7.90 -.70 8.60 25 25 2020 5.10 12.90B 3.90A 6.60B 6.50 -.80 10 7.30 41 17 2025 ---- 11.10B 3.20A 11.10B 5.30 -.90 6.20 4 6 2030 7.20 9.50B 2.70A 4.40B 4.40 -.80 336 5.20 8 25 2035 3.40 8.10B 2.30A 3.20A 3.60 -.80 1 4.40 9 2040 2.10 6.90B 1.90A 2.20A 2.90 -.90 4 3.80 3 42 2045 5.10 5.90B 1.60A 1.90A 2.40 -.80 5 3.20 1 1 2050 4.40 5.00B 1.30A 1.70A 2.00 -.70 2 2.70 7 34 2055 1.30 4.20B 1.10A 1.60B 1.70 -.60 1 2.30 3 12 2060 ---- 3.60B .90A 3.60B 1.40 -.60 2.00 1 29 2065 1.30 3.00B .80A .80A 1.20 -.50 1 1.70 3 12 2070 1.20 2.60B .70A .70A 1.00 -.50 1 1.50 2 22 2075 ---- 2.20B .60A 2.20B .80 -.50 1.30 4 6 2080 ---- 1.80B .50A 1.80B .70 -.40 1.10 3 2085 ---- 1.60B .50A 1.60B .60 -.30 1 .90 63 2090 ---- 1.30B .40A 1.30B .50 -.30 .80 2 4 2095 ---- 1.10B .40A 1.10B .40 -.30 3 .70 9 2100 .30 1.00B .30 .30 .40 -.20 8 .60 8 17 2105 ---- .90B .30A .90B .30 -.30 .60 1 6 2110 ---- .70B .30A .70B .30 -.20 .50 7 10 2115 ---- .60B .30A .60B .20 -.20 .40 2120 ---- .50B .30A .50B .20 -.20 .40 31 2125 ---- .50B .20A .50B .20 -.20 .40 13 2130 ---- .40B .20A .40B .10 -.20 .30 2135 ---- .40B .20A .40B .10 -.20 .30 2140 ---- ---- .20A .20A .10 -.20 .30 10 2145 ---- .30B ---- .30B .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 5 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 5 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- .10A .10A .10 -.10 .20 7 2175 ---- ---- .10A .10A .10 -.10 .20 17 2180 ---- ---- ---- ---- .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 503 406 631 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 UNCH .10 1 3 1865 ---- ---- ---- ---- .10 -.10 .20 1 1 1870 ---- ---- ---- ---- .20 UNCH .20 1875 ---- ---- ---- ---- .20 UNCH .20 1880 ---- ---- ---- ---- .20 UNCH .20 42 1885 ---- ---- .20A .20A .20 -.10 .30 1890 ---- ---- ---- ---- .20 -.10 .30 2 1895 ---- ---- .30A .30A .30 -.10 .40 1 1900 .20 .20 .20 .20 .30 -.20 11 .50 20 1905 ---- ---- .40A .40A .30 -.20 .50 6 17 1910 ---- .70B .40A .40A .40 -.20 .60 10 1915 ---- .80B .50A .50A .40 -.30 2 .70 2 1920 ---- 1.00B .50A .50A .50 -.40 .90 1 2 1925 ---- 1.30B .60A .60A .60 -.40 1.00 53 1930 1.50 1.60B .70A 1.60B .70 -.60 5 1.30 3 1935 ---- 2.00B .80A .80A .90 -.60 1.50 2 1940 2.00 2.50B 1.00A 1.20 1.10 -.80 2 1.90 6 1945 2.20 3.20B 1.20A 1.50 1.40 -.90 11 2.30 1 64 1950 2.00 3.90B 1.40A 1.80B 1.70 -1.10 54 2.80 502 657 1955 1.50 4.90B 1.50 2.30B 2.20 -1.30 11 3.50 4 7 1960 4.10 6.00B 2.10A 2.80A 2.70 -1.50 6 4.20 12 79 1965 4.40 7.40B 2.50A 3.70A 3.40 -1.70 27 5.10 3 4 1970 3.80 9.00B 3.10A 7.10B 4.30 -1.90 15 6.20 17 25 1975 6.70 10.90B 3.80A 10.90B 5.30 -2.20 13 7.50 4 8 1980 8.20 13.10B 4.70A 6.40A 6.60 -2.40 85 9.00 5 3 1985 9.70 15.60B 5.80A 7.90A 8.10 -2.70 9 10.80 8 4 1990 8.60 18.40B 7.20A 10.40A 10.00 -3.00 70 13.00 68 61 1995 10.30 21.50B 8.80A 12.60A 12.10 -3.20 29 15.30 7 10 2000 20.00 24.80B 10.70A 15.50B 14.60 -3.40 21 18.00 52 51 2005 13.70 28.50B 12.70A 12.70A 17.40 -3.60 1 21.00 27 33 2010 15.70 32.40B 14.90A 32.40B 20.50 -3.70 48 24.20 42 62 2015 ---- 36.30B 17.40A 17.40A 23.90 -3.70 27.60 10 15 2020 ---- 40.50B 20.90A 20.90A 27.50 -3.80 31.30 4 2025 ---- 45.00B 24.20A 24.20A 31.30 -3.90 35.20 10 2030 ---- 49.40B 27.60A 27.60A 35.30 -3.90 39.20 7 2035 ---- 54.00B 31.20A 31.20A 39.60 -3.80 43.40 3 2040 ---- 58.70B 35.00A 35.00A 43.90 -3.80 47.70 24 2045 ---- 63.40B 39.00A 39.00A 48.40 -3.80 52.20 2 2050 ---- 68.00B 43.10A 43.10A 53.00 -3.70 56.70 14 2055 ---- 72.80B 47.30A 47.30A 57.60 -3.70 61.30 8 2060 ---- 77.70B 51.70A 51.70A 62.30 -3.70 66.00 11 2065 ---- 82.60B 56.10A 56.10A 67.10 -3.60 70.70 2070 ---- 87.50B 60.70A 60.70A 71.90 -3.50 75.40 1 2075 ---- 92.40B 65.30A 65.30A 76.80 -3.40 80.20 2080 ---- 97.30B 69.90A 69.90A 81.70 -3.30 85.00 2085 ---- 102.20B 74.60A 74.60A 86.50 -3.40 89.90 2090 ---- 107.20B 79.40A 79.40A 91.40 -3.40 94.80 2095 ---- 112.10B 84.20A 84.20A 96.40 -3.30 99.70 2100 ---- 117.10B 89.00A 89.00A 101.30 -3.30 104.60 2105 ---- 122.10B 93.90A 93.90A 106.20 -3.30 109.50 2110 ---- 127.00B 98.80A 98.80A 111.20 -3.20 114.40 2115 ---- 132.00B 103.70A 103.70A 116.20 -3.20 119.40 2120 ---- 137.00B 108.60A 108.60A 121.10 -3.20 124.30 2125 ---- 142.00B 113.50A 113.50A 126.10 -3.20 129.30 2130 ---- 146.90B 118.40A 118.40A 131.10 -3.10 134.20 2135 ---- 152.00B 123.40A 123.40A 136.00 -3.20 139.20 2140 ---- 157.00B 128.30A 128.30A 141.00 -3.20 144.20 2145 ---- 161.90B 133.30A 133.30A 146.00 -3.20 149.20 2150 ---- 166.90B 138.20A 138.20A 151.00 -3.10 154.10 2155 ---- 171.90B 143.20A 143.20A 156.00 -3.10 159.10 2160 ---- 176.90B 148.20A 148.20A 161.00 -3.10 164.10 2165 ---- 181.90B 153.10A 153.10A 166.00 -3.10 169.10 2170 ---- 186.90B 158.10A 158.10A 171.00 -3.10 174.10 2175 ---- 191.90B 163.10A 163.10A 176.00 -3.10 179.10 2180 ---- 196.90B 168.10A 168.10A 181.00 -3.10 184.10 2185 ---- 200.90B 173.10A 173.10A 186.00 -3.00 189.00 2190 ---- 205.60B 178.00A 178.00A 191.00 -3.00 194.00 2195 ---- 210.60B 183.00A 183.00A 196.00 -3.00 199.00 2200 ---- 216.90B 188.00A 188.00A 201.00 -3.00 204.00 2205 ---- 220.90B 193.00A 193.00A 206.00 -3.00 209.00 2210 ---- 225.60B 198.00A 198.00A 211.00 -3.00 214.00 2215 ---- 230.90B 203.00A 203.00A 216.00 -3.00 219.00 2220 ---- 235.60B 208.00A 208.00A 221.00 -3.00 224.00 2225 ---- 240.60B 213.00A 213.00A 226.00 -3.00 229.00 2230 ---- 245.60B 218.00A 218.00A 231.00 -3.00 234.00 2235 ---- 250.60B 223.00A 223.00A 236.00 -3.00 239.00 2240 ---- 255.60B 228.00A 228.00A 241.00 -3.00 244.00 2245 ---- 260.60B 233.00A 233.00A 246.00 -3.00 249.00 2250 ---- 265.90B 237.90A 237.90A 251.00 -3.00 254.00 2255 ---- 270.60B 242.90A 242.90A 256.00 -3.00 259.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 771 1388 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 222.10B 193.20A 222.10B 209.00 +3.00 206.00 1795 ---- 217.10B 188.20A 217.10B 204.00 +3.00 201.00 1800 ---- 212.10B 183.30A 212.10B 199.00 +3.00 196.00 1805 ---- 207.10B 178.20A 207.10B 194.00 +3.00 191.00 1810 ---- 202.10B 173.20A 202.10B 189.00 +3.00 186.00 1815 ---- 197.10B 168.30A 197.10B 184.00 +3.00 181.00 1820 ---- 192.10B 163.30A 192.10B 179.00 +2.90 176.10 1825 ---- 187.10B 158.30A 187.10B 174.10 +3.00 171.10 1830 ---- 182.20B 153.40A 182.20B 169.10 +3.00 166.10 1835 ---- 177.20B 148.30A 177.20B 164.10 +3.00 161.10 1840 ---- 172.20B 143.40A 172.20B 159.10 +3.00 156.10 1845 ---- 167.20B 138.50A 167.20B 154.10 +2.90 151.20 1850 ---- 162.20B 133.50A 162.20B 149.20 +3.00 146.20 1855 ---- 157.20B 128.60A 157.20B 144.20 +2.90 141.30 1860 ---- 152.30B 123.60A 152.30B 139.20 +2.90 136.30 1865 ---- 147.30B 118.70A 147.30B 134.30 +2.90 131.40 1870 ---- 142.40B 113.70A 142.40B 129.30 +2.80 126.50 1875 ---- 137.40B 108.80A 137.40B 124.40 +2.90 121.50 1880 ---- 132.50B 104.00A 132.50B 119.40 +2.80 116.60 1885 ---- 127.50B 99.20A 127.50B 114.50 +2.80 111.70 1890 ---- 122.60B 94.30A 122.60B 109.60 +2.70 106.90 1895 ---- 117.70B 89.60A 117.70B 104.80 +2.80 102.00 1900 ---- 112.80B 84.80A 112.80B 99.90 +2.70 97.20 1905 ---- 108.00B 80.20A 108.00B 95.10 +2.60 92.50 1910 ---- 103.10B 75.50A 103.10B 90.30 +2.50 87.80 1915 ---- 98.40B 71.10A 98.40B 85.60 +2.50 83.10 1920 ---- 93.60B 66.60A 93.60B 80.90 +2.40 78.50 1 1925 ---- 88.90B 62.20A 88.90B 76.20 +2.30 73.90 1930 ---- 84.20B 57.90A 84.20B 71.60 +2.10 69.50 1935 ---- 79.60B 53.60A 79.60B 67.10 +2.00 65.10 1 1940 ---- 75.10B 49.60A 75.10B 62.70 +1.90 60.80 1945 ---- 70.60B 45.70A 70.60B 58.30 +1.70 56.60 1950 ---- 66.20B 41.90A 66.20B 54.10 +1.60 52.50 1955 ---- 61.90B 38.30A 61.90B 50.00 +1.40 48.60 1960 ---- 57.70B 34.80A 57.70B 46.00 +1.30 44.70 1965 ---- 53.60B 31.60A 53.60B 42.20 +1.10 41.10 1970 ---- 49.60B 28.50A 49.60B 38.50 +.90 37.60 3 1975 ---- 45.80B 25.70A 45.80B 35.10 +.80 34.30 1980 ---- 42.20B 23.10A 42.20B 31.80 +.70 31.10 1 1985 24.40 38.70B 20.50A 29.20B 28.70 +.50 7 28.20 6 1990 ---- 35.40B 18.30A 35.40B 25.80 +.30 2 25.50 2 1995 ---- 32.20B 16.30A 32.20B 23.20 +.20 23.00 4 2000 ---- 29.30B 14.40A 29.30B 20.70 UNCH 20.70 1 3 2005 ---- 26.60B 12.80A 26.60B 18.40 -.10 4 18.50 4 5 2010 ---- 24.00B 11.30A 24.00B 16.40 -.20 16.60 1 2015 11.80 21.70B 9.90A 11.40A 14.50 -.30 1 14.80 12 2020 ---- 19.50B 8.80A 19.50B 12.80 -.40 2 13.20 1 3 2025 ---- 17.60B 7.70A 17.60B 11.30 -.40 3 11.70 186 2030 ---- 15.70B 6.80A 15.70B 9.90 -.50 10.40 1 2035 ---- 14.10B 6.00A 14.10B 8.70 -.50 4 9.20 5 2040 ---- 12.60B 5.20A 12.60B 7.70 -.50 1 8.20 10 2045 ---- 11.30B 4.60A 11.30B 6.70 -.50 7.20 4 2050 ---- 10.00B 4.10A 10.00B 5.90 -.50 1 6.40 410 2055 ---- 8.90B 3.60A 8.90B 5.20 -.50 1 5.70 36 2060 ---- 8.00B 3.20A 8.00B 4.60 -.50 5.10 1 2065 ---- 7.10B 2.80A 7.00B 4.00 -.50 4.50 3 2070 ---- 6.20B 2.50A 6.20B 3.50 -.50 4.00 2 2075 ---- 5.50B 2.20A 5.50B 3.10 -.50 3.60 6 2080 ---- 4.90B 2.00A 4.90B 2.80 -.40 3.20 1 2085 ---- 4.40B 1.80A 4.40B 2.40 -.40 2.80 1 6 2090 ---- 3.90B 1.60A 3.90B 2.20 -.30 2.50 2 2095 ---- 3.50B 1.40A 3.50B 1.90 -.40 2.30 2100 ---- 3.10B 1.30A 3.10B 1.70 -.40 2 2.10 4 2105 ---- 2.70B 1.10A 2.70B 1.50 -.40 1 1.90 1 2110 ---- 2.40B 1.00A 2.40B 1.30 -.40 1.70 35 2115 ---- 2.20B .90A 2.20B 1.20 -.30 1.50 1 2120 ---- 1.90B .80A 1.90B 1.10 -.30 1.40 1 2 2125 ---- 1.70B .80A 1.70B .90 -.40 1.30 6 2130 ---- 1.60B .70A 1.60B .80 -.30 1.10 19 2135 ---- 1.40B .60A 1.40B .80 -.20 1.00 36 2140 ---- 1.30B .60A 1.30B .70 -.20 .90 1 2145 ---- 1.20B .60A 1.20B .60 -.30 .90 1 2150 ---- 1.00B .50A 1.00B .50 -.30 .80 14 2155 ---- .90B .50A .90B .50 -.20 .70 2160 ---- .80B .40A .80B .40 -.30 .70 2165 ---- .80B .40A .80B .40 -.20 .60 2170 ---- .70B .40A .70B .40 -.10 .50 4 2175 ---- .60B .30A .60B .30 -.20 .50 37 2180 ---- .60B .30A .60B .30 -.20 .50 1 2185 ---- .50B .30A .50B .30 -.10 .40 2190 ---- .50B .30A .50B .30 -.10 .40 6 2195 ---- ---- .20A .20A .20 -.20 .40 2200 .20 .20 .20 .20 .20 -.20 1 .40 6 2205 ---- ---- .20A .20A .20 -.10 .30 2210 ---- ---- .20A .20A .20 -.10 .30 2215 ---- ---- .20A .20A .20 -.10 .30 2220 ---- ---- .20A .20A .10 -.20 .30 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 8 895 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 100 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- .30A .30A .30 -.10 .40 2 11 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- .40A .40A .30 -.20 .50 1865 ---- ---- .40A .40A .40 -.10 .50 1870 ---- ---- .50A .50A .40 -.20 .60 1875 ---- ---- .50A .50A .50 -.20 .70 206 1880 ---- ---- .60A .60A .60 -.20 .80 1885 ---- ---- .60A .60A .60 -.30 .90 1 1890 ---- 1.10B .70A .70A .70 -.30 1.00 1895 ---- 1.30B .80A .80A .90 -.30 1.20 1900 ---- 1.60B .90A .90A 1.00 -.40 1.40 4 12 1905 ---- 1.90B 1.00A 1.00A 1.20 -.40 1.60 1910 ---- 2.20B 1.10A 1.10A 1.40 -.50 1.90 1915 ---- 2.60B 1.30A 1.30A 1.60 -.60 2.20 5 1920 ---- 3.20B 1.50A 1.50A 1.90 -.70 2.60 1 1925 ---- 3.80B 1.80A 1.80A 2.30 -.70 3.00 106 1930 ---- 4.50B 2.10A 2.10A 2.70 -.80 3 3.50 6 1935 ---- 5.20B 2.40A 2.40A 3.20 -1.00 1 4.20 3 9 1940 ---- 6.20B 2.80A 2.80A 3.70 -1.20 1 4.90 9 1945 ---- 7.20B 3.30A 3.30A 4.40 -1.30 5.70 15 1950 ---- 8.40B 3.80A 3.80A 5.20 -1.40 6.60 24 1955 ---- 9.80B 4.50A 4.50A 6.10 -1.50 7.60 1960 ---- 11.30B 5.30A 5.30A 7.10 -1.70 8.80 13 1965 ---- 13.10B 6.20A 6.20A 8.20 -1.90 10.10 1970 ---- 15.10B 7.30A 7.30A 9.60 -2.00 2 11.60 8 1975 ---- 17.20B 8.50A 8.50A 11.10 -2.20 1 13.30 4 16 1980 13.20 19.60B 9.90A 13.40B 12.80 -2.40 3 15.20 33 1985 ---- 22.10B 11.40A 11.40A 14.70 -2.50 17.20 4 1990 ---- 24.80B 13.20A 13.20A 16.80 -2.70 19.50 83 1995 ---- 27.90B 15.10A 15.10A 19.20 -2.80 22.00 1 2000 22.60 31.00B 17.20A 21.30A 21.70 -3.00 27 24.70 6 8 2005 ---- 34.30B 19.50A 19.50A 24.40 -3.10 27.50 16 2010 ---- 38.00B 21.80A 21.80A 27.40 -3.20 30.60 3 2015 ---- 41.50B 24.40A 24.40A 30.50 -3.30 33.80 3 2020 ---- 45.30B 27.30A 27.30A 33.80 -3.30 37.10 3 2025 ---- 49.30B 30.70A 30.70A 37.30 -3.40 1 40.70 4 4 2030 ---- 53.30B 33.90A 33.90A 40.90 -3.40 44.30 33 2035 ---- 57.50B 37.30A 37.30A 44.70 -3.50 48.20 2040 ---- 61.80B 40.80A 40.80A 48.60 -3.50 52.10 2045 ---- 66.20B 44.40A 44.40A 52.70 -3.50 56.20 2050 ---- 70.70B 48.20A 48.20A 56.80 -3.50 60.30 2 2 2055 ---- 75.20B 52.10A 52.10A 61.10 -3.50 64.60 16 2060 ---- 79.80B 56.10A 56.10A 65.50 -3.50 69.00 2065 ---- 84.50B 60.20A 60.20A 69.90 -3.50 73.40 2070 ---- 89.20B 64.40A 64.40A 74.50 -3.40 77.90 2075 ---- 93.90B 68.70A 68.70A 79.00 -3.50 82.50 2 2080 ---- 98.60B 73.10A 73.10A 83.70 -3.40 87.10 2085 ---- 103.30B 77.50A 77.50A 88.30 -3.40 91.70 2090 ---- 108.20B 82.00A 82.00A 93.10 -3.30 96.40 2095 ---- 113.00B 86.60A 86.60A 97.80 -3.40 101.20 2100 ---- 117.80B 91.20A 91.20A 102.60 -3.30 105.90 1 2105 ---- 122.80B 95.80A 95.80A 107.40 -3.30 110.70 2110 ---- 127.70B 100.50A 100.50A 112.20 -3.40 115.60 2115 ---- 132.60B 105.20A 105.20A 117.10 -3.30 120.40 2120 ---- 137.50B 110.00A 110.00A 121.90 -3.30 125.20 2125 ---- 142.40B 114.80A 114.80A 126.80 -3.30 130.10 2130 ---- 147.40B 119.60A 119.60A 131.70 -3.30 135.00 2135 ---- 152.30B 124.40A 124.40A 136.60 -3.30 139.90 2140 ---- 157.20B 129.30A 129.30A 141.50 -3.30 144.80 2145 ---- 162.20B 134.10A 134.10A 146.50 -3.20 149.70 2150 ---- 167.20B 139.00A 139.00A 151.40 -3.20 154.60 2155 ---- 172.10B 143.90A 143.90A 156.40 -3.10 159.50 2160 ---- 177.10B 148.80A 148.80A 161.30 -3.20 164.50 2165 ---- 182.00B 153.70A 153.70A 166.30 -3.10 169.40 1 2170 ---- 187.00B 158.70A 158.70A 171.20 -3.20 174.40 2175 ---- 192.00B 163.60A 163.60A 176.20 -3.10 179.30 2180 ---- 197.00B 168.50A 168.50A 181.20 -3.10 184.30 2185 ---- 201.90B 173.50A 173.50A 186.10 -3.20 189.30 2190 ---- 207.00B 178.40A 178.40A 191.10 -3.10 194.20 2195 ---- 212.00B 183.40A 183.40A 196.10 -3.10 199.20 2200 ---- 216.90B 188.30A 188.30A 201.10 -3.10 204.20 2205 ---- 221.90B 193.30A 193.30A 206.10 -3.10 209.20 2210 ---- 226.90B 198.30A 198.30A 211.00 -3.10 214.10 2215 ---- 231.90B 203.20A 203.20A 216.00 -3.10 219.10 2220 ---- 236.90B 208.20A 208.20A 221.00 -3.10 224.10 2225 ---- 241.90B 213.20A 213.20A 226.00 -3.10 229.10 2230 ---- 246.90B 218.10A 218.10A 231.00 -3.10 234.10 2235 ---- 251.90B 223.10A 223.10A 236.00 -3.10 239.10 2240 ---- 255.60B 228.10A 228.10A 241.00 -3.10 244.10 2245 ---- 260.70B 233.10A 233.10A 246.00 -3.10 249.10 2250 ---- 266.90B 238.10A 238.10A 251.00 -3.00 254.00 2255 ---- 270.70B 243.00A 243.00A 256.00 -3.00 259.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 25 758 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 222.10B 193.30A 222.10B 209.00 +3.00 206.00 1795 ---- 217.10B 188.30A 217.10B 204.00 +3.00 201.00 1800 ---- 212.10B 183.30A 212.10B 199.00 +3.00 196.00 1805 ---- 207.20B 178.30A 207.20B 194.00 +3.00 191.00 1810 ---- 202.20B 173.40A 202.20B 189.10 +3.00 186.10 1815 ---- 197.20B 168.40A 197.20B 184.10 +3.00 181.10 1820 ---- 192.20B 163.40A 192.20B 179.10 +3.00 176.10 1825 ---- 187.20B 158.40A 187.20B 174.10 +2.90 171.20 1830 ---- 182.20B 153.50A 182.20B 169.20 +3.00 166.20 1835 ---- 177.30B 148.60A 177.30B 164.20 +3.00 161.20 1840 ---- 172.30B 143.60A 172.30B 159.20 +2.90 156.30 1845 ---- 167.30B 138.60A 167.30B 154.30 +3.00 151.30 1850 ---- 162.40B 133.80A 162.30B 149.30 +2.90 146.40 1855 ---- 157.40B 128.80A 157.40B 144.40 +2.90 141.50 1860 ---- 152.50B 123.90A 152.50B 139.40 +2.80 136.60 1865 ---- 147.50B 119.00A 147.50B 134.50 +2.80 131.70 1870 ---- 142.60B 114.20A 142.60B 129.60 +2.80 126.80 1875 ---- 137.70B 109.40A 137.70B 124.70 +2.80 121.90 1880 ---- 132.80B 104.60A 132.80B 119.80 +2.70 117.10 1885 ---- 127.90B 99.80A 127.90B 115.00 +2.70 112.30 1890 ---- 123.00B 95.10A 123.00B 110.10 +2.60 107.50 1895 ---- 118.20B 90.40A 118.20B 105.30 +2.60 102.70 1900 ---- 113.40B 85.80A 113.40B 100.60 +2.60 98.00 1905 ---- 108.60B 81.30A 108.60B 95.80 +2.50 93.30 2 1910 ---- 103.80B 76.80A 103.80B 91.20 +2.50 88.70 1915 ---- 99.10B 72.40A 99.10B 86.50 +2.40 84.10 1920 ---- 94.50B 68.10A 94.40B 81.90 +2.30 79.60 1925 ---- 89.80B 63.80A 89.80B 77.40 +2.20 75.20 1930 68.80 85.30B 59.60A 73.90B 73.00 +2.20 1 70.80 1935 ---- 80.80B 55.70A 80.80B 68.60 +2.00 66.60 1940 ---- 76.40B 51.70A 76.40B 64.40 +2.00 62.40 1945 ---- 72.00B 48.00A 72.00B 60.20 +1.80 58.40 1950 ---- 67.80B 44.30A 67.80B 56.10 +1.70 54.40 1955 ---- 63.60B 40.80A 63.60B 52.20 +1.50 1 50.70 1960 ---- 59.60B 37.60A 59.60B 48.30 +1.30 47.00 1965 ---- 55.70B 34.40A 55.70B 44.70 +1.20 43.50 1970 ---- 51.90B 31.50A 51.90B 41.10 +.90 40.20 1975 ---- 48.20B 28.80A 48.20B 37.80 +.80 37.00 1980 ---- 44.70B 26.10A 44.70B 34.60 +.60 34.00 1985 ---- 41.30B 23.60A 41.30B 31.60 +.50 31.10 1990 ---- 38.10B 21.30A 38.10B 28.80 +.40 28.40 1995 ---- 35.10B 19.20A 35.10B 26.20 +.30 25.90 2000 ---- 32.30B 17.30A 32.30B 23.70 +.10 23.60 3 2005 ---- 29.60B 15.60A 29.60B 21.50 +.10 21.40 2010 ---- 27.10B 14.00A 27.10B 19.40 UNCH 19.40 1 12 2015 ---- 24.70B 12.60A 24.70B 17.50 UNCH 17.50 2020 ---- 22.50B 11.20A 22.50B 15.70 -.20 15.90 5 2025 ---- 20.50B 10.10A 20.50B 14.10 -.20 14.30 7 2030 ---- 18.60B 9.00A 18.60B 12.60 -.30 12.90 6 2035 ---- 16.90B 8.10A 16.90B 11.30 -.30 11.60 1 10 2040 ---- 15.30B 7.20A 15.30B 10.00 -.50 10.50 11 2045 ---- 13.90B 6.50A 13.90B 9.00 -.40 9.40 8 2050 ---- 12.50B 5.80A 12.50B 8.00 -.50 8.50 1 13 2055 ---- 11.30B 5.20A 11.30B 7.10 -.50 1 7.60 11 2060 ---- 10.20B 4.60A 10.20B 6.30 -.60 6.90 23 2065 ---- 9.20B 4.10A 9.20B 5.70 -.50 6.20 1 3 2070 ---- 8.30B 3.70A 8.30B 5.10 -.40 5.50 1 2075 ---- 7.50B 3.30A 7.50B 4.50 -.50 5.00 5 2080 ---- 6.70B 3.00A 6.70B 4.00 -.50 4.50 6 2085 ---- 6.00B 2.70A 6.00B 3.60 -.40 4.00 5 2090 ---- 5.40B 2.40A 5.40B 3.20 -.50 3.70 1 2095 ---- 4.90B 2.20A 4.90B 2.90 -.40 3.30 1 2100 2.40 4.40B 2.00A 2.50B 2.60 -.40 2 3.00 1 15 2105 ---- 4.00B 1.80A 4.00B 2.40 -.30 1 2.70 1 2110 ---- 3.60B 1.60A 3.60B 2.10 -.40 2.50 2115 ---- 3.20B 1.50A 3.20B 1.90 -.40 2.30 1 2120 ---- 2.90B 1.40A 2.90B 1.70 -.40 2.10 2125 ---- 2.60B 1.20A 2.60B 1.60 -.30 1.90 2130 ---- 2.40B 1.10A 2.40B 1.40 -.30 1.70 2135 ---- 2.10B 1.00A 2.10B 1.30 -.30 1.60 2140 ---- 1.90B 1.00A 1.90B 1.20 -.30 1.50 8 8 2145 ---- 1.80B .90A 1.80B 1.10 -.20 1.30 2150 ---- 1.60B .80A 1.60B 1.00 -.20 1.20 1 68 2155 ---- 1.50B .80A 1.50B .90 -.20 1.10 1 2160 ---- 1.40B .70A 1.40B .80 -.30 1.10 8 8 2165 ---- 1.20B .70A 1.20B .80 -.20 1.00 2170 ---- 1.10B .60A 1.10B .70 -.20 .90 1 2175 ---- 1.00B .60A 1.00B .60 -.20 .80 2180 ---- 1.00B .60A 1.00B .60 -.20 .80 2185 ---- .90B .50A .90B .50 -.20 .70 2190 ---- .80B .50A .80B .50 -.20 .70 2195 ---- .70B .50A .70B .50 -.10 .60 2200 ---- .70B .40A .70B .40 -.20 .60 2205 ---- .60B .40A .60B .40 -.10 .50 2210 ---- .60B .40A .60B .40 -.10 .50 1 2215 ---- ---- .40A .40A .30 -.20 .50 2220 ---- .50B ---- .50B .30 -.10 .40 2225 ---- .50B ---- .50B .30 -.10 .40 2230 ---- ---- .30A .30A .30 -.10 .40 2235 ---- ---- .30A .30A .30 -.10 .40 2240 ---- .40B ---- .40B .20 -.10 .30 2245 ---- ---- ---- ---- .20 -.10 .30 2250 ---- ---- ---- ---- .20 -.10 .30 2255 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 237 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .30 UNCH .30 4 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .30 -.10 .40 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- ---- ---- .40 -.10 .50 1 1850 ---- ---- .50A .50A .50 -.10 .60 1855 ---- ---- .50A .50A .50 -.20 .70 1 1860 ---- .80B .60A .60A .60 -.10 .70 1865 ---- .90B .60A .60A .70 -.10 .80 1870 ---- ---- .70A .70A .70 -.30 1.00 32 1875 ---- 1.20B .80A .80A .90 -.20 1.10 3 1880 ---- 1.40B .90A .90A 1.00 -.20 1.20 10 41 1885 ---- 1.60B 1.00A 1.00A 1.10 -.30 1.40 1890 ---- 1.90B 1.10A 1.10A 1.30 -.30 1.60 1895 ---- 2.20B 1.20A 1.20A 1.50 -.40 1.90 2 1900 ---- 2.50B 1.40A 1.40A 1.70 -.40 2.10 8 11 1905 ---- 2.90B 1.60A 1.60A 2.00 -.40 2.40 2 1910 ---- 3.40B 1.80A 1.80A 2.30 -.50 2.80 5 1915 ---- 4.00B 2.10A 2.10A 2.60 -.60 3.20 1920 ---- 4.70B 2.40A 2.40A 3.10 -.60 3.70 36 1925 4.70 5.40B 2.70A 3.60A 3.50 -.80 3 4.30 31 1930 5.40 6.20B 3.10A 4.10A 4.10 -.80 3 4.90 1 1 1935 ---- 7.20B 3.60A 3.60A 4.70 -1.00 2 5.70 6 1940 ---- 8.30B 4.20A 4.20A 5.40 -1.10 77 6.50 9 1945 ---- 9.50B 4.80A 4.80A 6.30 -1.10 7.40 2 13 1950 ---- 10.80B 5.50A 5.50A 7.20 -1.30 76 8.50 11 1955 ---- 12.40B 6.40A 6.40A 8.20 -1.50 9.70 2 12 1960 ---- 14.00B 7.40A 7.40A 9.40 -1.70 11.10 20 30 1965 ---- 15.90B 8.40A 8.40A 10.70 -1.90 12.60 1 10 1970 ---- 17.90B 9.70A 9.70A 12.20 -2.00 14.20 10 1975 14.70 20.20B 11.00A 20.20B 13.80 -2.20 2 16.00 6 1980 18.40 22.60B 12.50A 15.40A 15.60 -2.40 1 18.00 4 1985 21.90 25.20B 14.20A 25.10B 17.60 -2.50 7 20.10 24 9 1990 ---- 27.90B 16.00A 16.00A 19.80 -2.60 22.40 3 1995 ---- 30.80B 18.10A 18.10A 22.20 -2.70 1 24.90 4 2000 25.30 33.80B 20.10A 24.90A 24.70 -2.80 7 27.50 12 20 2005 ---- 37.10B 22.30A 22.30A 27.50 -2.90 30.40 2010 ---- 40.50B 24.70A 24.70A 30.40 -3.00 33.40 8 2015 ---- 44.00B 27.30A 27.30A 33.40 -3.10 36.50 2020 ---- 47.80B 30.10A 30.10A 36.70 -3.10 39.80 1 2025 ---- 51.60B 33.70A 33.70A 40.00 -3.30 43.30 5 2030 ---- 55.50B 36.80A 36.80A 43.50 -3.40 46.90 7 2035 ---- 59.50B 40.10A 40.10A 47.20 -3.40 50.60 1 2040 ---- 63.80B 43.50A 43.50A 51.00 -3.40 54.40 2045 ---- 67.90B 47.00A 47.00A 54.90 -3.40 58.30 2 2050 ---- 72.30B 50.70A 50.70A 58.90 -3.50 62.40 1 2055 ---- 76.70B 54.40A 54.40A 63.00 -3.50 66.50 2060 ---- 81.20B 58.30A 58.30A 67.30 -3.50 70.80 2065 ---- 85.70B 62.30A 62.30A 71.60 -3.50 75.10 2070 ---- 90.30B 66.40A 66.40A 76.00 -3.40 79.40 2075 ---- 94.90B 70.60A 70.60A 80.40 -3.50 83.90 2080 ---- 99.50B 74.80A 74.80A 84.90 -3.50 88.40 2085 ---- 104.20B 79.10A 79.10A 89.50 -3.40 92.90 2090 ---- 109.00B 83.50A 83.50A 94.10 -3.40 97.50 2095 ---- 113.70B 88.00A 88.00A 98.80 -3.40 102.20 2100 ---- 118.60B 92.50A 92.50A 103.50 -3.30 106.80 2105 ---- 123.30B 97.00A 97.00A 108.20 -3.40 111.60 2110 ---- 128.20B 101.60A 101.60A 113.00 -3.30 116.30 2115 ---- 133.00B 106.30A 106.30A 117.80 -3.30 121.10 2120 ---- 137.90B 110.90A 110.90A 122.60 -3.30 125.90 2125 ---- 142.90B 115.60A 115.60A 127.40 -3.30 130.70 2130 ---- 147.80B 120.40A 120.40A 132.30 -3.20 135.50 2135 ---- 152.70B 125.20A 125.20A 137.10 -3.30 140.40 2140 ---- 157.50B 129.90A 129.90A 142.00 -3.30 145.30 2145 ---- 162.50B 134.80A 134.80A 146.90 -3.30 150.20 2150 ---- 167.40B 139.60A 139.60A 151.80 -3.20 155.00 2155 ---- 172.30B 144.40A 144.40A 156.70 -3.20 159.90 2160 ---- 177.30B 149.30A 149.30A 161.60 -3.30 164.90 2165 ---- 182.20B 154.20A 154.20A 166.60 -3.20 169.80 2170 ---- 187.20B 159.10A 159.10A 171.50 -3.20 174.70 2175 ---- 192.20B 164.00A 164.00A 176.50 -3.10 179.60 2180 ---- 197.20B 168.90A 168.90A 181.40 -3.20 184.60 2185 ---- 202.10B 173.80A 173.80A 186.40 -3.10 189.50 2190 ---- 207.10B 178.70A 178.70A 191.30 -3.20 194.50 2195 ---- 212.00B 183.70A 183.70A 196.30 -3.10 199.40 2200 ---- 217.10B 188.60A 188.60A 201.20 -3.20 204.40 2205 ---- 222.00B 193.50A 193.50A 206.20 -3.10 209.30 2210 ---- 227.00B 198.50A 198.50A 211.20 -3.10 214.30 2215 ---- 232.00B 203.40A 203.40A 216.20 -3.10 219.30 2220 ---- 236.90B 208.40A 208.40A 221.10 -3.10 224.20 2225 ---- 242.00B 213.40A 213.40A 226.10 -3.10 229.20 2230 ---- 247.00B 218.30A 218.30A 231.10 -3.10 234.20 2235 ---- 251.90B 223.30A 223.30A 236.10 -3.10 239.20 2240 ---- 256.90B 228.30A 228.30A 241.10 -3.00 244.10 2245 ---- 261.90B 233.20A 233.20A 246.10 -3.00 249.10 2250 ---- 266.90B 238.20A 238.20A 251.00 -3.10 254.10 2255 ---- 271.90B 243.20A 243.20A 256.00 -3.10 259.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 81 341 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 222.10B 193.40A 222.10B 209.10 +3.00 206.10 1795 ---- 217.20B 188.40A 217.20B 204.10 +3.00 201.10 1800 ---- 212.20B 183.40A 212.20B 199.10 +3.00 196.10 1805 ---- 207.20B 178.40A 207.20B 194.10 +3.00 191.10 1810 ---- 202.20B 173.40A 202.20B 189.10 +2.90 186.20 1815 ---- 197.20B 168.50A 197.20B 184.20 +3.00 181.20 1820 ---- 192.30B 163.50A 192.20B 179.20 +2.90 176.30 1825 ---- 187.30B 158.70A 187.30B 174.30 +3.00 171.30 1830 ---- 182.30B 153.70A 182.30B 169.30 +2.90 166.40 1835 ---- 177.40B 148.70A 177.40B 164.30 +2.90 161.40 1840 ---- 172.40B 143.80A 172.40B 159.40 +2.90 156.50 1845 ---- 167.50B 138.90A 167.50B 154.50 +2.90 151.60 1850 ---- 162.50B 134.10A 162.50B 149.60 +2.90 146.70 1855 ---- 157.60B 129.20A 157.60B 144.60 +2.80 141.80 1860 ---- 152.70B 124.40A 152.70B 139.70 +2.80 136.90 1865 ---- 147.80B 119.50A 147.80B 134.90 +2.90 132.00 1870 ---- 142.90B 114.80A 142.90B 130.00 +2.80 127.20 1875 ---- 138.00B 110.00A 138.00B 125.10 +2.70 122.40 1880 ---- 133.10B 105.30A 133.10B 120.30 +2.70 117.60 1885 ---- 128.30B 100.70A 128.30B 115.50 +2.70 112.80 1890 ---- 123.50B 96.00A 123.50B 110.80 +2.70 108.10 1895 ---- 118.70B 91.50A 118.70B 106.10 +2.60 103.50 1900 ---- 114.00B 86.90A 114.00B 101.40 +2.60 98.80 1905 ---- 109.30B 82.60A 109.20B 96.70 +2.40 94.30 1910 ---- 104.60B 78.20A 104.60B 92.20 +2.50 89.70 1915 ---- 100.00B 73.90A 100.00B 87.60 +2.30 85.30 1920 ---- 95.40B 69.60A 95.40B 83.20 +2.30 80.90 1925 ---- 90.90B 65.50A 90.90B 78.80 +2.20 76.60 1930 ---- 86.40B 61.50A 86.40B 74.40 +2.10 72.30 1935 ---- 82.00B 57.60A 82.00B 70.20 +2.00 68.20 1940 ---- 77.70B 53.80A 77.70B 66.00 +1.80 64.20 1945 ---- 73.50B 50.20A 73.50B 62.00 +1.80 60.20 1950 ---- 69.40B 46.70A 69.40B 58.10 +1.70 56.40 1955 ---- 65.40B 43.30A 65.40B 54.20 +1.50 52.70 1960 ---- 61.50B 40.20A 61.50B 50.50 +1.30 49.20 1965 ---- 57.70B 37.10A 57.70B 47.00 +1.20 45.80 1970 ---- 54.00B 34.30A 54.00B 43.60 +1.00 42.60 1975 ---- 50.50B 31.50A 50.50B 40.40 +.90 39.50 5 2 1980 ---- 47.10B 29.00A 47.10B 37.30 +.80 36.50 5 2 1985 ---- 43.80B 26.30A 43.80B 34.30 +.60 33.70 1990 ---- 40.80B 24.00A 40.80B 31.60 +.50 31.10 1 1995 ---- 37.80B 22.00A 37.80B 29.00 +.40 28.60 2000 ---- 35.00B 20.00A 35.00B 26.60 +.30 26.30 2 2005 20.50 32.40B 18.30A 24.60B 24.30 +.10 1 24.20 2010 ---- 29.90B 16.60A 29.90B 22.10 UNCH 22.10 2015 ---- 27.60B 15.10A 27.60B 20.20 -.10 20.30 2020 23.60 25.40B 13.70A 16.00A 18.30 -.20 42 18.50 2025 ---- 23.30B 12.40A 23.30B 16.70 -.20 16.90 2030 18.90 21.40B 11.30A 19.70B 15.10 -.30 1 15.40 2035 ---- 19.60B 10.20A 19.60B 13.70 -.40 14.10 2 2040 ---- 18.00B 9.20A 18.00B 12.40 -.40 12.80 2045 ---- 16.50B 8.40A 16.50B 11.20 -.50 11.70 2050 ---- 15.10B 7.60A 15.10B 10.20 -.40 10.60 11 2055 ---- 13.80B 6.80A 13.80B 9.20 -.50 9.70 4 2060 ---- 12.60B 6.20A 12.60B 8.30 -.50 8.80 11 2065 ---- 11.50B 5.60A 11.50B 7.50 -.50 8.00 2070 ---- 10.40B 5.10A 10.40B 6.80 -.50 7.30 1 2075 ---- 9.50B 4.60A 9.50B 6.10 -.50 6.60 13 2080 ---- 8.70B 4.20A 8.70B 5.60 -.50 6.10 3 2085 ---- 7.90B 3.80A 7.90B 5.00 -.50 5.50 5 2090 ---- 7.20B 3.50A 7.20B 4.60 -.40 5.00 2095 ---- 6.60B 3.20A 6.60B 4.10 -.50 10 4.60 41 2100 ---- 6.00B 2.90A 6.00B 3.80 -.40 4.20 5 2105 3.00 5.50B 2.60A 3.30B 3.40 -.40 5 3.80 2110 ---- 5.00B 2.40A 5.00B 3.10 -.40 3.50 2 2115 ---- 4.50B 2.20A 4.50B 2.80 -.40 3.20 2120 ---- 4.10B 2.00A 4.10B 2.60 -.40 3.00 2 4 2125 2.30 3.80B 1.90A 2.40B 2.30 -.40 5 2.70 1 2130 ---- 3.40B 1.70A 3.40B 2.10 -.40 2.50 9 9 2135 ---- 3.10B 1.60A 3.10B 2.00 -.30 2.30 5 5 2140 ---- 2.90B 1.50A 2.90B 1.80 -.30 2.10 6 2145 ---- 2.60B 1.40A 2.60B 1.60 -.40 2.00 1 2150 ---- 2.40B 1.30A 2.40B 1.50 -.30 1.80 6 7 2155 ---- 2.20B 1.20A 2.20B 1.40 -.30 1.70 1 1 2160 ---- 2.00B 1.10A 2.00B 1.30 -.20 1.50 6 6 2165 ---- 1.90B 1.00A 1.90B 1.20 -.20 1.40 2170 1.10 1.70B .90A 1.10 1.10 -.20 1 1.30 2175 ---- 1.60B .90A 1.60B 1.00 -.20 1.20 2180 ---- 1.50B .80A 1.50B 1.00 -.10 1.10 2185 ---- 1.30B .80A 1.30B .90 -.20 1.10 2190 ---- 1.20B .70A 1.20B .80 -.20 1.00 2195 ---- 1.20B .70A 1.20B .80 -.10 .90 2200 .60 1.10B .60 .60 .70 -.20 3 .90 1 2205 ---- 1.00B .60A 1.00B .70 -.10 .80 2210 ---- .90B .60A .90B .60 -.20 .80 2215 ---- .90B .60A .90B .60 -.10 .70 2220 ---- .80B .60A .80B .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 41 144 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 -.10 .40 1 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- .40A .40A .40 -.10 .50 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- ---- ---- .50 UNCH .50 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- .60A .60A .60 -.10 .70 1840 ---- .80B .60A .60A .60 -.10 .70 1845 ---- .90B .70A .70A .70 -.10 .80 1 1 1850 ---- 1.00B .70A .70A .80 -.10 .90 1 1855 ---- 1.10B .80A .80A .90 -.10 1.00 1860 ---- 1.20B .90A .90A 1.00 -.10 1.10 24 1865 ---- 1.40B 1.00A 1.00A 1.10 -.10 1.20 1 1 1870 ---- 1.60B 1.10A 1.10A 1.20 -.20 1.40 1875 ---- 1.80B 1.20A 1.20A 1.30 -.30 1.60 1 1880 ---- 2.10B 1.30A 1.30A 1.50 -.30 1.80 40 1885 ---- 2.40B 1.40A 1.40A 1.70 -.30 2.00 1890 ---- 2.80B 1.60A 1.60A 2.00 -.30 2.30 1 1895 ---- 3.20B 1.90A 1.90A 2.20 -.40 2.60 1900 ---- 3.60B 2.10A 2.10A 2.60 -.40 3.00 5 6 1905 ---- 4.20B 2.30A 2.30A 2.90 -.50 3.40 5 5 1910 ---- 4.80B 2.60A 2.60A 3.30 -.60 3.90 1915 ---- 5.50B 3.00A 3.00A 3.80 -.60 4.40 1920 ---- 6.20B 3.40A 3.40A 4.30 -.70 5.00 1925 ---- 7.10B 3.80A 3.80A 4.90 -.80 5.70 137 1930 ---- 8.10B 4.40A 4.40A 5.60 -.90 10 6.50 10 1935 ---- 9.20B 5.00A 5.00A 6.30 -1.00 7.30 1940 ---- 10.40B 5.70A 5.70A 7.20 -1.10 8.30 1945 ---- 11.70B 6.40A 6.40A 8.10 -1.20 9.30 1 1 1950 ---- 13.20B 7.30A 7.30A 9.20 -1.30 10.50 40 13 1955 ---- 14.80B 8.30A 8.30A 10.30 -1.50 11.80 1 6 1960 ---- 16.60B 9.40A 9.40A 11.60 -1.70 13.30 2 1965 ---- 18.50B 10.60A 10.60A 13.10 -1.80 14.90 3 1970 ---- 20.60B 11.90A 11.90A 14.70 -1.90 16.60 9 1975 17.50 22.90B 13.40A 19.30B 16.40 -2.10 4 18.50 4 1980 ---- 25.40B 15.00A 15.00A 18.30 -2.30 20.60 1985 ---- 28.00B 16.80A 16.80A 20.40 -2.40 22.80 1 1990 29.70 30.70B 18.70A 22.30A 22.60 -2.50 2 25.10 1995 ---- 33.60B 20.90A 20.90A 25.00 -2.60 27.60 2 2000 ---- 36.70B 23.00A 23.00A 27.50 -2.80 30.30 33 2005 ---- 39.80B 25.30A 25.30A 30.30 -2.80 33.10 2 1 2010 ---- 43.10B 27.70A 27.70A 33.10 -3.00 36.10 2015 ---- 46.70B 30.30A 30.30A 36.10 -3.10 39.20 2020 ---- 50.20B 33.10A 33.10A 39.30 -3.20 42.50 4 2025 ---- 53.90B 36.60A 36.60A 42.60 -3.30 45.90 2030 ---- 57.80B 39.70A 39.70A 46.10 -3.30 49.40 2035 ---- 61.70B 42.90A 42.90A 49.60 -3.40 53.00 2 2040 ---- 65.70B 46.20A 46.20A 53.30 -3.40 56.70 2045 ---- 69.80B 49.70A 49.70A 57.10 -3.50 60.60 2050 ---- 74.10B 53.20A 53.20A 61.10 -3.40 64.50 2055 ---- 78.40B 56.90A 56.90A 65.10 -3.40 68.50 2060 ---- 82.80B 60.70A 60.70A 69.20 -3.50 72.70 2065 ---- 87.20B 64.60A 64.60A 73.40 -3.50 76.90 2070 ---- 91.60B 68.60A 68.60A 77.70 -3.40 81.10 2075 ---- 96.20B 72.60A 72.60A 82.00 -3.50 85.50 2080 ---- 100.80B 76.80A 76.80A 86.40 -3.50 89.90 2085 ---- 105.30B 81.00A 81.00A 90.90 -3.40 94.30 2090 ---- 110.00B 85.30A 85.30A 95.40 -3.40 98.80 2095 ---- 114.60B 89.60A 89.60A 100.00 -3.40 103.40 2100 ---- 119.40B 94.00A 94.00A 104.60 -3.40 108.00 2105 ---- 124.20B 98.40A 98.40A 109.20 -3.40 112.60 2110 ---- 128.90B 103.00A 103.00A 113.90 -3.40 117.30 2115 ---- 133.70B 107.50A 107.50A 118.60 -3.40 122.00 2120 ---- 138.50B 112.10A 112.10A 123.30 -3.40 126.70 2125 ---- 143.40B 116.70A 116.70A 128.10 -3.40 131.50 2130 ---- 148.20B 121.40A 121.40A 132.90 -3.30 136.20 2135 ---- 153.10B 126.10A 126.10A 137.70 -3.30 141.00 2140 ---- 158.00B 130.80A 130.80A 142.60 -3.30 145.90 2145 ---- 162.90B 135.50A 135.50A 147.40 -3.30 150.70 2150 ---- 167.80B 140.30A 140.30A 152.30 -3.20 155.50 2155 ---- 172.70B 145.10A 145.10A 157.10 -3.30 160.40 2160 ---- 177.60B 149.90A 149.90A 162.00 -3.30 165.30 2165 ---- 182.50B 154.80A 154.80A 166.90 -3.20 170.10 2170 ---- 187.40B 159.60A 159.60A 171.80 -3.20 175.00 2175 ---- 192.40B 164.50A 164.50A 176.80 -3.10 179.90 2180 ---- 197.40B 169.30A 169.30A 181.70 -3.20 184.90 2185 ---- 202.30B 174.20A 174.20A 186.60 -3.20 189.80 2190 ---- 207.20B 179.10A 179.10A 191.60 -3.10 194.70 2195 ---- 212.20B 184.00A 184.00A 196.50 -3.10 199.60 2200 ---- 217.20B 188.90A 188.90A 201.40 -3.20 204.60 2205 ---- 222.20B 193.90A 193.90A 206.40 -3.10 209.50 2210 ---- 227.10B 198.80A 198.80A 211.40 -3.10 214.50 2215 ---- 232.10B 203.70A 203.70A 216.30 -3.10 219.40 2220 ---- 237.00B 208.70A 208.70A 221.30 -3.10 224.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 56 309 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 219.40B 194.50A 219.20B 209.10 +3.00 206.10 1795 ---- 214.40B 189.70A 214.30B 204.10 +2.90 201.20 1800 ---- 212.20B 183.50A 212.20B 199.10 +2.90 196.20 1805 ---- 204.50B 179.60A 204.30B 194.20 +3.00 191.20 1810 ---- 199.70B 174.60A 199.60B 189.20 +2.90 186.30 1815 ---- 194.70B 169.90A 194.70B 184.30 +3.00 181.30 1820 ---- 189.80B 164.80A 189.70B 179.30 +2.90 176.40 1825 ---- 187.40B 158.80A 187.40B 174.40 +3.00 171.40 1830 ---- 179.80B 154.90A 179.80B 169.40 +2.90 166.50 1835 ---- 174.90B 150.20A 174.80B 164.50 +2.90 161.60 1840 ---- 170.00B 145.10A 169.90B 159.60 +2.90 156.70 1845 ---- 165.00B 140.40A 164.90B 154.70 +2.90 151.80 1850 ---- 162.70B 134.40A 162.70B 149.80 +2.90 146.90 1855 ---- 155.20B 130.70A 155.10B 144.90 +2.90 142.00 1860 ---- 150.30B 125.80A 150.20B 140.00 +2.80 137.20 1865 ---- 145.40B 121.10A 145.30B 135.20 +2.80 132.40 1870 ---- 140.50B 116.20A 140.40B 130.40 +2.80 127.60 1875 ---- 138.30B 110.60A 138.30B 125.60 +2.80 122.80 1880 ---- 130.80B 106.80A 130.70B 120.80 +2.80 118.00 1885 ---- 126.00B 102.30A 125.90B 116.00 +2.70 113.30 1890 ---- 121.20B 96.70A 121.10B 111.30 +2.70 108.60 1895 ---- 116.40B 92.20A 116.40B 106.70 +2.70 104.00 1900 ---- 114.50B 87.80A 114.50B 102.00 +2.60 99.40 1905 ---- 107.00B 83.50A 107.00B 97.40 +2.50 94.90 1910 ---- 102.50B 79.20A 102.50B 92.90 +2.50 90.40 1915 ---- 100.60B 74.90A 100.60B 88.50 +2.50 86.00 1920 ---- 96.10B 70.80A 96.10B 84.10 +2.40 81.70 1925 ---- 91.70B 66.70A 91.70B 79.70 +2.20 77.50 1930 ---- 87.30B 62.80A 87.30B 75.50 +2.10 73.40 1935 ---- 83.00B 59.00A 83.00B 71.30 +2.00 69.30 1940 ---- 78.80B 55.30A 78.80B 67.20 +1.80 65.40 1945 ---- 74.70B 51.70A 74.70B 63.30 +1.70 61.60 1950 ---- 70.60B 48.30A 70.60B 59.40 +1.50 57.90 1955 ---- 66.70B 45.00A 66.70B 55.70 +1.40 54.30 1960 ---- 62.90B 41.80A 62.90B 52.10 +1.30 50.80 1965 ---- 59.20B 38.80A 59.20B 48.60 +1.10 47.50 1970 ---- 55.60B 36.10A 55.60B 45.20 +.90 44.30 1975 ---- 52.10B 33.40A 52.10B 42.10 +.90 41.20 1980 ---- 48.80B 30.80A 48.80B 39.00 +.70 38.30 1985 ---- 45.60B 28.20A 45.60B 36.20 +.60 35.60 1 1990 ---- 42.60B 25.90A 42.60B 33.40 +.40 33.00 1995 ---- 39.70B 23.80A 39.70B 30.90 +.40 30.50 2000 ---- 36.90B 21.90A 36.90B 28.50 +.30 28.20 2005 ---- 34.30B 20.10A 34.30B 26.20 +.10 26.10 2010 25.50 31.90B 18.40A 31.90B 24.00 UNCH 5 24.00 5 5 2015 ---- 29.50B 16.80A 29.50B 22.00 -.10 22.10 1 2020 ---- 27.30B 15.40A 27.30B 20.20 -.20 8 20.40 3 2025 ---- 25.30B 14.10A 25.30B 18.50 -.20 18.70 2 2030 ---- 23.30B 12.80A 23.30B 16.90 -.30 17.20 1 2035 ---- 21.50B 11.70A 21.50B 15.40 -.40 15.80 1 1 2040 ---- 19.80B 10.70A 19.80B 14.00 -.50 8 14.50 2045 ---- 18.30B 9.70A 18.30B 12.80 -.50 13.30 1 2050 ---- 16.70B 8.90A 16.70B 11.60 -.60 12.20 2055 ---- 15.30B 8.10A 15.30B 10.60 -.50 11.10 2060 ---- 14.20B 7.40A 14.20B 9.70 -.50 10.20 1 2065 ---- 13.00B 6.70A 13.00B 8.80 -.60 9.40 2070 ---- 11.90B 6.10A 11.90B 8.00 -.60 8.60 1 2075 ---- 10.90B 5.60A 10.90B 7.30 -.60 7.90 3 2080 ---- 10.00B 5.10A 10.00B 6.60 -.60 7.20 50 57 2085 ---- 9.20B 4.70A 9.20B 6.10 -.50 6.60 1 2090 ---- 8.40B 4.30A 8.40B 5.50 -.50 6.00 3 2095 ---- 7.70B 3.90A 7.70B 5.00 -.50 5.50 2100 ---- 7.10B 3.60A 7.10B 4.60 -.50 5.10 22 2105 ---- 6.50B 3.30A 6.50B 4.20 -.40 4.60 2110 ---- 5.90B 3.00A 5.90B 3.80 -.50 4.30 6 2115 ---- 5.40B 2.80A 5.40B 3.50 -.40 3.90 2120 ---- 5.00B 2.60A 5.00B 3.20 -.40 3.60 6 2125 ---- 4.60B 2.40A 4.60B 2.90 -.40 3.30 2130 ---- 4.20B 2.20A 4.20B 2.70 -.30 3.00 2 2135 ---- 3.80B 2.00A 3.80B 2.50 -.30 2.80 2140 ---- 3.50B 1.90A 3.50B 2.30 -.30 2.60 4 2145 ---- 3.20B 1.70A 3.20B 2.10 -.30 2.40 2150 2.80 3.00B 1.60A 1.60A 1.90 -.30 1 2.20 5 5 2155 ---- 2.70B 1.50A 2.70B 1.80 -.30 2.10 1 2160 ---- 2.50B 1.40A 2.50B 1.70 -.20 1.90 6 2165 ---- 2.30B 1.30A 2.30B 1.50 -.30 1.80 2170 1.90 2.10B 1.20A 1.20A 1.40 -.30 3 1.70 6 2175 ---- 2.00B 1.10A 2.00B 1.30 -.20 1.50 2180 ---- 1.80B 1.10A 1.80B 1.30 -.10 1.40 2185 ---- 1.70B 1.00A 1.70B 1.20 -.20 1.40 2190 ---- 1.60B 1.00A 1.60B 1.10 -.20 1.30 2195 ---- 1.50B .90A 1.50B 1.00 -.20 1.20 2200 ---- 1.40B .90A 1.40B 1.00 -.10 1.10 5 5 2205 ---- 1.30B .80A 1.30B .90 -.10 1.00 2210 ---- 1.20B .80A 1.20B .80 -.20 1.00 2215 ---- 1.10B .70A 1.10B .80 -.10 .90 2220 ---- 1.00B .70A 1.00B .70 -.20 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 66 144 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .40 -.10 .50 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- .50A .50A .50 -.10 .60 1820 ---- .70B ---- .70B .60 UNCH .60 1825 ---- ---- .60A .60A .60 -.10 .70 1830 .60 .60 .60 .60 .70 -.10 3 .80 1835 ---- .90B .70A .70A .80 UNCH .80 1840 ---- 1.00B .80A .80A .80 -.10 .90 1845 ---- 1.20B .80A .80A .90 -.10 1.00 1850 1.10 1.30B .90A 1.10 1.00 -.10 1 1.10 1855 ---- 1.50B 1.00A 1.00A 1.20 -.10 1.30 1860 ---- 1.60B 1.10A 1.10A 1.30 -.10 1.40 1865 ---- 1.90B 1.20A 1.20A 1.40 -.20 1.60 1870 1.70 2.10B 1.30A 1.70 1.60 -.20 21 1.80 1875 ---- 2.40B 1.50A 1.50A 1.80 -.20 2.00 1 1880 ---- 2.70B 1.60A 1.60A 2.00 -.30 2.30 1885 ---- 3.00B 1.80A 1.80A 2.30 -.20 2.50 1890 ---- 3.50B 2.10A 2.10A 2.50 -.40 2.90 1895 ---- 3.90B 2.30A 2.30A 2.90 -.30 3.20 1900 ---- 4.50B 2.60A 2.60A 3.20 -.40 3.60 1 1 1905 ---- 5.10B 2.90A 2.90A 3.60 -.50 4.10 1910 4.00 5.80B 3.30A 5.80B 4.10 -.50 1 4.60 1 2 1915 ---- 6.50B 3.70A 3.70A 4.60 -.60 5.20 1920 ---- 7.40B 4.20A 4.20A 5.20 -.70 5.90 1925 ---- 8.30B 4.70A 4.70A 5.90 -.80 6.70 1 1930 ---- 9.40B 5.30A 5.30A 6.60 -.90 7.50 3 1935 ---- 10.50B 5.90A 5.90A 7.50 -1.00 8.50 1940 ---- 11.80B 6.70A 6.70A 8.40 -1.10 9.50 1945 ---- 13.20B 7.50A 7.50A 9.40 -1.30 10.70 1950 ---- 14.80B 8.50A 8.50A 10.50 -1.50 12.00 10 16 1955 ---- 16.50B 9.60A 9.60A 11.80 -1.60 13.40 1960 13.00 18.30B 10.70A 13.60B 13.10 -1.80 1 14.90 6 1965 ---- 20.30B 12.00A 12.00A 14.70 -1.80 16.50 1970 ---- 22.50B 13.40A 13.40A 16.30 -2.00 18.30 1975 ---- 24.80B 15.00A 15.00A 18.10 -2.20 20.30 1980 ---- 27.20B 16.70A 16.70A 20.10 -2.30 22.40 12 4 1985 ---- 29.80B 18.60A 18.60A 22.20 -2.40 24.60 1990 28.80 32.60B 20.50A 25.40B 24.50 -2.50 16 27.00 10 10 1995 27.80 35.50B 22.60A 26.60A 26.90 -2.60 5 29.50 5 5 2000 ---- 38.40B 24.90A 24.90A 29.40 -2.80 32.20 2005 29.50 41.70B 27.20A 41.70B 32.20 -2.80 6 35.00 8 2 2010 ---- 44.90B 29.60A 29.60A 35.00 -3.00 38.00 2015 ---- 48.40B 32.30A 32.30A 38.00 -3.10 41.10 2020 ---- 51.90B 35.10A 35.10A 41.10 -3.20 44.30 3 2025 ---- 55.50B 38.50A 38.50A 44.40 -3.30 47.70 2030 ---- 59.30B 41.60A 41.60A 47.80 -3.30 51.10 2035 ---- 63.20B 44.80A 44.80A 51.30 -3.40 54.70 2040 ---- 67.10B 48.10A 48.10A 54.90 -3.50 58.40 2045 ---- 71.20B 51.50A 51.50A 58.70 -3.50 62.20 2050 ---- 75.30B 55.00A 55.00A 62.50 -3.50 66.00 2055 ---- 79.50B 58.60A 58.60A 66.50 -3.50 70.00 2060 ---- 83.90B 62.30A 62.30A 70.50 -3.60 74.10 2065 ---- 88.20B 66.10A 66.10A 74.60 -3.60 78.20 2070 ---- 92.60B 70.00A 70.00A 78.90 -3.50 82.40 2075 ---- 97.10B 74.00A 74.00A 83.10 -3.60 86.70 2080 ---- 101.50B 78.10A 78.10A 87.50 -3.50 91.00 2085 ---- 106.10B 82.30A 82.30A 91.90 -3.50 95.40 2090 ---- 110.70B 86.50A 86.50A 96.30 -3.50 99.80 2095 ---- 115.30B 90.70A 90.70A 100.80 -3.50 104.30 2100 ---- 120.10B 95.10A 95.10A 105.40 -3.40 108.80 2105 ---- 123.70B 99.50A 99.50A 110.00 -3.40 113.40 2110 ---- 128.30B 103.90A 103.90A 114.60 -3.40 118.00 2115 ---- 133.20B 108.40A 108.40A 119.20 -3.40 122.60 2120 ---- 137.70B 112.90A 112.90A 123.90 -3.40 127.30 2125 ---- 143.80B 117.50A 117.50A 128.70 -3.30 132.00 2130 ---- 147.50B 122.10A 122.10A 133.40 -3.40 136.80 2135 ---- 152.20B 128.70A 128.70A 138.20 -3.30 141.50 2140 ---- 157.20B 133.40A 133.40A 143.00 -3.30 146.30 2145 ---- 161.90B 138.10A 138.10A 147.80 -3.30 151.10 2150 ---- 168.10B 140.90A 140.90A 152.70 -3.20 155.90 2155 ---- 171.70B 147.70A 147.70A 157.50 -3.20 160.70 2160 ---- 176.70B 152.50A 152.50A 162.40 -3.20 165.60 2165 ---- 181.50B 157.40A 157.40A 167.30 -3.20 170.50 2170 ---- 186.50B 162.20A 162.20A 172.10 -3.20 175.30 2175 ---- 192.60B 164.80A 164.80A 177.00 -3.20 180.20 2180 ---- 196.40B 171.90A 171.90A 181.90 -3.20 185.10 2185 ---- 201.20B 176.80A 176.80A 186.90 -3.10 190.00 2190 ---- 206.30B 181.70A 181.70A 191.80 -3.10 194.90 2195 ---- 211.10B 186.60A 186.60A 196.70 -3.10 199.80 2200 ---- 217.30B 189.20A 189.20A 201.60 -3.20 204.80 2205 ---- 221.00B 196.50A 196.50A 206.60 -3.10 209.70 2210 ---- 225.90B 201.40A 201.40A 211.50 -3.10 214.60 2215 ---- 230.90B 206.30A 206.30A 216.50 -3.10 219.60 2220 ---- 235.90B 211.30A 211.30A 221.40 -3.10 224.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 47 54 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1795 ---- ---- ---- ---- 204.20 ---- ---- 1800 ---- 212.30B 183.70A 212.30B 199.20 +2.90 196.30 1805 ---- ---- ---- ---- 194.30 +3.00 191.30 1810 ---- ---- ---- ---- 189.40 +3.00 186.40 1815 ---- ---- ---- ---- 184.40 +2.90 181.50 1820 ---- ---- ---- ---- 179.50 +3.00 176.50 1825 ---- 187.50B 159.10A 187.50B 174.60 +3.00 171.60 1830 ---- ---- ---- ---- 169.70 +3.00 166.70 1835 ---- ---- ---- ---- 164.80 +3.00 161.80 1840 ---- ---- ---- ---- 159.90 +3.00 156.90 1845 ---- ---- ---- ---- 155.00 +2.90 152.10 1850 ---- 162.90B 134.90A 162.90B 150.10 +2.90 147.20 1855 ---- ---- ---- ---- 145.30 +2.90 142.40 1860 ---- ---- ---- ---- 140.50 +2.90 137.60 1865 ---- ---- ---- ---- 135.70 +2.90 132.80 1870 ---- ---- ---- ---- 130.90 +2.80 128.10 1875 ---- 138.80B 111.40A 138.80B 126.20 +2.80 123.40 1880 ---- ---- ---- ---- 121.40 +2.70 118.70 1885 ---- ---- 102.30A 102.30A 116.70 +2.70 114.00 1890 ---- ---- 97.90A 97.90A 112.10 +2.70 109.40 1895 ---- 109.20B 93.40A 109.20B 107.50 +2.60 104.90 1900 ---- 115.30B 89.10A 115.30B 103.00 +2.60 100.40 1905 ---- 110.50B 84.90A 110.50B 98.50 +2.50 96.00 1910 ---- 106.20B 80.60A 106.20B 94.00 +2.40 91.60 1915 ---- 101.70B 76.50A 101.70B 89.70 +2.40 87.30 1920 ---- 97.30B 72.50A 97.30B 85.40 +2.30 83.10 1925 ---- 92.90B 68.60A 92.90B 81.20 +2.20 79.00 1930 ---- 88.70B 64.70A 88.70B 77.00 +2.00 75.00 1935 ---- 84.50B 61.00A 84.50B 73.00 +1.90 71.10 1940 ---- 80.40B 57.40A 80.40B 69.00 +1.80 67.20 1945 ---- 76.30B 53.90A 76.30B 65.20 +1.70 63.50 1950 ---- 72.40B 50.60A 72.40B 61.40 +1.50 59.90 1955 ---- 68.60B 47.40A 68.60B 57.80 +1.30 56.50 1960 ---- 64.90B 44.30A 64.90B 54.30 +1.20 53.10 1965 ---- 61.30B 41.40A 61.30B 50.90 +1.00 49.90 1970 ---- 57.80B 38.60A 57.80B 47.60 +.80 46.80 1975 ---- 54.40B 36.10A 54.40B 44.50 +.70 43.80 1980 ---- 51.20B 33.50A 51.20B 41.50 +.50 41.00 1985 ---- 48.10B 31.00A 48.10B 38.70 +.40 38.30 1990 ---- 45.10B 28.70A 45.10B 36.00 +.30 35.70 1995 ---- 42.30B 26.60A 42.30B 33.50 +.30 33.20 2000 ---- 39.60B 24.60A 39.60B 31.10 +.20 30.90 2005 ---- 37.00B 22.70A 37.00B 28.80 UNCH 28.80 2010 ---- 34.60B 21.00A 34.60B 26.70 UNCH 26.70 2015 ---- 32.30B 19.40A 32.30B 24.70 -.10 24.80 2020 ---- 30.00B 17.90A 30.00B 22.80 -.20 23.00 2025 ---- 28.00B 16.50A 28.00B 21.10 -.20 21.30 2030 ---- 26.10B 15.20A 26.10B 19.40 -.30 19.70 2035 ---- 24.20B 13.90A 24.20B 17.90 -.30 18.20 2040 ---- 22.50B 12.80A 22.50B 16.50 -.30 16.80 3 2045 ---- 20.90B 11.80A 20.90B 15.20 -.30 15.50 3 2050 ---- 19.30B 10.80A 19.30B 14.00 -.30 14.30 5 2055 ---- 17.90B 9.90A 17.90B 12.80 -.40 13.20 2060 ---- 16.60B 9.10A 16.60B 11.80 -.40 12.20 5 2065 ---- 15.30B 8.40A 15.30B 10.80 -.50 11.30 2070 ---- 14.20B 7.70A 14.20B 9.90 -.50 10.40 2 5 2075 ---- 13.10B 7.10A 13.10B 9.10 -.50 9.60 15 2080 ---- 12.10B 6.50A 12.10B 8.40 -.40 8.80 5 2085 ---- 11.10B 6.00A 11.10B 7.70 -.40 10 8.10 2090 ---- 10.30B 5.50A 10.30B 7.00 -.50 10 7.50 2095 ---- 9.50B 5.10A 9.50B 6.50 -.40 6.90 2100 ---- 8.70B 4.70A 8.70B 5.90 -.50 6.40 2105 ---- 8.00B 4.30A 8.00B 5.40 -.50 5.90 2110 ---- 7.40B 4.00A 7.40B 5.00 -.40 5.40 2115 ---- 6.80B 3.70A 6.80B 4.60 -.40 5.00 2120 ---- 6.30B 3.40A 6.30B 4.20 -.40 4.60 2125 ---- 5.80B 3.20A 5.80B 3.90 -.40 4.30 2130 ---- 5.30B 2.90A 5.30B 3.60 -.40 4.00 2135 ---- 4.90B 2.70A 4.90B 3.30 -.40 3.70 2140 ---- 4.50B 2.50A 4.50B 3.10 -.30 3.40 2145 ---- 4.20B 2.40A 4.20B 2.80 -.40 7 3.20 2150 ---- 3.90B 2.20A 3.90B 2.60 -.40 3.00 2155 ---- 3.60B 2.10A 3.60B 2.40 -.40 2.80 2160 ---- 3.30B 1.90A 3.30B 2.30 -.30 2.60 2165 ---- 3.10B 1.80A 3.10B 2.10 -.30 2.40 2170 ---- 2.80B 1.70A 2.80B 2.00 -.20 7 2.20 2175 ---- 2.60B 1.60A 2.60B 1.80 -.30 2.10 2180 ---- 2.50B 1.50A 2.50B 1.70 -.20 1.90 2185 ---- 2.30B 1.40A 2.30B 1.60 -.20 1.80 2190 ---- 2.10B 1.30A 2.10B 1.50 -.20 1.70 2195 ---- 2.00B 1.30A 2.00B 1.40 -.20 1.60 2200 ---- 1.80B 1.20A 1.80B 1.30 -.20 1.50 2205 ---- 1.70B 1.10A 1.70B 1.20 -.20 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 2 41 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1795 ---- ---- ---- .60A .50 ---- ---- 1800 ---- ---- ---- ---- .60 UNCH .60 1805 ---- ---- .60A .60A .60 -.10 .70 1810 ---- .80B ---- .80B .70 UNCH .70 1815 ---- ---- .70A .70A .70 -.10 .80 1820 ---- ---- .80A .80A .80 -.10 .90 1825 ---- ---- .80A .80A .90 -.10 1.00 1830 ---- 1.10B .90A .90A 1.00 UNCH 1.00 1835 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1 1840 ---- 1.40B 1.10A 1.10A 1.20 -.10 1.30 1845 ---- 1.60B 1.10A 1.10A 1.30 -.10 1.40 1850 ---- 1.80B 1.20A 1.20A 1.50 -.10 1.60 1855 ---- 2.00B 1.40A 1.40A 1.60 -.10 1.70 1860 ---- 2.20B 1.50A 1.50A 1.80 -.10 1.90 1865 ---- 2.50B 1.60A 1.60A 2.00 -.10 2.10 1 1870 ---- 2.80B 1.80A 1.80A 2.20 -.20 2.40 1875 ---- 3.20B 2.00A 2.00A 2.40 -.30 7 2.70 1880 ---- 3.60B 2.30A 2.30A 2.70 -.30 3.00 1885 ---- 4.10B 2.50A 2.50A 3.00 -.30 3.30 1890 ---- 4.60B 2.80A 2.80A 3.40 -.30 3.70 1895 ---- 5.10B 3.10A 3.10A 3.80 -.40 4.20 1900 ---- 5.80B 3.40A 3.40A 4.20 -.50 7 4.70 1905 5.40 6.50B 3.80A 4.80A 4.70 -.50 2 5.20 1910 ---- 7.20B 4.30A 4.30A 5.30 -.60 5.90 1915 ---- 8.10B 4.80A 4.80A 5.90 -.70 6.60 1920 ---- 9.10B 5.30A 5.30A 6.60 -.70 7.30 1925 ---- 10.10B 6.00A 6.00A 7.30 -.90 8.20 1930 ---- 11.30B 6.70A 6.70A 8.20 -1.00 9.20 2 1 1935 ---- 12.60B 7.50A 7.50A 9.10 -1.10 10.20 1940 ---- 14.00B 8.40A 8.40A 10.20 -1.20 11.40 1945 ---- 15.50B 9.30A 9.30A 11.30 -1.40 10 12.70 1950 ---- 17.20B 10.40A 10.40A 12.60 -1.50 10 14.10 1 1 1955 ---- 18.90B 11.60A 11.60A 13.90 -1.70 15.60 1960 ---- 20.80B 12.90A 12.90A 15.40 -1.80 17.20 1965 ---- 22.90B 14.30A 14.30A 17.00 -2.00 19.00 1 1 1970 21.10 25.10B 15.80A 18.60A 18.70 -2.20 2 20.90 1975 ---- 27.40B 17.50A 17.50A 20.60 -2.30 22.90 1980 ---- 29.90B 19.20A 19.20A 22.60 -2.40 25.00 1985 ---- 32.50B 21.10A 21.10A 24.80 -2.50 27.30 1990 32.10 35.20B 23.20A 26.80A 27.10 -2.60 1 29.70 1995 ---- 38.10B 25.40A 25.40A 29.50 -2.70 32.20 2000 ---- 41.10B 27.60A 27.60A 32.10 -2.80 34.90 2005 ---- 44.20B 30.00A 30.00A 34.80 -2.90 37.70 2010 ---- 47.40B 32.40A 32.40A 37.70 -3.00 40.70 2015 ---- 50.80B 35.10A 35.10A 40.70 -3.00 43.70 2020 ---- 54.20B 37.90A 37.90A 43.80 -3.10 46.90 2025 ---- 57.80B 40.90A 40.90A 47.00 -3.20 50.20 2030 ---- 61.50B 44.20A 44.20A 50.40 -3.20 53.60 2035 ---- 65.30B 47.30A 47.30A 53.80 -3.30 57.10 2040 ---- 69.20B 50.60A 50.60A 57.40 -3.30 60.70 2045 ---- 73.10B 54.00A 54.00A 61.10 -3.30 64.40 2050 ---- 77.20B 57.50A 57.50A 64.80 -3.40 68.20 2055 ---- 81.30B 61.00A 61.00A 68.70 -3.40 72.10 2060 ---- 85.50B 64.70A 64.70A 72.60 -3.40 76.00 2065 ---- 89.80B 68.40A 68.40A 76.60 -3.50 80.10 2070 ---- 94.00B 72.20A 72.20A 80.70 -3.50 84.20 2075 ---- 98.50B 76.10A 76.10A 84.90 -3.50 88.40 2080 ---- 102.90B 80.10A 80.10A 89.10 -3.50 92.60 2085 ---- 107.40B 84.20A 84.20A 93.40 -3.50 96.90 2090 ---- 111.90B 88.30A 88.30A 97.80 -3.40 101.20 2095 ---- 116.40B 92.50A 92.50A 102.20 -3.40 105.60 2100 ---- 121.00B 96.70A 96.70A 106.70 -3.40 110.10 2105 ---- 125.60B 101.00A 101.00A 111.20 -3.40 114.60 2110 ---- 127.90B 105.40A 105.40A 115.70 -3.40 119.10 2115 ---- 127.70B 109.80A 109.80A 120.30 -3.40 123.70 2120 ---- 129.20B 114.20A 114.20A 124.90 -3.40 128.30 2125 ---- 144.40B 118.70A 118.70A 129.60 -3.40 133.00 2130 ---- ---- 123.30A 123.30A 134.30 -3.30 137.60 2135 ---- ---- 127.80A 127.80A 139.00 -3.30 142.30 2140 ---- ---- 132.40A 132.40A 143.70 -3.40 147.10 2145 ---- ---- ---- ---- 148.50 -3.30 151.80 2150 ---- 168.50B 141.80A 141.80A 153.30 -3.30 156.60 2155 ---- ---- ---- ---- 158.10 -3.30 161.40 2160 ---- ---- ---- ---- 162.90 -3.30 166.20 2165 ---- ---- ---- ---- 167.70 -3.30 171.00 2170 ---- ---- ---- ---- 172.60 -3.20 175.80 2175 ---- 192.90B 165.50A 165.50A 177.40 -3.30 180.70 2180 ---- ---- ---- ---- 182.30 -3.20 185.50 2185 ---- ---- ---- ---- 187.20 -3.20 190.40 2190 ---- ---- ---- ---- 192.10 -3.20 195.30 2195 ---- ---- ---- ---- 197.00 -3.20 200.20 2200 ---- 217.50B 189.60A 189.60A 201.90 -3.20 205.10 2205 ---- ---- ---- ---- 206.80 -3.20 210.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 4 5 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1795 ---- ---- ---- ---- 204.30 ---- ---- 1800 ---- ---- ---- 183.70A 199.30 ---- ---- 1805 ---- ---- ---- ---- 194.40 ---- ---- 1810 ---- ---- ---- ---- 189.50 ---- ---- 1815 ---- ---- ---- ---- 184.50 ---- ---- 1820 ---- ---- ---- ---- 179.60 ---- ---- 1825 ---- ---- ---- 159.30A 174.70 ---- ---- 1830 ---- ---- ---- ---- 169.80 ---- ---- 1835 ---- ---- ---- ---- 164.90 ---- ---- 1840 ---- ---- ---- ---- 160.00 ---- ---- 1845 ---- ---- ---- ---- 155.20 ---- ---- 1850 ---- ---- ---- 135.20A 150.30 ---- ---- 1855 ---- ---- ---- ---- 145.50 ---- ---- 1860 ---- ---- ---- ---- 140.70 ---- ---- 1865 ---- ---- ---- ---- 136.00 ---- ---- 1870 ---- ---- ---- ---- 131.30 ---- ---- 1875 ---- ---- ---- 112.00A 126.60 ---- ---- 1880 ---- ---- ---- 107.40A 121.90 ---- ---- 1885 ---- ---- ---- 103.00A 117.30 ---- ---- 1890 ---- ---- ---- 98.60A 112.70 ---- ---- 1895 ---- ---- ---- 94.30A 108.10 ---- ---- 1900 ---- ---- ---- 90.00A 103.60 ---- ---- 1905 ---- ---- ---- 85.70A 99.20 ---- ---- 1910 ---- ---- ---- 81.60A 94.80 ---- ---- 1915 ---- ---- ---- 77.50A 90.50 ---- ---- 1920 ---- ---- ---- 73.60A 86.20 ---- ---- 1925 ---- ---- ---- 69.70A 82.10 ---- ---- 1930 ---- ---- ---- 66.00A 78.00 ---- ---- 1935 ---- ---- ---- 62.30A 74.00 ---- ---- 1940 ---- ---- ---- 58.80A 70.10 ---- ---- 1945 ---- ---- ---- 55.40A 66.30 ---- ---- 1950 ---- ---- ---- 52.10A 62.60 ---- ---- 1955 ---- ---- ---- 48.90A 59.00 ---- ---- 1960 ---- ---- ---- 46.00A 55.60 ---- ---- 1965 ---- ---- ---- 43.10A 52.30 ---- ---- 1970 ---- ---- ---- 40.40A 49.10 ---- ---- 1975 ---- ---- ---- 37.70A 46.00 ---- ---- 1980 ---- ---- ---- 35.20A 43.10 ---- ---- 1985 ---- ---- ---- 32.80A 40.30 ---- ---- 1990 ---- ---- ---- 30.60A 37.70 ---- ---- 1995 ---- ---- ---- 28.50A 35.20 ---- ---- 2000 ---- ---- ---- 26.50A 32.80 ---- ---- 2005 ---- ---- ---- 24.60A 30.50 ---- ---- 2010 ---- ---- ---- 22.80A 28.40 ---- ---- 2015 ---- ---- ---- 21.10A 26.40 ---- ---- 2020 ---- ---- ---- 19.60A 24.40 ---- ---- 2025 ---- ---- ---- 18.20A 22.70 ---- ---- 2030 ---- ---- ---- 16.80A 21.00 ---- ---- 2035 ---- ---- ---- 15.50A 19.40 ---- ---- 2040 ---- ---- ---- 14.40A 17.90 ---- ---- 2045 ---- ---- ---- 13.30A 16.60 ---- ---- 2050 ---- ---- ---- 12.30A 15.30 ---- ---- 2055 ---- ---- ---- 11.30A 14.10 ---- ---- 2060 ---- ---- ---- 10.40A 13.10 ---- ---- 2065 ---- ---- ---- 9.60A 12.10 ---- ---- 2070 ---- ---- ---- 8.90A 11.10 ---- ---- 2075 ---- ---- ---- 8.20A 10.30 ---- ---- 2080 ---- ---- ---- 7.60A 9.50 ---- ---- 2085 ---- ---- ---- 7.00A 8.70 ---- ---- 2090 ---- ---- ---- 6.50A 8.10 ---- ---- 2095 ---- ---- ---- 6.00A 7.40 ---- ---- 2100 ---- ---- ---- 5.50A 6.80 ---- ---- 2105 ---- ---- ---- 5.10A 6.30 ---- ---- 2110 ---- ---- ---- 4.70A 5.80 ---- ---- 2115 ---- ---- ---- 4.40A 5.40 ---- ---- 2120 ---- ---- ---- 4.10A 5.00 ---- ---- 2125 ---- ---- ---- 3.80A 4.60 ---- ---- 2130 ---- ---- ---- 3.50A 4.20 ---- ---- 2135 ---- ---- ---- 3.30A 3.90 ---- ---- 2140 ---- ---- ---- 3.00A 3.60 ---- ---- 2145 ---- ---- ---- 2.80A 3.40 ---- ---- 2150 ---- ---- ---- 2.60A 3.10 ---- ---- 2155 ---- ---- ---- 2.50A 2.90 ---- ---- 2160 ---- ---- ---- 2.30A 2.70 ---- ---- 2165 ---- ---- ---- 2.10A 2.50 ---- ---- 2170 ---- ---- ---- 2.00A 2.30 ---- ---- 2175 ---- ---- ---- 1.90A 2.20 ---- ---- 2180 ---- ---- ---- 1.80A 2.00 ---- ---- 2185 ---- ---- ---- 1.70A 1.90 ---- ---- 2190 ---- ---- ---- 1.60A 1.80 ---- ---- 2195 ---- ---- ---- 1.50A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1795 ---- ---- ---- .70A .60 ---- ---- 1800 ---- ---- ---- .70A .70 ---- ---- 1805 ---- ---- ---- .80A .80 ---- ---- 1810 ---- ---- ---- .80A .80 ---- ---- 1815 ---- ---- ---- .90A .90 ---- ---- 1820 .90 .90 .90 .90 1.00 ---- 1 ---- 1825 ---- ---- ---- 1.00A 1.00 ---- ---- 1830 ---- ---- ---- 1.10A 1.10 ---- ---- 1835 ---- ---- ---- 1.20A 1.20 ---- ---- 1840 ---- ---- ---- 1.30A 1.40 ---- ---- 1845 ---- ---- ---- 1.40A 1.50 ---- ---- 1850 ---- ---- ---- 1.50A 1.70 ---- ---- 1855 ---- ---- ---- 1.60A 1.90 ---- ---- 1860 ---- ---- ---- 1.80A 2.10 ---- ---- 1865 ---- ---- ---- 2.00A 2.30 ---- ---- 1870 ---- ---- ---- 2.20A 2.60 ---- ---- 1875 ---- ---- ---- 2.40A 2.90 ---- ---- 1880 ---- ---- ---- 2.70A 3.20 ---- ---- 1885 ---- ---- ---- 3.00A 3.60 ---- ---- 1890 ---- ---- ---- 3.30A 4.00 ---- ---- 1895 ---- ---- ---- 3.70A 4.40 ---- ---- 1900 ---- ---- ---- 4.10A 4.90 ---- ---- 1905 ---- ---- ---- 4.50A 5.50 ---- ---- 1910 ---- ---- ---- 5.00A 6.10 ---- ---- 1915 ---- ---- ---- 5.60A 6.70 ---- ---- 1920 ---- ---- ---- 6.30A 7.50 ---- ---- 1925 ---- ---- ---- 7.00A 8.30 ---- ---- 1930 ---- ---- ---- 7.70A 9.20 ---- ---- 1935 ---- ---- ---- 8.60A 10.20 ---- ---- 1940 ---- ---- ---- 9.60A 11.30 ---- ---- 1945 ---- ---- ---- 10.60A 12.50 ---- ---- 1950 ---- ---- ---- 11.80A 13.80 ---- ---- 1955 ---- ---- ---- 13.00A 15.20 ---- ---- 1960 ---- ---- ---- 14.40A 16.70 ---- ---- 1965 ---- ---- ---- 15.80A 18.40 ---- ---- 1970 ---- ---- ---- 17.40A 20.20 ---- ---- 1975 ---- ---- ---- 19.10A 22.10 ---- ---- 1980 ---- ---- ---- 20.80A 24.20 ---- ---- 1985 ---- ---- ---- 22.80A 26.40 ---- ---- 1990 ---- ---- ---- 24.90A 28.70 ---- ---- 1995 ---- ---- ---- 27.10A 31.20 ---- ---- 2000 ---- ---- ---- 29.40A 33.80 ---- ---- 2005 ---- ---- ---- 31.80A 36.50 ---- ---- 2010 ---- ---- ---- 34.40A 39.40 ---- ---- 2015 ---- ---- ---- 37.10A 42.30 ---- ---- 2020 ---- ---- ---- 39.90A 45.40 ---- ---- 2025 ---- ---- ---- 42.90A 48.60 ---- ---- 2030 ---- ---- ---- 45.90A 51.90 ---- ---- 2035 ---- ---- ---- 49.10A 55.30 ---- ---- 2040 ---- ---- ---- 52.30A 58.80 ---- ---- 2045 ---- ---- ---- 55.70A 62.40 ---- ---- 2050 ---- ---- ---- 59.20A 66.20 ---- ---- 2055 ---- ---- ---- 62.70A 70.00 ---- ---- 2060 ---- ---- ---- 66.40A 73.90 ---- ---- 2065 ---- ---- ---- 70.10A 77.90 ---- ---- 2070 ---- ---- ---- 74.00A 81.90 ---- ---- 2075 ---- ---- ---- 77.90A 86.00 ---- ---- 2080 ---- ---- ---- 81.90A 90.20 ---- ---- 2085 ---- ---- ---- 86.00A 94.50 ---- ---- 2090 ---- ---- ---- 90.10A 98.80 ---- ---- 2095 ---- ---- ---- 94.30A 103.10 ---- ---- 2100 ---- ---- ---- 98.60A 107.60 ---- ---- 2105 ---- ---- ---- 102.90A 112.00 ---- ---- 2110 ---- ---- ---- 107.30A 116.50 ---- ---- 2115 ---- ---- ---- 111.70A 121.10 ---- ---- 2120 ---- ---- ---- 116.10A 125.60 ---- ---- 2125 ---- ---- ---- 120.60A 130.20 ---- ---- 2130 ---- ---- ---- 125.20A 134.90 ---- ---- 2135 ---- ---- ---- 129.70A 139.60 ---- ---- 2140 ---- ---- ---- 134.30A 144.30 ---- ---- 2145 ---- ---- ---- 139.00A 149.00 ---- ---- 2150 ---- ---- ---- 143.60A 153.80 ---- ---- 2155 ---- ---- ---- ---- 158.50 ---- ---- 2160 ---- ---- ---- ---- 163.30 ---- ---- 2165 ---- ---- ---- ---- 168.10 ---- ---- 2170 ---- ---- ---- ---- 172.90 ---- ---- 2175 ---- ---- ---- 167.30A 177.80 ---- ---- 2180 ---- ---- ---- ---- 182.60 ---- ---- 2185 ---- ---- ---- ---- 187.50 ---- ---- 2190 ---- ---- ---- ---- 192.30 ---- ---- 2195 ---- ---- ---- ---- 197.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 OG JUN23 Gold Option CALL 1000 ---- 1010.40B 984.00A 1010.40B 999.00 +3.00 996.00 1025 ---- 985.10B 959.30A 985.10B 974.00 +3.00 971.00 1050 ---- 960.50B 934.00A 960.50B 949.00 +3.00 946.00 1060 ---- 950.10B 924.30A 949.60B 939.00 +3.00 936.00 1070 ---- 940.10B 914.30A 939.60B 929.00 +3.00 926.00 1075 ---- 934.90B 909.20A 934.60B 924.00 +3.00 921.00 1080 ---- 930.10B 904.20A 929.60B 919.00 +3.00 916.00 1090 ---- 920.10B 894.30A 919.60B 909.00 +3.00 906.00 1100 ---- 910.50B 884.00A 910.50B 899.00 +3.00 896.00 1110 ---- 900.10B 874.20A 899.60B 889.00 +3.00 886.00 1120 ---- 890.20B 864.20A 890.20B 879.00 +3.00 876.00 1125 ---- 885.00B 859.30A 884.60B 874.00 +3.00 871.00 1130 ---- 880.10B 854.30A 879.60B 869.00 +3.00 866.00 1140 ---- 870.10B 844.30A 869.60B 859.00 +3.00 856.00 1150 ---- 860.50B 834.00A 860.50B 849.00 +3.00 846.00 1155 ---- 855.10B 829.30A 854.60B 844.00 +3.00 841.00 1160 ---- 849.80B 824.20A 849.80B 839.00 +3.00 836.00 1165 ---- 845.10B 819.30A 844.60B 834.00 +3.00 831.00 1170 ---- 840.20B 814.30A 840.20B 829.00 +3.00 826.00 1175 ---- 835.20B 809.10A 834.80B 824.00 +3.00 821.00 1180 ---- 830.10B 804.30A 829.60B 819.00 +3.00 816.00 1185 ---- 825.10B 799.20A 824.60B 814.00 +3.00 811.00 1190 ---- 820.10B 794.10A 819.60B 809.00 +3.00 806.00 1195 ---- 815.10B 789.30A 815.10B 804.00 +3.00 801.00 1200 ---- 810.50B 784.00A 810.50B 799.00 +3.00 796.00 4 1205 ---- 805.10B 779.10A 805.10B 794.00 +3.00 791.00 1210 ---- 799.80B 774.10A 799.80B 789.00 +3.00 786.00 1215 ---- 795.10B 769.30A 795.10B 784.00 +3.00 781.00 1220 ---- 789.80B 764.20A 789.80B 779.00 +3.00 776.00 1225 ---- 785.20B 759.10A 784.80B 774.00 +3.00 771.00 1230 ---- 780.20B 754.10A 780.20B 769.00 +3.00 766.00 1235 ---- 775.10B 749.30A 775.10B 764.00 +3.00 761.00 1240 ---- 770.20B 744.30A 770.20B 759.00 +3.00 756.00 1245 ---- 764.90B 739.10A 764.90B 754.00 +3.00 751.00 1250 ---- 760.50B 734.00A 760.50B 749.00 +3.00 746.00 1255 ---- 754.80B 729.30A 754.60B 744.00 +3.00 741.00 1260 ---- 749.80B 724.30A 749.60B 739.00 +3.00 736.00 1265 ---- 744.90B 719.10A 744.90B 734.00 +3.00 731.00 1270 ---- 740.20B 714.10A 740.20B 729.00 +3.00 726.00 1275 ---- 735.20B 709.30A 735.20B 724.00 +3.00 721.00 1280 ---- 730.20B 704.30A 729.70B 719.00 +3.00 716.00 1285 ---- 725.00B 699.10A 725.00B 714.00 +3.00 711.00 1290 ---- 720.20B 694.10A 720.20B 709.00 +3.00 706.00 1295 ---- 715.20B 689.30A 715.20B 704.00 +3.00 701.00 1300 ---- 710.50B 684.00A 710.50B 699.00 +3.00 696.00 1305 ---- 705.20B 679.10A 705.20B 694.00 +3.00 691.00 1310 ---- 700.20B 674.10A 700.20B 689.00 +3.00 686.00 1315 ---- 695.20B 669.30A 695.20B 684.00 +3.00 681.00 1320 ---- 690.20B 664.20A 690.20B 679.00 +3.00 676.00 1325 ---- 685.20B 659.10A 685.20B 674.00 +3.00 671.00 1330 ---- 680.20B 654.10A 680.20B 669.00 +3.00 666.00 1335 ---- 674.80B 649.30A 674.80B 664.00 +3.00 661.00 1340 ---- 669.80B 644.20A 669.80B 659.00 +3.00 656.00 1345 ---- 665.20B 639.10A 665.20B 654.00 +3.00 651.00 1350 ---- 660.50B 634.00A 660.50B 649.00 +3.00 646.00 1355 ---- 655.20B 629.30A 655.20B 644.00 +3.00 641.00 1360 ---- 649.80B 624.20A 649.80B 639.00 +3.00 636.00 1365 ---- 644.80B 619.10A 644.80B 634.00 +3.00 631.00 1370 ---- 640.20B 614.10A 640.20B 629.00 +3.00 626.00 1375 ---- 635.00B 609.30A 634.60B 624.00 +3.00 621.00 1380 ---- 629.80B 604.20A 629.80B 619.00 +3.00 616.00 1385 ---- 624.80B 599.10A 624.80B 614.00 +3.00 611.00 1390 ---- 620.20B 594.10A 620.20B 609.00 +3.00 606.00 1395 ---- 615.20B 589.20A 615.20B 604.00 +3.00 601.00 1400 ---- 610.60B 584.00A 610.60B 599.00 +3.00 596.00 227 1405 ---- 604.80B 579.10A 604.80B 594.00 +3.00 591.00 1410 ---- 600.20B 574.10A 600.20B 589.00 +3.00 586.00 1415 ---- 595.20B 569.20A 595.20B 584.00 +3.00 581.00 1420 ---- 590.20B 564.20A 590.20B 579.00 +3.00 576.00 1425 ---- 585.10B 559.10A 584.60B 574.00 +3.00 571.00 1430 ---- 580.20B 554.10A 580.20B 569.00 +3.00 566.00 1435 ---- 575.20B 549.20A 575.20B 564.00 +3.00 561.00 1440 ---- 570.20B 544.20A 570.20B 559.00 +3.00 556.00 1445 ---- 565.20B 539.10A 565.20B 554.00 +3.00 551.00 1450 ---- 560.60B 534.00A 560.60B 549.00 +3.00 546.00 1455 ---- 555.20B 529.20A 555.20B 544.00 +3.00 541.00 1460 ---- 550.20B 524.20A 550.20B 539.00 +3.00 536.00 1465 ---- 545.20B 519.10A 545.20B 534.00 +3.00 531.00 1470 ---- 540.20B 514.10A 540.20B 529.00 +3.00 526.00 1475 ---- 535.30B 509.20A 534.60B 524.00 +3.00 521.00 1480 ---- 530.20B 504.20A 530.20B 519.00 +3.00 516.00 1485 ---- 525.20B 499.20A 525.20B 514.00 +3.00 511.00 200 1490 ---- 520.20B 494.10A 520.20B 509.00 +3.00 506.00 1495 ---- 515.20B 489.30A 515.20B 504.00 +3.00 501.00 1500 ---- 510.60B 484.00A 510.60B 499.00 +3.00 496.00 780 1505 ---- 505.20B 479.20A 505.20B 494.00 +3.00 491.00 1510 ---- 500.20B 474.10A 500.20B 489.00 +3.00 486.00 1515 ---- 495.20B 469.20A 495.20B 484.00 +3.00 481.00 1520 ---- 490.20B 464.20A 490.20B 479.00 +3.00 476.00 1525 ---- 485.30B 459.20A 484.60B 474.00 +3.00 471.00 1530 ---- 480.20B 454.10A 480.20B 469.00 +3.00 466.00 1535 ---- 475.20B 449.20A 475.20B 464.00 +3.00 461.00 1540 ---- 470.20B 444.20A 470.20B 459.00 +3.00 456.00 1545 ---- 465.20B 439.20A 465.20B 454.00 +3.00 451.00 1550 ---- 460.60B 434.00A 460.50B 449.00 +3.00 446.00 1555 ---- 455.30B 429.20A 455.30B 444.00 +3.00 441.00 1560 ---- 450.30B 424.20A 450.30B 439.00 +3.00 436.00 1565 ---- 445.00B 419.20A 444.60B 434.00 +3.00 431.00 1570 ---- 439.90B 414.10A 439.90B 429.00 +3.00 426.00 1575 ---- 435.30B 409.20A 434.80B 424.00 +3.00 421.00 1580 ---- 429.90B 404.20A 429.90B 419.00 +3.00 416.00 1585 ---- 424.90B 399.20A 424.90B 414.00 +3.00 411.00 1590 ---- 420.00B 394.20A 419.60B 409.00 +3.00 406.00 1595 ---- 415.00B 389.20A 414.50B 404.00 +3.00 401.00 1600 ---- 410.60B 384.00A 410.60B 399.00 +3.00 396.00 41 1605 ---- 405.20B 379.20A 405.20B 394.00 +3.00 391.00 1610 ---- 400.30B 374.20A 400.30B 389.00 +3.00 386.00 1615 ---- 395.10B 369.20A 394.60B 384.00 +3.00 381.00 1620 ---- 390.30B 364.20A 389.50B 379.00 +3.00 376.00 1625 ---- 385.40B 359.10A 385.40B 374.00 +3.00 371.00 1630 ---- 379.90B 354.20A 379.90B 369.00 +3.00 366.00 1635 ---- 375.30B 349.10A 374.70B 364.00 +3.00 361.00 1640 ---- 370.30B 344.10A 369.70B 359.00 +3.00 356.00 1645 ---- 365.30B 339.20A 364.60B 354.00 +3.00 351.00 1650 ---- 360.70B 334.00A 360.70B 349.00 +3.00 346.00 1655 ---- 355.30B 329.20A 354.60B 344.00 +3.00 341.00 1660 ---- 350.30B 324.20A 349.60B 339.00 +3.00 336.00 35 1665 ---- 345.30B 319.10A 344.60B 334.00 +3.00 331.00 1670 ---- 340.30B 314.20A 339.60B 329.00 +3.00 326.00 50 1675 ---- 335.00B 309.20A 334.60B 324.00 +3.00 321.00 39 74 1680 ---- 330.30B 304.10A 329.60B 319.00 +3.00 316.00 2 1685 ---- 325.30B 299.20A 324.60B 314.00 +3.00 311.00 1 1690 ---- 320.30B 294.10A 319.60B 309.00 +3.00 306.00 1695 ---- 315.30B 289.10A 314.60B 304.00 +3.00 301.00 2 1700 ---- 310.70B 284.00A 310.70B 299.00 +3.00 296.00 187 1705 ---- 305.10B 279.20A 304.70B 294.00 +3.00 291.00 1710 ---- 300.00B 274.20A 300.00B 289.00 +3.00 286.00 1715 ---- 295.10B 269.10A 295.10B 284.00 +3.00 281.00 5 1720 ---- 290.10B 264.20A 290.10B 279.00 +3.00 276.00 1725 ---- 285.40B 258.20A 285.40B 274.00 +3.00 271.00 79 1730 ---- 280.40B 254.20A 280.40B 269.00 +3.00 266.00 1 1735 ---- 275.40B 249.30A 275.40B 264.00 +3.00 261.00 64 1740 ---- 270.40B 244.30A 270.40B 259.00 +3.00 256.00 5 1745 ---- 265.40B 239.30A 264.70B 254.00 +2.90 251.10 22 1750 ---- 262.20B 233.30A 262.20B 249.10 +3.00 246.10 1048 1755 ---- 255.40B 229.10A 255.40B 244.10 +3.00 241.10 1760 ---- 250.20B 224.40A 249.70B 239.10 +3.00 236.10 31 1765 ---- 245.50B 219.40A 245.50B 234.10 +3.00 231.10 23 1770 ---- 240.20B 214.50A 240.10B 229.10 +2.90 226.20 27 1775 ---- 237.30B 208.50A 237.30B 224.20 +3.00 221.20 226 1780 ---- 230.40B 204.60A 230.40B 219.20 +3.00 216.20 2 1785 ---- 225.70B 199.60A 225.60B 214.20 +3.00 211.20 2 1790 ---- 220.70B 194.70A 220.70B 209.30 +3.00 206.30 11 1795 ---- 215.80B 189.50A 215.80B 204.30 +3.00 201.30 1800 ---- 212.40B 183.80A 212.40B 199.40 +3.00 196.40 1713 1805 ---- 205.60B 179.90A 205.60B 194.40 +3.00 191.40 18 1810 ---- 200.90B 175.00A 200.90B 189.50 +3.00 186.50 48 1815 ---- 195.70B 169.90A 195.70B 184.60 +3.00 181.60 20 1820 ---- 191.10B 165.20A 191.10B 179.60 +2.90 176.70 61 1825 ---- 187.80B 159.40A 187.80B 174.70 +2.90 171.80 216 1830 ---- 181.30B 155.50A 181.30B 169.90 +2.90 167.00 142 1835 ---- 176.40B 150.50A 176.40B 165.00 +2.90 162.10 129 1840 ---- 171.50B 145.70A 171.50B 160.10 +2.80 1 157.30 873 1845 ---- 166.60B 140.80A 166.60B 155.30 +2.80 152.50 141 1850 ---- 163.30B 135.40A 163.30B 150.50 +2.80 147.70 4047 1855 ---- 156.60B 131.30A 156.60B 145.70 +2.80 142.90 1048 1860 ---- 152.20B 126.90A 152.20B 140.90 +2.80 138.10 1428 1865 ---- 147.40B 122.20A 147.40B 136.10 +2.70 133.40 259 1870 ---- 142.60B 117.60A 142.60B 131.40 +2.70 128.70 5 695 1875 117.30 139.30B 112.30A 127.80B 126.70 +2.60 1 124.10 822 1880 ---- 133.20B 107.70A 133.10B 122.10 +2.70 1 119.40 705 1885 108.20 128.30B 103.20A 118.00B 117.50 +2.60 1 114.90 5 219 1890 ---- 123.90B 98.80A 123.90B 112.90 +2.50 110.40 273 1895 ---- 119.10B 94.60A 119.10B 108.40 +2.50 105.90 173 1900 97.60 116.10B 90.30A 105.00B 103.90 +2.40 2 101.50 3752 1905 ---- 111.60B 86.10A 111.60B 99.50 +2.30 97.20 51 1910 ---- 107.20B 82.00A 107.20B 95.20 +2.30 92.90 235 1915 ---- 102.80B 77.90A 102.80B 90.90 +2.20 88.70 167 1920 79.60 98.50B 74.10A 87.70B 86.70 +2.10 2 84.60 60 761 1925 ---- 94.20B 70.20A 94.20B 82.60 +2.00 80.60 1170 1930 ---- 90.10B 66.50A 90.10B 78.50 +1.90 76.60 60 1053 1935 ---- 86.00B 62.80A 86.00B 74.60 +1.80 72.80 169 1940 ---- 82.00B 59.40A 82.00B 70.70 +1.70 1 69.00 860 1945 ---- 78.10B 56.00A 78.10B 66.90 +1.50 1 65.40 21 157 1950 60.80 74.30B 52.70A 61.60 63.30 +1.50 11 61.80 8475 1955 54.90 70.50B 49.60A 60.50B 59.80 +1.40 3 58.40 372 1960 50.40 66.90B 46.60A 54.50A 56.30 +1.20 8 55.10 1 195 1965 48.80 63.40B 43.70A 51.40A 53.00 +1.00 3 52.00 209 1970 45.70 60.00B 41.00A 50.50B 49.90 +1.00 5 48.90 92 950 1975 45.70 56.70B 38.30A 38.30A 46.80 +.80 2 46.00 12 1708 1980 52.30 53.60B 35.80A 44.50B 43.90 +.60 4 43.30 17 319 1985 ---- 50.50B 33.50A 50.50B 41.20 +.60 2 40.60 2 192 1990 43.50 47.60B 31.10A 32.60A 38.50 +.40 129 38.10 11 411 1995 34.00 44.80B 29.00A 36.40B 36.00 +.40 62 35.60 106 241 2000 35.20 42.20B 27.00A 32.20A 33.60 +.20 157 33.40 266 8485 2005 27.80 39.70B 25.10A 31.70B 31.30 +.10 323 31.20 22 320 2010 31.50 37.30B 23.30A 27.90A 29.20 +.10 113 29.10 41 514 2015 28.70 34.80B 21.60A 22.90A 27.20 UNCH 20 27.20 67 311 2020 30.00 32.80B 20.00 25.50B 25.30 UNCH 207 25.30 243 1447 2025 28.50 30.60B 18.60A 22.40A 23.50 -.10 28 23.60 55 2948 2030 26.00 28.60B 17.30A 19.30A 21.80 -.20 58 22.00 167 599 2035 ---- 26.80B 16.00A 26.80B 20.20 -.30 63 20.50 86 357 2040 15.00 25.00B 14.80A 17.90A 18.70 -.30 73 19.00 120 746 2045 16.60 23.40B 13.70A 16.50A 17.30 -.40 61 17.70 12 387 2050 19.00 21.80B 12.70A 15.30A 16.10 -.30 571 16.40 748 9050 2055 19.40 20.30B 11.70A 15.00B 14.90 -.40 19 15.30 209 391 2060 14.90 18.90B 10.80A 11.60A 13.70 -.50 61 14.20 58 4085 2065 13.80 17.60B 10.00A 12.10 12.70 -.40 75 13.10 13 658 2070 14.70 16.40B 9.20A 11.20B 11.80 -.40 187 12.20 189 758 2075 12.40 15.20B 8.50A 10.90B 10.90 -.40 696 11.30 418 3135 2080 11.50 14.10B 7.90A 9.50A 10.00 -.50 1464 10.50 74 2821 2085 13.10 13.10 7.30A 8.30A 9.30 -.40 27 9.70 75 303 2090 11.90 12.20B 6.70A 8.10 8.60 -.40 22 9.00 27 929 2095 11.00 11.30B 6.20A 6.20A 7.90 -.50 2 8.40 13 483 2100 8.70 10.50B 5.60 6.90A 7.30 -.50 1001 7.80 876 8090 2105 6.30 9.70B 5.30A 6.80B 6.80 -.40 64 7.20 211 477 2110 7.60 9.00B 4.90A 5.60A 6.20 -.50 13 6.70 86 1089 2115 4.80 8.30B 4.60A 5.20A 5.80 -.40 8 6.20 3 889 2120 4.70 7.70B 4.20A 5.20A 5.30 -.50 13 5.80 9 655 2125 4.20 7.20B 3.90A 4.80A 5.00 -.30 598 5.30 806 3438 2130 6.50 6.60B 3.70A 3.70A 4.60 -.40 12 5.00 18 686 2135 ---- 6.10B 3.40A 6.10B 4.30 -.30 4.60 63 814 2140 4.70 5.70B 3.20A 4.90B 3.90 -.40 8 4.30 2 858 2145 5.30 5.30 3.00A 3.60B 3.70 -.30 9 4.00 48 320 2150 4.20 4.90 2.70 3.10A 3.40 -.30 452 3.70 915 4166 2155 3.90 4.60B 2.60A 4.60B 3.20 -.30 13 3.50 16 153 2160 4.30 4.30 2.40A 2.40A 3.00 -.30 10 3.30 372 975 2165 ---- 4.00B 2.30A 4.00B 2.80 -.30 2 3.10 5 301 2170 2.40 3.70B 2.10A 2.50B 2.60 -.30 1 2.90 3 416 2175 2.00 3.40B 1.90 2.00A 2.40 -.30 29 2.70 44 1408 2180 2.80 3.20B 1.90A 1.90A 2.30 -.20 7 2.50 13 252 2185 ---- 3.00B 1.80A 3.00B 2.10 -.30 1 2.40 102 319 2190 1.90 2.80B 1.70A 1.90 2.00 -.30 10 2.30 3 298 2195 1.60 2.60B 1.60 1.80 1.90 -.20 18 2.10 115 2200 2.40 2.50B 1.40 1.70B 1.80 -.20 120 2.00 881 10899 2205 ---- 2.30B 1.40A 2.30B 1.70 -.20 10 1.90 13 169 2210 1.90 2.20B 1.30A 2.20B 1.60 -.20 2 1.80 3 83 2215 ---- 2.10B 1.30A 2.10B 1.50 -.20 4 1.70 621 2762 2220 ---- 1.90B 1.20A 1.90B 1.40 -.20 1 1.60 4 202 2225 1.20 1.80B 1.10A 1.20 1.30 -.30 27 1.60 84 517 2230 ---- 1.70B 1.10A 1.70B 1.30 -.20 10 1.50 11 238 2235 1.50 1.60B 1.00A 1.60B 1.20 -.20 1 1.40 114 2240 1.40 1.60 1.00 1.00 1.20 -.20 56 1.40 7 151 2245 ---- 1.50B 1.00A 1.50B 1.10 -.20 1 1.30 1 1054 2250 1.40 1.40 .90 .90 1.00 -.20 95 1.20 4075 4525 2255 1.20 1.30B .90A 1.30B 1.00 -.20 1 1.20 3 74 2260 ---- 1.30B .80A 1.30B .90 -.20 1.10 5 95 2265 ---- 1.20B .80A 1.20B .90 -.20 1.10 10 47 2270 .80 1.20B .80 .80 .90 -.20 1 1.10 3 107 2275 ---- 1.10B .70A 1.10B .80 -.20 5 1.00 1 229 2280 ---- ---- .70A .70A .80 -.20 1.00 1 84 2285 ---- 1.00B .60A 1.00B .70 -.20 .90 5 219 2290 ---- 1.00B .60A 1.00B .70 -.20 .90 81 2295 ---- ---- .60A .60A .70 -.20 .90 128 2300 .90 .90 .60A .70 .60 -.20 58 .80 233 2566 2305 ---- ---- .50A .50A .60 -.20 .80 256 2310 ---- ---- .50A .50A .60 -.20 .80 40 2315 ---- .80B .50A .80B .60 -.10 .70 71 2320 ---- ---- .50A .50A .50 -.20 .70 104 2325 ---- ---- .50A .50A .50 -.20 .70 511 2330 ---- ---- .50A .50A .50 -.20 .70 199 2335 ---- ---- .40A .40A .50 -.10 .60 205 2340 ---- ---- .40A .40A .40 -.20 .60 82 2350 ---- ---- .40A .40A .40 -.20 35 .60 11 806 2360 ---- ---- .40A .40A .40 -.10 .50 2 301 2370 ---- ---- .40A .40A .40 -.10 .50 2 356 2375 ---- ---- .40A .40A .30 -.20 .50 2 259 2380 ---- ---- .30A .30A .30 -.20 .50 102 2390 ---- ---- .30A .30A .30 -.10 .40 73 118 2400 .30 .30 .30 .30 .30 -.10 20 .40 107 1550 2410 ---- ---- .30A .30A .30 -.10 .40 1 191 2420 ---- ---- .30A .30A .30 -.10 .40 179 2425 ---- ---- .30A .30A .20 -.20 .40 171 2430 ---- ---- ---- ---- .20 -.10 .30 112 2440 .20 .20 .20 .20 .20 -.10 1 .30 28 74 2450 ---- ---- ---- ---- .20 -.10 .30 415 2475 ---- ---- .20A .20A .20 -.10 .30 322 2500 ---- ---- ---- ---- .20 UNCH .20 29 1599 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 ---- ---- ---- ---- .20 UNCH .20 29 242 2575 ---- ---- ---- ---- .20 UNCH .20 1 354 2600 .20 .20 .20 .20 .20 UNCH 5 .20 1484 2625 ---- ---- .10A .10A .20 UNCH .20 383 2700 .20 .20 .10A .10A .10 UNCH 3 .10 1182 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 1800 3784 850 ---- 1160.40B 1133.90A 1160.40B 1149.00 +3.00 1146.00 875 ---- 1135.10B 1109.20A 1135.10B 1124.00 +3.00 1121.00 900 ---- 1110.40B 1083.90A 1110.40B 1099.00 +3.00 1096.00 925 ---- 1084.70B 1059.30A 1084.70B 1074.00 +3.00 1071.00 950 ---- 1060.40B 1034.10A 1060.40B 1049.00 +3.00 1046.00 975 ---- 1035.10B 1009.20A 1035.10B 1024.00 +3.00 1021.00 OG JLY23 Gold Option CALL 1200 ---- 829.20B 803.00A 829.20B 817.90 +3.00 814.90 1225 ---- 803.60B 778.20A 803.50B 792.90 +3.00 789.90 1250 ---- 779.20B 752.90A 779.20B 767.90 +3.00 764.90 1275 ---- 753.60B 728.20A 753.60B 742.90 +3.00 739.90 1300 ---- 729.20B 703.00A 729.20B 717.90 +3.00 714.90 1325 ---- 703.90B 678.10A 703.90B 692.90 +3.00 689.90 1350 ---- 679.20B 653.00A 679.20B 667.90 +3.00 664.90 1375 ---- 654.00B 628.30A 654.00B 642.90 +3.00 639.90 1390 ---- 638.90B 612.90A 638.40B 627.90 +3.00 624.90 1400 ---- 629.30B 603.00A 629.30B 617.90 +3.00 614.90 1410 ---- 618.90B 593.20A 618.40B 607.90 +3.00 604.90 1420 ---- 608.90B 582.90A 608.30B 597.90 +3.00 594.90 1425 ---- 604.00B 578.20A 604.00B 592.90 +3.00 589.90 1430 ---- 598.60B 573.20A 598.60B 587.90 +3.00 584.90 1440 ---- 588.90B 563.20A 588.50B 577.90 +3.00 574.90 1450 ---- 579.30B 553.00A 579.30B 567.90 +3.00 564.90 1460 ---- 568.90B 543.20A 568.50B 557.90 +3.00 554.90 1470 ---- 558.90B 533.20A 558.50B 547.90 +3.00 544.90 1475 ---- 554.00B 528.20A 554.00B 542.90 +3.00 539.90 1480 ---- 548.90B 522.90A 548.50B 537.90 +3.00 534.90 1490 ---- 538.90B 513.20A 538.40B 527.90 +3.00 524.90 1495 ---- 533.90B 508.20A 533.50B 522.90 +3.00 519.90 1500 ---- 529.30B 503.00A 529.30B 517.90 +3.00 514.90 1505 ---- 523.90B 497.90A 523.50B 512.90 +3.00 509.90 1510 ---- 518.90B 493.10A 518.40B 507.90 +3.00 504.90 2 1515 ---- 513.90B 487.90A 513.50B 502.90 +3.00 499.90 1520 ---- 508.90B 483.20A 508.30B 497.90 +3.00 494.90 1525 ---- 504.00B 478.20A 504.00B 492.90 +3.00 489.90 2 1530 ---- 498.90B 473.20A 498.30B 487.90 +3.00 484.90 1535 ---- 493.90B 468.20A 493.50B 482.90 +3.00 479.90 1540 ---- 488.90B 463.20A 488.90B 477.90 +3.00 474.90 1545 ---- 484.00B 458.10A 484.00B 472.90 +3.00 469.90 1550 ---- 479.30B 453.00A 479.30B 467.90 +3.00 464.90 1555 ---- 474.00B 447.90A 474.00B 462.90 +3.00 459.90 1560 ---- 468.90B 443.20A 468.30B 457.90 +3.00 454.90 1565 ---- 463.90B 438.10A 463.40B 452.90 +3.00 449.90 1570 ---- 458.70B 433.20A 458.40B 447.90 +3.00 444.90 1575 ---- 454.00B 428.20A 454.00B 442.90 +3.00 439.90 1580 ---- 448.70B 423.20A 448.60B 437.90 +3.00 434.90 1585 ---- 443.70B 418.10A 443.60B 432.90 +3.00 429.90 1590 ---- 438.70B 413.20A 438.40B 427.90 +3.00 424.90 1595 ---- 433.70B 408.20A 433.30B 422.90 +3.00 419.90 1600 ---- 429.30B 403.00A 429.30B 417.90 +3.00 414.90 8 1605 ---- 423.70B 398.20A 423.40B 412.90 +3.00 409.90 1610 ---- 418.70B 393.20A 418.30B 407.90 +3.00 404.90 1615 ---- 413.70B 388.20A 413.30B 402.90 +3.00 399.90 1620 ---- 408.80B 383.20A 408.40B 397.90 +3.00 394.90 1625 ---- 404.10B 378.20A 404.10B 392.90 +3.00 389.90 1 1630 ---- 398.80B 373.20A 398.30B 387.90 +3.00 384.90 1635 ---- 393.70B 368.20A 393.70B 382.90 +3.00 379.90 1640 ---- 389.00B 363.20A 388.40B 377.90 +3.00 374.90 1645 ---- 384.00B 358.20A 383.30B 372.90 +3.00 369.90 1650 ---- 379.40B 353.00A 379.40B 367.90 +3.00 364.90 3 1655 ---- 373.70B 348.20A 373.40B 362.90 +3.00 359.90 1660 ---- 368.70B 343.20A 368.50B 357.90 +3.00 354.90 1665 ---- 364.00B 338.20A 364.00B 352.90 +3.00 349.90 1670 ---- 359.00B 333.20A 359.00B 347.90 +3.00 344.90 1675 ---- 353.80B 328.20A 353.70B 342.90 +3.00 339.90 1680 ---- 349.10B 323.20A 349.10B 337.90 +3.00 334.90 1 1685 ---- 344.10B 318.20A 344.10B 332.90 +3.00 329.90 1690 ---- 339.00B 313.30A 339.00B 327.90 +3.00 324.90 1695 ---- 334.00B 308.30A 334.00B 322.90 +3.00 319.90 1700 ---- 330.40B 302.00A 330.40B 317.90 +3.00 314.90 10 1705 ---- 324.10B 298.10A 324.10B 312.90 +3.00 309.90 1710 ---- 319.10B 293.30A 318.40B 307.90 +3.00 304.90 1715 ---- 314.10B 288.20A 313.50B 302.90 +2.90 300.00 1720 ---- 309.10B 283.40A 309.10B 298.00 +3.00 295.00 1725 ---- 306.00B 277.20A 306.00B 293.00 +3.00 290.00 9 1730 ---- 299.30B 273.50A 299.20B 288.00 +2.90 285.10 1735 ---- 294.30B 268.40A 294.20B 283.10 +3.00 280.10 1 1740 ---- 289.40B 263.40A 289.30B 278.10 +2.90 275.20 1745 ---- 284.40B 258.70A 284.40B 273.20 +3.00 270.20 1750 ---- 281.20B 252.60A 281.20B 268.20 +2.90 265.30 254 1755 ---- 274.30B 248.90A 274.30B 263.30 +2.90 260.40 1760 ---- 269.60B 243.80A 269.60B 258.40 +3.00 255.40 1765 ---- 264.40B 239.10A 264.40B 253.50 +3.00 250.50 22 1770 ---- 259.80B 234.00A 259.70B 248.50 +2.90 245.60 1 1775 ---- 256.50B 228.20A 256.50B 243.60 +2.90 240.70 36 1780 ---- 250.00B 224.30A 250.00B 238.80 +2.90 235.90 1 1785 ---- 245.10B 219.60A 245.00B 233.90 +2.90 231.00 19 1790 ---- 240.20B 214.80A 240.10B 229.00 +2.90 226.10 2 1795 ---- 235.10B 210.00A 235.10B 224.20 +2.90 221.30 1800 ---- 232.20B 204.10A 232.20B 219.30 +2.80 216.50 198 1805 ---- 225.40B 200.40A 225.40B 214.50 +2.80 211.70 2 1810 ---- 220.60B 195.40A 220.60B 209.70 +2.80 206.90 142 1815 ---- 216.00B 190.90A 216.00B 204.90 +2.80 202.10 12 1820 ---- 211.00B 186.00A 211.00B 200.10 +2.80 197.30 4 1825 ---- 208.10B 180.50A 208.10B 195.40 +2.80 192.60 3 1830 ---- 201.70B 176.60A 201.60B 190.60 +2.70 187.90 11 1835 ---- 197.00B 172.20A 197.00B 185.90 +2.70 183.20 1 1840 ---- 192.10B 167.40A 192.10B 181.20 +2.60 178.60 66 1845 ---- 187.60B 162.80A 187.60B 176.60 +2.70 173.90 1 1850 ---- 184.50B 157.50A 184.50B 172.00 +2.60 169.40 621 1855 ---- 178.30B 152.90A 178.30B 167.40 +2.60 164.80 24 1860 ---- 173.50B 148.60A 173.50B 162.80 +2.50 160.30 668 1865 ---- 169.00B 144.20A 168.70B 158.30 +2.50 155.80 140 1870 ---- 165.90B 139.70A 165.90B 153.80 +2.50 151.30 264 1875 ---- 161.60B 135.40A 161.60B 149.40 +2.50 146.90 102 1880 ---- 157.20B 131.20A 157.10B 145.00 +2.40 142.60 195 1885 ---- 152.70B 127.00A 152.70B 140.60 +2.30 138.30 8 1890 ---- 148.30B 122.90A 148.30B 136.30 +2.30 134.00 290 1895 ---- 144.00B 118.80A 144.00B 132.10 +2.30 129.80 138 1900 123.70 139.70B 114.80A 128.90B 127.90 +2.30 1 125.60 1171 1905 ---- 135.50B 110.80A 135.50B 123.70 +2.20 121.50 1 553 1910 ---- 131.30B 106.90A 131.30B 119.60 +2.10 117.50 248 1915 ---- 127.20B 103.10A 127.20B 115.60 +2.10 113.50 30 1920 ---- 123.10B 99.40A 123.10B 111.60 +2.00 109.60 83 1925 ---- 119.10B 95.70A 119.10B 107.70 +1.90 105.80 392 1930 ---- 115.20B 92.10A 115.20B 103.90 +1.80 102.10 14 1935 ---- 111.30B 88.60A 111.30B 100.20 +1.80 98.40 31 1940 ---- 107.50B 85.20A 107.50B 96.50 +1.70 94.80 101 1945 ---- 103.70B 81.80A 103.70B 92.90 +1.70 91.20 120 1950 ---- 100.10B 78.50A 100.10B 89.40 +1.60 87.80 1897 1955 ---- 96.50B 75.40A 96.50B 85.90 +1.40 84.50 56 1960 ---- 93.00B 72.30A 93.00B 82.60 +1.40 81.20 414 1965 ---- 89.60B 69.30A 89.60B 79.30 +1.30 78.00 226 1970 ---- 86.20B 66.40A 86.20B 76.20 +1.30 74.90 3 40 1975 ---- 83.00B 63.70A 83.00B 73.10 +1.20 71.90 2 1372 1980 62.00 79.80B 61.00 70.80B 70.10 +1.10 10 69.00 2 604 1985 ---- 76.70B 58.40A 76.70B 67.20 +1.00 2 66.20 1 53 1990 ---- 73.70B 55.90A 73.70B 64.40 +1.00 22 63.40 65 1995 ---- 70.80B 53.50A 70.80B 61.70 +.90 60.80 1 132 2000 67.00 68.00B 51.10A 58.00A 59.10 +.90 9 58.20 33 1763 2005 58.70 65.30B 48.80A 65.30B 56.60 +.80 6 55.80 6 24 2010 51.50 62.60B 46.50A 54.60B 54.10 +.70 8 53.40 235 2015 49.20 60.00B 44.40A 52.20B 51.80 +.70 8 51.10 233 1030 2020 ---- 57.60B 42.40A 57.60B 49.50 +.60 9 48.90 7 316 2025 43.90 55.20B 40.50A 47.70B 47.30 +.50 66 46.80 4 143 2030 41.90 52.90B 38.70A 45.50B 45.20 +.50 4 44.70 81 2035 40.70 50.60B 36.90A 43.50B 43.20 +.50 4 42.70 15 399 2040 ---- 48.60B 35.20A 48.60B 41.30 +.40 10 40.90 50 246 2045 ---- 46.60B 33.60A 46.60B 39.40 +.40 39.00 85 2050 35.40 44.60B 32.00A 36.70A 37.60 +.30 8 37.30 163 1537 2055 31.50 42.70B 30.50A 36.10B 35.90 +.30 2 35.60 53 2060 32.60 40.80B 29.10A 34.50B 34.20 +.20 19 34.00 2 290 2065 30.80 39.10B 27.70A 32.90B 32.70 +.20 37 32.50 60 109 2070 36.90 37.20B 26.40A 30.50A 31.20 +.10 46 31.10 10 124 2075 ---- 35.60B 25.20A 35.60B 29.70 UNCH 111 29.70 7 529 2080 ---- 34.10B 24.00A 34.10B 28.40 +.10 28.30 107 604 2085 ---- 32.60B 22.90A 32.60B 27.00 UNCH 7 27.00 1 212 2090 30.60 31.20B 21.80A 21.80A 25.80 UNCH 2 25.80 1 184 2095 27.40 29.80B 20.80A 20.80A 24.60 UNCH 13 24.60 61 2100 28.10 28.40B 19.70 22.90A 23.40 -.10 1524 23.50 133 1333 2105 23.90 27.20B 18.80A 27.20B 22.40 -.10 5 22.50 7 324 2110 ---- 26.00B 18.00A 26.00B 21.30 -.10 21.40 593 2115 ---- 24.80B 17.10A 24.80B 20.30 -.20 20.50 1 76 2120 19.30 23.70B 16.30A 19.50B 19.40 -.10 9 19.50 1 62 2125 15.60 22.60B 15.50A 18.60B 18.50 -.20 317 18.70 12 886 2130 ---- 21.70B 14.80A 21.70B 17.60 -.20 1 17.80 406 2135 16.30 20.70B 14.10A 16.90B 16.80 -.20 18 17.00 1 50 2140 ---- 19.70B 13.40A 19.70B 16.00 -.20 1 16.20 10 1083 2145 ---- 18.80B 12.80A 18.80B 15.30 -.20 15.50 1 61 2150 16.70 18.00B 12.20A 12.20A 14.60 -.20 347 14.80 439 3468 2155 ---- 17.20B 11.70A 17.20B 13.90 -.20 1 14.10 37 2160 12.20 16.40B 11.10A 13.30B 13.30 -.20 6 13.50 1 96 2165 ---- 15.70B 10.60A 15.70B 12.70 -.20 2 12.90 31 2170 14.80 14.90B 10.10A 12.20B 12.10 -.20 20 12.30 7 104 2175 10.80 14.30B 9.70A 11.50B 11.50 -.30 132 11.80 1 882 2180 ---- 13.60B 9.20A 13.60B 11.00 -.30 3 11.30 3 85 2185 ---- 13.00B 8.80A 13.00B 10.50 -.30 10.80 2 155 2190 ---- 12.40B 8.40A 12.40B 10.00 -.30 10.30 14 55 2195 ---- 11.90B 8.10A 11.90B 9.60 -.30 9.90 7 120 2200 10.00 11.60 7.70A 9.20B 9.20 -.20 19 9.40 76 3341 2205 7.80 10.90B 7.40A 7.40A 8.70 -.30 1 9.00 80 2210 ---- 10.40B 7.10A 10.40B 8.40 -.20 8.60 1 94 2215 ---- 9.90B 6.70A 9.90B 8.00 -.30 2 8.30 2 321 2220 ---- 9.50B 6.50A 9.50B 7.60 -.30 7.90 1 30 2225 ---- 9.10B 6.20A 9.10B 7.30 -.30 12 7.60 93 2230 ---- 8.70B 5.90A 8.70B 7.00 -.30 7.30 3 74 2235 7.90 8.30B 5.70A 6.70B 6.70 -.30 2 7.00 1 177 2240 6.00 8.00B 5.40A 6.40B 6.40 -.30 7 6.70 1 76 2245 ---- 7.60B 5.20A 7.60B 6.10 -.30 6.40 1 10 2250 7.30 7.30 5.00A 5.80A 5.90 -.30 805 6.20 32 3571 2255 ---- 7.00B 4.80A 7.00B 5.60 -.30 2 5.90 26 2260 4.60 6.70B 4.60 5.30B 5.40 -.30 2 5.70 26 2265 ---- 6.40B 4.40A 6.40B 5.20 -.30 5.50 81 2270 4.60 6.20B 4.20A 4.90B 5.00 -.20 54 5.20 9 146 2275 6.00 6.00 4.10A 4.50 4.80 -.20 253 5.00 4 602 2280 4.00 5.70B 3.90A 4.50B 4.60 -.20 3 4.80 41 2290 4.00 5.30B 3.60A 4.00 4.20 -.30 1 4.50 1 38 2300 3.70 4.90B 3.30A 3.80B 3.90 -.30 63 4.20 295 4385 2310 ---- 4.50B 3.10A 4.50B 3.60 -.30 3.90 3 41 2320 ---- 4.20B 2.80A 4.20B 3.30 -.30 1 3.60 2 61 2325 ---- 4.00B 2.70A 4.00B 3.20 -.30 3.50 2 162 2330 2.70 3.90B 2.60A 3.00B 3.10 -.20 1 3.30 1 82 2340 ---- 3.60B 2.40A 3.60B 2.80 -.30 5 3.10 1 65 2350 3.00 3.30B 2.30A 2.30A 2.60 -.30 5 2.90 33 682 2360 ---- 3.10B 2.10A 3.10B 2.40 -.30 2.70 3 18 2370 ---- 2.90B 2.00A 2.90B 2.30 -.20 2.50 13 78 2375 ---- 2.80B 1.90A 2.80B 2.20 -.30 2.50 61 2380 ---- 2.70B 1.80A 2.70B 2.10 -.30 2 2.40 13 89 2400 2.30 2.40B 1.60 1.80 1.80 -.30 38 2.10 72 782 2425 ---- 2.00B 1.40A 2.00B 1.50 -.30 2 1.80 84 2450 ---- 1.80B 1.20A 1.80B 1.30 -.30 15 1.60 1 5430 2475 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 141 2500 .90 1.30B .90 .90 1.00 -.20 131 1.20 1451 1727 2525 ---- 1.20B .80A 1.20B .80 -.30 1.10 4 45 2550 ---- ---- .80A .80A .70 -.30 1.00 402 2575 .70 .70 .70 .70 .60 -.30 1 .90 384 2700 ---- ---- ---- ---- .30 -.20 52 .50 107 634 3000 .10 .10 .10 .10 .10 -.20 1 .30 270 OG AUG23 Gold Option CALL 1200 ---- 829.00B 803.10A 829.00B 817.90 +3.00 17 814.90 1 1 1225 ---- 803.40B 777.90A 803.20B 792.90 +3.00 789.90 1250 ---- 779.00B 753.20A 779.00B 767.90 +3.00 764.90 1275 ---- 753.50B 728.30A 753.40B 742.90 +3.00 739.90 1300 ---- 729.10B 703.00A 729.10B 717.90 +3.00 714.90 1325 ---- 703.50B 678.40A 703.40B 692.90 +3.00 689.90 1350 ---- 679.10B 653.20A 679.10B 667.90 +3.00 664.90 1375 ---- 653.50B 628.10A 653.50B 642.90 +3.00 639.90 1390 ---- 638.50B 613.10A 638.10B 627.90 +3.00 624.90 1400 ---- 629.10B 603.30A 629.10B 617.90 +3.00 614.90 1410 ---- 618.50B 593.30A 618.10B 607.90 +3.00 604.90 1420 ---- 608.50B 583.20A 608.10B 597.90 +3.00 594.90 1425 ---- 603.50B 578.20A 603.40B 592.90 +3.00 589.90 1430 ---- 598.50B 573.20A 598.10B 587.90 +3.00 584.90 1440 ---- 588.50B 563.30A 588.30B 577.90 +3.00 574.90 1450 ---- 579.20B 553.20A 579.20B 567.90 +3.00 564.90 1460 ---- 568.80B 543.10A 568.80B 557.90 +3.00 554.90 1470 ---- 558.60B 533.00A 558.10B 547.90 +3.00 544.90 1475 ---- 553.80B 528.30A 553.80B 542.90 +3.00 539.90 1480 ---- 548.50B 523.10A 548.30B 537.90 +3.00 534.90 1490 ---- 538.50B 513.30A 538.50B 527.90 +3.00 524.90 1495 ---- 533.50B 508.20A 533.30B 522.90 +3.00 519.90 1500 ---- 529.20B 503.30A 529.20B 517.90 +3.00 514.90 1505 ---- 523.50B 498.20A 523.30B 512.90 +3.00 509.90 1510 ---- 518.50B 493.30A 518.50B 507.90 +3.00 504.90 1515 ---- 513.50B 488.30A 513.50B 502.90 +3.00 499.90 1520 ---- 508.50B 483.30A 508.50B 497.90 +3.00 494.90 1525 ---- 503.60B 478.10A 503.20B 492.90 +3.00 489.90 1530 ---- 498.50B 473.30A 498.50B 487.90 +3.00 484.90 1535 ---- 493.50B 468.20A 493.30B 482.90 +3.00 479.90 1540 ---- 488.50B 463.30A 488.50B 477.90 +3.00 474.90 1545 ---- 483.50B 458.20A 483.50B 472.90 +3.00 469.90 1550 ---- 479.20B 453.30A 479.20B 467.90 +3.00 464.90 1555 ---- 473.50B 448.10A 473.50B 462.90 +3.00 459.90 1560 ---- 468.50B 443.30A 468.50B 457.90 +3.00 454.90 1565 ---- 463.50B 438.10A 463.40B 452.90 +3.00 449.90 1570 ---- 458.60B 433.30A 458.50B 447.90 +3.00 444.90 1575 ---- 453.60B 428.30A 453.60B 442.90 +3.00 439.90 1580 ---- 448.60B 423.30A 448.50B 437.90 +3.00 434.90 1585 ---- 443.60B 418.00A 443.50B 432.90 +3.00 429.90 1590 ---- 438.60B 413.30A 438.50B 427.90 +3.00 424.90 1595 ---- 433.60B 408.30A 433.50B 422.90 +3.00 419.90 1600 ---- 429.20B 403.30A 429.20B 417.90 +3.00 414.90 1605 ---- 423.60B 398.20A 423.50B 412.90 +3.00 409.90 1610 ---- 418.60B 393.30A 418.50B 407.90 +3.00 404.90 1615 ---- 413.60B 388.30A 413.20B 402.90 +3.00 399.90 1620 ---- 408.60B 383.30A 408.50B 397.90 +3.00 394.90 1625 ---- 403.90B 378.30A 403.30B 392.90 +3.00 389.90 1630 ---- 398.70B 373.30A 398.70B 387.90 +3.00 384.90 1635 ---- 393.60B 368.40A 393.60B 382.90 +3.00 379.90 1640 ---- 388.60B 363.30A 388.40B 377.90 +3.00 374.90 1645 ---- 383.70B 358.40A 383.20B 372.90 +3.00 369.90 1650 ---- 379.30B 352.00A 379.30B 367.90 +3.00 364.90 66 1655 ---- 373.70B 348.40A 373.30B 362.90 +3.00 359.90 1660 ---- 369.00B 343.40A 368.40B 357.90 +3.00 354.90 1665 ---- 364.00B 338.50A 364.00B 352.90 +3.00 349.90 1 1670 ---- 359.00B 333.50A 358.50B 347.90 +3.00 344.90 1675 ---- 355.90B 327.20A 355.90B 342.90 +2.90 340.00 83 1680 ---- 349.00B 323.70A 349.00B 337.90 +2.90 335.00 1685 ---- 343.90B 318.70A 343.90B 333.00 +3.00 330.00 1690 ---- 339.20B 313.80A 339.20B 328.00 +2.90 325.10 1695 ---- 334.30B 308.80A 334.30B 323.00 +2.90 320.10 1700 ---- 331.00B 302.50A 331.00B 318.10 +2.90 315.20 484 1705 ---- 324.40B 299.00A 324.40B 313.20 +3.00 310.20 1710 ---- 319.40B 294.10A 319.40B 308.20 +2.90 305.30 1715 ---- 314.50B 289.20A 314.40B 303.30 +2.90 300.40 115 1720 ---- 309.60B 284.30A 309.60B 298.40 +2.90 295.50 4 1725 ---- 306.40B 278.00A 306.40B 293.50 +2.90 290.60 49 1730 ---- 299.80B 274.20A 299.80B 288.60 +2.90 285.70 1735 ---- 294.70B 269.60A 294.60B 283.70 +2.90 280.80 109 1740 ---- 290.00B 264.80A 289.90B 278.80 +2.80 276.00 1745 ---- 285.10B 260.00A 285.00B 273.90 +2.80 271.10 56 1750 ---- 281.90B 253.80A 281.90B 269.10 +2.80 266.30 465 1755 ---- 275.40B 250.10A 275.40B 264.20 +2.80 261.40 1 1760 ---- 270.60B 245.60A 270.60B 259.40 +2.80 256.60 4 1765 ---- 265.80B 240.50A 265.80B 254.60 +2.80 251.80 3 1770 ---- 261.00B 236.00A 261.00B 249.80 +2.80 247.00 4 1775 ---- 257.70B 230.00A 257.70B 245.00 +2.70 242.30 814 1780 ---- 251.40B 226.30A 251.30B 240.20 +2.70 237.50 5 1785 ---- 246.60B 221.60A 246.50B 235.50 +2.70 232.80 1790 ---- 241.90B 216.90A 241.90B 230.70 +2.60 228.10 2 1795 ---- 236.90B 212.50A 236.90B 226.00 +2.60 223.40 2 1800 ---- 234.00B 206.70A 234.00B 221.30 +2.60 218.70 118 1805 ---- 227.80B 203.30A 227.80B 216.70 +2.60 214.10 1 1810 ---- 222.90B 198.70A 222.90B 212.10 +2.60 209.50 5 1815 ---- 218.50B 194.20A 218.50B 207.40 +2.50 204.90 10 1820 ---- 213.70B 188.50A 213.70B 202.90 +2.60 200.30 1825 ---- 210.70B 184.00A 210.70B 198.30 +2.50 195.80 141 1830 189.40 204.60B 179.60A 194.10B 193.80 +2.50 1 191.30 1123 1835 ---- 200.00B 175.20A 199.80B 189.30 +2.50 186.80 5 1840 ---- 197.10B 170.80A 197.10B 184.80 +2.40 182.40 1 1845 ---- 192.60B 166.50A 192.60B 180.40 +2.40 178.00 1850 ---- 188.10B 162.20A 188.10B 176.10 +2.50 173.60 893 1855 ---- 183.70B 158.00A 183.70B 171.70 +2.40 169.30 28 1860 ---- 179.30B 153.80A 179.30B 167.40 +2.40 165.00 385 1865 ---- 175.00B 149.70A 175.00B 163.10 +2.30 160.80 1870 ---- 170.70B 145.60A 170.70B 158.90 +2.30 156.60 14 1875 ---- 166.50B 141.60A 166.50B 154.80 +2.40 152.40 388 1880 ---- 162.20B 137.60A 162.20B 150.60 +2.30 148.30 34 1885 ---- 158.10B 133.70A 158.10B 146.60 +2.30 144.30 9 1890 ---- 153.90B 129.80A 153.90B 142.50 +2.20 140.30 95 1895 ---- 149.90B 126.00A 149.90B 138.50 +2.10 136.40 5 1900 ---- 145.90B 122.30A 145.90B 134.60 +2.10 132.50 1441 1905 ---- 141.90B 118.60A 141.90B 130.70 +2.00 128.70 31 1910 ---- 138.00B 115.00A 138.00B 126.90 +2.00 124.90 227 1915 ---- 134.20B 111.40A 134.20B 123.10 +1.90 121.20 1 174 1920 ---- 130.40B 108.00A 130.40B 119.40 +1.80 117.60 254 1925 ---- 126.60B 104.60A 126.60B 115.70 +1.70 114.00 269 1930 ---- 123.00B 101.20A 123.00B 112.20 +1.70 110.50 2 1935 ---- 119.40B 98.00A 119.40B 108.70 +1.60 107.10 144 1940 ---- 115.80B 94.80A 115.80B 105.30 +1.50 103.80 59 1945 ---- 112.40B 91.70A 112.40B 102.00 +1.50 100.50 167 1950 ---- 109.00B 88.60A 109.00B 98.80 +1.50 25 97.30 1536 1955 ---- 105.60B 85.70A 105.60B 95.60 +1.50 94.10 300 1960 ---- 102.40B 82.80A 102.40B 92.50 +1.40 91.10 490 1965 ---- 99.20B 80.00A 99.20B 89.50 +1.40 88.10 352 1970 ---- 96.10B 77.30A 96.10B 86.50 +1.30 85.20 3 381 1975 ---- 93.00B 74.60A 93.00B 83.60 +1.20 82.40 650 1980 88.20 90.00B 72.10A 79.80A 80.80 +1.20 25 79.60 4 136 1985 ---- 87.10B 69.60A 87.10B 78.10 +1.10 77.00 6 82 1990 ---- 84.30B 67.10A 84.30B 75.40 +1.00 10 74.40 1 138 1995 ---- 81.50B 64.80A 81.50B 72.80 +1.00 71.80 58 2000 71.80 78.80B 62.50A 62.50A 70.30 +.90 1 69.40 13 3683 2005 ---- 76.20B 60.30A 76.20B 67.80 +.80 67.00 137 2010 62.70 73.70B 57.90A 65.90B 65.50 +.80 20 64.70 124 2015 ---- 71.20B 55.90A 71.20B 63.20 +.80 62.40 65 2020 ---- 68.80B 53.80A 68.80B 61.00 +.80 3 60.20 6 103 2025 58.80 66.50B 51.90A 58.00A 58.80 +.70 365 58.10 2 1532 2030 ---- 64.30B 50.00A 64.30B 56.70 +.70 20 56.00 3 130 2035 ---- 62.10B 48.20A 62.10B 54.70 +.70 54.00 3 27 2040 ---- 60.00B 46.50A 60.00B 52.70 +.60 52.10 214 2045 55.00 58.00B 44.80A 44.80A 50.90 +.70 1 50.20 125 2050 45.60 56.00B 43.20A 49.40B 49.00 +.60 187 48.40 1266 1132 2055 ---- 54.10B 41.60A 54.10B 47.30 +.60 46.70 80 2060 ---- 52.20B 40.10A 52.20B 45.60 +.60 35 45.00 283 2065 ---- 50.40B 38.60A 50.40B 43.90 +.50 43.40 35 329 2070 47.40 48.70B 37.20A 47.00B 42.40 +.60 58 41.80 3 73 2075 44.20 46.90B 35.80A 45.30B 40.80 +.50 10 40.30 1742 2080 ---- 45.30B 34.50A 45.30B 39.40 +.50 38.90 292 2085 ---- 43.80B 33.30A 43.80B 38.00 +.50 37.50 69 2090 ---- 42.20B 32.00A 42.20B 36.60 +.40 36.20 99 2095 ---- 40.70B 30.90A 40.70B 35.30 +.40 34.90 4 96 2100 38.00 39.30B 29.70A 33.50A 34.00 +.40 17 33.60 36 8702 2105 ---- 37.90B 28.70A 37.90B 32.80 +.40 32.40 61 2110 32.70 36.60B 27.60A 36.60B 31.60 +.30 163 31.30 3 3019 2115 ---- 35.30B 26.60A 35.30B 30.50 +.30 30.20 68 2120 28.90 34.10B 25.60A 29.60B 29.40 +.30 6 29.10 3 95 2125 ---- 32.90B 24.70A 32.90B 28.30 +.20 28.10 251 1162 2130 ---- 31.80B 23.80A 31.80B 27.30 +.20 27.10 91 2135 ---- 30.60B 23.00A 30.60B 26.40 +.20 26.20 115 2140 ---- 29.60B 22.10A 29.60B 25.40 +.20 25.20 9 50 2145 ---- 28.50B 21.30A 28.50B 24.50 +.10 24.40 25 2150 ---- 27.60B 20.60A 27.60B 23.60 +.10 2300 23.50 1270 5103 2155 ---- 26.60B 19.80A 26.60B 22.80 +.10 22.70 2 110 2160 ---- 25.70B 19.10A 25.70B 22.00 +.10 21.90 4 187 2165 ---- 24.80B 18.40A 24.80B 21.20 UNCH 21.20 68 2170 23.00 23.90B 17.80A 23.90B 20.50 +.10 50 20.40 57 2175 19.00 23.10B 17.20A 18.50A 19.80 +.10 1 19.70 9 441 2180 ---- 22.30B 16.60A 22.30B 19.10 UNCH 19.10 933 2185 ---- 21.50B 16.00A 21.50B 18.40 UNCH 18.40 1 44 2190 ---- 20.80B 15.40A 20.80B 17.80 UNCH 17.80 17 27 2195 15.50 20.10B 14.90A 17.20B 17.20 UNCH 4 17.20 1 29 2200 17.50 19.40B 14.40A 14.40A 16.60 UNCH 241 16.60 358 4303 2205 ---- 18.70B 13.90A 18.70B 16.00 -.10 16.10 23 2210 ---- 18.10B 13.40A 18.10B 15.50 UNCH 15.50 70 2215 ---- 17.50B 12.90A 17.50B 14.90 -.10 15.00 13 2220 ---- 16.80B 12.50A 16.80B 14.40 -.10 14.50 119 2225 ---- 16.30B 12.10A 16.30B 13.90 -.10 14.00 1153 2230 13.90 15.70B 11.70A 13.50B 13.50 -.10 4 13.60 180 2235 ---- 15.20B 11.30A 15.20B 13.00 -.10 13.10 2 17 2240 ---- 14.70B 10.90A 14.70B 12.60 -.10 12.70 4 424 2245 ---- 14.20B 10.50A 14.20B 12.20 -.10 12.30 25 2250 10.60 13.80B 10.20A 10.20A 11.80 -.10 11 11.90 501 7319 2255 ---- 13.30B 9.90A 13.30B 11.40 -.10 11.50 34 2260 ---- 12.90B 9.60A 12.90B 11.00 -.10 11.10 43 2265 9.50 12.40B 9.20A 10.70B 10.60 -.20 6 10.80 2270 ---- 12.00B 9.00A 12.00B 10.30 -.10 1 10.40 1 13 2275 ---- 11.60B 8.70A 11.60B 10.00 -.10 10.10 1 246 2280 ---- 11.20B 8.40A 11.20B 9.60 -.20 9.80 116 2290 ---- 10.50B 7.90A 10.50B 9.00 -.20 9.20 94 2300 ---- 9.80B 7.40A 9.80B 8.50 -.10 1 8.60 63 1041 2310 ---- 9.20B 6.90A 9.20B 7.90 -.20 1 8.10 1 75 2320 ---- 8.70B 6.50A 8.70B 7.50 -.10 7.60 1 15 2325 ---- 8.40B 6.30A 8.40B 7.20 -.20 7.40 30 109 2330 ---- 8.20B 6.10A 8.20B 7.00 -.20 7.20 24 2340 6.00 7.70B 5.70A 6.60B 6.60 -.20 1 6.80 17 2350 5.70 7.20B 5.40A 5.40A 6.20 -.20 1 6.40 16 152 2360 ---- 6.80B 5.10A 6.80B 5.80 -.20 10 6.00 41 2370 ---- 6.50B 4.80A 6.50B 5.50 -.20 5.70 1 3 2375 ---- 6.30B 4.60A 6.30B 5.30 -.20 5.50 1 237 2380 ---- 6.10B 4.50A 6.10B 5.20 -.20 8 5.40 33 70 2400 5.50 5.50 3.80 4.60A 4.60 -.20 316 4.80 221 1168 2425 ---- 4.80B 3.50A 4.80B 4.00 -.20 4.20 4 252 2450 ---- 4.20B 3.00A 4.20B 3.50 -.20 2 3.70 33 1282 2475 3.00 3.70B 2.60A 3.00B 3.00 -.30 26 3.30 2 231 2500 3.40 3.40 2.30A 2.80 2.70 -.30 817 3.00 37 2313 2525 2.10 2.90B 2.10 2.30B 2.40 -.20 102 2.60 7 127 2550 ---- 2.60B 1.80A 2.60B 2.10 -.30 1 2.40 2 334 2575 1.60 2.30B 1.60 1.80B 1.90 -.20 11 2.10 26 883 2600 1.50 2.10B 1.50 1.60B 1.70 -.20 13 1.90 1 535 3000 ---- ---- .50A .50A .50 -.10 1 .60 1392 4000 ---- ---- ---- ---- .20 UNCH .20 512 OG SEP23 Gold Option CALL 1200 ---- 846.90B 822.10A 846.40B 836.50 +3.10 833.40 2 1225 ---- 821.60B 797.10A 821.40B 811.50 +3.10 808.40 1250 ---- 796.60B 772.20A 796.40B 786.50 +3.10 783.40 1 1275 ---- 772.00B 747.10A 771.40B 761.50 +3.10 758.40 1300 ---- 746.60B 721.70A 746.30B 736.50 +3.10 733.40 1325 ---- 721.80B 697.20A 721.40B 711.50 +3.10 708.40 1350 ---- 696.80B 672.10A 696.50B 686.50 +3.10 683.40 1 1375 ---- 671.70B 647.20A 671.30B 661.50 +3.10 658.40 1 1400 ---- 646.70B 622.10A 646.70B 636.50 +3.10 633.40 1410 ---- 636.70B 611.70A 636.60B 626.50 +3.10 623.40 1420 ---- 626.70B 601.80A 626.30B 616.50 +3.10 613.40 1425 ---- 621.70B 597.10A 621.70B 611.50 +3.10 608.40 1430 ---- 617.00B 592.00A 616.50B 606.50 +3.10 603.40 1440 ---- 606.80B 582.00A 606.80B 596.50 +3.10 593.40 1450 ---- 596.80B 572.10A 596.70B 586.50 +3.10 583.40 2 1460 ---- 586.60B 562.10A 586.50B 576.50 +3.10 573.40 1470 ---- 576.70B 552.10A 576.50B 566.50 +3.10 563.40 1475 ---- 571.80B 547.10A 571.70B 561.50 +3.10 558.40 1480 ---- 566.70B 542.00A 566.50B 556.50 +3.10 553.40 1490 ---- 556.70B 532.00A 556.50B 546.50 +3.10 543.40 1500 ---- 546.80B 522.10A 546.40B 536.50 +3.10 533.40 1505 ---- 541.70B 516.60A 541.50B 531.50 +3.10 528.40 1510 ---- 536.70B 512.00A 536.50B 526.50 +3.10 523.40 1515 ---- 531.70B 506.60A 531.50B 521.50 +3.10 518.40 1520 ---- 526.70B 502.10A 526.50B 516.50 +3.10 513.40 1525 ---- 521.80B 497.10A 521.50B 511.50 +3.10 508.40 1530 ---- 516.70B 492.10A 516.50B 506.50 +3.10 503.40 1535 ---- 511.80B 487.10A 511.60B 501.50 +3.10 498.40 1540 ---- 506.80B 482.10A 506.70B 496.50 +3.10 493.40 1545 ---- 501.80B 476.60A 501.70B 491.50 +3.10 488.40 1550 ---- 496.80B 472.10A 496.60B 486.50 +3.10 483.40 1555 ---- 491.80B 467.10A 491.70B 481.50 +3.10 478.40 1560 ---- 486.80B 462.10A 486.50B 476.50 +3.10 473.40 1565 ---- 481.80B 456.90A 481.60B 471.50 +3.10 468.40 1570 ---- 476.80B 451.80A 476.60B 466.50 +3.10 463.40 1575 ---- 471.80B 446.80A 471.80B 461.50 +3.10 458.40 1580 ---- 466.80B 441.90A 466.70B 456.50 +3.10 453.40 1585 ---- 462.10B 436.90A 462.10B 451.50 +3.10 448.40 1 1590 ---- 456.80B 432.10A 456.40B 446.50 +3.10 443.40 1595 ---- 451.80B 426.90A 451.40B 441.50 +3.10 438.40 1600 ---- 446.90B 421.90A 446.80B 436.50 +3.10 433.40 1605 ---- 441.80B 416.90A 441.80B 431.50 +3.10 428.40 1610 ---- 436.80B 412.10A 436.50B 426.50 +3.10 423.40 1615 ---- 431.80B 407.00A 431.40B 421.50 +3.10 418.40 1 1620 ---- 426.80B 402.00A 426.80B 416.50 +3.10 413.40 1625 ---- 421.90B 397.00A 421.50B 411.50 +3.10 408.40 1630 ---- 416.90B 392.00A 416.80B 406.50 +3.10 403.40 1635 ---- 411.90B 387.00A 411.80B 401.50 +3.10 398.40 1640 ---- 406.90B 382.00A 406.50B 396.50 +3.10 393.40 1645 ---- 402.00B 376.60A 401.60B 391.50 +3.10 388.40 1650 ---- 399.20B 370.70A 399.20B 386.50 +3.10 383.40 1655 ---- 392.00B 366.70A 391.80B 381.50 +3.10 378.40 1660 ---- 387.00B 362.10A 387.00B 376.50 +3.00 373.50 1665 ---- 382.10B 357.10A 382.00B 371.60 +3.10 368.50 1670 ---- 377.10B 351.90A 376.90B 366.60 +3.00 363.60 1675 ---- 374.40B 346.10A 374.40B 361.70 +3.10 358.60 6 1680 ---- 367.20B 342.40A 366.80B 356.70 +3.00 353.70 1685 ---- 362.30B 337.50A 362.10B 351.80 +3.00 348.80 1690 ---- 357.40B 332.60A 357.20B 346.90 +3.10 343.80 1695 ---- 352.50B 327.70A 352.30B 341.90 +3.00 338.90 1 1700 ---- 349.80B 321.60A 349.80B 337.00 +3.00 334.00 11 1705 ---- 342.80B 317.90A 342.80B 332.20 +3.00 329.20 1710 ---- 337.90B 313.10A 337.90B 327.30 +3.00 324.30 1715 ---- 333.00B 308.00A 333.00B 322.40 +3.00 319.40 1720 ---- 328.20B 303.40A 328.20B 317.50 +2.90 314.60 1725 ---- 325.40B 297.50A 325.40B 312.70 +2.90 309.80 1730 ---- 318.50B 293.80A 318.50B 307.90 +3.00 304.90 1735 ---- 313.70B 289.00A 313.70B 303.10 +3.00 300.10 1740 ---- 309.20B 284.20A 309.20B 298.20 +2.90 295.30 1 1745 ---- 304.10B 279.50A 304.10B 293.50 +2.90 290.60 1750 ---- 301.30B 273.70A 301.30B 288.70 +2.90 285.80 14 1755 ---- 294.50B 270.00A 294.50B 283.90 +2.80 281.10 1760 ---- 290.00B 265.30A 289.90B 279.20 +2.90 276.30 1 1765 ---- 285.30B 260.60A 285.30B 274.40 +2.80 271.60 1770 ---- 280.50B 255.90A 280.50B 269.70 +2.80 266.90 1 1775 ---- 277.50B 250.30A 277.50B 265.00 +2.80 262.20 1 1780 ---- 270.90B 246.70A 270.90B 260.30 +2.70 257.60 1 1785 ---- 266.50B 241.80A 266.40B 255.70 +2.80 252.90 16 1790 ---- 261.60B 237.40A 261.60B 251.00 +2.70 248.30 3 1795 ---- 256.90B 232.70A 256.90B 246.40 +2.70 243.70 7 1800 ---- 254.20B 227.30A 254.20B 241.80 +2.70 239.10 3058 1805 ---- 248.00B 222.90A 248.00B 237.30 +2.70 234.60 1810 ---- 243.20B 218.40A 243.20B 232.70 +2.60 230.10 4 1815 ---- 238.70B 214.00A 238.70B 228.20 +2.60 225.60 1820 ---- 234.80B 209.60A 234.80B 223.70 +2.60 221.10 10 1825 ---- 231.40B 205.20A 231.40B 219.20 +2.50 216.70 1 1830 ---- 226.90B 200.90A 226.90B 214.80 +2.60 212.20 1835 ---- 222.50B 196.50A 222.50B 210.40 +2.50 207.90 1840 ---- 218.10B 192.30A 218.10B 206.00 +2.50 203.50 1845 ---- 213.70B 188.10A 213.70B 201.70 +2.50 199.20 1850 ---- 209.40B 183.90A 209.40B 197.40 +2.50 194.90 5026 1855 ---- 205.00B 179.70A 205.00B 193.10 +2.40 190.70 1860 ---- 200.70B 175.60A 200.70B 188.90 +2.40 186.50 1 1865 ---- 196.50B 171.50A 196.50B 184.70 +2.30 182.40 1870 ---- 192.20B 167.50A 192.20B 180.50 +2.30 178.20 1 1875 ---- 188.10B 163.50A 188.10B 176.40 +2.20 174.20 97 1880 ---- 183.90B 159.60A 183.90B 172.40 +2.20 170.20 252 1885 ---- 179.80B 155.70A 179.80B 168.40 +2.20 166.20 12 1890 ---- 175.80B 151.90A 175.80B 164.40 +2.20 162.20 25 1895 ---- 171.80B 148.10A 171.80B 160.50 +2.10 158.40 68 1900 ---- 167.80B 144.40A 167.80B 156.60 +2.10 154.50 173 1905 ---- 163.90B 140.80A 163.90B 152.80 +2.00 150.80 15 1910 ---- 160.10B 137.20A 160.10B 149.00 +2.00 147.00 25 1915 ---- 156.30B 133.60A 156.20B 145.30 +1.90 143.40 222 1920 ---- 152.50B 130.10A 152.50B 141.70 +2.00 139.70 42 1925 ---- 148.80B 126.70A 148.80B 138.10 +1.90 136.20 6 1930 ---- 145.20B 123.30A 145.20B 134.50 +1.80 132.70 203 1935 ---- 141.60B 120.00A 141.60B 131.00 +1.80 129.20 703 1940 ---- 138.00B 116.80A 138.00B 127.60 +1.70 125.90 2 1945 ---- 134.60B 113.60A 134.60B 124.30 +1.80 122.50 16 1950 ---- 131.10B 110.50A 131.10B 121.00 +1.70 119.30 27 459 1955 ---- 127.80B 107.40A 127.80B 117.70 +1.60 116.10 42 1960 ---- 124.50B 104.50A 124.50B 114.50 +1.60 112.90 1965 ---- 121.20B 101.50A 121.20B 111.40 +1.50 109.90 1970 105.00 118.10B 98.70A 109.00B 108.40 +1.60 3 106.80 6 230 1975 ---- 115.00B 95.90A 115.00B 105.40 +1.50 103.90 752 1980 101.90 111.90B 93.20A 101.60A 102.50 +1.50 3 101.00 9 1985 ---- 108.90B 90.50A 108.90B 99.60 +1.40 98.20 1 1990 96.20 106.00B 87.90A 96.00A 96.80 +1.40 6 95.40 4 101 1995 93.50 103.10B 85.40A 93.30A 94.10 +1.30 6 92.80 1 60 2000 ---- 100.30B 82.80A 100.30B 91.40 +1.30 90.10 93 9033 2005 ---- 97.50B 80.40A 97.50B 88.80 +1.20 87.60 19 2010 84.90 94.90B 78.10A 86.80B 86.30 +1.20 19 85.10 6 2015 ---- 92.20B 75.80A 92.20B 83.80 +1.20 82.60 181 2020 81.40 89.70B 73.60A 80.40A 81.40 +1.10 1 80.30 4 81 2025 ---- 87.20B 71.40A 87.20B 79.00 +1.10 1 77.90 4 1186 2030 76.60 84.70B 69.30A 77.00B 76.80 +1.10 1 75.70 59 2035 74.40 82.40B 67.20A 74.80B 74.50 +1.00 10 73.50 8 23 2040 77.50 80.10B 65.30A 65.30A 72.40 +1.00 13 71.40 52 2045 68.50 77.80B 63.40A 70.70B 70.30 +1.00 58 69.30 48 2050 ---- 75.70B 61.50A 75.60B 68.20 +.90 22 67.30 167 2357 2055 63.90 73.50B 59.60A 66.60B 66.20 +.90 1 65.30 27 2060 ---- 71.50B 57.80A 71.40B 64.30 +.90 63.40 1391 2065 62.20 69.40B 56.10A 61.70A 62.40 +.80 1 61.60 267 2070 60.70 67.50B 54.50A 59.90A 60.60 +.80 2 59.80 1 4 2075 57.10 65.50B 52.90A 59.20B 58.80 +.80 7 58.00 383 2080 ---- 63.70B 51.30A 63.70B 57.10 +.70 56.40 74 2085 53.40 61.90B 49.80A 55.60B 55.40 +.70 8 54.70 1 301 2090 52.30 60.20B 48.30A 50.80A 53.80 +.70 3 53.10 1 3 2095 ---- 58.50B 46.90A 58.50B 52.20 +.60 51.60 1 9 2100 ---- 56.80B 45.50A 56.80B 50.70 +.60 50.10 79 3374 2105 ---- 55.20B 44.20A 55.20B 49.20 +.60 48.60 3 24 2110 ---- 53.60B 42.90A 53.60B 47.80 +.60 47.20 88 2115 44.40 52.10B 41.60A 46.70B 46.40 +.50 2 45.90 3 11 2120 43.10 50.60B 40.40A 45.20B 45.00 +.50 2 44.50 20 2125 42.40 49.10B 39.20A 43.90B 43.70 +.40 7 43.30 1158 2130 ---- 47.70B 38.10A 47.70B 42.50 +.50 42.00 27 2135 ---- 46.40B 37.00A 46.40B 41.20 +.40 40.80 2 493 2140 ---- 45.10B 36.00A 45.10B 40.00 +.40 39.60 12 2145 ---- 43.80B 34.80A 43.80B 38.90 +.40 38.50 10 2150 ---- 42.60B 33.80A 42.60B 37.80 +.40 186 37.40 80 8840 2155 35.60 41.40B 32.80A 34.20A 36.70 +.40 3 36.30 93 2160 ---- 40.30B 32.00A 40.30B 35.60 +.30 35.30 14 2165 33.10 39.10B 31.00A 34.70B 34.60 +.30 5 34.30 3 3 2170 ---- 38.00B 30.10A 38.00B 33.60 +.30 33.30 6 725 2175 ---- 37.00B 29.30A 37.00B 32.70 +.30 1810 32.40 547 2180 28.90 35.90B 28.40A 28.40A 31.70 +.20 3 31.50 3 30 2185 ---- 34.90B 27.70A 34.90B 30.80 +.20 30.60 1 261 2190 27.30 34.00B 26.90A 30.10B 30.00 +.20 10 29.80 5 2195 ---- 33.00B 26.10A 33.00B 29.10 +.20 28.90 6 2200 ---- 32.10B 25.40A 32.10B 28.30 +.20 1 28.10 116 3625 2205 ---- 31.20B 24.70A 31.20B 27.50 +.10 27.40 2 2210 ---- 30.40B 24.00A 30.40B 26.80 +.20 26.60 73 2215 ---- 29.50B 23.30A 29.50B 26.00 +.10 25.90 54 2220 ---- 28.70B 22.60A 28.70B 25.30 +.10 25.20 4 2225 ---- 27.90B 22.00A 27.90B 24.60 +.10 24.50 304 2230 ---- 27.20B 21.40A 27.10B 24.00 +.20 23.80 2235 ---- 26.40B 20.80A 26.40B 23.30 +.10 23.20 14 2240 ---- 25.70B 20.30A 25.70B 22.70 +.20 22.50 8 2245 20.30 25.00B 19.70A 22.10B 22.10 +.20 1 21.90 2 2250 22.90 24.30B 19.20A 19.20A 21.50 +.10 513 21.40 2 4257 2255 ---- 23.70B 18.70A 23.70B 20.90 +.10 20.80 2260 ---- 23.00B 18.20A 23.00B 20.40 +.20 20.20 414 2265 ---- 22.40B 17.70A 22.40B 19.90 +.20 19.70 20 24 2270 ---- 21.80B 17.20A 21.80B 19.30 +.10 1 19.20 1 13 2275 18.10 21.20B 16.80A 18.70B 18.80 +.10 29 18.70 10 309 2280 ---- 20.60B 16.30A 20.60B 18.30 +.10 18.20 2285 ---- 20.10B 15.90A 20.10B 17.90 +.20 17.70 8 2290 ---- 19.60B 15.50A 19.60B 17.40 +.10 17.30 1 2300 17.50 18.50B 14.70A 15.30A 16.50 +.10 143 16.40 13 5491 2310 14.60 17.60B 13.90A 14.50A 15.70 +.10 7 15.60 72 2320 ---- 16.70B 13.20A 16.70B 14.90 +.10 14.80 8 2325 ---- 16.30B 12.90A 16.30B 14.50 +.10 14.40 27 2330 ---- 15.90B 12.50A 15.90B 14.10 UNCH 14.10 14 2340 ---- 15.00B 11.90A 15.00B 13.40 UNCH 13.40 4 2350 ---- 14.30B 11.30A 14.30B 12.70 UNCH 12.70 20 902 2360 ---- 13.60B 10.80A 13.60B 12.10 UNCH 12.10 2370 ---- 12.90B 10.30A 12.90B 11.50 -.10 11.60 2375 10.90 12.60B 10.00A 10.70A 11.20 -.10 5 11.30 615 2380 ---- 12.30B 9.80A 12.30B 10.90 -.10 11.00 46 2390 ---- 11.70B 9.30A 11.70B 10.40 -.10 10.50 2 2400 9.90 11.10B 8.80A 8.80A 9.90 -.10 234 10.00 82 5711 2425 ---- 9.90B 7.90A 9.90B 8.80 -.10 8.90 216 2450 ---- 8.80B 7.00A 8.80B 7.80 -.20 767 8.00 102 1111 2475 ---- 7.90B 6.30A 7.90B 7.00 -.10 1 7.10 25 707 2490 ---- 7.30B 5.90A 7.30B 6.50 -.20 6.70 28 2500 ---- 7.10B 5.60A 7.10B 6.30 -.10 105 6.40 3 471 2525 ---- 6.30B 5.10A 6.30B 5.60 -.20 5.80 2 109 2550 4.50 5.80B 4.50 5.10B 5.10 -.10 1 5.20 5 821 2575 ---- 5.20B 4.10A 5.20B 4.60 -.10 4.70 22 183 2600 ---- 4.80B 3.80A 4.80B 4.20 -.10 1 4.30 86 1511 2750 2.70 2.80B 2.20 2.40 2.40 -.20 91 2.60 8 73 3000 1.10 1.40B 1.10 1.20 1.20 -.10 17 1.30 3 1999 OG OCT23 Gold Option CALL 1200 ---- 846.50B 822.30A 846.40B 836.50 +3.10 833.40 1225 ---- 821.50B 797.70A 821.40B 811.50 +3.10 808.40 1250 ---- 796.40B 772.10A 796.40B 786.50 +3.10 783.40 1275 ---- 771.40B 747.80A 771.30B 761.50 +3.10 758.40 1300 ---- 746.50B 722.20A 746.30B 736.50 +3.10 733.40 1325 ---- 721.50B 697.80A 721.20B 711.50 +3.10 708.40 1350 ---- 696.60B 672.40A 696.50B 686.50 +3.10 683.40 1375 ---- 671.60B 647.80A 671.40B 661.50 +3.10 658.40 1400 ---- 646.60B 622.20A 646.20B 636.50 +3.10 633.40 1410 ---- 636.50B 612.80A 636.50B 626.50 +3.10 623.40 1420 ---- 626.50B 602.90A 626.00B 616.50 +3.10 613.40 1425 ---- 621.60B 597.70A 621.30B 611.50 +3.10 608.40 1430 ---- 616.50B 592.80A 616.00B 606.50 +3.10 603.40 1440 ---- 606.60B 582.80A 606.50B 596.50 +3.10 593.40 1450 ---- 596.60B 572.30A 596.60B 586.50 +3.10 583.40 1460 ---- 586.60B 562.80A 586.50B 576.50 +3.10 573.40 1470 ---- 576.50B 552.90A 576.50B 566.50 +3.10 563.40 1475 ---- 571.70B 547.80A 571.30B 561.50 +3.10 558.40 1480 ---- 566.50B 542.80A 566.40B 556.50 +3.10 553.40 1490 ---- 556.50B 532.80A 556.40B 546.50 +3.10 543.40 1500 ---- 546.80B 522.00A 546.30B 536.50 +3.10 533.40 1505 ---- 541.40B 517.80A 541.40B 531.50 +3.10 528.40 1510 ---- 536.40B 512.90A 536.40B 526.50 +3.10 523.40 1515 ---- 531.60B 508.00A 531.40B 521.50 +3.10 518.40 1520 ---- 526.40B 502.90A 526.40B 516.50 +3.10 513.40 1525 ---- 521.70B 497.80A 521.50B 511.50 +3.10 508.40 1530 ---- 516.50B 492.90A 516.00B 506.50 +3.10 503.40 1535 ---- 511.60B 487.90A 511.00B 501.50 +3.10 498.40 1540 ---- 506.60B 482.80A 506.30B 496.50 +3.10 493.40 1545 ---- 501.60B 477.80A 501.60B 491.50 +3.10 488.40 1550 ---- 496.70B 472.30A 496.40B 486.50 +3.10 483.40 1555 ---- 491.80B 467.80A 491.30B 481.50 +3.10 478.40 1560 ---- 486.70B 462.90A 486.30B 476.50 +3.10 473.40 1565 ---- 481.70B 457.80A 481.30B 471.50 +3.10 468.40 1570 ---- 476.70B 452.80A 476.60B 466.50 +3.10 463.40 1575 ---- 471.70B 447.50A 471.40B 461.50 +3.10 458.40 1580 ---- 466.70B 443.00A 466.60B 456.50 +3.10 453.40 1585 ---- 461.70B 438.00A 461.30B 451.50 +3.10 448.40 1590 ---- 456.70B 433.00A 456.30B 446.50 +3.10 443.40 1595 ---- 451.70B 428.10A 451.60B 441.50 +3.10 438.40 1600 ---- 446.80B 420.60A 446.80B 436.50 +3.10 433.40 6 1605 ---- 441.70B 418.10A 441.60B 431.50 +3.10 428.40 1610 ---- 436.80B 413.10A 436.50B 426.50 +3.10 423.40 1615 ---- 431.90B 408.00A 431.70B 421.50 +3.10 418.40 1620 ---- 426.90B 403.20A 426.80B 416.50 +3.10 413.40 1625 ---- 424.20B 395.80A 424.20B 411.50 +3.10 408.40 1630 ---- 416.90B 393.30A 416.70B 406.50 +3.00 403.50 1635 ---- 412.00B 388.40A 411.60B 401.60 +3.10 398.50 1640 ---- 407.00B 383.50A 406.80B 396.60 +3.00 393.60 1645 ---- 402.40B 378.60A 402.40B 391.70 +3.10 388.60 1650 ---- 399.50B 371.20A 399.50B 386.70 +3.00 383.70 1655 ---- 392.30B 368.70A 391.90B 381.80 +3.00 378.80 1660 ---- 387.40B 363.40A 387.00B 376.90 +3.00 373.90 1665 ---- 382.50B 358.60A 382.10B 372.00 +3.00 369.00 1670 ---- 377.50B 354.10A 377.50B 367.10 +3.00 364.10 1675 ---- 374.90B 346.90A 374.90B 362.20 +3.00 359.20 1680 ---- 367.80B 344.30A 367.70B 357.30 +3.00 354.30 1685 ---- 362.90B 339.20A 362.80B 352.40 +2.90 349.50 1690 ---- 358.00B 334.40A 357.70B 347.60 +2.90 344.70 1695 ---- 353.30B 329.90A 352.80B 342.80 +3.00 339.80 1700 ---- 350.60B 322.80A 350.60B 337.90 +2.90 335.00 26 1705 ---- 343.70B 320.30A 343.70B 333.10 +2.90 330.20 1 1710 ---- 339.00B 315.50A 339.00B 328.30 +2.90 325.40 1715 ---- 334.10B 310.60A 334.10B 323.60 +2.90 320.70 1720 ---- 329.40B 306.00A 329.40B 318.80 +2.90 315.90 1 1725 ---- 326.60B 299.20A 326.60B 314.00 +2.80 311.20 2 1730 ---- 319.80B 296.30A 319.80B 309.30 +2.80 306.50 5 1735 ---- 315.10B 291.90A 315.10B 304.60 +2.80 301.80 4 1740 ---- 310.40B 287.20A 310.40B 299.90 +2.80 297.10 3 1745 ---- 305.70B 282.60A 305.60B 295.20 +2.80 292.40 2 1750 ---- 303.00B 275.90A 303.00B 290.50 +2.80 287.70 8 1755 ---- 296.40B 273.30A 296.40B 285.90 +2.80 283.10 2 1760 ---- 291.80B 268.70A 291.80B 281.30 +2.80 278.50 1765 ---- 287.10B 264.10A 286.70B 276.70 +2.80 273.90 1770 ---- 282.50B 259.50A 282.50B 272.10 +2.80 269.30 1775 ---- 279.80B 253.10A 279.80B 267.50 +2.70 264.80 1780 ---- 273.40B 248.60A 273.40B 263.00 +2.80 260.20 2 1785 ---- 268.90B 244.20A 268.40B 258.40 +2.70 255.70 1790 ---- 264.40B 239.80A 264.30B 253.90 +2.60 251.30 1795 ---- 261.60B 235.40A 261.60B 249.50 +2.70 246.80 1800 ---- 257.10B 231.00A 257.10B 245.00 +2.60 242.40 23 1805 ---- 252.60B 226.60A 252.60B 240.60 +2.60 238.00 1810 ---- 248.20B 222.30A 248.20B 236.20 +2.60 233.60 1815 ---- 243.80B 218.00A 243.80B 231.80 +2.60 229.20 1820 ---- 239.40B 213.80A 239.40B 227.50 +2.60 224.90 1825 ---- 235.00B 209.60A 235.00B 223.20 +2.50 220.70 1830 ---- 230.70B 205.40A 230.70B 218.90 +2.50 216.40 1835 ---- 226.40B 201.30A 226.40B 214.70 +2.50 212.20 1840 ---- 222.20B 197.20A 222.20B 210.50 +2.50 208.00 210 1845 ---- 217.90B 193.10A 217.90B 206.30 +2.40 203.90 1850 ---- 213.70B 189.10A 213.70B 202.20 +2.40 199.80 13 1855 ---- 209.60B 185.10A 209.60B 198.10 +2.40 195.70 1860 ---- 205.50B 181.20A 205.50B 194.00 +2.30 191.70 1865 ---- 201.40B 177.30A 201.40B 190.00 +2.30 187.70 1 1870 ---- 197.40B 173.50A 197.40B 186.00 +2.20 183.80 250 1875 ---- 193.40B 169.70A 193.40B 182.10 +2.20 179.90 30 1880 ---- 189.40B 165.90A 189.40B 178.20 +2.10 176.10 1885 ---- 185.50B 162.20A 185.50B 174.40 +2.10 172.30 1890 ---- 181.60B 158.60A 181.60B 170.60 +2.10 168.50 1895 ---- 177.80B 155.00A 177.80B 166.80 +2.00 164.80 1900 ---- 174.00B 151.40A 174.00B 163.10 +1.90 161.20 74 1905 ---- 170.30B 148.00A 170.30B 159.50 +1.90 157.60 2 1910 ---- 166.60B 144.50A 166.60B 155.90 +1.90 154.00 1915 ---- 163.00B 141.10A 163.00B 152.40 +1.90 150.50 2 1920 ---- 159.40B 137.80A 159.40B 148.90 +1.90 147.00 1925 ---- 155.80B 134.50A 155.80B 145.50 +1.90 143.60 293 1930 ---- 152.30B 131.30A 152.30B 142.10 +1.80 140.30 1935 ---- 148.90B 128.10A 148.90B 138.80 +1.80 137.00 1940 ---- 145.50B 125.00A 145.50B 135.60 +1.80 133.80 1 1945 ---- 142.20B 121.90A 142.20B 132.40 +1.80 130.60 2 1950 ---- 138.90B 118.90A 138.90B 129.20 +1.70 127.50 526 1955 ---- 135.70B 116.00A 135.70B 126.10 +1.70 124.40 90 1960 ---- 132.50B 113.10A 132.50B 123.10 +1.70 121.40 40 1965 ---- 129.40B 110.30A 129.40B 120.10 +1.70 118.40 4 1970 ---- 126.30B 107.50A 126.30B 117.20 +1.70 115.50 66 1975 ---- 123.30B 104.80A 123.30B 114.30 +1.60 112.70 491 1980 ---- 120.40B 102.20A 120.40B 111.50 +1.60 109.90 14 1985 ---- 117.50B 99.60A 117.50B 108.70 +1.50 107.20 10 1990 ---- 114.70B 97.10A 114.70B 106.00 +1.50 104.50 23 1995 ---- 111.90B 94.60A 111.90B 103.30 +1.40 101.90 2 2000 ---- 109.20B 92.00A 109.20B 100.70 +1.40 99.30 530 2005 ---- 106.50B 89.70A 106.50B 98.20 +1.40 96.80 6 2010 ---- 103.90B 87.30A 103.90B 95.70 +1.30 48 94.40 158 2015 ---- 101.30B 85.10A 101.30B 93.30 +1.30 92.00 15 2020 ---- 98.80B 82.90A 98.80B 90.90 +1.20 89.70 47 2025 ---- 96.30B 80.80A 96.30B 88.60 +1.20 87.40 75 2030 ---- 94.00B 78.70A 94.00B 86.30 +1.10 85.20 1 151 2035 ---- 91.60B 76.60A 91.60B 84.10 +1.10 83.00 6 2040 ---- 89.40B 74.60A 89.40B 81.90 +1.00 80.90 85 2045 ---- 87.10B 72.70A 87.10B 79.80 +1.00 78.80 4 2050 ---- 85.00B 70.80A 85.00B 77.80 +1.00 76.80 568 2055 ---- 82.90B 69.00A 82.90B 75.80 +1.00 74.80 6 2060 ---- 80.80B 67.20A 80.80B 73.80 +.90 72.90 142 2065 ---- 78.80B 65.50A 78.80B 71.90 +.80 71.10 2070 ---- 76.80B 63.80A 76.80B 70.10 +.90 69.20 2 2075 ---- 74.90B 62.10A 74.90B 68.30 +.80 67.50 356 2080 ---- 73.00B 60.50A 73.00B 66.60 +.90 65.70 205 2085 ---- 71.20B 58.90A 71.20B 64.90 +.80 64.10 19 2090 ---- 69.40B 57.40A 69.40B 63.20 +.80 62.40 88 2095 ---- 67.70B 55.90A 67.70B 61.60 +.80 60.80 23 2100 ---- 66.00B 54.50A 66.00B 60.00 +.70 445 59.30 1 1132 2105 ---- 64.40B 53.10A 64.40B 58.50 +.70 57.80 3 2110 ---- 62.80B 51.70A 62.80B 57.00 +.70 56.30 12 2115 ---- 61.20B 50.40A 61.20B 55.60 +.70 54.90 11 2120 ---- 59.60B 49.10A 59.60B 54.20 +.70 53.50 1 2125 ---- 58.20B 47.90A 58.20B 52.80 +.60 52.20 1040 2130 ---- 56.70B 46.70A 56.70B 51.50 +.60 50.90 1 2135 ---- 55.30B 45.50A 55.30B 50.20 +.60 49.60 2140 ---- 53.90B 44.40A 53.90B 48.90 +.50 72 48.40 100 2145 ---- 52.70B 43.20A 52.70B 47.70 +.60 47.10 7 2150 ---- 51.30B 42.20A 51.30B 46.50 +.50 46.00 657 2155 ---- 50.10B 41.10A 50.10B 45.30 +.50 44.80 4 2160 ---- 48.80B 40.10A 48.80B 44.20 +.50 43.70 3 2165 ---- 47.60B 39.10A 47.60B 43.10 +.50 42.60 2170 ---- 46.50B 38.10A 46.50B 42.10 +.50 41.60 11 2175 ---- 45.40B 37.20A 45.40B 41.00 +.40 100 40.60 614 2180 ---- 44.30B 36.30A 44.30B 40.00 +.40 39.60 8 2185 ---- 43.20B 35.40A 43.20B 39.00 +.40 38.60 94 2190 ---- 42.10B 34.50A 42.10B 38.10 +.40 37.70 78 2195 ---- 41.10B 33.70A 41.10B 37.20 +.40 36.80 1 1 2200 37.40 40.10B 32.90A 32.90A 36.30 +.40 20 35.90 943 2205 ---- 39.20B 32.10A 39.20B 35.40 +.40 35.00 1 2210 ---- 38.20B 31.40A 38.20B 34.50 +.30 34.20 2215 ---- 37.30B 30.60A 37.30B 33.70 +.30 33.40 3 2220 ---- 36.40B 29.90A 36.40B 32.90 +.30 32.60 27 2225 ---- 35.60B 29.10A 35.60B 32.10 +.30 31.80 6 2230 ---- 34.70B 28.50A 34.70B 31.30 +.20 31.10 2235 ---- 33.90B 27.80A 33.90B 30.60 +.20 30.40 2240 ---- 33.10B 27.10A 33.10B 29.90 +.30 29.60 16 2245 ---- 32.30B 26.50A 32.30B 29.20 +.20 29.00 2250 ---- 31.60B 25.90A 31.60B 28.50 +.20 28.30 890 2255 ---- 30.90B 25.30A 30.90B 27.80 +.20 27.60 2260 ---- 30.10B 24.70A 30.10B 27.20 +.20 27.00 422 2265 ---- 29.50B 24.20A 29.50B 26.50 +.10 26.40 3 2270 ---- 28.80B 23.60A 28.80B 25.90 +.10 25.80 9 2275 ---- 28.10B 23.00A 28.10B 25.30 +.10 200 25.20 1260 2280 ---- 27.50B 22.50A 27.50B 24.70 +.10 24.60 10 2285 ---- 26.80B 22.00A 26.80B 24.20 +.10 24.10 2290 ---- 26.20B 21.50A 26.20B 23.60 +.10 23.50 1 2300 ---- 25.10B 20.60A 25.10B 22.60 +.10 890 22.50 1932 2310 ---- 23.90B 19.70A 23.90B 21.60 +.10 21.50 49 2320 ---- 22.90B 18.80A 22.90B 20.60 UNCH 20.60 5 2325 ---- 22.40B 18.40A 22.40B 20.20 UNCH 100 20.20 472 2330 ---- 21.90B 18.00A 21.90B 19.70 UNCH 19.70 12 2340 ---- 20.90B 17.20A 20.90B 18.90 UNCH 18.90 76 2350 ---- 20.10B 16.50A 20.10B 18.10 UNCH 18.10 340 2360 ---- 19.20B 15.80A 19.20B 17.30 UNCH 17.30 49 2370 ---- 18.40B 15.10A 18.40B 16.60 UNCH 16.60 2375 ---- 18.00B 14.80A 18.00B 16.20 -.10 16.30 252 2380 ---- 17.60B 14.50A 17.60B 15.90 UNCH 15.90 1 79 2390 ---- 16.90B 13.90A 16.90B 15.20 -.10 15.30 2400 ---- 16.20B 13.30A 16.20B 14.60 -.10 14.70 1 1572 2425 ---- 14.60B 12.00A 14.60B 13.20 -.10 13.30 293 2450 ---- 13.20B 10.90A 13.20B 11.90 -.10 48 12.00 280 2475 ---- 11.90B 9.90A 11.90B 10.80 -.20 11.00 8 2500 9.00 10.90B 9.00 9.80B 9.80 -.20 448 10.00 1 2164 2525 ---- 9.90B 8.20A 9.90B 9.00 -.10 9.10 27 2550 ---- 9.00B 7.50A 9.00B 8.20 -.10 1 8.30 18 2575 ---- 8.20B 6.80A 8.20B 7.50 -.20 7.70 785 2650 ---- 6.40B 5.40A 6.40B 5.80 -.20 6.00 27 196 3000 ---- 2.50B 2.10A 2.50B 2.30 -.10 2.40 2266 3500 ---- ---- ---- ---- .90 UNCH .90 1 2 4000 ---- ---- ---- ---- .40 -.10 .50 OG NOV23 Gold Option CALL 1225 ---- 839.00B 815.70A 839.00B 829.10 +3.00 826.10 1250 ---- 814.00B 790.40A 814.00B 804.10 +3.00 801.10 1275 ---- 789.00B 765.90A 788.50B 779.10 +3.00 776.10 1300 ---- 764.00B 740.40A 763.60B 754.10 +3.00 751.10 1325 ---- 739.50B 715.50A 738.90B 729.10 +3.00 726.10 1350 ---- 714.10B 689.90A 714.10B 704.10 +3.00 701.10 1375 ---- 689.20B 666.00A 688.60B 679.10 +3.00 676.10 1400 ---- 664.20B 640.30A 663.60B 654.10 +3.00 651.10 1420 ---- 644.30B 620.80A 644.30B 634.10 +3.00 631.10 1425 ---- 639.20B 615.60A 638.60B 629.10 +3.00 626.10 1430 ---- 634.30B 610.60A 634.30B 624.10 +3.00 621.10 1440 ---- 624.30B 600.60A 624.30B 614.10 +3.00 611.10 1450 ---- 614.20B 590.20A 614.10B 604.10 +3.00 601.10 1460 ---- 604.00B 580.80A 604.00B 594.10 +3.00 591.10 1470 ---- 594.20B 571.10A 593.60B 584.10 +3.00 581.10 1475 ---- 589.20B 565.70A 588.60B 579.10 +3.00 576.10 1480 ---- 584.10B 561.10A 584.10B 574.10 +3.00 571.10 1490 ---- 574.10B 551.10A 574.10B 564.10 +3.00 561.10 1500 ---- 564.20B 540.20A 564.10B 554.10 +3.00 551.10 1510 ---- 554.20B 530.60A 553.60B 544.10 +3.00 541.10 1515 ---- 549.20B 525.60A 549.20B 539.10 +3.00 536.10 1520 ---- 544.20B 520.60A 544.20B 534.10 +3.00 531.10 1525 ---- 539.40B 515.80A 539.40B 529.10 +3.00 526.10 1530 ---- 534.20B 510.80A 534.20B 524.10 +3.00 521.10 1535 ---- 529.20B 505.80A 529.20B 519.10 +3.00 516.10 1540 ---- 524.20B 500.60A 523.70B 514.10 +3.00 511.10 1545 ---- 519.20B 495.80A 518.70B 509.10 +3.00 506.10 1550 ---- 514.20B 490.20A 513.70B 504.10 +3.00 501.10 1555 ---- 509.20B 485.60A 508.70B 499.10 +3.00 496.10 1560 ---- 504.20B 480.80A 504.20B 494.10 +3.00 491.10 1565 ---- 499.40B 475.70A 498.80B 489.10 +3.00 486.10 1570 ---- 494.20B 470.70A 494.20B 484.10 +3.00 481.10 1575 ---- 489.30B 465.60A 489.30B 479.10 +3.00 476.10 1580 ---- 484.40B 460.70A 483.90B 474.10 +3.00 471.10 1585 ---- 479.50B 456.20A 478.90B 469.10 +3.00 466.10 1590 ---- 474.40B 451.00A 473.80B 464.10 +3.00 461.10 1595 ---- 469.30B 445.80A 469.30B 459.10 +3.00 456.10 1600 ---- 465.70B 438.40A 465.70B 454.10 +3.00 451.10 1605 ---- 459.40B 435.90A 458.80B 449.10 +3.00 446.10 1610 ---- 454.40B 430.90A 454.40B 444.10 +3.00 441.10 1615 ---- 449.40B 425.80A 448.90B 439.10 +3.00 436.10 1620 ---- 444.40B 420.90A 443.90B 434.10 +2.90 431.20 1625 ---- 442.00B 413.80A 442.00B 429.20 +3.00 426.20 1630 ---- 434.70B 411.20A 434.60B 424.20 +2.90 421.30 1635 ---- 429.60B 406.30A 429.60B 419.30 +3.00 416.30 1640 ---- 424.80B 401.40A 424.80B 414.30 +2.90 411.40 1645 ---- 419.90B 396.50A 419.80B 409.40 +2.90 406.50 1650 ---- 417.40B 389.40A 417.40B 404.50 +2.90 401.60 1 1655 ---- 410.10B 386.90A 409.60B 399.60 +2.90 396.70 1660 ---- 405.20B 381.90A 404.70B 394.70 +2.90 391.80 1665 ---- 400.30B 377.20A 400.30B 389.90 +2.90 387.00 1670 ---- 395.50B 372.30A 394.90B 385.00 +2.90 382.10 1675 ---- 393.00B 365.20A 393.00B 380.20 +2.90 377.30 1680 ---- 385.80B 362.60A 385.80B 375.30 +2.80 372.50 1685 ---- 381.00B 357.80A 380.50B 370.50 +2.90 367.60 1690 ---- 376.20B 353.00A 375.70B 365.70 +2.80 362.90 1695 ---- 371.40B 348.20A 370.90B 360.90 +2.80 358.10 1700 ---- 368.90B 341.40A 368.90B 356.10 +2.80 353.30 11 23 1705 ---- 361.80B 338.80A 361.30B 351.40 +2.80 348.60 1710 ---- 357.10B 334.00A 357.00B 346.60 +2.80 343.80 2 1715 ---- 352.40B 329.40A 351.80B 341.90 +2.80 339.10 1720 ---- 347.70B 324.70A 347.40B 337.10 +2.70 334.40 1725 ---- 345.10B 317.90A 345.10B 332.40 +2.70 329.70 1730 ---- 338.30B 315.30A 338.30B 327.80 +2.80 325.00 1735 ---- 333.70B 310.70A 333.70B 323.10 +2.70 320.40 1740 ---- 329.00B 305.70A 328.90B 318.40 +2.70 315.70 1745 ---- 324.40B 301.30A 324.40B 313.80 +2.70 311.10 1750 ---- 321.70B 294.90A 321.70B 309.20 +2.70 306.50 9 1755 ---- 315.10B 292.30A 315.10B 304.60 +2.70 301.90 1760 ---- 310.50B 287.70A 310.30B 300.00 +2.60 297.40 1765 ---- 306.00B 283.20A 306.00B 295.50 +2.70 292.80 1 1770 ---- 301.40B 276.80A 301.40B 290.90 +2.60 288.30 1775 ---- 298.80B 272.40A 298.80B 286.40 +2.60 283.80 1780 ---- 292.40B 267.90A 292.40B 281.90 +2.60 279.30 1785 ---- 288.70B 263.50A 288.70B 277.40 +2.50 274.90 1 1790 ---- 285.20B 259.10A 285.20B 273.00 +2.50 270.50 1 1795 ---- 280.80B 254.80A 280.80B 268.60 +2.50 266.10 1 1800 ---- 276.30B 250.50A 276.30B 264.20 +2.50 261.70 1805 ---- 271.90B 246.20A 271.90B 259.80 +2.50 257.30 1810 ---- 267.50B 241.90A 267.50B 255.50 +2.50 253.00 1815 ---- 263.10B 237.70A 263.10B 251.20 +2.50 248.70 1820 ---- 258.80B 233.50A 258.80B 246.90 +2.50 244.40 1825 ---- 254.50B 229.30A 254.50B 242.60 +2.40 240.20 1830 ---- 250.20B 225.10A 250.20B 238.40 +2.40 236.00 1835 ---- 246.00B 221.00A 246.00B 234.20 +2.40 231.80 1840 ---- 241.70B 217.00A 241.70B 230.10 +2.40 227.70 1845 ---- 237.60B 212.90A 237.60B 225.90 +2.30 223.60 1850 ---- 233.40B 209.00A 233.40B 221.80 +2.30 219.50 1855 ---- 229.30B 205.00A 229.30B 217.80 +2.30 215.50 1860 ---- 225.20B 201.10A 225.20B 213.80 +2.30 211.50 1865 ---- 221.20B 197.20A 221.20B 209.80 +2.30 207.50 1870 ---- 217.10B 193.40A 217.10B 205.80 +2.20 203.60 1 1875 ---- 213.20B 189.60A 213.20B 201.90 +2.20 199.70 1 1880 ---- 209.20B 185.80A 209.20B 198.00 +2.20 195.80 1885 ---- 205.30B 182.10A 205.30B 194.20 +2.10 192.10 1890 ---- 201.50B 178.50A 201.50B 190.40 +2.10 188.30 1 1895 ---- 197.70B 174.90A 197.70B 186.70 +2.10 184.60 1 1900 ---- 193.90B 171.30A 193.90B 183.00 +2.10 180.90 301 1905 ---- 190.20B 167.80A 190.20B 179.30 +2.00 177.30 1910 ---- 186.50B 164.30A 186.50B 175.70 +2.00 173.70 3 1915 ---- 182.80B 160.90A 182.80B 172.20 +2.00 170.20 1920 ---- 179.20B 157.50A 179.20B 168.60 +1.80 166.80 1925 ---- 175.70B 154.20A 175.70B 165.20 +1.90 163.30 1930 ---- 172.20B 150.90A 172.20B 161.80 +1.80 160.00 1 1935 ---- 168.70B 147.70A 168.70B 158.40 +1.70 156.70 1940 ---- 165.30B 144.50A 165.30B 155.10 +1.70 153.40 1945 ---- 161.90B 141.40A 161.90B 151.80 +1.60 150.20 1950 ---- 158.60B 138.30A 158.60B 148.60 +1.60 147.00 1955 ---- 155.30B 135.30A 155.30B 145.40 +1.50 143.90 1960 ---- 152.10B 132.30A 152.10B 142.30 +1.50 140.80 1965 ---- 148.90B 129.40A 148.90B 139.20 +1.40 137.80 1970 ---- 145.80B 126.60A 145.80B 136.20 +1.40 134.80 1975 ---- 142.70B 123.70A 142.70B 133.30 +1.40 131.90 1980 ---- 139.70B 121.00A 139.70B 130.40 +1.40 129.00 24 1985 ---- 136.70B 118.30A 136.70B 127.50 +1.30 126.20 1990 ---- 133.80B 115.60A 133.80B 124.70 +1.30 123.40 1995 ---- 130.90B 113.00A 130.90B 121.90 +1.20 120.70 2000 ---- 128.10B 110.50A 128.10B 119.20 +1.20 118.00 84 2005 ---- 125.30B 108.00A 125.30B 116.60 +1.20 115.40 2010 ---- 122.60B 105.50A 122.60B 114.00 +1.20 112.80 195 2015 ---- 119.90B 102.90A 119.90B 111.40 +1.10 110.30 204 2020 ---- 117.30B 100.60A 117.30B 108.90 +1.10 107.80 2025 ---- 114.70B 98.30A 114.70B 106.50 +1.10 105.40 2 2030 ---- 112.20B 96.00A 112.20B 104.10 +1.10 103.00 2035 ---- 109.80B 93.80A 109.80B 101.70 +1.00 100.70 43 2040 ---- 107.30B 91.70A 107.30B 99.40 +1.00 98.40 2 2045 ---- 105.00B 89.60A 105.00B 97.20 +1.00 96.20 160 2050 ---- 102.60B 87.50A 102.60B 95.00 +1.00 94.00 1 233 2055 ---- 100.40B 85.50A 100.40B 92.80 +1.00 91.80 2060 ---- 98.10B 83.50A 98.10B 90.70 +.90 89.80 25 2065 ---- 95.90B 81.60A 95.90B 88.60 +.90 87.70 19 2070 ---- 93.80B 79.70A 93.80B 86.60 +.90 85.70 249 2075 ---- 91.70B 77.90A 91.70B 84.60 +.80 83.80 6 2080 ---- 89.70B 76.10A 89.70B 82.70 +.80 81.90 2 2085 ---- 87.70B 74.30A 87.70B 80.80 +.80 80.00 1 24 2090 ---- 85.80B 72.60A 85.80B 79.00 +.80 78.20 2 2095 ---- 83.90B 70.90A 83.90B 77.20 +.80 76.40 3 2100 ---- 82.00B 69.40A 82.00B 75.40 +.70 1 74.70 280 2105 ---- 80.20B 67.70A 80.20B 73.70 +.70 73.00 1 2110 ---- 78.40B 66.30A 78.40B 72.10 +.70 71.40 7 2115 ---- 76.70B 64.80A 76.70B 70.40 +.60 69.80 2120 ---- 75.00B 63.30A 75.00B 68.80 +.60 68.20 1 2125 ---- 73.30B 61.80A 73.30B 67.30 +.60 66.70 9 2130 ---- 71.70B 60.40A 71.70B 65.80 +.60 65.20 2135 ---- 70.10B 59.10A 70.10B 64.30 +.60 63.70 2140 ---- 68.60B 57.80A 68.60B 62.90 +.60 62.30 1 2145 ---- 67.10B 56.50A 67.10B 61.50 +.60 60.90 2150 ---- 65.60B 55.20A 65.60B 60.10 +.50 59.60 87 168 2155 ---- 64.20B 54.00A 64.20B 58.80 +.50 58.30 3 2160 ---- 62.80B 52.80A 62.80B 57.50 +.50 57.00 1 2165 ---- 61.40B 51.60A 61.40B 56.20 +.50 55.70 44 2170 ---- 60.10B 50.50A 60.10B 55.00 +.50 54.50 1 2175 ---- 58.80B 49.40A 58.80B 53.80 +.50 53.30 3 2180 ---- 57.50B 48.30A 57.50B 52.60 +.40 52.20 8 2185 ---- 56.30B 47.30A 56.30B 51.40 +.30 51.10 3 2190 ---- 55.10B 46.30A 55.10B 50.30 +.30 50.00 2 2195 ---- 53.90B 45.30A 53.90B 49.20 +.30 48.90 2 2200 ---- 52.80B 44.30A 52.80B 48.20 +.30 47.90 937 2205 ---- 51.60B 43.40A 51.60B 47.20 +.40 46.80 1 2210 ---- 50.60B 42.50A 50.60B 46.20 +.30 45.90 5 2215 ---- 49.50B 41.60A 49.50B 45.20 +.30 44.90 2220 ---- 48.50B 40.70A 48.50B 44.20 +.20 44.00 1 2225 ---- 47.50B 39.80A 47.50B 43.30 +.30 43.00 18 2230 ---- 46.40B 39.00A 46.40B 42.40 +.30 42.10 13 2235 ---- 45.50B 38.20A 45.50B 41.50 +.20 41.30 2240 ---- 44.50B 37.40A 44.50B 40.60 +.20 40.40 1 2245 ---- 43.60B 36.60A 43.60B 39.80 +.20 39.60 1 2250 ---- 42.70B 35.80A 42.70B 39.00 +.20 38.80 1064 2255 ---- 41.80B 35.10A 41.80B 38.20 +.20 38.00 16 2260 39.00 41.00B 34.40A 39.80B 37.40 +.20 1 37.20 30 2265 ---- 40.10B 33.70A 40.10B 36.60 +.10 36.50 2270 ---- 39.30B 33.00A 39.30B 35.90 +.20 35.70 2275 ---- 38.60B 32.30A 38.60B 35.10 +.10 35.00 50 81 2280 ---- 37.70B 31.70A 37.70B 34.40 +.10 34.30 1 2285 ---- 37.00B 31.10A 37.00B 33.70 +.10 33.60 2290 ---- 36.30B 30.50A 36.30B 33.00 +.10 32.90 2295 ---- 35.50B 29.90A 35.50B 32.40 +.10 32.30 2300 33.10 34.90B 29.20A 29.20A 31.70 UNCH 36 31.70 459 2305 ---- 34.10B 28.70A 34.10B 31.10 +.10 31.00 2310 ---- 33.50B 28.10A 33.50B 30.50 +.10 30.40 1 2320 ---- 32.20B 27.00A 32.20B 29.30 UNCH 29.30 1 2325 ---- 31.60B 26.50A 31.60B 28.70 UNCH 28.70 2330 ---- 30.90B 26.00A 30.90B 28.20 +.10 28.10 18 2340 ---- 29.70B 25.00A 29.70B 27.10 UNCH 27.10 1 2350 ---- 28.60B 24.00A 28.60B 26.00 UNCH 26.00 701 2360 ---- 27.50B 23.20A 27.50B 25.00 -.10 25.10 2 2370 ---- 26.50B 22.30A 26.50B 24.10 UNCH 24.10 1 2375 ---- 26.00B 21.80A 26.00B 23.60 -.10 23.70 40 2380 ---- 25.50B 21.50A 25.50B 23.20 UNCH 23.20 1 2390 ---- 24.50B 20.70A 24.50B 22.30 -.10 22.40 2400 ---- 23.60B 19.90A 23.60B 21.50 -.10 21.60 1 192 2410 ---- 22.80B 19.20A 22.80B 20.70 -.10 20.80 2425 ---- 21.60B 18.20A 21.60B 19.60 -.10 19.70 2450 ---- 19.70B 16.60A 19.70B 17.90 -.10 18.00 2 2475 ---- 18.00B 15.20A 18.00B 16.40 -.10 16.50 7 2500 ---- 16.50B 14.00A 16.50B 15.00 -.20 15.20 23 2525 ---- 15.20B 12.80A 15.20B 13.80 -.20 14.00 1 2550 ---- 14.00B 11.80A 14.00B 12.70 -.20 32 12.90 2 2575 ---- 12.90B 10.90A 12.90B 11.80 -.10 11.90 91 2600 10.80 12.00B 10.10A 10.90B 10.90 -.20 10 11.10 91 2800 ---- 6.80B 5.80A 6.80B 6.30 -.20 1 6.50 61 OG DEC23 Gold Option CALL 1000 ---- 1063.50B 1040.90A 1063.40B 1054.10 +3.00 1051.10 1025 ---- 1038.50B 1016.00A 1038.50B 1029.10 +3.00 1026.10 1050 ---- 1013.60B 991.00A 1013.50B 1004.10 +3.00 1001.10 1075 ---- 988.90B 966.00A 988.30B 979.10 +3.00 976.10 1080 ---- 983.80B 961.10A 983.20B 974.10 +3.00 971.10 1090 ---- 973.80B 951.10A 973.20B 964.10 +3.00 961.10 1100 ---- 963.60B 941.00A 962.90B 954.10 +3.00 951.10 1110 ---- 953.70B 931.10A 953.50B 944.10 +3.00 941.10 1120 ---- 943.70B 921.10A 943.50B 934.10 +3.00 931.10 1125 ---- 939.00B 915.60A 938.30B 929.10 +3.00 926.10 1130 ---- 933.70B 911.10A 933.50B 924.10 +3.00 921.10 1140 ---- 923.90B 901.10A 923.20B 914.10 +3.00 911.10 1150 ---- 913.70B 890.80A 913.60B 904.10 +3.00 901.10 1160 ---- 904.00B 881.10A 903.00B 894.10 +3.00 891.10 1170 ---- 893.90B 871.10A 893.30B 884.10 +3.00 881.10 1175 ---- 888.70B 865.80A 887.90B 879.10 +3.00 876.10 1180 ---- 884.00B 861.10A 884.00B 874.10 +3.00 871.10 1185 ---- 879.00B 856.10A 879.00B 869.10 +3.00 866.10 1190 ---- 874.10B 851.10A 874.10B 864.10 +3.00 861.10 1195 ---- 869.10B 845.80A 869.10B 859.10 +3.00 856.10 1200 ---- 863.70B 840.70A 863.70B 854.10 +3.00 851.10 1205 ---- 858.60B 835.80A 857.90B 849.10 +3.00 846.10 1210 ---- 854.10B 830.80A 854.10B 844.10 +3.00 841.10 1215 ---- 849.10B 825.80A 849.10B 839.10 +3.00 836.10 1220 ---- 844.10B 820.80A 844.10B 834.10 +3.00 831.10 1225 ---- 839.20B 815.80A 839.20B 829.10 +3.00 826.10 1230 ---- 834.10B 811.10A 834.10B 824.10 +3.00 821.10 1235 ---- 829.10B 806.10A 829.10B 819.10 +3.00 816.10 1240 ---- 823.70B 801.10A 822.90B 814.10 +3.00 811.10 1245 ---- 818.70B 795.90A 817.90B 809.10 +3.00 806.10 1250 ---- 813.80B 790.80A 813.10B 804.10 +3.00 801.10 1255 ---- 808.70B 785.90A 807.90B 799.10 +3.00 796.10 1260 ---- 803.70B 780.90A 802.90B 794.10 +3.00 791.10 1265 ---- 798.70B 775.90A 797.90B 789.10 +3.00 786.10 1270 ---- 793.60B 771.10A 792.90B 784.10 +3.00 781.10 1275 ---- 788.80B 766.00A 788.00B 779.10 +3.00 776.10 1280 ---- 783.70B 760.80A 782.90B 774.10 +3.00 771.10 1285 ---- 778.70B 755.90A 777.90B 769.10 +3.00 766.10 1290 ---- 773.70B 750.90A 772.90B 764.10 +3.00 761.10 1295 ---- 768.60B 745.80A 767.90B 759.10 +3.00 756.10 1300 ---- 763.80B 741.00A 763.00B 754.10 +3.00 751.10 1305 ---- 758.70B 735.90A 757.90B 749.10 +3.00 746.10 1310 ---- 753.70B 730.90A 753.00B 744.10 +3.00 741.10 1315 ---- 749.20B 726.10A 749.20B 739.10 +3.00 736.10 1320 ---- 744.10B 720.80A 743.50B 734.10 +3.00 731.10 1325 ---- 738.80B 715.70A 738.80B 729.10 +3.00 726.10 1330 ---- 734.20B 710.80A 734.20B 724.10 +3.00 721.10 1335 ---- 728.80B 705.80A 728.20B 719.10 +3.00 716.10 1340 ---- 723.80B 700.80A 723.00B 714.10 +3.00 711.10 1345 ---- 718.80B 696.10A 717.90B 709.10 +3.00 706.10 1350 ---- 713.90B 691.10A 713.80B 704.10 +3.00 701.10 1355 ---- 708.80B 686.10A 708.70B 699.10 +3.00 696.10 1360 ---- 703.80B 681.10A 703.70B 694.10 +3.00 691.10 1365 ---- 698.80B 675.90A 698.70B 689.10 +3.00 686.10 1370 ---- 693.80B 671.10A 692.90B 684.10 +3.00 681.10 1375 ---- 688.90B 666.10A 688.80B 679.10 +3.00 676.10 1380 ---- 683.80B 661.10A 683.00B 674.10 +3.00 671.10 1385 ---- 678.80B 655.90A 677.90B 669.10 +3.00 666.10 1390 ---- 673.80B 651.20A 673.00B 664.10 +3.00 661.10 1395 ---- 668.80B 646.20A 668.70B 659.10 +3.00 656.10 1400 ---- 663.90B 640.60A 663.80B 654.10 +3.00 651.10 1405 ---- 658.80B 636.20A 658.80B 649.10 +3.00 646.10 1410 ---- 653.80B 630.80A 653.80B 644.10 +3.00 641.10 1415 ---- 649.10B 625.80A 649.10B 639.10 +3.00 636.10 1420 ---- 643.90B 620.80A 643.80B 634.10 +3.00 631.10 1425 ---- 639.20B 615.80A 639.20B 629.10 +3.00 626.10 1430 ---- 633.90B 611.10A 633.80B 624.10 +3.00 621.10 1435 ---- 629.10B 606.10A 629.10B 619.10 +3.00 616.10 1440 ---- 623.90B 601.10A 623.80B 614.10 +3.00 611.10 1445 ---- 618.90B 596.10A 618.80B 609.10 +3.00 606.10 1450 ---- 614.20B 591.10A 613.60B 604.10 +3.00 601.10 1455 ---- 608.90B 586.20A 608.80B 599.10 +3.00 596.10 1460 ---- 603.90B 581.20A 603.80B 594.10 +3.00 591.10 1465 ---- 598.90B 575.90A 598.80B 589.10 +3.00 586.10 1470 ---- 593.90B 570.90A 593.80B 584.10 +3.00 581.10 1475 ---- 589.00B 565.80A 588.80B 579.10 +3.00 576.10 1480 ---- 583.90B 561.20A 583.80B 574.10 +3.00 571.10 1485 ---- 578.90B 555.90A 578.80B 569.10 +3.00 566.10 1490 ---- 574.20B 551.20A 573.50B 564.10 +3.00 561.10 1495 ---- 569.30B 546.20A 569.30B 559.10 +3.00 556.10 1500 ---- 564.00B 541.10A 563.40B 554.10 +3.00 551.10 1505 ---- 558.90B 535.90A 558.80B 549.10 +3.00 546.10 1510 ---- 553.90B 531.20A 553.80B 544.10 +3.00 541.10 1515 ---- 549.00B 526.20A 548.80B 539.10 +3.00 536.10 1520 ---- 543.90B 521.20A 543.90B 534.10 +3.00 531.10 1525 ---- 539.10B 515.80A 539.10B 529.10 +3.00 526.10 1530 ---- 533.90B 510.90A 533.90B 524.10 +3.00 521.10 1535 ---- 529.20B 505.90A 529.20B 519.10 +3.00 516.10 1540 ---- 524.00B 500.90A 523.90B 514.10 +3.00 511.10 1545 ---- 519.00B 495.90A 518.90B 509.10 +3.00 506.10 1550 ---- 514.10B 490.90A 513.50B 504.10 +3.00 501.10 1555 ---- 509.00B 486.20A 508.20B 499.10 +3.00 496.10 1560 ---- 504.00B 481.30A 503.20B 494.10 +3.00 491.10 1565 ---- 499.00B 476.00A 498.20B 489.10 +3.00 486.10 1570 ---- 494.00B 471.10A 493.30B 484.10 +3.00 481.10 1575 ---- 489.20B 463.40A 489.10B 479.10 +3.00 476.10 1580 ---- 484.10B 461.10A 484.00B 474.10 +3.00 471.10 1585 ---- 479.60B 456.10A 479.60B 469.10 +3.00 466.10 1590 ---- 474.20B 451.30A 474.10B 464.10 +3.00 461.10 1595 ---- 469.30B 446.20A 469.10B 459.10 +3.00 456.10 1600 ---- 467.00B 438.80A 467.00B 454.10 +2.90 451.20 95 1605 ---- 459.80B 436.70A 459.10B 449.20 +3.00 446.20 1610 ---- 454.40B 431.30A 454.30B 444.20 +2.90 441.30 1615 ---- 449.60B 426.50A 449.60B 439.30 +2.90 436.40 1620 ---- 444.70B 421.70A 444.00B 434.40 +2.90 431.50 1625 ---- 442.30B 414.30A 442.30B 429.50 +2.90 426.60 50 1630 ---- 434.90B 411.90A 434.20B 424.60 +2.90 421.70 1635 ---- 430.00B 407.10A 430.00B 419.70 +2.90 416.80 1640 ---- 425.20B 402.30A 425.20B 414.80 +2.90 411.90 1645 ---- 420.30B 397.50A 420.30B 409.90 +2.80 407.10 1650 ---- 418.00B 390.20A 418.00B 405.10 +2.80 402.30 1 100 1655 ---- 411.00B 387.80A 411.00B 400.30 +2.90 397.40 1660 ---- 406.20B 383.00A 406.20B 395.40 +2.80 392.60 1665 ---- 401.00B 378.20A 401.00B 390.60 +2.80 387.80 1670 ---- 396.20B 373.40A 396.20B 385.90 +2.80 383.10 1675 ---- 393.90B 366.40A 393.90B 381.10 +2.80 378.30 1680 ---- 386.70B 363.90A 386.70B 376.30 +2.70 373.60 1685 ---- 381.90B 359.30A 381.90B 371.60 +2.80 368.80 1690 ---- 377.20B 354.60A 377.20B 366.90 +2.80 364.10 1695 ---- 372.50B 350.00A 372.50B 362.10 +2.70 359.40 1700 ---- 370.20B 343.00A 370.20B 357.50 +2.80 354.70 1 265 1705 ---- 363.20B 340.50A 363.10B 352.80 +2.70 350.10 1710 ---- 358.50B 335.80A 358.50B 348.10 +2.70 345.40 1715 ---- 353.90B 331.20A 353.90B 343.50 +2.70 340.80 1720 ---- 349.20B 326.60A 348.60B 338.80 +2.60 336.20 1725 ---- 346.80B 320.00A 346.80B 334.20 +2.60 331.60 2 1730 ---- 340.10B 317.30A 340.10B 329.60 +2.60 327.00 1735 ---- 335.50B 312.90A 335.50B 325.10 +2.70 322.40 1 1740 ---- 330.90B 308.40A 330.90B 320.50 +2.60 317.90 1 1745 ---- 326.40B 301.90A 326.40B 316.00 +2.60 313.40 1750 ---- 323.90B 297.50A 323.90B 311.50 +2.60 308.90 551 1755 ---- 317.40B 293.00A 317.40B 307.00 +2.60 304.40 1760 ---- 312.90B 288.60A 312.90B 302.50 +2.60 299.90 1765 ---- 310.30B 284.20A 310.30B 298.10 +2.60 295.50 1770 ---- 305.80B 279.90A 305.80B 293.60 +2.50 291.10 1775 ---- 301.40B 275.50A 301.40B 289.20 +2.50 286.70 122 1780 ---- 297.00B 271.20A 297.00B 284.80 +2.50 282.30 1785 ---- 292.60B 266.90A 292.60B 280.50 +2.50 278.00 1 1790 ---- 288.20B 262.70A 288.20B 276.20 +2.50 273.70 1795 ---- 283.90B 258.50A 283.90B 271.90 +2.50 269.40 1800 ---- 279.60B 254.30A 279.60B 267.60 +2.40 265.20 1 5741 1805 ---- 275.30B 250.10A 275.30B 263.40 +2.50 260.90 1810 ---- 271.00B 246.00A 271.00B 259.10 +2.40 256.70 1815 ---- 266.80B 241.90A 266.80B 255.00 +2.40 252.60 1820 ---- 262.60B 237.80A 262.60B 250.80 +2.40 248.40 1825 ---- 258.40B 233.80A 258.40B 246.70 +2.40 244.30 1830 ---- 254.20B 229.80A 254.20B 242.60 +2.30 240.30 50 1835 ---- 250.10B 225.80A 250.10B 238.50 +2.30 236.20 1 1840 ---- 246.00B 221.90A 246.00B 234.50 +2.30 232.20 1 1845 ---- 242.00B 218.00A 242.00B 230.50 +2.20 228.30 1850 ---- 237.90B 214.10A 237.90B 226.60 +2.20 224.40 1754 1855 ---- 234.00B 210.30A 234.00B 222.60 +2.10 220.50 2 1860 ---- 230.10B 206.60A 230.10B 218.80 +2.20 216.60 75 1865 ---- 226.10B 202.80A 226.10B 214.90 +2.10 212.80 1870 ---- 222.30B 199.20A 222.30B 211.10 +2.10 209.00 100 1875 ---- 218.40B 195.50A 218.40B 207.40 +2.10 205.30 670 1880 ---- 214.70B 191.90A 214.70B 203.60 +2.00 201.60 130 1885 ---- 210.90B 188.30A 210.90B 200.00 +2.10 197.90 1890 ---- 207.20B 184.80A 207.20B 196.30 +2.00 194.30 1 1895 ---- 203.50B 181.30A 203.50B 192.70 +1.90 190.80 1900 ---- 199.90B 177.90A 199.90B 189.20 +1.90 187.30 1592 1905 ---- 196.30B 174.50A 196.30B 185.70 +1.90 183.80 10 1910 ---- 192.70B 171.20A 192.70B 182.20 +1.90 180.30 50 1915 ---- 189.20B 167.90A 189.20B 178.80 +1.80 177.00 1 1920 ---- 185.70B 164.60A 185.70B 175.40 +1.80 173.60 30 1925 ---- 182.30B 161.40A 182.30B 172.10 +1.80 170.30 1 535 1930 ---- 178.90B 158.20A 178.90B 168.80 +1.70 167.10 1 1935 ---- 175.60B 155.10A 175.60B 165.50 +1.60 163.90 1 1940 ---- 172.30B 152.00A 172.30B 162.30 +1.60 160.70 101 1945 ---- 169.00B 149.00A 169.00B 159.20 +1.60 157.60 286 1950 163.30 165.90B 146.10A 165.90B 156.10 +1.60 30 154.50 10034 1955 ---- 162.70B 143.10A 162.70B 153.00 +1.50 151.50 1960 ---- 159.50B 140.20A 159.50B 150.00 +1.50 148.50 1 1965 ---- 156.50B 137.40A 156.50B 147.00 +1.40 145.60 1970 ---- 153.40B 134.60A 153.40B 144.10 +1.40 142.70 103 1975 ---- 150.50B 131.90A 150.50B 141.20 +1.30 139.90 131 1980 ---- 147.50B 129.20A 147.50B 138.40 +1.30 137.10 1 1985 ---- 144.60B 126.50A 144.60B 135.60 +1.30 134.30 1990 ---- 141.80B 123.90A 141.80B 132.80 +1.20 131.60 53 1995 ---- 139.00B 121.40A 139.00B 130.20 +1.20 129.00 1 2000 ---- 136.30B 118.90A 136.30B 127.50 +1.10 3 126.40 5434 2005 ---- 133.50B 116.40A 133.50B 124.90 +1.10 123.80 201 2010 ---- 130.90B 114.00A 130.90B 122.40 +1.10 121.30 2015 ---- 128.30B 111.50A 128.30B 119.80 +1.00 118.80 32 2020 ---- 125.70B 109.20A 125.70B 117.40 +1.00 116.40 18 2025 ---- 123.20B 106.90A 123.20B 115.00 +1.00 114.00 571 2030 ---- 120.70B 104.70A 120.70B 112.60 +.90 111.70 513 2035 ---- 118.30B 102.50A 118.30B 110.30 +.90 109.40 26 2040 ---- 116.00B 100.40A 116.00B 108.00 +.80 107.20 63 2045 ---- 113.60B 98.30A 113.60B 105.80 +.80 105.00 4 2050 ---- 111.30B 96.30A 111.30B 103.60 +.80 3 102.80 2496 2055 ---- 109.10B 94.30A 109.10B 101.50 +.80 100.70 1 2060 ---- 106.90B 92.30A 106.90B 99.40 +.80 98.60 5 245 2065 ---- 104.70B 90.40A 104.70B 97.30 +.70 96.60 2070 ---- 102.60B 88.50A 102.60B 95.30 +.70 94.60 26 2075 ---- 100.50B 86.70A 100.50B 93.30 +.60 92.70 377 2080 ---- 98.50B 84.90A 98.50B 91.40 +.60 90.80 44 2085 ---- 96.50B 83.10A 96.50B 89.50 +.60 88.90 1 19 2090 ---- 94.60B 81.40A 94.50B 87.70 +.60 87.10 21 2095 ---- 92.70B 79.70A 92.70B 85.90 +.60 85.30 24 2100 88.70 90.80B 78.10A 84.40B 84.10 +.50 67 83.60 22 11299 2105 ---- 89.00B 76.50A 89.00B 82.40 +.50 81.90 25 2110 ---- 87.20B 74.90A 87.20B 80.70 +.50 80.20 75 2115 ---- 85.40B 73.40A 85.40B 79.10 +.50 78.60 2120 ---- 83.70B 71.90A 83.70B 77.50 +.50 77.00 49 2125 ---- 82.10B 70.40A 82.10B 75.90 +.50 75.40 126 2130 ---- 80.40B 69.00A 80.40B 74.40 +.50 73.90 433 2135 ---- 78.80B 67.60A 78.80B 72.90 +.50 72.40 5 2140 ---- 77.30B 66.20A 77.30B 71.40 +.40 71.00 1 2145 ---- 75.70B 64.90A 75.70B 70.00 +.50 69.50 3 2150 ---- 74.20B 63.60A 74.20B 68.60 +.40 68.20 102 4006 2155 ---- 72.80B 62.30A 72.80B 67.20 +.40 66.80 1 2160 ---- 71.40B 61.00A 71.40B 65.90 +.40 65.50 3 2165 ---- 70.00B 59.80A 70.00B 64.60 +.40 64.20 6 2170 ---- 68.60B 58.60A 68.60B 63.30 +.40 62.90 7 2175 ---- 67.30B 57.50A 67.30B 62.00 +.30 61.70 3 421 2180 ---- 66.00B 56.30A 66.00B 60.80 +.30 60.50 9 2185 ---- 64.70B 55.30A 64.70B 59.60 +.30 59.30 12 2190 ---- 63.50B 54.20A 63.50B 58.50 +.30 58.20 4 2195 ---- 62.20B 53.20A 62.20B 57.30 +.30 57.00 2 2200 ---- 61.00B 52.20A 61.00B 56.20 +.30 102 55.90 18 4228 2205 ---- 59.90B 51.20A 59.90B 55.10 +.20 54.90 8 2210 ---- 58.80B 50.30A 58.80B 54.10 +.30 53.80 1 2215 ---- 57.70B 49.30A 57.70B 53.00 +.20 52.80 2 2220 ---- 56.60B 48.40A 56.60B 52.00 +.20 51.80 6 2225 ---- 55.60B 47.40A 55.60B 51.00 +.20 50.80 1222 2230 ---- 54.50B 46.60A 54.50B 50.00 +.10 49.90 7 2235 ---- 53.50B 45.70A 53.50B 49.10 +.20 48.90 2 2240 ---- 52.50B 44.80A 52.50B 48.20 +.20 48.00 1 2245 ---- 51.60B 44.00A 51.60B 47.30 +.10 47.20 1 2250 ---- 50.60B 43.10A 50.60B 46.40 +.10 102 46.30 4221 2255 ---- 49.70B 42.40A 49.70B 45.50 +.10 45.40 2260 ---- 48.80B 41.50A 48.80B 44.70 +.10 44.60 100 2265 ---- 47.90B 40.80A 47.90B 43.80 UNCH 43.80 5 2270 ---- 47.00B 40.20A 47.00B 43.00 UNCH 43.00 2275 42.20 46.20B 39.30A 42.20 42.30 +.10 5 42.20 15 365 2280 ---- 45.30B 38.70A 45.30B 41.50 UNCH 41.50 2285 ---- 44.50B 38.00A 44.50B 40.70 UNCH 40.70 2290 ---- 43.70B 37.40A 43.70B 40.00 UNCH 40.00 2295 ---- 43.00B 36.60A 43.00B 39.30 UNCH 39.30 1 2300 ---- 42.20B 35.90A 42.20B 38.60 UNCH 71 38.60 85 6333 2305 ---- 41.40B 35.30A 41.40B 37.90 UNCH 37.90 2310 ---- 40.70B 34.70A 40.70B 37.20 UNCH 37.20 2315 ---- 40.00B 34.10A 40.00B 36.50 -.10 36.60 1 2320 ---- 39.30B 33.50A 39.30B 35.90 -.10 36.00 2325 ---- 38.60B 32.80A 38.60B 35.20 -.10 35.30 2000 2330 ---- 37.90B 32.40A 37.90B 34.60 -.10 34.70 1 2335 ---- 37.30B 31.80A 37.30B 34.00 -.10 34.10 2340 ---- 36.60B 31.30A 36.60B 33.40 -.10 33.50 7 2345 ---- 36.00B 30.70A 36.00B 32.80 -.20 33.00 2350 ---- 35.40B 30.10A 35.40B 32.30 -.10 32.40 10958 2360 ---- 34.20B 29.10A 34.20B 31.20 -.10 31.30 2370 ---- 33.00B 28.10A 33.00B 30.10 -.20 30.30 2375 ---- 32.40B 27.60A 32.40B 29.60 -.20 29.80 10680 2380 ---- 31.90B 27.20A 31.90B 29.10 -.20 29.30 2 2390 ---- 30.80B 26.30A 30.80B 28.20 -.10 28.30 1 2400 28.50 29.90B 25.40A 27.30B 27.20 -.20 7 27.40 85 5444 2410 ---- 28.80B 24.60A 28.80B 26.30 -.20 26.50 1 2420 ---- 27.90B 23.80A 27.90B 25.50 -.10 25.60 1 2425 ---- 27.40B 23.40A 27.40B 25.10 -.10 25.20 3000 2430 ---- 27.00B 23.10A 27.00B 24.70 -.10 24.80 3 2440 ---- 26.10B 22.30A 26.10B 23.90 -.20 24.10 16 2450 ---- 25.30B 21.60A 25.30B 23.10 -.20 23.30 2 993 2475 ---- 23.40B 20.00A 23.40B 21.40 -.20 21.60 13 2490 ---- 22.30B 19.20A 22.30B 20.40 -.20 20.60 1 2500 18.70 21.60B 18.50A 19.70B 19.80 -.20 5 20.00 254 14906 2525 ---- 20.00B 17.10A 20.00B 18.30 -.20 18.50 2 2550 ---- 18.60B 15.90A 18.60B 17.00 -.30 17.30 601 2575 ---- 17.30B 14.80A 17.30B 15.80 -.30 16.10 20 2600 13.90 16.00B 13.80A 14.70B 14.80 -.20 21 15.00 140 6720 2625 ---- 15.00B 12.90A 15.00B 13.80 -.20 14.00 11 2650 12.40 14.00B 12.00A 12.80B 12.90 -.20 2 13.10 1 375 2700 10.50 12.30B 10.50 11.10B 11.30 -.30 1 11.60 1 2919 2750 ---- 10.80B 9.30A 10.80B 10.00 -.20 10.20 1 986 2800 8.20 9.60B 8.20 8.70B 8.80 -.30 1 9.10 99 729 2900 7.50 7.60B 6.60A 6.60A 7.00 -.30 13 7.30 3 3000 5.20 6.30B 5.20 5.50B 5.70 -.30 1 6.00 102 12501 3100 ---- 5.10B 4.40A 5.10B 4.70 -.30 5.00 3200 ---- 4.30B 3.70A 4.30B 3.90 -.30 4.20 2867 3400 ---- 3.10B 2.70A 3.10B 2.80 -.20 3.00 23 232 3600 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 3800 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 4000 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1412 900 ---- 1163.60B 1140.70A 1163.30B 1154.10 +3.00 1151.10 925 ---- 1138.40B 1115.90A 1138.40B 1129.10 +3.00 1126.10 950 ---- 1113.50B 1090.90A 1113.40B 1104.10 +3.00 1101.10 975 ---- 1088.50B 1065.70A 1088.40B 1079.10 +3.00 1076.10 OG JAN24 Gold Option CALL 1250 ---- 827.00B 813.40A 822.30B 821.20 +3.20 818.00 1275 ---- 800.70B 788.40A 788.40A 796.20 +3.20 793.00 1300 ---- 777.10B 763.20A 772.50B 771.20 +3.20 768.00 1325 ---- 750.90B 738.20A 738.20A 746.20 +3.20 743.00 1350 ---- 727.30B 713.00A 725.50B 721.20 +3.20 718.00 1375 ---- 701.20B 688.10A 688.10A 696.20 +3.20 693.00 1400 ---- 677.50B 662.90A 673.70B 671.20 +3.20 668.00 1425 ---- 651.40B 637.90A 648.60B 646.20 +3.20 643.00 1430 ---- 646.40B 632.90A 643.60B 641.20 +3.20 638.00 1440 ---- 636.50B 622.90A 622.90A 631.20 +3.20 628.00 1450 ---- 627.60B 612.70A 623.80B 621.20 +3.20 618.00 1460 ---- 616.60B 602.80A 602.80A 611.20 +3.20 608.00 1470 ---- 606.70B 592.10A 592.10A 601.20 +3.20 598.00 1475 ---- 601.70B 587.70A 598.80B 596.20 +3.20 593.00 1480 ---- 596.70B 582.70A 593.80B 591.20 +3.20 588.00 1490 ---- 586.70B 572.10A 572.10A 581.20 +3.20 578.00 1500 ---- 577.80B 562.60A 574.00B 571.20 +3.20 568.00 1510 ---- 566.80B 549.70A 563.90B 561.20 +3.20 558.00 1520 ---- 556.90B 542.60A 554.00B 551.20 +3.20 548.00 1525 ---- 551.90B 537.60A 549.10B 546.20 +3.20 543.00 1530 ---- 547.00B 531.90A 543.90B 541.20 +3.20 538.00 1535 ---- 542.00B 526.90A 526.90A 536.20 +3.20 533.00 1540 ---- 537.00B 521.90A 521.90A 531.20 +3.20 528.00 1545 ---- 532.00B 516.90A 529.00B 526.20 +3.20 523.00 1550 ---- 527.10B 511.70A 524.10B 521.20 +3.20 518.00 1 1555 ---- 522.00B 506.90A 519.00B 516.20 +3.20 513.00 1560 ---- 517.10B 501.90A 514.10B 511.20 +3.20 508.00 1565 ---- 512.10B 496.90A 509.10B 506.20 +3.20 503.00 1570 ---- 507.20B 492.00A 504.20B 501.20 +3.20 498.00 1575 ---- 508.50B 480.50A 508.50B 496.20 +3.20 493.00 1580 ---- 497.30B 482.00A 482.00A 491.20 +3.20 488.00 1585 ---- 492.40B 477.00A 489.40B 486.20 +3.20 483.00 1590 ---- 487.40B 472.00A 484.40B 481.20 +3.20 478.00 1595 ---- 482.50B 467.00A 479.40B 476.30 +3.20 473.10 1600 ---- 483.60B 455.90A 483.60B 471.30 +3.20 468.10 1605 ---- 472.60B 457.20A 469.50B 466.40 +3.20 463.20 1610 ---- 467.60B 452.80A 464.60B 461.40 +3.10 458.30 1615 ---- 462.70B 447.90A 459.70B 456.50 +3.10 453.40 1620 ---- 457.80B 440.20A 440.20A 451.60 +3.10 448.50 1625 ---- 459.10B 431.60A 459.10B 446.70 +3.10 443.60 1630 ---- 448.10B 432.80A 432.80A 441.90 +3.10 438.80 1635 ---- 443.30B 427.80A 440.30B 437.00 +3.10 433.90 1640 ---- 438.50B 423.00A 423.00A 432.10 +3.00 429.10 1645 ---- 433.70B 418.10A 430.70B 427.30 +3.10 424.20 1650 ---- 434.80B 407.60A 434.80B 422.50 +3.10 419.40 1655 ---- 424.00B 409.20A 409.20A 417.70 +3.10 414.60 1660 ---- 419.20B 404.40A 416.30B 412.90 +3.00 409.90 1665 ---- 414.40B 399.00A 399.00A 408.10 +3.00 405.10 1670 ---- 409.60B 394.20A 406.70B 403.30 +3.00 400.30 1675 ---- 410.90B 383.90A 410.90B 398.60 +3.00 395.60 1680 ---- 400.20B 384.80A 397.30B 393.80 +2.90 390.90 1685 ---- 395.50B 380.20A 380.20A 389.10 +2.90 386.20 1690 ---- 390.80B 375.50A 375.50A 384.40 +2.90 381.50 1695 ---- 386.10B 371.40A 371.40A 379.70 +2.90 376.80 1700 ---- 387.20B 360.60A 387.20B 375.10 +3.00 372.10 21 1705 ---- 376.60B 362.10A 373.90B 370.40 +2.90 367.50 1710 ---- 372.20B 356.80A 356.80A 365.80 +2.90 362.90 1715 ---- 367.40B 352.10A 352.10A 361.10 +2.90 358.20 1720 ---- 362.70B 346.60A 346.60A 356.50 +2.90 353.60 1725 ---- 364.00B 337.70A 364.00B 351.90 +2.80 349.10 1730 ---- 353.60B 337.50A 337.50A 347.40 +2.90 344.50 1735 ---- 349.00B 333.00A 333.00A 342.80 +2.80 340.00 1740 ---- 344.50B 324.20A 324.20A 338.30 +2.80 335.50 1745 ---- 340.00B 319.70A 337.30B 333.80 +2.80 331.00 1750 ---- 341.20B 315.30A 341.20B 329.30 +2.80 326.50 4 1755 ---- 332.10B 310.90A 332.00B 324.80 +2.80 322.00 1760 ---- 332.20B 306.50A 332.20B 320.40 +2.80 317.60 1765 ---- 327.70B 302.10A 327.70B 315.90 +2.70 313.20 1770 ---- 323.30B 297.80A 323.30B 311.50 +2.70 308.80 1775 ---- 318.90B 293.50A 318.90B 307.20 +2.70 304.50 1780 ---- 314.50B 289.20A 314.50B 302.80 +2.70 300.10 1785 ---- 310.10B 284.90A 310.10B 298.50 +2.70 295.80 1790 ---- 305.80B 280.70A 305.80B 294.20 +2.70 291.50 1 1795 ---- 301.40B 276.50A 301.40B 289.90 +2.60 287.30 1800 ---- 297.10B 272.30A 297.10B 285.60 +2.50 283.10 18 1805 ---- 292.90B 268.20A 292.90B 281.40 +2.50 278.90 1810 ---- 288.60B 264.10A 288.60B 277.20 +2.50 274.70 1815 ---- 284.40B 260.00A 284.40B 273.00 +2.40 270.60 1820 ---- 280.20B 255.90A 280.20B 268.90 +2.50 266.40 1825 ---- 276.10B 251.90A 276.10B 264.80 +2.40 262.40 1830 ---- 272.00B 247.90A 272.00B 260.70 +2.40 258.30 1835 ---- 267.90B 244.00A 267.90B 256.60 +2.30 254.30 1840 ---- 263.80B 240.00A 263.80B 252.60 +2.30 250.30 1845 ---- 259.80B 236.20A 259.80B 248.70 +2.30 246.40 1850 ---- 255.80B 232.30A 255.80B 244.70 +2.30 242.40 2 1855 ---- 251.80B 228.50A 251.80B 240.80 +2.30 238.50 1860 ---- 247.90B 224.70A 247.90B 236.90 +2.20 234.70 1865 ---- 244.00B 221.00A 244.00B 233.10 +2.20 230.90 1870 ---- 240.10B 217.30A 240.10B 229.30 +2.20 227.10 1875 ---- 236.30B 213.60A 236.30B 225.50 +2.20 223.30 1 1880 ---- 232.50B 210.00A 232.50B 221.80 +2.20 219.60 1885 ---- 228.70B 206.40A 228.70B 218.10 +2.10 216.00 1890 ---- 225.00B 202.90A 225.00B 214.40 +2.10 212.30 1895 ---- 221.30B 199.40A 221.30B 210.80 +2.00 208.80 1900 ---- 217.70B 195.90A 217.70B 207.20 +2.00 205.20 8 1905 ---- 214.10B 192.50A 214.10B 203.70 +2.00 201.70 1910 ---- 210.50B 189.10A 210.50B 200.20 +2.00 198.20 1915 ---- 207.00B 185.80A 207.00B 196.80 +2.00 194.80 1920 ---- 203.50B 182.50A 203.50B 193.30 +1.90 191.40 1925 ---- 200.00B 179.20A 200.00B 190.00 +1.90 188.10 1930 ---- 196.60B 176.00A 196.60B 186.60 +1.80 184.80 1935 ---- 193.20B 172.80A 193.20B 183.30 +1.80 181.50 1940 ---- 189.90B 169.70A 189.90B 180.10 +1.80 178.30 1945 ---- 186.60B 166.60A 186.60B 176.90 +1.80 175.10 1950 ---- 183.40B 163.60A 183.40B 173.70 +1.70 27 172.00 30 402 1955 ---- 180.20B 160.60A 180.20B 170.60 +1.70 168.90 1960 ---- 177.00B 157.60A 177.00B 167.50 +1.60 165.90 1965 ---- 173.90B 154.70A 173.90B 164.50 +1.70 162.80 1970 ---- 170.80B 151.80A 170.80B 161.50 +1.60 159.90 1975 ---- 167.70B 149.00A 167.70B 158.50 +1.50 157.00 1980 ---- 164.70B 146.20A 164.70B 155.60 +1.50 154.10 3 1985 ---- 161.80B 143.50A 161.80B 152.80 +1.60 151.20 3 1990 ---- 158.90B 140.80A 158.90B 150.00 +1.60 148.40 1995 ---- 156.00B 138.10A 156.00B 147.20 +1.50 145.70 2000 ---- 153.20B 135.50A 153.20B 144.50 +1.50 27 143.00 30 505 2005 ---- 150.40B 133.00A 150.40B 141.80 +1.50 140.30 2010 ---- 147.60B 130.50A 147.60B 139.20 +1.50 137.70 2015 ---- 144.90B 128.00A 144.90B 136.60 +1.50 135.10 2020 ---- 142.30B 125.60A 142.30B 134.00 +1.40 132.60 3 2025 ---- 139.70B 123.20A 139.70B 131.50 +1.40 130.10 2030 ---- 137.10B 120.80A 137.10B 129.00 +1.40 127.60 2035 ---- 134.60B 118.50A 134.60B 126.60 +1.40 125.20 2040 ---- 132.10B 116.30A 132.10B 124.20 +1.30 122.90 2 2045 ---- 129.60B 114.10A 129.60B 121.90 +1.40 120.50 2050 ---- 127.20B 111.90A 127.20B 119.60 +1.40 118.20 164 4405 2055 ---- 124.90B 109.70A 124.90B 117.30 +1.30 116.00 79 2060 ---- 122.60B 107.70A 122.60B 115.10 +1.30 113.80 2065 ---- 120.30B 105.60A 120.30B 112.90 +1.20 111.70 2070 ---- 118.00B 103.60A 118.00B 110.80 +1.30 109.50 2075 ---- 115.80B 101.60A 115.80B 108.70 +1.20 107.50 33 2080 ---- 113.70B 99.70A 113.70B 106.60 +1.10 105.50 2 2085 ---- 111.60B 97.80A 111.50B 104.60 +1.10 103.50 2090 ---- 109.50B 95.90A 109.50B 102.60 +1.10 101.50 2095 ---- 107.50B 94.10A 107.50B 100.70 +1.10 99.60 2100 ---- 105.50B 92.40A 105.50B 98.70 +1.00 97.70 154 3800 2105 ---- 103.50B 90.60A 103.50B 96.90 +1.00 95.90 2110 ---- 101.60B 88.90A 101.60B 95.00 +.90 94.10 1 2115 ---- 99.70B 87.20A 99.70B 93.20 +.80 92.40 2120 ---- 97.90B 85.60A 97.90B 91.50 +.90 90.60 810 2125 ---- 96.10B 84.00A 96.10B 89.70 +.70 89.00 100 1110 2130 ---- 94.30B 82.40A 94.30B 88.00 +.70 87.30 10 2135 ---- 92.60B 80.90A 92.60B 86.40 +.70 85.70 2140 ---- 90.90B 79.40A 90.90B 84.80 +.70 84.10 2145 ---- 89.20B 77.90A 89.20B 83.20 +.60 82.60 2150 ---- 87.60B 76.40A 87.60B 81.60 +.50 81.10 18 907 2155 ---- 86.00B 75.10A 86.00B 80.10 +.50 79.60 2160 ---- 84.40B 73.70A 84.40B 78.60 +.50 78.10 2165 ---- 82.90B 72.40A 82.90B 77.10 +.40 76.70 2170 ---- 81.40B 71.00A 81.40B 75.70 +.40 75.30 2175 ---- 79.90B 69.80A 79.90B 74.30 +.40 73.90 35 2180 ---- 78.50B 68.50A 78.50B 73.00 +.40 72.60 2 2185 ---- 77.10B 67.30A 77.10B 71.60 +.30 71.30 2190 ---- 75.70B 66.00A 75.70B 70.30 +.30 70.00 1 2195 ---- 74.40B 64.90A 74.40B 69.00 +.20 68.80 2200 ---- 73.00B 63.70A 73.00B 67.80 +.30 67.50 381 1374 2205 ---- 71.70B 62.60A 71.70B 66.60 +.30 66.30 2210 ---- 70.50B 61.40A 70.50B 65.40 +.20 65.20 1 2215 ---- 69.20B 60.30A 69.20B 64.20 +.20 64.00 2220 ---- 68.00B 59.20A 68.00B 63.10 +.20 62.90 2225 ---- 66.80B 58.20A 66.80B 62.00 +.20 61.80 2230 ---- 65.70B 57.20A 65.70B 60.90 +.20 60.70 2235 ---- 64.50B 56.20A 64.50B 59.80 +.10 59.70 2240 ---- 63.40B 55.20A 63.40B 58.80 +.20 58.60 2245 ---- 62.40B 54.20A 62.40B 57.70 +.10 57.60 2250 ---- 61.30B 53.20A 61.30B 56.70 +.10 56.60 18 1207 2255 ---- 60.20B 52.40A 60.20B 55.70 UNCH 55.70 2260 ---- 59.20B 51.50A 59.20B 54.80 +.10 54.70 2265 ---- 58.20B 50.60A 58.20B 53.80 UNCH 53.80 2270 ---- 57.20B 49.80A 57.20B 52.90 UNCH 52.90 2275 ---- 56.20B 48.80A 56.20B 52.00 UNCH 52.00 2280 ---- 55.30B 48.10A 55.30B 51.10 UNCH 51.10 2285 ---- 54.40B 47.30A 54.40B 50.20 UNCH 50.20 2290 ---- 53.50B 46.50A 53.50B 49.40 UNCH 49.40 1 2295 ---- 52.60B 45.70A 52.60B 48.60 UNCH 48.60 2300 ---- 51.70B 44.90A 51.70B 47.70 -.10 47.80 562 1328 2305 ---- 50.80B 44.20A 50.80B 46.90 -.10 47.00 2310 ---- 50.00B 43.50A 50.00B 46.20 UNCH 46.20 2315 ---- 49.20B 42.80A 49.20B 45.40 UNCH 45.40 2320 ---- 48.30B 42.10A 48.30B 44.60 -.10 44.70 2325 ---- 47.60B 41.40A 47.60B 43.90 -.10 44.00 1 2330 ---- 46.80B 40.70A 46.80B 43.20 -.10 43.30 2340 ---- 45.30B 39.40A 45.30B 41.80 -.10 41.90 2350 ---- 43.80B 38.20A 43.80B 40.40 -.20 40.60 251 2360 ---- 42.40B 37.00A 42.40B 39.10 -.20 39.30 1 2370 ---- 41.10B 35.80A 41.10B 37.90 -.20 38.10 2375 ---- 40.40B 35.20A 40.40B 37.30 -.20 37.50 1 2380 ---- 39.80B 34.70A 39.80B 36.70 -.20 36.90 2390 ---- 38.60B 33.60A 38.60B 35.50 -.20 35.70 2400 ---- 37.40B 32.60A 37.40B 34.40 -.20 9 34.60 300 1299 2410 ---- 36.20B 31.60A 36.20B 33.30 -.30 33.60 2420 ---- 35.10B 30.70A 35.10B 32.30 -.30 32.60 2425 ---- 34.60B 30.20A 34.60B 31.80 -.30 32.10 26 2450 ---- 32.10B 28.00A 32.10B 29.50 -.30 29.80 9 236 2475 ---- 29.80B 26.00A 29.80B 27.30 -.40 27.70 25 2500 26.50 27.70B 24.20A 24.20A 25.40 -.30 6 25.70 267 2525 ---- 25.80B 22.60A 25.80B 23.60 -.40 24.00 136 2550 ---- 24.00B 21.10A 24.00B 22.00 -.40 22.40 1 2575 ---- 22.40B 19.70A 22.40B 20.60 -.30 20.90 2600 ---- 21.00B 18.40A 21.00B 19.20 -.40 19.60 6 221 2700 ---- 16.20B 14.30A 16.20B 14.90 -.30 15.20 179 3000 ---- 8.40B 7.30A 8.40B 7.80 -.20 8.00 3500 ---- 3.70B 3.30A 3.70B 3.40 -.10 3.50 4000 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 OG FEB24 Gold Option CALL 1250 ---- 826.10B 814.60A 814.60A 821.20 +3.20 818.00 1275 ---- 799.40B 789.70A 789.70A 796.20 +3.20 793.00 1300 ---- 776.30B 764.40A 771.60B 771.20 +3.20 768.00 1325 ---- 749.60B 739.50A 739.50A 746.20 +3.20 743.00 1350 ---- 726.50B 714.20A 718.60B 721.20 +3.20 718.00 1375 ---- 699.90B 689.30A 689.30A 696.20 +3.20 693.00 1400 ---- 676.60B 664.10A 668.80B 671.20 +3.20 668.00 1425 ---- 650.20B 639.10A 639.10A 646.20 +3.20 643.00 1430 ---- 645.20B 634.10A 634.10A 641.20 +3.20 638.00 1440 ---- 635.20B 624.10A 624.10A 631.20 +3.20 628.00 1450 ---- 626.80B 613.90A 622.20B 621.20 +3.20 618.00 1460 ---- 615.30B 604.00A 604.00A 611.20 +3.20 608.00 1470 ---- 605.40B 594.00A 603.00B 601.20 +3.20 598.00 1475 ---- 600.40B 589.00A 589.00A 596.20 +3.20 593.00 1480 ---- 595.50B 584.00A 593.10B 591.20 +3.20 588.00 1490 ---- 585.50B 573.90A 573.90A 581.20 +3.20 578.00 1500 ---- 577.10B 563.70A 563.70A 571.20 +3.20 568.00 1510 ---- 565.60B 553.80A 553.80A 561.20 +3.20 558.00 1520 ---- 555.70B 543.80A 543.80A 551.20 +3.20 548.00 1525 ---- 550.70B 538.80A 538.80A 546.20 +3.20 543.00 1530 ---- 545.70B 533.80A 533.80A 541.20 +3.20 538.00 1535 ---- 540.70B 528.80A 538.30B 536.20 +3.20 533.00 1540 ---- 535.80B 523.90A 523.90A 531.20 +3.20 528.00 1545 ---- 530.80B 518.90A 518.90A 526.20 +3.20 523.00 1550 ---- 532.20B 505.50A 532.10B 521.20 +3.20 518.00 1555 ---- 521.00B 508.90A 508.90A 516.20 +3.20 513.00 1560 ---- 516.00B 503.90A 503.90A 511.20 +3.20 508.00 1565 ---- 511.10B 498.90A 498.90A 506.20 +3.20 503.00 1570 ---- 506.20B 493.90A 493.90A 501.20 +3.20 498.00 1575 ---- 508.50B 480.80A 508.50B 496.30 +3.20 493.10 1580 ---- 496.20B 484.00A 484.00A 491.30 +3.20 488.10 1585 ---- 491.30B 479.10A 479.10A 486.40 +3.20 483.20 1590 ---- 486.30B 474.10A 474.10A 481.40 +3.10 478.30 1595 ---- 481.40B 469.20A 469.20A 476.50 +3.10 473.40 1600 ---- 484.00B 456.50A 484.00B 471.60 +3.10 468.50 1605 ---- 471.70B 459.50A 459.50A 466.70 +3.10 463.60 1610 ---- 466.80B 454.60A 454.60A 461.90 +3.20 458.70 1615 ---- 462.00B 449.80A 449.80A 457.00 +3.10 453.90 1620 ---- 457.20B 444.90A 444.90A 452.20 +3.20 449.00 1625 ---- 459.60B 432.40A 459.60B 447.30 +3.10 444.20 1630 ---- 447.60B 435.20A 435.20A 442.50 +3.10 439.40 1635 ---- 442.80B 430.40A 430.40A 437.70 +3.10 434.60 1640 ---- 437.90B 425.60A 425.60A 432.90 +3.10 429.80 1645 ---- 433.10B 420.80A 420.80A 428.20 +3.10 425.10 1650 ---- 435.60B 408.70A 435.60B 423.40 +3.10 420.30 3 1655 ---- 423.60B 411.40A 411.40A 418.60 +3.00 415.60 1660 ---- 418.90B 406.60A 406.60A 413.90 +3.00 410.90 1665 ---- 414.20B 402.00A 402.00A 409.20 +3.10 406.10 1670 ---- 409.50B 397.30A 397.30A 404.50 +3.00 401.50 1675 ---- 411.90B 385.30A 411.90B 399.80 +3.00 396.80 1680 ---- 400.00B 387.90A 387.90A 395.10 +3.00 392.10 1685 ---- 395.60B 383.30A 383.30A 390.50 +3.00 387.50 1690 ---- 390.90B 378.70A 378.70A 385.80 +3.00 382.80 1695 ---- 386.10B 374.10A 374.10A 381.20 +3.00 378.20 1700 ---- 388.60B 362.30A 388.60B 376.60 +3.00 373.60 17 1705 ---- 376.90B 363.20A 363.20A 372.00 +2.90 369.10 1710 ---- 372.30B 358.70A 358.70A 367.40 +2.90 364.50 1 1715 ---- 367.80B 354.20A 354.20A 362.90 +2.90 360.00 1720 ---- 363.20B 349.70A 349.70A 358.30 +2.80 355.50 1725 ---- 365.70B 339.80A 365.70B 353.80 +2.80 351.00 1730 ---- 354.20B 335.40A 335.40A 349.30 +2.80 346.50 1735 ---- 349.80B 331.00A 347.80B 344.90 +2.90 342.00 1740 ---- 351.00B 326.60A 350.90B 340.40 +2.80 337.60 1745 ---- 347.80B 322.20A 347.80B 336.00 +2.80 333.20 1750 ---- 343.30B 317.90A 343.30B 331.60 +2.80 328.80 1755 ---- 338.90B 313.50A 338.90B 327.20 +2.80 324.40 1760 ---- 334.50B 309.20A 334.50B 322.80 +2.70 320.10 1765 ---- 330.10B 304.90A 330.10B 318.50 +2.80 315.70 1770 ---- 325.80B 300.70A 325.80B 314.10 +2.60 311.50 1775 ---- 321.50B 296.50A 321.50B 309.90 +2.70 307.20 1780 ---- 317.10B 292.30A 317.10B 305.60 +2.70 302.90 1785 ---- 312.90B 288.10A 312.90B 301.30 +2.60 298.70 1790 ---- 308.60B 284.00A 308.60B 297.10 +2.60 294.50 1795 ---- 304.40B 279.90A 304.40B 293.00 +2.60 290.40 1800 ---- 300.20B 275.80A 300.20B 288.80 +2.50 286.30 1 1805 ---- 296.00B 271.70A 296.00B 284.70 +2.60 282.10 1810 ---- 291.90B 267.70A 291.90B 280.60 +2.50 278.10 1815 ---- 287.70B 263.70A 287.70B 276.50 +2.50 274.00 1820 ---- 283.60B 259.80A 283.60B 272.50 +2.50 270.00 1825 ---- 279.60B 255.90A 279.60B 268.50 +2.50 266.00 1 1830 ---- 275.50B 252.00A 275.50B 264.50 +2.40 262.10 1835 ---- 271.50B 248.10A 271.50B 260.50 +2.30 258.20 1840 ---- 267.60B 244.30A 267.60B 256.60 +2.30 254.30 1845 ---- 263.60B 240.50A 263.60B 252.70 +2.30 250.40 1850 ---- 259.70B 236.70A 259.70B 248.90 +2.30 246.60 12 1855 ---- 255.90B 233.00A 255.90B 245.10 +2.30 242.80 1860 ---- 252.00B 229.30A 252.00B 241.30 +2.30 239.00 1865 ---- 248.20B 225.70A 248.20B 237.60 +2.30 235.30 1870 ---- 244.40B 222.10A 244.40B 233.90 +2.30 231.60 1875 ---- 240.70B 218.50A 240.70B 230.20 +2.20 228.00 1880 ---- 237.00B 215.00A 237.00B 226.60 +2.20 224.40 1885 ---- 233.30B 211.50A 233.30B 223.00 +2.20 220.80 1890 ---- 229.70B 208.00A 229.70B 219.40 +2.20 217.20 1895 ---- 226.10B 204.60A 226.10B 215.90 +2.20 213.70 1900 ---- 222.60B 201.20A 222.60B 212.40 +2.10 210.30 3 5 1905 ---- 219.00B 197.90A 219.00B 209.00 +2.10 206.90 6 1910 ---- 215.60B 194.60A 215.60B 205.50 +2.00 203.50 1915 ---- 212.10B 191.30A 212.10B 202.20 +2.10 200.10 1920 ---- 208.70B 188.10A 208.70B 198.80 +2.00 196.80 1925 ---- 205.30B 184.90A 205.30B 195.60 +2.00 193.60 500 1930 ---- 202.00B 181.80A 202.00B 192.30 +2.00 190.30 1935 ---- 198.70B 178.70A 198.70B 189.10 +1.90 187.20 1940 ---- 195.50B 175.60A 195.50B 185.90 +1.90 184.00 10 1945 ---- 192.20B 172.60A 192.20B 182.80 +1.90 180.90 1950 ---- 189.10B 169.60A 189.10B 179.70 +1.80 177.90 1955 ---- 185.90B 166.70A 185.90B 176.60 +1.70 174.90 12 1960 ---- 182.80B 163.80A 182.80B 173.60 +1.70 171.90 1965 ---- 179.80B 161.00A 179.80B 170.70 +1.80 168.90 1970 ---- 176.80B 158.10A 176.80B 167.70 +1.70 166.00 1975 ---- 173.80B 155.40A 173.80B 164.80 +1.60 163.20 1980 ---- 170.80B 152.70A 170.80B 162.00 +1.60 160.40 1985 ---- 168.00B 150.00A 168.00B 159.20 +1.60 157.60 24 1990 ---- 165.10B 147.30A 165.10B 156.40 +1.60 154.80 1995 ---- 162.30B 144.70A 162.30B 153.70 +1.60 152.10 2000 ---- 159.50B 142.10A 159.50B 151.00 +1.50 149.50 452 2005 ---- 156.80B 139.60A 156.80B 148.30 +1.40 146.90 2010 ---- 154.10B 137.20A 154.10B 145.70 +1.40 144.30 2015 ---- 151.40B 134.70A 151.40B 143.20 +1.40 141.80 2020 ---- 148.80B 132.30A 148.80B 140.60 +1.30 139.30 137 2025 ---- 146.20B 130.00A 146.20B 138.10 +1.30 136.80 2030 ---- 143.70B 127.60A 143.70B 135.70 +1.30 134.40 2035 ---- 141.20B 125.40A 141.20B 133.30 +1.30 132.00 2040 ---- 138.80B 123.10A 138.80B 130.90 +1.20 129.70 2045 ---- 136.40B 120.90A 136.40B 128.60 +1.20 127.40 2050 ---- 134.00B 118.80A 134.00B 126.30 +1.20 125.10 456 2055 ---- 131.70B 116.70A 131.70B 124.10 +1.20 122.90 107 2060 ---- 129.40B 114.60A 129.40B 121.90 +1.20 120.70 11 2065 ---- 127.10B 112.50A 127.10B 119.70 +1.10 118.60 17 2070 ---- 124.90B 110.50A 124.90B 117.60 +1.10 116.50 1 2075 ---- 122.70B 108.60A 122.70B 115.50 +1.10 114.40 100 2080 ---- 120.60B 106.60A 120.60B 113.40 +1.00 112.40 2 2085 ---- 118.50B 104.70A 118.50B 111.40 +1.00 110.40 2090 ---- 116.40B 102.90A 116.40B 109.40 +.90 108.50 2095 ---- 114.40B 101.10A 114.40B 107.50 +.90 106.60 2100 ---- 112.40B 99.30A 112.40B 105.60 +.90 104.70 610 2105 ---- 110.40B 97.50A 110.40B 103.70 +.80 102.90 210 210 2110 ---- 108.50B 95.80A 108.50B 101.90 +.80 101.10 2 2115 ---- 106.60B 94.10A 106.60B 100.10 +.80 99.30 2120 ---- 104.80B 92.50A 104.80B 98.40 +.80 97.60 300 2125 ---- 103.00B 90.90A 103.00B 96.60 +.70 95.90 74 2130 ---- 101.20B 89.30A 101.20B 94.90 +.70 94.20 2135 ---- 99.50B 87.70A 99.50B 93.30 +.70 92.60 2140 ---- 97.80B 86.20A 97.80B 91.70 +.70 91.00 2145 ---- 96.10B 84.70A 96.10B 90.10 +.70 89.40 2150 ---- 94.40B 83.20A 94.40B 88.50 +.60 349 87.90 693 2155 ---- 92.80B 81.80A 92.80B 87.00 +.60 86.40 2160 ---- 91.20B 80.40A 91.20B 85.50 +.60 84.90 1 2165 ---- 89.70B 79.00A 89.70B 84.00 +.60 83.40 2170 ---- 88.20B 77.70A 88.20B 82.50 +.50 82.00 2175 ---- 86.70B 76.30A 86.70B 81.10 +.50 80.60 2180 ---- 85.20B 75.10A 85.20B 79.70 +.40 79.30 2185 ---- 83.80B 73.80A 83.80B 78.40 +.50 77.90 2190 ---- 82.40B 72.50A 82.40B 77.10 +.50 76.60 2195 ---- 81.00B 71.30A 81.00B 75.70 +.40 75.30 2200 ---- 79.70B 70.10A 79.70B 74.50 +.40 74.10 1 333 2205 ---- 78.30B 69.00A 78.30B 73.20 +.30 72.90 2210 ---- 77.00B 67.80A 77.00B 72.00 +.40 71.60 2215 ---- 75.80B 66.70A 75.80B 70.80 +.30 70.50 2220 ---- 74.50B 65.60A 74.50B 69.60 +.30 69.30 2225 ---- 73.30B 64.40A 73.30B 68.40 +.20 68.20 2230 ---- 72.10B 63.40A 72.10B 67.30 +.30 67.00 2235 ---- 70.90B 62.30A 70.90B 66.20 +.20 66.00 2240 ---- 69.80B 61.30A 69.80B 65.10 +.20 64.90 2245 ---- 68.70B 60.30A 68.70B 64.10 +.30 63.80 2250 ---- 67.50B 59.30A 67.50B 63.00 +.20 440 62.80 674 2255 ---- 66.50B 58.40A 66.50B 62.00 +.20 61.80 2260 ---- 65.40B 57.50A 65.40B 61.00 +.20 60.80 2265 ---- 64.40B 56.50A 64.40B 60.00 +.20 59.80 2270 ---- 63.40B 55.60A 63.40B 59.00 +.10 58.90 2275 ---- 62.40B 54.80A 62.40B 58.10 +.20 57.90 2280 ---- 61.40B 53.90A 61.40B 57.20 +.20 57.00 2285 ---- 60.40B 53.10A 60.40B 56.30 +.20 56.10 2290 ---- 59.50B 52.20A 59.50B 55.40 +.20 55.20 2295 ---- 58.50B 51.40A 58.50B 54.50 +.10 54.40 2300 ---- 57.60B 50.60A 57.60B 53.60 +.10 53.50 1254 2305 ---- 56.70B 49.80A 56.70B 52.80 +.10 52.70 2310 ---- 55.90B 49.10A 55.90B 52.00 +.10 51.90 300 2315 ---- 55.00B 48.30A 55.00B 51.20 +.10 51.10 2320 ---- 54.10B 47.60A 54.10B 50.40 +.10 50.30 2325 50.00 53.30B 46.80A 49.70A 49.60 +.10 15 49.50 1295 2330 ---- 52.50B 46.10A 52.50B 48.80 UNCH 48.80 2340 ---- 50.90B 44.80A 50.90B 47.40 +.10 47.30 2350 ---- 49.40B 43.40A 49.40B 45.90 UNCH 45.90 100 1290 2360 ---- 47.90B 42.10A 47.90B 44.60 +.10 44.50 2370 ---- 46.50B 40.90A 46.50B 43.30 +.10 43.20 2375 ---- 45.80B 40.30A 45.80B 42.60 UNCH 42.60 89 2380 ---- 45.20B 39.70A 45.20B 42.00 UNCH 42.00 2390 ---- 43.80B 38.60A 43.80B 40.80 UNCH 40.80 2400 ---- 42.60B 37.50A 42.60B 39.60 UNCH 39.60 274 2410 ---- 41.40B 36.40A 41.40B 38.50 UNCH 38.50 2420 ---- 40.20B 35.40A 40.20B 37.40 UNCH 37.40 2425 ---- 39.60B 34.90A 39.60B 36.80 UNCH 36.80 8 2450 ---- 36.90B 32.60A 36.90B 34.30 UNCH 34.30 202 2475 ---- 34.40B 30.40A 34.40B 32.00 UNCH 32.00 2500 ---- 32.20B 28.50A 32.20B 29.90 UNCH 29.90 300 2525 ---- 30.10B 26.60A 30.10B 27.90 -.10 28.00 3 2550 ---- 28.20B 25.00A 28.20B 26.20 UNCH 26.20 2575 ---- 26.50B 23.40A 26.50B 24.50 -.10 24.60 2600 ---- 24.80B 22.00A 24.80B 23.00 -.10 23.10 105 2700 ---- 19.50B 17.40A 19.50B 18.10 -.20 18.30 588 609 2800 ---- 15.60B 13.90A 15.60B 14.50 -.20 14.70 702 3000 ---- 10.40B 9.40A 10.40B 9.80 -.20 10.00 130 3500 ---- 4.70B 4.20A 4.70B 4.40 -.20 4.60 4000 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.00 +3.60 833.40 1275 ---- ---- ---- ---- 812.00 +3.60 808.40 1300 ---- ---- ---- ---- 787.00 +3.60 783.40 1325 ---- ---- ---- ---- 762.00 +3.60 758.40 1350 ---- ---- ---- ---- 737.00 +3.60 733.40 1375 ---- ---- ---- ---- 712.00 +3.60 708.40 1400 ---- ---- ---- ---- 687.00 +3.60 683.40 1425 ---- ---- ---- ---- 662.00 +3.60 658.40 1440 ---- ---- ---- ---- 647.00 +3.60 643.40 1450 ---- ---- ---- ---- 637.00 +3.60 633.40 1460 ---- ---- ---- ---- 627.00 +3.60 623.40 1470 ---- ---- ---- ---- 617.00 +3.60 613.40 1475 ---- ---- ---- ---- 612.00 +3.60 608.40 1480 ---- ---- ---- ---- 607.00 +3.60 603.40 1490 ---- ---- ---- ---- 597.00 +3.60 593.40 1500 ---- ---- ---- ---- 587.00 +3.60 583.40 1510 ---- ---- ---- ---- 577.00 +3.60 573.40 1520 ---- ---- ---- ---- 567.00 +3.60 563.40 1525 ---- ---- 545.90A 545.90A 562.00 +3.60 558.40 1530 ---- ---- ---- ---- 557.00 +3.60 553.40 1540 ---- ---- ---- ---- 547.00 +3.60 543.40 1545 ---- ---- ---- ---- 542.00 +3.60 538.40 1550 ---- 549.20B 521.00A 549.20B 537.00 +3.60 533.40 1555 ---- ---- ---- ---- 532.00 +3.60 528.40 1560 ---- ---- ---- ---- 527.10 +3.70 523.40 1565 ---- ---- ---- ---- 522.10 +3.60 518.50 1570 ---- ---- ---- ---- 517.10 +3.60 513.50 1575 ---- 524.30B 496.50A 524.30B 512.20 +3.60 508.60 1580 ---- ---- ---- ---- 507.30 +3.60 503.70 1585 ---- ---- ---- ---- 502.40 +3.60 498.80 1590 ---- ---- ---- ---- 497.50 +3.60 493.90 1595 ---- ---- ---- ---- 492.60 +3.60 489.00 1600 ---- 499.90B 472.30A 499.90B 487.70 +3.60 484.10 1605 ---- ---- ---- ---- 482.90 +3.60 479.30 1610 ---- ---- ---- ---- 478.00 +3.60 474.40 1615 ---- ---- ---- ---- 473.20 +3.60 469.60 1620 ---- ---- ---- ---- 468.40 +3.60 464.80 1625 ---- 475.60B 448.30A 475.60B 463.60 +3.60 460.00 1630 ---- ---- ---- ---- 458.80 +3.60 455.20 1635 ---- ---- ---- ---- 454.00 +3.50 450.50 1640 ---- ---- ---- ---- 449.30 +3.60 445.70 1645 ---- ---- ---- ---- 444.50 +3.50 441.00 1650 ---- 451.80B 424.70A 451.80B 439.80 +3.50 436.30 1655 ---- ---- ---- ---- 435.10 +3.50 431.60 1660 ---- ---- ---- ---- 430.40 +3.50 426.90 1665 ---- ---- ---- ---- 425.70 +3.50 422.20 1670 ---- ---- ---- ---- 421.00 +3.50 417.50 1675 ---- 428.20B 401.50A 428.20B 416.40 +3.50 412.90 1680 ---- ---- ---- ---- 411.70 +3.40 408.30 1685 ---- ---- ---- ---- 407.10 +3.40 403.70 1690 ---- ---- ---- ---- 402.50 +3.40 399.10 1695 ---- ---- ---- ---- 397.90 +3.40 394.50 1700 ---- 405.10B 378.70A 405.10B 393.30 +3.40 389.90 1705 ---- ---- ---- ---- 388.70 +3.30 385.40 1710 ---- ---- ---- ---- 384.20 +3.30 380.90 1715 ---- ---- 365.20A 365.20A 379.70 +3.30 376.40 1720 ---- ---- 360.80A 360.80A 375.20 +3.30 371.90 1725 ---- 382.30B 356.30A 382.30B 370.70 +3.30 367.40 1730 ---- 371.70B 351.90A 371.70B 366.20 +3.20 363.00 1735 ---- 373.30B 347.50A 373.30B 361.80 +3.20 358.60 1740 ---- 368.90B 343.20A 368.90B 357.40 +3.20 354.20 1745 ---- 364.50B 338.80A 364.50B 352.90 +3.10 349.80 1750 ---- 360.10B 334.50A 360.10B 348.60 +3.20 345.40 1755 ---- 355.70B 330.20A 355.70B 344.20 +3.10 341.10 1760 ---- 351.30B 325.90A 351.30B 339.90 +3.10 336.80 1765 ---- 347.00B 321.70A 347.00B 335.60 +3.10 332.50 1770 ---- 342.60B 317.40A 342.60B 331.30 +3.10 328.20 1775 ---- 338.30B 313.20A 338.30B 327.00 +3.10 323.90 1780 ---- 334.00B 309.10A 334.00B 322.80 +3.10 319.70 1785 ---- 329.80B 304.90A 329.80B 318.50 +3.00 315.50 1790 ---- 325.50B 300.80A 325.50B 314.30 +2.90 311.40 1795 ---- 321.30B 296.70A 321.30B 310.20 +3.00 307.20 1800 ---- 317.20B 292.70A 317.20B 306.00 +2.90 303.10 1805 ---- 313.00B 288.60A 313.00B 301.90 +2.90 299.00 1810 ---- 308.90B 284.60A 308.90B 297.90 +3.00 294.90 1815 ---- 304.80B 280.60A 304.80B 293.80 +2.90 290.90 1820 ---- 300.70B 276.70A 300.70B 289.80 +2.90 286.90 1825 ---- 296.60B 272.80A 296.60B 285.80 +2.90 282.90 1830 ---- 292.60B 268.90A 292.60B 281.80 +2.80 279.00 1835 ---- 288.60B 265.00A 288.60B 277.90 +2.80 275.10 1840 ---- 284.70B 261.20A 284.70B 274.00 +2.80 271.20 1845 ---- 280.70B 257.40A 280.70B 270.10 +2.80 267.30 1850 ---- 276.80B 253.70A 276.80B 266.20 +2.70 263.50 1855 ---- 273.00B 249.90A 273.00B 262.40 +2.70 259.70 1860 ---- 269.10B 246.30A 269.10B 258.60 +2.60 256.00 1865 ---- 265.30B 242.60A 265.30B 254.90 +2.70 252.20 1870 ---- 261.60B 239.00A 261.60B 251.20 +2.70 248.50 1875 ---- 257.80B 235.40A 257.80B 247.50 +2.60 244.90 1880 ---- 254.10B 231.90A 254.10B 243.90 +2.60 241.30 1885 ---- 250.40B 228.30A 250.40B 240.20 +2.50 237.70 1890 ---- 246.80B 224.90A 246.80B 236.70 +2.60 234.10 1895 ---- 243.20B 221.40A 243.20B 233.10 +2.50 230.60 1900 ---- 239.60B 218.00A 239.60B 229.60 +2.50 227.10 1905 ---- 236.10B 214.60A 236.10B 226.10 +2.40 223.70 1910 ---- 232.60B 211.30A 232.60B 222.70 +2.40 220.30 1915 ---- 229.10B 208.00A 229.10B 219.30 +2.40 216.90 1920 ---- 225.70B 204.80A 225.70B 215.90 +2.30 213.60 1925 218.20 222.30B 201.50A 201.50A 212.60 +2.30 2 210.30 1930 ---- 218.90B 198.40A 218.90B 209.30 +2.30 207.00 1935 ---- 215.60B 195.20A 215.60B 206.10 +2.30 203.80 1940 ---- 212.30B 192.10A 212.30B 202.80 +2.20 200.60 1945 ---- 209.00B 189.10A 209.00B 199.70 +2.20 197.50 1950 201.30 205.80B 186.00A 203.60B 196.50 +2.10 1 194.40 1955 ---- 202.60B 183.00A 202.60B 193.40 +2.10 191.30 1960 ---- 199.50B 180.10A 199.50B 190.40 +2.10 188.30 1965 ---- 196.40B 177.20A 196.40B 187.30 +2.00 185.30 1970 ---- 193.30B 174.30A 193.30B 184.40 +2.10 182.30 1975 ---- 190.30B 171.50A 190.30B 181.40 +2.00 179.40 1980 ---- 187.30B 168.70A 187.30B 178.50 +2.00 176.50 1985 ---- 184.40B 165.90A 184.40B 175.60 +1.90 173.70 1990 ---- 181.50B 163.20A 181.50B 172.80 +1.90 170.90 1995 ---- 178.60B 160.50A 178.60B 170.00 +1.90 168.10 2000 ---- 175.80B 157.90A 175.80B 167.20 +1.80 165.40 2005 ---- 173.00B 155.30A 173.00B 164.50 +1.80 162.70 2010 ---- 170.20B 152.80A 170.20B 161.80 +1.80 160.00 2015 ---- 167.50B 150.20A 167.50B 159.20 +1.80 157.40 2020 ---- 164.80B 147.80A 164.80B 156.60 +1.80 154.80 2025 ---- 162.20B 145.30A 162.20B 154.00 +1.70 152.30 2030 ---- 159.50B 142.90A 159.50B 151.50 +1.70 149.80 2035 ---- 157.00B 140.60A 157.00B 149.00 +1.60 147.40 2040 ---- 154.40B 138.20A 154.40B 146.60 +1.70 144.90 2045 ---- 152.00B 135.90A 152.00B 144.20 +1.60 142.60 2050 ---- 149.50B 133.70A 149.50B 141.80 +1.60 140.20 2055 ---- 147.10B 131.50A 147.10B 139.40 +1.50 137.90 2060 ---- 144.70B 129.30A 144.70B 137.10 +1.50 135.60 2065 ---- 142.40B 127.20A 142.40B 134.90 +1.50 133.40 2070 ---- 140.00B 125.00A 140.00B 132.70 +1.50 131.20 2075 ---- 137.80B 123.00A 137.80B 130.50 +1.40 129.10 2080 ---- 135.50B 120.90A 135.50B 128.30 +1.40 126.90 2085 ---- 133.30B 119.00A 133.30B 126.20 +1.40 124.80 2090 ---- 131.20B 117.00A 131.20B 124.10 +1.30 122.80 2095 ---- 129.10B 115.10A 129.10B 122.10 +1.30 120.80 2100 ---- 127.00B 113.20A 127.00B 120.10 +1.30 118.80 2105 ---- 124.90B 111.30A 124.90B 118.10 +1.20 116.90 2110 ---- 122.90B 109.50A 122.90B 116.20 +1.20 115.00 2115 ---- 120.90B 107.70A 120.90B 114.30 +1.20 113.10 2120 ---- 119.00B 105.90A 118.90B 112.40 +1.10 111.30 1 2125 ---- 117.10B 104.20A 117.10B 110.60 +1.10 109.50 170 2130 ---- 115.20B 102.50A 115.20B 108.80 +1.10 107.70 2135 ---- 113.30B 100.90A 113.30B 107.00 +1.00 106.00 2140 ---- 111.50B 99.20A 111.50B 105.30 +1.10 104.20 2145 ---- 109.70B 97.60A 109.70B 103.60 +1.00 102.60 2150 ---- 108.00B 96.10A 108.00B 101.90 +1.00 100.90 1 2155 ---- 106.30B 94.50A 106.30B 100.30 +1.00 99.30 2160 ---- 104.60B 93.00A 104.60B 98.70 +1.00 97.70 1 2165 ---- 102.90B 91.50A 102.90B 97.10 +.90 96.20 2170 ---- 101.30B 90.10A 101.30B 95.50 +.80 94.70 2175 ---- 99.70B 88.60A 99.70B 94.00 +.80 93.20 250 2180 ---- 98.10B 87.20A 98.10B 92.50 +.80 91.70 2185 ---- 96.60B 85.90A 96.60B 91.00 +.70 90.30 2190 ---- 95.10B 84.50A 95.10B 89.60 +.80 88.80 2195 ---- 93.60B 83.20A 93.60B 88.20 +.80 87.40 2200 ---- 92.20B 81.90A 92.20B 86.80 +.70 86.10 3951 2205 ---- 90.70B 80.60A 90.70B 85.40 +.60 84.80 2210 ---- 89.30B 79.40A 89.30B 84.10 +.70 83.40 2215 ---- 87.90B 78.10A 87.90B 82.80 +.60 82.20 2220 ---- 86.60B 76.90A 86.60B 81.50 +.60 80.90 2225 ---- 85.30B 75.70A 85.30B 80.20 +.50 79.70 2230 ---- 84.00B 74.60A 84.00B 79.00 +.60 78.40 2235 ---- 82.70B 73.40A 82.70B 77.80 +.60 77.20 2240 ---- 81.40B 72.30A 81.40B 76.60 +.50 76.10 2245 ---- 80.20B 71.20A 80.20B 75.40 +.50 74.90 2250 ---- 79.00B 70.20A 79.00B 74.30 +.50 73.80 2255 ---- 77.80B 69.00A 77.80B 73.10 +.40 72.70 2260 ---- 76.60B 68.00A 76.60B 72.00 +.40 71.60 2265 ---- 75.50B 67.00A 75.50B 70.90 +.40 70.50 2270 ---- 74.40B 66.00A 74.40B 69.90 +.40 69.50 2275 ---- 73.30B 65.00A 73.30B 68.80 +.30 68.50 2280 ---- 72.20B 64.00A 72.20B 67.80 +.30 67.50 2285 ---- 71.10B 63.10A 71.10B 66.80 +.30 66.50 2290 ---- 70.10B 62.20A 70.10B 65.80 +.30 65.50 2295 ---- 69.10B 61.30A 69.10B 64.80 +.30 64.50 2300 ---- 68.10B 60.40A 68.10B 63.90 +.30 63.60 2305 ---- 67.10B 59.50A 67.10B 62.90 +.20 62.70 2310 ---- 66.10B 58.60A 66.10B 62.00 +.20 61.80 2315 ---- 65.20B 57.80A 65.20B 61.10 +.20 60.90 2320 ---- 64.20B 57.00A 64.20B 60.20 +.20 60.00 2325 ---- 63.30B 56.10A 63.30B 59.30 +.20 59.10 2330 ---- 62.40B 55.30A 62.40B 58.50 +.20 58.30 2335 ---- 61.50B 54.60A 61.50B 57.70 +.20 57.50 2340 ---- 60.60B 53.80A 60.60B 56.80 +.20 56.60 2345 ---- 59.80B 53.00A 59.80B 56.00 +.10 55.90 2350 ---- 58.90B 52.30A 58.90B 55.20 +.10 55.10 70 2360 ---- 57.30B 50.80A 57.30B 53.70 +.20 53.50 2370 ---- 55.70B 49.40A 55.70B 52.20 +.10 52.10 2375 ---- 54.90B 48.80A 54.90B 51.50 +.20 51.30 2380 ---- 54.20B 48.10A 54.20B 50.80 +.20 50.60 2390 ---- 52.70B 46.80A 52.70B 49.40 +.10 49.30 2400 ---- 51.30B 45.50A 51.30B 48.00 +.10 47.90 36 2410 ---- 49.90B 44.30A 49.90B 46.70 +.10 46.60 2420 ---- 48.60B 43.10A 48.60B 45.50 +.10 45.40 2425 ---- 47.90B 42.60A 47.90B 44.90 +.10 44.80 2430 ---- 47.30B 42.00A 47.30B 44.30 +.10 44.20 2440 ---- 46.00B 40.90A 46.00B 43.10 +.10 43.00 2450 ---- 44.80B 39.90A 44.80B 42.00 +.10 41.90 2475 ---- 42.00B 37.40A 42.00B 39.30 +.10 39.20 2500 ---- 39.40B 35.10A 39.40B 36.80 UNCH 36.80 48 2525 ---- 37.00B 33.00A 37.00B 34.60 UNCH 34.60 2550 ---- 34.70B 31.00A 34.70B 32.50 UNCH 32.50 2575 ---- 32.70B 29.20A 32.70B 30.60 UNCH 30.60 2600 ---- 30.80B 27.50A 30.80B 28.80 UNCH 28.80 300 2625 ---- 29.00B 26.00A 29.00B 27.20 UNCH 27.20 2975 ---- 14.10B 12.70A 14.10B 13.30 -.10 13.40 10 3000 ---- 13.40B 12.10A 13.40B 12.70 -.10 12.80 3500 ---- 6.20B 5.60A 6.20B 5.80 -.20 6.00 4000 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.00 +3.60 833.40 1275 ---- ---- ---- ---- 812.00 +3.60 808.40 1300 ---- ---- ---- ---- 787.00 +3.60 783.40 1325 ---- ---- ---- ---- 762.00 +3.60 758.40 1350 ---- ---- ---- ---- 737.00 +3.60 733.40 1375 ---- ---- ---- ---- 712.00 +3.60 708.40 1400 ---- ---- ---- ---- 687.00 +3.60 683.40 1425 ---- ---- ---- ---- 662.00 +3.60 658.40 1440 ---- ---- ---- ---- 647.00 +3.60 643.40 1450 ---- ---- ---- ---- 637.00 +3.60 633.40 1460 ---- ---- ---- ---- 627.00 +3.60 623.40 1470 ---- ---- ---- ---- 617.00 +3.60 613.40 1475 ---- ---- ---- ---- 612.00 +3.60 608.40 1480 ---- ---- ---- ---- 607.00 +3.60 603.40 1490 ---- ---- ---- ---- 597.00 +3.60 593.40 1500 ---- ---- ---- ---- 587.00 +3.60 583.40 1510 ---- ---- ---- ---- 577.00 +3.60 573.40 1520 ---- ---- ---- ---- 567.00 +3.60 563.40 1525 ---- 574.00B 546.10A 574.00B 562.00 +3.60 558.40 1530 ---- ---- ---- ---- 557.00 +3.60 553.40 1540 ---- ---- ---- ---- 547.00 +3.60 543.40 1545 ---- ---- ---- ---- 542.10 +3.70 538.40 1550 ---- 549.00B 521.50A 549.00B 537.10 +3.60 533.50 1555 ---- ---- ---- ---- 532.20 +3.70 528.50 1560 ---- ---- ---- ---- 527.20 +3.60 523.60 1565 ---- ---- ---- ---- 522.30 +3.60 518.70 1570 ---- ---- ---- ---- 517.40 +3.60 513.80 1575 ---- 524.40B 497.20A 524.40B 512.50 +3.60 508.90 1580 ---- ---- ---- ---- 507.60 +3.60 504.00 1585 ---- ---- ---- ---- 502.70 +3.60 499.10 1590 ---- ---- ---- ---- 497.90 +3.60 494.30 1595 ---- ---- ---- ---- 493.10 +3.70 489.40 1600 ---- 500.10B 473.10A 500.10B 488.20 +3.60 484.60 1605 ---- ---- ---- ---- 483.40 +3.60 479.80 1610 ---- ---- ---- ---- 478.60 +3.60 475.00 1615 ---- ---- ---- ---- 473.80 +3.60 470.20 1620 ---- ---- ---- ---- 469.10 +3.60 465.50 1625 ---- 476.10B 449.40A 476.10B 464.30 +3.60 460.70 1630 ---- ---- ---- ---- 459.50 +3.50 456.00 1635 ---- ---- ---- ---- 454.80 +3.50 451.30 1640 ---- ---- ---- ---- 450.10 +3.50 446.60 1645 ---- ---- ---- ---- 445.40 +3.50 441.90 1650 ---- 452.40B 426.00A 452.40B 440.70 +3.50 437.20 1655 ---- ---- ---- ---- 436.10 +3.60 432.50 1660 ---- ---- ---- ---- 431.40 +3.50 427.90 1665 ---- ---- ---- ---- 426.80 +3.50 423.30 1670 ---- ---- ---- ---- 422.10 +3.40 418.70 1675 ---- 429.10B 403.00A 429.10B 417.50 +3.40 414.10 1680 ---- ---- ---- ---- 413.00 +3.50 409.50 1685 ---- ---- ---- ---- 408.40 +3.40 405.00 1690 ---- ---- ---- ---- 403.80 +3.40 400.40 1695 ---- ---- ---- ---- 399.30 +3.40 395.90 1700 ---- 406.20B 380.50A 406.20B 394.80 +3.40 391.40 1705 ---- ---- 376.00A 376.00A 390.30 +3.40 386.90 1710 ---- ---- 371.60A 371.60A 385.80 +3.30 382.50 1715 ---- 384.40B 367.20A 384.10B 381.30 +3.30 378.00 1720 ---- 387.20B 362.80A 387.20B 376.90 +3.30 373.60 1725 ---- 383.70B 358.50A 383.70B 372.50 +3.30 369.20 1730 ---- 379.30B 354.10A 379.30B 368.00 +3.20 364.80 1735 ---- 374.90B 349.80A 374.90B 363.70 +3.30 360.40 1740 ---- 370.50B 345.50A 370.50B 359.30 +3.20 356.10 1745 ---- 366.10B 341.20A 366.10B 355.00 +3.20 351.80 1750 ---- 361.80B 337.00A 361.80B 350.70 +3.20 347.50 1755 ---- 357.40B 332.70A 357.40B 346.40 +3.20 343.20 1760 ---- 353.10B 328.50A 353.10B 342.10 +3.10 339.00 1765 ---- 348.80B 324.40A 348.80B 337.80 +3.00 334.80 1770 ---- 344.60B 320.20A 344.60B 333.60 +3.00 330.60 1775 ---- 340.30B 316.10A 340.30B 329.40 +3.00 326.40 1780 ---- 336.10B 312.00A 336.10B 325.30 +3.00 322.30 1785 ---- 331.90B 307.90A 331.90B 321.10 +3.00 318.10 1790 ---- 327.80B 303.90A 327.80B 317.00 +2.90 314.10 1795 ---- 323.70B 299.90A 323.70B 312.90 +2.90 310.00 1800 ---- 319.50B 295.90A 319.50B 308.80 +2.80 306.00 1805 ---- 315.50B 291.90A 315.50B 304.80 +2.80 302.00 1810 ---- 311.40B 288.00A 311.40B 300.80 +2.80 298.00 1815 ---- 307.40B 284.10A 307.40B 296.80 +2.80 294.00 1820 ---- 303.40B 280.20A 303.40B 292.90 +2.80 290.10 1825 ---- 299.40B 276.40A 299.40B 289.00 +2.80 286.20 1830 ---- 295.50B 272.60A 295.50B 285.10 +2.70 282.40 1835 ---- 291.60B 268.80A 291.60B 281.20 +2.70 278.50 1840 ---- 287.70B 265.10A 287.70B 277.40 +2.70 274.70 1845 ---- 283.80B 261.40A 283.80B 273.60 +2.60 271.00 1850 ---- 280.00B 257.70A 280.00B 269.80 +2.60 267.20 1855 ---- 276.20B 254.10A 276.20B 266.10 +2.60 263.50 1860 ---- 272.50B 250.50A 272.50B 262.40 +2.60 259.80 1865 ---- 268.70B 246.90A 268.70B 258.70 +2.50 256.20 1870 ---- 265.00B 243.30A 265.00B 255.10 +2.50 252.60 1875 ---- 261.40B 239.80A 261.40B 251.50 +2.50 249.00 1880 ---- 257.70B 236.40A 257.70B 247.90 +2.50 245.40 1885 ---- 254.20B 232.90A 254.20B 244.40 +2.50 241.90 1890 ---- 250.60B 229.50A 250.60B 240.90 +2.50 238.40 1895 ---- 247.10B 226.20A 247.10B 237.40 +2.40 235.00 1900 ---- 243.60B 222.80A 243.60B 234.00 +2.40 231.60 1905 ---- 240.10B 219.50A 240.10B 230.60 +2.40 228.20 1910 ---- 236.70B 216.30A 236.70B 227.20 +2.30 224.90 1915 ---- 233.30B 213.10A 233.30B 223.90 +2.30 221.60 1920 ---- 229.90B 209.90A 229.90B 220.60 +2.30 218.30 1925 ---- 226.60B 206.70A 226.60B 217.30 +2.20 215.10 1930 ---- 223.30B 203.60A 223.30B 214.10 +2.20 211.90 1935 ---- 220.00B 200.50A 220.00B 210.90 +2.20 208.70 1940 ---- 216.80B 197.50A 216.80B 207.80 +2.20 205.60 1945 ---- 213.60B 194.50A 213.60B 204.70 +2.20 202.50 1950 ---- 210.50B 191.50A 210.50B 201.60 +2.10 199.50 1955 ---- 207.40B 188.60A 207.40B 198.60 +2.10 196.50 1960 ---- 204.30B 185.70A 204.30B 195.60 +2.10 193.50 1965 ---- 201.30B 182.80A 201.30B 192.60 +2.00 190.60 1970 ---- 198.30B 180.00A 198.30B 189.70 +2.00 187.70 1975 ---- 195.30B 177.20A 195.30B 186.80 +2.00 184.80 1980 ---- 192.30B 174.50A 192.30B 183.90 +1.90 182.00 1985 ---- 189.50B 171.80A 189.50B 181.10 +1.90 179.20 1990 ---- 186.60B 169.10A 186.60B 178.30 +1.90 176.40 1995 ---- 183.80B 166.50A 183.80B 175.50 +1.80 173.70 2000 ---- 181.00B 163.90A 181.00B 172.80 +1.80 171.00 2 20 2005 ---- 178.20B 161.30A 178.20B 170.20 +1.80 168.40 2010 ---- 175.50B 158.80A 175.50B 167.50 +1.70 165.80 2015 ---- 172.80B 156.30A 172.80B 164.90 +1.70 163.20 2020 ---- 170.20B 153.80A 170.20B 162.30 +1.60 160.70 2025 ---- 167.60B 151.40A 167.60B 159.80 +1.60 158.20 2030 ---- 165.00B 149.10A 165.00B 157.30 +1.60 155.70 2035 ---- 162.50B 146.70A 162.50B 154.90 +1.60 153.30 2040 ---- 160.00B 144.40A 160.00B 152.40 +1.50 150.90 2045 ---- 157.50B 142.10A 157.50B 150.00 +1.40 148.60 2050 ---- 155.10B 139.90A 155.10B 147.70 +1.50 146.20 2055 ---- 152.70B 137.70A 152.70B 145.40 +1.40 144.00 2060 ---- 150.40B 135.50A 150.40B 143.10 +1.40 141.70 2065 ---- 148.00B 133.40A 148.00B 140.90 +1.40 139.50 2070 ---- 145.70B 131.30A 145.70B 138.70 +1.40 137.30 2075 ---- 143.50B 129.30A 143.50B 136.50 +1.30 135.20 2080 ---- 141.30B 127.30A 141.30B 134.30 +1.20 133.10 2085 ---- 139.10B 125.30A 139.10B 132.20 +1.20 131.00 2090 ---- 137.00B 123.30A 137.00B 130.20 +1.20 129.00 2095 ---- 134.90B 121.40A 134.90B 128.20 +1.20 127.00 2100 ---- 132.80B 119.50A 132.80B 126.20 +1.20 125.00 600 2105 ---- 130.70B 117.60A 130.70B 124.20 +1.10 123.10 2110 ---- 128.70B 115.80A 128.70B 122.30 +1.20 121.10 2115 ---- 126.80B 114.00A 126.80B 120.40 +1.10 119.30 2120 ---- 124.80B 112.30A 124.80B 118.50 +1.10 117.40 2125 ---- 122.90B 110.50A 122.90B 116.70 +1.10 115.60 25 2130 ---- 121.00B 108.90A 121.00B 114.90 +1.00 113.90 2135 ---- 119.20B 107.20A 119.20B 113.10 +1.00 112.10 2140 ---- 117.40B 105.50A 117.40B 111.40 +1.00 110.40 2145 ---- 115.60B 103.90A 115.60B 109.70 +1.00 108.70 2150 ---- 113.80B 102.40A 113.80B 108.00 +.90 107.10 2155 ---- 112.10B 100.80A 112.10B 106.40 +1.00 105.40 2160 ---- 110.40B 99.30A 110.40B 104.80 +1.00 103.80 2165 ---- 108.80B 97.80A 108.80B 103.20 +.90 102.30 2170 ---- 107.10B 96.30A 107.10B 101.60 +.90 100.70 2175 ---- 105.50B 94.90A 105.50B 100.10 +.90 99.20 2180 ---- 104.00B 93.50A 104.00B 98.60 +.80 97.80 2185 ---- 102.40B 92.10A 102.40B 97.10 +.80 96.30 2190 ---- 100.90B 90.70A 100.90B 95.70 +.80 94.90 2195 ---- 99.40B 89.40A 99.40B 94.20 +.70 93.50 2200 88.00 98.00B 88.00 92.20B 92.80 +.70 1 92.10 1 34 2205 ---- 96.50B 86.80A 96.50B 91.50 +.80 90.70 2210 ---- 95.10B 85.50A 95.10B 90.10 +.70 89.40 2215 ---- 93.70B 84.30A 93.70B 88.80 +.70 88.10 2220 ---- 92.40B 83.00A 92.40B 87.50 +.70 86.80 2225 ---- 91.00B 81.80A 91.00B 86.20 +.60 85.60 2230 ---- 89.70B 80.60A 89.70B 84.90 +.50 84.40 2235 ---- 88.40B 79.50A 88.40B 83.70 +.60 83.10 2240 ---- 87.10B 78.30A 87.10B 82.50 +.50 82.00 2245 ---- 85.90B 77.20A 85.90B 81.30 +.50 80.80 2250 ---- 84.70B 76.10A 84.60B 80.10 +.50 79.60 60 2255 ---- 83.50B 75.10A 83.50B 79.00 +.50 78.50 2260 ---- 82.30B 74.00A 82.30B 77.90 +.50 77.40 2265 ---- 81.10B 72.90A 81.10B 76.70 +.40 76.30 2270 ---- 80.00B 71.80A 80.00B 75.70 +.40 75.30 2275 ---- 78.90B 70.80A 78.90B 74.60 +.40 74.20 2280 ---- 77.80B 69.80A 77.80B 73.50 +.30 73.20 2285 ---- 76.70B 68.90A 76.70B 72.50 +.30 72.20 2290 ---- 75.60B 67.90A 75.60B 71.50 +.30 71.20 2295 ---- 74.60B 67.00A 74.60B 70.50 +.30 70.20 2300 ---- 73.60B 66.10A 73.60B 69.50 +.30 69.20 200 2305 ---- 72.60B 65.20A 72.60B 68.50 +.20 68.30 2310 ---- 71.60B 64.30A 71.60B 67.60 +.30 67.30 2315 ---- 70.60B 63.40A 70.60B 66.70 +.30 66.40 2320 ---- 69.60B 62.50A 69.60B 65.80 +.30 65.50 2325 ---- 68.70B 61.70A 68.70B 64.90 +.30 64.60 2330 ---- 67.80B 60.90A 67.80B 64.00 +.20 63.80 2335 ---- 66.90B 60.00A 66.90B 63.10 +.20 62.90 2340 ---- 66.00B 59.20A 66.00B 62.30 +.20 62.10 2345 ---- 65.10B 58.50A 65.10B 61.40 +.20 61.20 2350 ---- 64.20B 57.70A 64.20B 60.60 +.20 60.40 80 2360 ---- 62.50B 56.20A 62.50B 59.00 +.20 58.80 2370 ---- 60.90B 54.70A 60.90B 57.40 +.10 57.30 2375 ---- 60.10B 54.00A 60.10B 56.70 +.20 56.50 2380 ---- 59.30B 53.30A 59.30B 55.90 +.10 55.80 2390 ---- 57.80B 51.90A 57.80B 54.50 +.10 54.40 2400 ---- 56.30B 50.60A 56.30B 53.10 +.10 53.00 150 150 2410 ---- 54.80B 49.30A 54.80B 51.70 +.10 51.60 2420 ---- 53.40B 48.10A 53.40B 50.40 +.10 50.30 2425 ---- 52.70B 47.50A 52.70B 49.70 UNCH 49.70 2430 ---- 52.10B 46.90A 52.10B 49.10 +.10 49.00 2440 ---- 50.80B 45.70A 50.80B 47.90 +.10 47.80 2450 44.10 49.50B 44.10 46.10B 46.70 +.10 10 46.60 27 2475 ---- 46.50B 41.90A 46.50B 43.80 UNCH 43.80 2500 ---- 43.70B 39.50A 43.70B 41.20 UNCH 41.20 22 2525 ---- 41.20B 37.20A 41.20B 38.80 UNCH 38.80 2550 ---- 38.80B 35.10A 38.80B 36.50 -.10 36.60 2575 ---- 36.60B 33.10A 36.60B 34.40 -.10 34.50 2600 ---- 34.60B 31.30A 34.60B 32.50 -.10 32.60 40 2625 ---- 32.70B 29.60A 32.70B 30.70 -.10 30.80 3000 ---- 15.50B 14.30A 15.50B 14.70 -.20 14.90 3400 ---- 8.40B 7.70A 8.40B 8.00 -.20 8.20 130 4000 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 851.90 +4.60 847.30 1275 ---- ---- ---- ---- 826.90 +4.60 822.30 1300 ---- ---- ---- ---- 801.90 +4.60 797.30 1325 ---- ---- ---- ---- 776.90 +4.60 772.30 1350 ---- ---- ---- ---- 751.90 +4.60 747.30 1375 ---- ---- ---- ---- 726.90 +4.60 722.30 1400 ---- ---- ---- ---- 701.90 +4.60 697.30 1425 ---- ---- ---- ---- 676.90 +4.60 672.30 1450 ---- ---- ---- ---- 651.90 +4.60 647.30 1460 ---- ---- ---- ---- 641.90 +4.60 637.30 1470 ---- ---- ---- ---- 631.90 +4.60 627.30 1475 ---- ---- ---- ---- 626.90 +4.60 622.30 1480 ---- ---- ---- ---- 621.90 +4.60 617.30 1490 ---- ---- ---- ---- 611.90 +4.60 607.30 1500 ---- ---- ---- ---- 601.90 +4.60 597.30 1510 ---- ---- ---- ---- 592.00 +4.60 587.40 1520 ---- ---- ---- ---- 582.10 +4.60 577.50 1525 ---- ---- ---- ---- 577.10 +4.50 572.60 1530 ---- ---- ---- ---- 572.20 +4.50 567.70 1540 ---- ---- ---- ---- 562.40 +4.50 557.90 1545 ---- ---- ---- ---- 557.50 +4.40 553.10 1550 ---- ---- ---- ---- 552.60 +4.40 548.20 1555 ---- ---- ---- ---- 547.80 +4.50 543.30 1560 ---- ---- ---- ---- 542.90 +4.40 538.50 1565 ---- ---- ---- ---- 538.10 +4.40 533.70 1570 ---- ---- ---- ---- 533.30 +4.40 528.90 1575 ---- ---- ---- ---- 528.50 +4.40 524.10 1580 ---- ---- ---- ---- 523.60 +4.30 519.30 1585 ---- ---- ---- ---- 518.90 +4.40 514.50 1590 ---- ---- ---- ---- 514.10 +4.40 509.70 1595 ---- ---- ---- ---- 509.30 +4.30 505.00 1600 ---- ---- ---- ---- 504.60 +4.40 500.20 1605 ---- ---- ---- ---- 499.80 +4.30 495.50 1610 ---- ---- ---- ---- 495.10 +4.30 490.80 1615 ---- ---- ---- ---- 490.40 +4.30 486.10 1620 ---- ---- ---- ---- 485.70 +4.30 481.40 1625 ---- ---- ---- ---- 481.00 +4.30 476.70 1630 ---- ---- ---- ---- 476.30 +4.30 472.00 1635 ---- ---- ---- ---- 471.60 +4.20 467.40 1640 ---- ---- ---- ---- 467.00 +4.30 462.70 1645 ---- ---- ---- ---- 462.30 +4.20 458.10 1650 ---- ---- ---- ---- 457.70 +4.20 453.50 1655 ---- ---- ---- ---- 453.10 +4.20 448.90 1660 ---- ---- ---- ---- 448.50 +4.20 444.30 1665 ---- ---- ---- ---- 443.90 +4.20 439.70 1670 ---- ---- ---- ---- 439.30 +4.10 435.20 1675 ---- ---- ---- ---- 434.70 +4.10 430.60 1680 ---- ---- ---- ---- 430.20 +4.10 426.10 1685 ---- ---- ---- ---- 425.60 +4.00 421.60 1690 ---- ---- ---- ---- 421.10 +4.00 417.10 1695 ---- ---- ---- ---- 416.60 +4.00 412.60 1700 ---- ---- ---- ---- 412.10 +4.00 408.10 1705 ---- ---- ---- ---- 407.70 +4.10 403.60 1710 ---- ---- ---- ---- 403.20 +4.00 399.20 1715 ---- ---- ---- ---- 398.80 +4.00 394.80 1720 ---- ---- ---- ---- 394.30 +3.90 390.40 1725 ---- ---- ---- ---- 389.90 +3.90 386.00 1730 ---- ---- ---- ---- 385.50 +3.90 381.60 1735 ---- ---- ---- ---- 381.20 +4.00 377.20 1740 ---- ---- ---- ---- 376.80 +3.90 372.90 1745 ---- ---- ---- ---- 372.50 +3.90 368.60 1750 ---- ---- ---- ---- 368.20 +3.90 364.30 1755 ---- ---- ---- ---- 363.90 +3.90 360.00 1760 ---- ---- ---- ---- 359.60 +3.80 355.80 1765 ---- ---- ---- ---- 355.30 +3.80 351.50 1770 ---- ---- ---- ---- 351.10 +3.80 347.30 1775 ---- ---- ---- ---- 346.90 +3.80 343.10 1780 ---- ---- ---- ---- 342.70 +3.80 338.90 1785 ---- ---- ---- ---- 338.50 +3.70 334.80 1790 ---- ---- ---- ---- 334.40 +3.70 330.70 1795 ---- ---- ---- ---- 330.30 +3.70 326.60 1800 ---- ---- ---- ---- 326.20 +3.70 322.50 1805 ---- ---- ---- ---- 322.10 +3.70 318.40 1810 ---- ---- ---- ---- 318.10 +3.70 314.40 1815 ---- ---- ---- ---- 314.00 +3.60 310.40 1820 ---- ---- ---- ---- 310.00 +3.60 306.40 1825 ---- ---- ---- ---- 306.10 +3.60 302.50 1830 ---- ---- ---- ---- 302.10 +3.50 298.60 1835 ---- ---- ---- ---- 298.20 +3.50 294.70 1840 ---- ---- ---- ---- 294.30 +3.50 290.80 1845 ---- ---- ---- ---- 290.50 +3.50 287.00 1850 ---- ---- ---- ---- 286.70 +3.50 283.20 1855 ---- ---- ---- ---- 282.90 +3.50 279.40 1860 ---- ---- ---- ---- 279.10 +3.40 275.70 1865 ---- ---- ---- ---- 275.40 +3.40 272.00 1870 ---- ---- ---- ---- 271.70 +3.40 268.30 1875 ---- ---- ---- ---- 268.00 +3.40 264.60 1880 ---- ---- ---- ---- 264.40 +3.40 261.00 1885 ---- ---- ---- ---- 260.70 +3.30 257.40 1890 ---- ---- ---- ---- 257.20 +3.30 253.90 1895 ---- ---- ---- ---- 253.60 +3.20 250.40 1900 ---- ---- ---- ---- 250.10 +3.20 246.90 1905 ---- ---- ---- ---- 246.70 +3.30 243.40 1910 ---- ---- ---- ---- 243.20 +3.20 240.00 1915 ---- ---- ---- ---- 239.80 +3.10 236.70 1920 ---- ---- ---- ---- 236.50 +3.20 233.30 1925 ---- ---- ---- ---- 233.10 +3.10 230.00 1930 ---- ---- ---- ---- 229.80 +3.10 226.70 1935 ---- ---- ---- ---- 226.60 +3.10 223.50 1940 ---- ---- ---- ---- 223.40 +3.10 220.30 1945 ---- ---- ---- ---- 220.20 +3.00 217.20 1950 ---- ---- ---- ---- 217.00 +3.00 214.00 1955 ---- ---- ---- ---- 213.90 +2.90 211.00 1960 ---- ---- ---- ---- 210.90 +3.00 207.90 1965 ---- ---- ---- ---- 207.80 +2.90 204.90 1970 ---- ---- ---- ---- 204.80 +2.90 201.90 1975 ---- ---- ---- ---- 201.90 +2.90 199.00 1980 ---- ---- ---- ---- 199.00 +2.90 196.10 1985 ---- ---- ---- ---- 196.10 +2.80 193.30 1990 ---- ---- ---- ---- 193.20 +2.70 190.50 1995 ---- ---- ---- ---- 190.40 +2.70 187.70 2000 ---- ---- ---- ---- 187.70 +2.70 185.00 2005 ---- ---- ---- ---- 185.00 +2.70 182.30 2010 ---- ---- ---- ---- 182.30 +2.70 179.60 2015 ---- ---- ---- ---- 179.60 +2.60 177.00 2020 ---- ---- ---- ---- 177.00 +2.60 174.40 2025 ---- ---- ---- ---- 174.50 +2.60 171.90 2030 ---- ---- ---- ---- 171.90 +2.50 169.40 2035 ---- ---- ---- ---- 169.40 +2.50 166.90 2040 ---- ---- ---- ---- 167.00 +2.50 164.50 2045 ---- ---- ---- ---- 164.60 +2.50 162.10 2050 ---- ---- ---- ---- 162.20 +2.40 159.80 2055 ---- ---- ---- ---- 159.90 +2.40 157.50 2060 ---- ---- ---- ---- 157.60 +2.40 155.20 2065 ---- ---- ---- ---- 155.30 +2.40 152.90 2070 ---- ---- ---- ---- 153.10 +2.40 150.70 2075 ---- ---- ---- ---- 150.90 +2.30 148.60 2080 ---- ---- ---- ---- 148.80 +2.30 146.50 2085 ---- ---- ---- ---- 146.60 +2.20 144.40 2090 ---- ---- ---- ---- 144.50 +2.20 142.30 2095 ---- ---- ---- ---- 142.50 +2.20 140.30 2100 ---- ---- ---- ---- 140.50 +2.20 138.30 2105 ---- ---- ---- ---- 138.50 +2.20 136.30 2110 ---- ---- ---- ---- 136.50 +2.10 134.40 2115 ---- ---- ---- ---- 134.60 +2.10 132.50 2120 ---- ---- ---- ---- 132.70 +2.00 130.70 2125 ---- ---- ---- ---- 130.90 +2.10 128.80 2130 ---- ---- ---- ---- 129.10 +2.10 127.00 2135 ---- ---- ---- ---- 127.30 +2.00 125.30 2140 ---- ---- ---- ---- 125.50 +2.00 123.50 2145 ---- ---- ---- ---- 123.80 +2.00 121.80 2150 ---- ---- ---- ---- 122.10 +2.00 120.10 2155 ---- ---- ---- ---- 120.40 +1.90 118.50 2160 ---- ---- ---- ---- 118.80 +2.00 116.80 2165 ---- ---- ---- ---- 117.10 +1.80 115.30 2170 ---- ---- ---- ---- 115.50 +1.80 113.70 2175 ---- ---- ---- ---- 114.00 +1.90 112.10 2180 ---- ---- ---- ---- 112.40 +1.80 110.60 2185 ---- ---- ---- ---- 110.90 +1.80 109.10 2190 ---- ---- ---- ---- 109.40 +1.80 107.60 2195 ---- ---- ---- ---- 108.00 +1.80 106.20 2200 ---- ---- ---- ---- 106.50 +1.70 104.80 2205 ---- ---- ---- ---- 105.10 +1.70 103.40 2210 ---- ---- ---- ---- 103.70 +1.70 102.00 2215 ---- ---- ---- ---- 102.30 +1.70 100.60 2220 ---- ---- ---- ---- 101.00 +1.70 99.30 2225 ---- ---- ---- ---- 99.60 +1.60 98.00 2230 ---- ---- ---- ---- 98.30 +1.60 96.70 2235 ---- ---- ---- ---- 97.00 +1.60 95.40 2240 ---- ---- ---- ---- 95.70 +1.50 94.20 2245 ---- ---- ---- ---- 94.50 +1.60 92.90 2250 ---- ---- ---- ---- 93.30 +1.60 91.70 2255 ---- ---- ---- ---- 92.00 +1.50 90.50 2260 ---- ---- ---- ---- 90.80 +1.50 89.30 2265 ---- ---- ---- ---- 89.70 +1.50 88.20 2270 ---- ---- ---- ---- 88.50 +1.50 87.00 2275 ---- ---- ---- ---- 87.40 +1.50 85.90 2280 ---- ---- ---- ---- 86.20 +1.40 84.80 2285 ---- ---- ---- ---- 85.10 +1.40 83.70 2290 ---- ---- ---- ---- 84.00 +1.40 82.60 2295 ---- ---- ---- ---- 83.00 +1.40 81.60 2300 ---- ---- ---- ---- 81.90 +1.40 80.50 2305 ---- ---- ---- ---- 80.90 +1.40 79.50 2310 ---- ---- ---- ---- 79.80 +1.30 78.50 2315 ---- ---- ---- ---- 78.80 +1.30 77.50 2320 ---- ---- ---- ---- 77.80 +1.30 76.50 2325 ---- ---- ---- ---- 76.80 +1.20 75.60 2330 ---- ---- ---- ---- 75.90 +1.30 74.60 2335 ---- ---- ---- ---- 74.90 +1.20 73.70 2340 ---- ---- ---- ---- 74.00 +1.20 72.80 2345 ---- ---- ---- ---- 73.10 +1.20 71.90 2350 ---- ---- ---- ---- 72.20 +1.20 71.00 2355 ---- ---- ---- ---- 71.30 +1.20 70.10 2360 ---- ---- ---- ---- 70.40 +1.20 69.20 2370 ---- ---- ---- ---- 68.70 +1.20 67.50 2375 ---- ---- ---- ---- 67.80 +1.10 66.70 2380 ---- ---- ---- ---- 67.00 +1.10 65.90 2390 ---- ---- ---- ---- 65.40 +1.10 64.30 2400 ---- ---- ---- ---- 63.80 +1.00 62.80 2410 ---- ---- ---- ---- 62.30 +1.00 61.30 2420 ---- ---- ---- ---- 60.80 +1.00 59.80 2425 ---- ---- ---- ---- 60.10 +1.00 59.10 2430 ---- ---- ---- ---- 59.40 +1.00 58.40 2440 ---- ---- ---- ---- 58.00 +.90 57.10 2450 ---- ---- ---- ---- 56.70 +1.00 55.70 2460 ---- ---- ---- ---- 55.40 +.90 54.50 2475 ---- ---- ---- ---- 53.50 +.90 52.60 2500 ---- ---- ---- ---- 50.60 +.90 49.70 2525 ---- ---- ---- ---- 47.80 +.80 47.00 2550 ---- ---- ---- ---- 45.30 +.80 44.50 2575 ---- ---- ---- ---- 42.90 +.70 42.20 2600 ---- ---- ---- ---- 40.70 +.60 40.10 2625 ---- ---- ---- ---- 38.70 +.60 38.10 2650 ---- ---- ---- ---- 36.80 +.60 36.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1101.90 +4.60 1097.30 1025 ---- ---- ---- ---- 1076.90 +4.60 1072.30 1050 ---- ---- ---- ---- 1051.90 +4.60 1047.30 1075 ---- ---- ---- ---- 1026.90 +4.60 1022.30 1090 ---- ---- ---- ---- 1011.90 +4.60 1007.30 1100 ---- ---- ---- ---- 1001.90 +4.60 997.30 1110 ---- ---- ---- ---- 991.90 +4.60 987.30 1120 ---- ---- ---- ---- 981.90 +4.60 977.30 1125 ---- ---- ---- ---- 976.90 +4.60 972.30 1130 ---- ---- ---- ---- 971.90 +4.60 967.30 1140 ---- ---- ---- ---- 961.90 +4.60 957.30 1150 ---- ---- ---- ---- 951.90 +4.60 947.30 1160 ---- ---- ---- ---- 941.90 +4.60 937.30 1170 ---- ---- ---- ---- 931.90 +4.60 927.30 1175 ---- ---- ---- ---- 926.90 +4.60 922.30 1180 ---- ---- ---- ---- 921.90 +4.60 917.30 1190 ---- ---- ---- ---- 911.90 +4.60 907.30 1195 ---- ---- ---- ---- 906.90 +4.60 902.30 1200 ---- ---- ---- ---- 901.90 +4.60 897.30 1205 ---- ---- ---- ---- 896.90 +4.60 892.30 1210 ---- ---- ---- ---- 891.90 +4.60 887.30 1215 ---- ---- ---- ---- 886.90 +4.60 882.30 1220 ---- ---- ---- ---- 881.90 +4.60 877.30 1225 ---- ---- ---- ---- 876.90 +4.60 872.30 1230 ---- ---- ---- ---- 871.90 +4.60 867.30 1235 ---- ---- ---- ---- 866.90 +4.60 862.30 1240 ---- ---- ---- ---- 861.90 +4.60 857.30 1245 ---- ---- ---- ---- 856.90 +4.60 852.30 1250 ---- ---- ---- ---- 851.90 +4.60 847.30 1255 ---- ---- ---- ---- 846.90 +4.60 842.30 1260 ---- ---- ---- ---- 841.90 +4.60 837.30 1265 ---- ---- ---- ---- 836.90 +4.60 832.30 1270 ---- ---- ---- ---- 831.90 +4.60 827.30 1275 ---- ---- ---- ---- 826.90 +4.60 822.30 1280 ---- ---- ---- ---- 821.90 +4.60 817.30 1285 ---- ---- ---- ---- 816.90 +4.60 812.30 1290 ---- ---- ---- ---- 811.90 +4.60 807.30 1295 ---- ---- ---- ---- 806.90 +4.60 802.30 1300 ---- ---- ---- ---- 801.90 +4.60 797.30 1305 ---- ---- ---- ---- 796.90 +4.60 792.30 1310 ---- ---- ---- ---- 791.90 +4.60 787.30 1315 ---- ---- ---- ---- 786.90 +4.60 782.30 1320 ---- ---- ---- ---- 781.90 +4.60 777.30 1325 ---- ---- ---- ---- 776.90 +4.60 772.30 1330 ---- ---- ---- ---- 771.90 +4.60 767.30 1335 ---- ---- ---- ---- 766.90 +4.60 762.30 1340 ---- ---- ---- ---- 761.90 +4.60 757.30 1345 ---- ---- ---- ---- 756.90 +4.60 752.30 1350 ---- ---- ---- ---- 751.90 +4.60 747.30 1355 ---- ---- ---- ---- 746.90 +4.60 742.30 1360 ---- ---- ---- ---- 741.90 +4.60 737.30 1365 ---- ---- ---- ---- 736.90 +4.60 732.30 1370 ---- ---- ---- ---- 731.90 +4.60 727.30 1375 ---- ---- ---- ---- 726.90 +4.60 722.30 1380 ---- ---- ---- ---- 721.90 +4.60 717.30 1385 ---- ---- ---- ---- 716.90 +4.60 712.30 1390 ---- ---- ---- ---- 711.90 +4.60 707.30 1395 ---- ---- ---- ---- 706.90 +4.60 702.30 1400 ---- ---- ---- ---- 701.90 +4.60 697.30 1405 ---- ---- ---- ---- 696.90 +4.60 692.30 1410 ---- ---- ---- ---- 691.90 +4.60 687.30 1415 ---- ---- ---- ---- 686.90 +4.60 682.30 1420 ---- ---- ---- ---- 681.90 +4.60 677.30 1425 ---- ---- ---- ---- 676.90 +4.60 672.30 1430 ---- ---- ---- ---- 671.90 +4.60 667.30 1435 ---- ---- ---- ---- 666.90 +4.60 662.30 1440 ---- ---- ---- ---- 661.90 +4.60 657.30 1445 ---- ---- ---- ---- 656.90 +4.60 652.30 1450 ---- ---- ---- ---- 651.90 +4.60 647.30 1455 ---- ---- ---- ---- 646.90 +4.60 642.30 1460 ---- ---- ---- ---- 641.90 +4.60 637.30 1465 ---- ---- ---- ---- 636.90 +4.60 632.30 1470 ---- ---- ---- ---- 631.90 +4.60 627.30 1475 ---- ---- ---- ---- 626.90 +4.60 622.30 1480 ---- ---- ---- ---- 621.90 +4.60 617.30 1485 ---- ---- ---- ---- 616.90 +4.60 612.30 1490 ---- ---- ---- ---- 611.90 +4.60 607.30 1495 ---- ---- ---- ---- 606.90 +4.60 602.30 1500 ---- ---- ---- ---- 601.90 +4.50 597.40 1505 ---- ---- ---- ---- 597.00 +4.60 592.40 1510 ---- ---- ---- ---- 592.00 +4.50 587.50 1515 ---- ---- ---- ---- 587.10 +4.60 582.50 1520 ---- ---- ---- ---- 582.10 +4.50 577.60 1525 ---- ---- ---- ---- 577.20 +4.50 572.70 1530 ---- ---- ---- ---- 572.30 +4.50 567.80 1535 ---- ---- ---- ---- 567.40 +4.40 563.00 1540 ---- ---- ---- ---- 562.60 +4.50 558.10 1545 ---- ---- ---- ---- 557.70 +4.40 553.30 1550 ---- ---- ---- ---- 552.90 +4.50 548.40 1555 ---- ---- ---- ---- 548.00 +4.40 543.60 1560 ---- ---- ---- ---- 543.20 +4.40 538.80 1565 ---- ---- ---- ---- 538.40 +4.40 534.00 1570 ---- ---- ---- ---- 533.60 +4.40 529.20 1575 ---- ---- ---- ---- 528.80 +4.30 524.50 1580 ---- ---- ---- ---- 524.10 +4.40 519.70 1585 ---- ---- ---- ---- 519.30 +4.30 515.00 1590 ---- ---- ---- ---- 514.60 +4.30 510.30 1595 ---- ---- ---- ---- 509.90 +4.40 505.50 1600 ---- ---- ---- ---- 505.10 +4.30 500.80 1605 ---- ---- ---- ---- 500.40 +4.30 496.10 1610 ---- ---- ---- ---- 495.70 +4.20 491.50 1615 ---- ---- ---- ---- 491.10 +4.30 486.80 1620 ---- ---- ---- ---- 486.40 +4.20 482.20 1625 ---- ---- ---- ---- 481.70 +4.20 477.50 1630 ---- ---- ---- ---- 477.10 +4.20 472.90 1635 ---- ---- ---- ---- 472.50 +4.20 468.30 1640 ---- ---- ---- ---- 467.90 +4.20 463.70 1645 ---- ---- ---- ---- 463.30 +4.20 459.10 1650 ---- ---- ---- ---- 458.70 +4.20 454.50 1655 ---- ---- ---- ---- 454.10 +4.10 450.00 1660 ---- ---- ---- ---- 449.50 +4.10 445.40 1665 ---- ---- ---- ---- 445.00 +4.10 440.90 1670 ---- ---- ---- ---- 440.50 +4.10 436.40 1675 ---- ---- ---- ---- 435.90 +4.00 431.90 1680 ---- ---- ---- ---- 431.40 +4.00 427.40 1685 ---- ---- ---- ---- 426.90 +4.00 422.90 1690 ---- ---- ---- ---- 422.50 +4.10 418.40 1695 ---- ---- ---- ---- 418.00 +4.00 414.00 1700 ---- ---- ---- ---- 413.50 +4.00 409.50 1705 ---- ---- ---- ---- 409.10 +4.00 405.10 1710 ---- ---- ---- ---- 404.70 +4.00 400.70 1715 ---- ---- ---- ---- 400.30 +4.00 396.30 1720 ---- ---- ---- ---- 395.90 +3.90 392.00 1725 ---- ---- ---- ---- 391.50 +3.90 387.60 1730 ---- ---- ---- ---- 387.20 +3.90 383.30 1735 ---- ---- ---- ---- 382.90 +3.90 379.00 1740 ---- ---- ---- ---- 378.50 +3.80 374.70 1745 ---- ---- ---- ---- 374.30 +3.90 370.40 1750 ---- ---- ---- ---- 370.00 +3.90 366.10 1755 ---- ---- ---- ---- 365.70 +3.80 361.90 1760 ---- ---- ---- ---- 361.50 +3.80 357.70 1765 ---- ---- ---- ---- 357.30 +3.80 353.50 1770 ---- ---- ---- ---- 353.10 +3.80 349.30 1775 ---- ---- ---- ---- 348.90 +3.70 345.20 1780 ---- ---- ---- ---- 344.80 +3.70 341.10 1785 ---- ---- ---- ---- 340.70 +3.70 337.00 1790 ---- ---- ---- ---- 336.60 +3.70 332.90 1795 ---- ---- ---- ---- 332.50 +3.60 328.90 1800 ---- ---- ---- ---- 328.50 +3.70 324.80 1805 ---- ---- ---- ---- 324.50 +3.70 320.80 1810 ---- ---- ---- ---- 320.50 +3.60 316.90 1815 ---- ---- ---- ---- 316.50 +3.50 313.00 1820 ---- ---- ---- ---- 312.60 +3.50 309.10 1825 ---- ---- ---- ---- 308.70 +3.50 305.20 1830 ---- ---- ---- ---- 304.90 +3.60 301.30 1835 ---- ---- ---- ---- 301.00 +3.50 297.50 1840 ---- ---- ---- ---- 297.20 +3.40 293.80 1845 ---- ---- ---- ---- 293.50 +3.50 290.00 1850 ---- ---- ---- ---- 289.80 +3.50 286.30 400 1855 ---- ---- ---- ---- 286.10 +3.50 282.60 1860 ---- ---- ---- ---- 282.40 +3.40 279.00 1865 ---- ---- ---- ---- 278.80 +3.40 275.40 1870 ---- ---- ---- ---- 275.20 +3.40 271.80 1875 ---- ---- ---- ---- 271.60 +3.30 268.30 1880 ---- ---- ---- ---- 268.10 +3.30 264.80 75 1885 ---- ---- ---- ---- 264.60 +3.30 261.30 1890 ---- ---- ---- ---- 261.10 +3.20 257.90 1895 ---- ---- ---- ---- 257.70 +3.20 254.50 1900 ---- ---- ---- ---- 254.30 +3.20 251.10 1905 ---- ---- ---- ---- 251.00 +3.20 247.80 1910 ---- ---- ---- ---- 247.70 +3.20 244.50 1915 ---- ---- ---- ---- 244.40 +3.20 241.20 1920 ---- ---- ---- ---- 241.10 +3.10 238.00 1925 ---- ---- ---- ---- 237.90 +3.10 234.80 1930 ---- ---- ---- ---- 234.70 +3.00 231.70 1935 ---- ---- ---- ---- 231.60 +3.00 228.60 1940 ---- ---- ---- ---- 228.50 +3.00 225.50 1945 ---- ---- ---- ---- 225.40 +3.00 222.40 1950 ---- ---- ---- ---- 222.40 +3.00 219.40 1955 ---- ---- ---- ---- 219.40 +2.90 216.50 1960 ---- ---- ---- ---- 216.40 +2.90 213.50 1965 ---- ---- ---- ---- 213.50 +2.90 210.60 1970 ---- ---- ---- ---- 210.60 +2.90 207.70 100 1975 ---- ---- ---- ---- 207.70 +2.80 204.90 1980 ---- ---- ---- ---- 204.90 +2.80 202.10 1985 ---- ---- ---- ---- 202.10 +2.80 199.30 1990 ---- ---- ---- ---- 199.30 +2.70 196.60 1995 ---- ---- ---- ---- 196.60 +2.70 193.90 2000 ---- ---- ---- ---- 193.90 +2.70 191.20 130 2005 ---- ---- ---- ---- 191.30 +2.70 188.60 2010 ---- ---- ---- ---- 188.60 +2.60 186.00 220 2015 ---- ---- ---- ---- 186.00 +2.60 183.40 2020 ---- ---- ---- ---- 183.40 +2.60 180.80 2025 ---- ---- ---- ---- 180.90 +2.60 178.30 2030 ---- ---- ---- ---- 178.40 +2.50 175.90 2035 ---- ---- ---- ---- 175.90 +2.50 173.40 2040 ---- ---- ---- ---- 173.50 +2.50 171.00 50 2045 ---- ---- ---- ---- 171.10 +2.50 168.60 2050 ---- ---- ---- ---- 168.70 +2.50 166.20 10 2055 ---- ---- ---- ---- 166.30 +2.40 163.90 2060 ---- ---- ---- ---- 164.00 +2.40 161.60 2065 ---- ---- ---- ---- 161.70 +2.40 159.30 2070 ---- ---- ---- ---- 159.40 +2.40 157.00 2075 ---- ---- ---- ---- 157.10 +2.30 154.80 2080 ---- ---- ---- ---- 154.90 +2.30 152.60 2085 ---- ---- ---- ---- 152.70 +2.20 150.50 2090 ---- ---- ---- ---- 150.60 +2.30 148.30 2095 ---- ---- ---- ---- 148.40 +2.20 146.20 2100 ---- ---- ---- ---- 146.30 +2.20 144.10 10 2105 ---- ---- ---- ---- 144.30 +2.20 142.10 2110 ---- ---- ---- ---- 142.20 +2.10 140.10 2115 ---- ---- ---- ---- 140.20 +2.10 138.10 2120 ---- ---- ---- ---- 138.20 +2.10 136.10 2125 ---- ---- ---- ---- 136.30 +2.10 134.20 2130 ---- ---- ---- ---- 134.40 +2.10 132.30 2135 ---- ---- ---- ---- 132.50 +2.10 130.40 2140 ---- ---- ---- ---- 130.60 +2.00 128.60 50 2145 ---- ---- ---- ---- 128.80 +2.00 126.80 2150 ---- ---- ---- ---- 127.00 +2.00 125.00 5 2155 ---- ---- ---- ---- 125.20 +1.90 123.30 2160 ---- ---- ---- ---- 123.50 +2.00 121.50 2165 ---- ---- ---- ---- 121.70 +1.90 119.80 2170 ---- ---- ---- ---- 120.00 +1.80 118.20 2175 ---- ---- ---- ---- 118.40 +1.90 116.50 2180 ---- ---- ---- ---- 116.70 +1.80 114.90 2185 ---- ---- ---- ---- 115.10 +1.80 113.30 2190 ---- ---- ---- ---- 113.50 +1.80 111.70 2195 ---- ---- ---- ---- 111.90 +1.70 110.20 2200 ---- ---- ---- ---- 110.40 +1.80 108.60 550 2205 ---- ---- ---- ---- 108.90 +1.70 107.20 2210 ---- ---- ---- ---- 107.40 +1.70 105.70 2215 ---- ---- ---- ---- 105.90 +1.70 104.20 2220 ---- ---- ---- ---- 104.50 +1.70 102.80 2225 ---- ---- ---- ---- 103.10 +1.70 101.40 2230 ---- ---- ---- ---- 101.70 +1.70 100.00 2235 ---- ---- ---- ---- 100.30 +1.60 98.70 2240 ---- ---- ---- ---- 98.90 +1.60 97.30 2245 ---- ---- ---- ---- 97.60 +1.60 96.00 2250 ---- ---- ---- ---- 96.30 +1.60 94.70 1005 2255 ---- ---- ---- ---- 95.00 +1.50 93.50 2260 ---- ---- ---- ---- 93.70 +1.50 92.20 2265 ---- ---- ---- ---- 92.50 +1.50 91.00 2270 ---- ---- ---- ---- 91.30 +1.50 89.80 2275 ---- ---- ---- ---- 90.10 +1.50 88.60 2280 ---- ---- ---- ---- 88.90 +1.50 87.40 2285 ---- ---- ---- ---- 87.70 +1.40 86.30 2290 ---- ---- ---- ---- 86.60 +1.50 85.10 2295 ---- ---- ---- ---- 85.40 +1.40 84.00 2300 ---- ---- ---- ---- 84.30 +1.40 82.90 510 2305 ---- ---- ---- ---- 83.20 +1.30 81.90 2310 ---- ---- ---- ---- 82.10 +1.30 80.80 2315 ---- ---- ---- ---- 81.10 +1.30 79.80 2320 ---- ---- ---- ---- 80.10 +1.40 78.70 2325 ---- ---- ---- ---- 79.00 +1.30 77.70 2330 ---- ---- ---- ---- 78.00 +1.30 76.70 2335 ---- ---- ---- ---- 77.00 +1.20 75.80 2340 ---- ---- ---- ---- 76.10 +1.30 74.80 2345 ---- ---- ---- ---- 75.10 +1.20 73.90 2350 ---- ---- ---- ---- 74.20 +1.30 72.90 2355 ---- ---- ---- ---- 73.20 +1.20 72.00 2360 ---- ---- ---- ---- 72.30 +1.20 71.10 2370 ---- ---- ---- ---- 70.50 +1.10 69.40 2375 ---- ---- ---- ---- 69.70 +1.20 68.50 2380 ---- ---- ---- ---- 68.80 +1.10 67.70 2390 ---- ---- ---- ---- 67.10 +1.10 66.00 2400 ---- ---- ---- ---- 65.50 +1.10 64.40 22 2410 ---- ---- ---- ---- 64.00 +1.10 62.90 2420 ---- ---- ---- ---- 62.40 +1.00 61.40 2425 ---- ---- ---- ---- 61.70 +1.00 60.70 2430 ---- ---- ---- ---- 61.00 +1.00 60.00 2440 ---- ---- ---- ---- 59.50 +1.00 58.50 2450 ---- ---- ---- ---- 58.20 +1.00 57.20 2460 ---- ---- ---- ---- 56.80 +.90 55.90 2475 ---- ---- ---- ---- 54.90 +.90 54.00 2500 ---- ---- ---- ---- 51.80 +.80 51.00 262 2525 ---- ---- ---- ---- 49.00 +.80 48.20 2550 ---- ---- ---- ---- 46.30 +.80 45.50 2575 ---- ---- ---- ---- 43.80 +.70 43.10 2600 ---- ---- ---- ---- 41.50 +.60 40.90 2625 ---- ---- ---- ---- 39.40 +.70 38.70 2650 ---- ---- ---- ---- 37.40 +.60 36.80 2800 ---- ---- ---- ---- 27.90 +.50 27.40 50 2950 ---- ---- ---- ---- 21.70 +.40 21.30 3000 ---- ---- ---- ---- 20.10 +.30 19.80 2000 3500 ---- ---- ---- ---- 12.40 +.10 12.30 4000 ---- ---- ---- ---- 10.80 +.10 10.70 900 ---- ---- ---- ---- 1201.90 +4.60 1197.30 925 ---- ---- ---- ---- 1176.90 +4.60 1172.30 950 ---- ---- ---- ---- 1151.90 +4.60 1147.30 975 ---- ---- ---- ---- 1126.90 +4.60 1122.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 840.80 +4.80 836.00 1300 ---- ---- ---- ---- 815.80 +4.80 811.00 1325 ---- ---- ---- ---- 790.80 +4.80 786.00 1350 ---- ---- ---- ---- 765.80 +4.80 761.00 1375 ---- ---- ---- ---- 740.80 +4.80 736.00 1400 ---- ---- ---- ---- 715.80 +4.80 711.00 1425 ---- ---- ---- ---- 690.80 +4.80 686.00 1450 ---- ---- ---- ---- 665.80 +4.80 661.00 1470 ---- ---- ---- ---- 645.80 +4.80 641.00 1475 ---- ---- ---- ---- 640.80 +4.80 636.00 1480 ---- ---- ---- ---- 635.80 +4.80 631.00 1490 ---- ---- ---- ---- 625.80 +4.70 621.10 1500 ---- ---- ---- ---- 615.90 +4.70 611.20 1510 ---- ---- ---- ---- 606.10 +4.70 601.40 1520 ---- ---- ---- ---- 596.30 +4.70 591.60 1525 ---- ---- ---- ---- 591.40 +4.60 586.80 1530 ---- ---- ---- ---- 586.60 +4.70 581.90 1540 ---- ---- ---- ---- 576.90 +4.60 572.30 1550 ---- ---- ---- ---- 567.20 +4.50 562.70 1560 ---- ---- ---- ---- 557.70 +4.60 553.10 1565 ---- ---- ---- ---- 552.90 +4.50 548.40 1570 ---- ---- ---- ---- 548.10 +4.50 543.60 1575 ---- ---- ---- ---- 543.40 +4.50 538.90 1580 ---- ---- ---- ---- 538.70 +4.50 534.20 1585 ---- ---- ---- ---- 534.00 +4.50 529.50 1590 ---- ---- ---- ---- 529.20 +4.40 524.80 1595 ---- ---- ---- ---- 524.60 +4.50 520.10 1600 ---- ---- ---- ---- 519.90 +4.50 515.40 1605 ---- ---- ---- ---- 515.20 +4.40 510.80 1610 ---- ---- ---- ---- 510.60 +4.50 506.10 1615 ---- ---- ---- ---- 505.90 +4.40 501.50 1620 ---- ---- ---- ---- 501.30 +4.40 496.90 1625 ---- ---- ---- ---- 496.70 +4.40 492.30 1630 ---- ---- ---- ---- 492.10 +4.40 487.70 1635 ---- ---- ---- ---- 487.50 +4.40 483.10 1640 ---- ---- ---- ---- 482.90 +4.40 478.50 1645 ---- ---- ---- ---- 478.30 +4.30 474.00 1650 ---- ---- ---- ---- 473.70 +4.30 469.40 1655 ---- ---- ---- ---- 469.20 +4.30 464.90 1660 ---- ---- ---- ---- 464.70 +4.30 460.40 1665 ---- ---- ---- ---- 460.10 +4.20 455.90 1670 ---- ---- ---- ---- 455.60 +4.20 451.40 1675 ---- ---- ---- ---- 451.10 +4.20 446.90 1680 ---- ---- ---- ---- 446.70 +4.30 442.40 1685 ---- ---- ---- ---- 442.20 +4.20 438.00 1690 ---- ---- ---- ---- 437.70 +4.20 433.50 1695 ---- ---- ---- ---- 433.30 +4.20 429.10 1700 ---- ---- ---- ---- 428.90 +4.20 424.70 1705 ---- ---- ---- ---- 424.40 +4.10 420.30 1710 ---- ---- ---- ---- 420.00 +4.10 415.90 1715 ---- ---- ---- ---- 415.60 +4.10 411.50 1720 ---- ---- ---- ---- 411.30 +4.10 407.20 1725 ---- ---- ---- ---- 406.90 +4.10 402.80 1730 ---- ---- ---- ---- 402.60 +4.10 398.50 1735 ---- ---- ---- ---- 398.30 +4.10 394.20 1740 ---- ---- ---- ---- 393.90 +4.00 389.90 1745 ---- ---- ---- ---- 389.70 +4.10 385.60 1750 ---- ---- ---- ---- 385.40 +4.00 381.40 1755 ---- ---- ---- ---- 381.10 +4.00 377.10 1760 ---- ---- ---- ---- 376.90 +4.00 372.90 1765 ---- ---- ---- ---- 372.70 +4.00 368.70 1770 ---- ---- ---- ---- 368.50 +4.00 364.50 1775 ---- ---- ---- ---- 364.30 +3.90 360.40 1780 ---- ---- ---- ---- 360.10 +3.90 356.20 1785 ---- ---- ---- ---- 356.00 +3.90 352.10 1790 ---- ---- ---- ---- 351.80 +3.80 348.00 1795 ---- ---- ---- ---- 347.80 +3.90 343.90 1800 ---- ---- ---- ---- 343.70 +3.80 339.90 1805 ---- ---- ---- ---- 339.60 +3.80 335.80 1810 ---- ---- ---- ---- 335.60 +3.80 331.80 1815 ---- ---- ---- ---- 331.60 +3.80 327.80 1820 ---- ---- ---- ---- 327.60 +3.70 323.90 1825 ---- ---- ---- ---- 323.60 +3.70 319.90 1830 ---- ---- ---- ---- 319.70 +3.70 316.00 1835 ---- ---- ---- ---- 315.80 +3.70 312.10 1840 ---- ---- ---- ---- 311.90 +3.60 308.30 1845 ---- ---- ---- ---- 308.10 +3.70 304.40 1850 ---- ---- ---- ---- 304.30 +3.70 300.60 1855 ---- ---- ---- ---- 300.50 +3.60 296.90 1860 ---- ---- ---- ---- 296.70 +3.60 293.10 1865 ---- ---- ---- ---- 293.00 +3.60 289.40 1870 ---- ---- ---- ---- 289.30 +3.60 285.70 1875 ---- ---- ---- ---- 285.60 +3.50 282.10 1880 ---- ---- ---- ---- 282.00 +3.50 278.50 1885 ---- ---- ---- ---- 278.30 +3.40 274.90 1890 ---- ---- ---- ---- 274.80 +3.50 271.30 1895 ---- ---- ---- ---- 271.20 +3.40 267.80 1900 ---- ---- ---- ---- 267.70 +3.40 264.30 1905 ---- ---- ---- ---- 264.20 +3.30 260.90 1910 ---- ---- ---- ---- 260.80 +3.40 257.40 1915 ---- ---- ---- ---- 257.40 +3.30 254.10 1920 ---- ---- ---- ---- 254.00 +3.30 250.70 1925 ---- ---- ---- ---- 250.70 +3.30 247.40 1930 ---- ---- ---- ---- 247.40 +3.30 244.10 1935 ---- ---- ---- ---- 244.10 +3.20 240.90 1940 ---- ---- ---- ---- 240.90 +3.20 237.70 1945 ---- ---- ---- ---- 237.70 +3.20 234.50 1950 ---- ---- ---- ---- 234.50 +3.10 231.40 1955 ---- ---- ---- ---- 231.40 +3.10 228.30 1960 ---- ---- ---- ---- 228.30 +3.10 225.20 1965 ---- ---- ---- ---- 225.30 +3.10 222.20 1970 ---- ---- ---- ---- 222.20 +3.00 219.20 1975 ---- ---- ---- ---- 219.30 +3.00 216.30 1980 ---- ---- ---- ---- 216.30 +2.90 213.40 1985 ---- ---- ---- ---- 213.50 +3.00 210.50 1990 ---- ---- ---- ---- 210.60 +2.90 207.70 1995 ---- ---- ---- ---- 207.80 +2.90 204.90 2000 ---- ---- ---- ---- 205.00 +2.90 202.10 2005 ---- ---- ---- ---- 202.30 +2.90 199.40 2010 ---- ---- ---- ---- 199.60 +2.90 196.70 2015 ---- ---- ---- ---- 196.90 +2.80 194.10 2020 ---- ---- ---- ---- 194.30 +2.80 191.50 2025 ---- ---- ---- ---- 191.70 +2.70 189.00 2030 ---- ---- ---- ---- 189.20 +2.70 186.50 2035 ---- ---- ---- ---- 186.70 +2.70 184.00 2040 ---- ---- ---- ---- 184.30 +2.70 181.60 2045 ---- ---- ---- ---- 181.80 +2.60 179.20 2050 ---- ---- ---- ---- 179.50 +2.70 176.80 2055 ---- ---- ---- ---- 177.10 +2.60 174.50 2060 ---- ---- ---- ---- 174.80 +2.50 172.30 2065 ---- ---- ---- ---- 172.60 +2.60 170.00 2070 ---- ---- ---- ---- 170.30 +2.50 167.80 2075 ---- ---- ---- ---- 168.20 +2.50 165.70 2080 ---- ---- ---- ---- 166.00 +2.50 163.50 2085 ---- ---- ---- ---- 163.90 +2.50 161.40 2090 ---- ---- ---- ---- 161.80 +2.40 159.40 2095 ---- ---- ---- ---- 159.70 +2.40 157.30 2100 ---- ---- ---- ---- 157.70 +2.30 155.40 2105 ---- ---- ---- ---- 155.70 +2.30 153.40 2110 ---- ---- ---- ---- 153.80 +2.30 151.50 2115 ---- ---- ---- ---- 151.90 +2.30 149.60 2120 ---- ---- ---- ---- 150.00 +2.30 147.70 2125 ---- ---- ---- ---- 148.10 +2.20 145.90 2130 ---- ---- ---- ---- 146.30 +2.20 144.10 2135 ---- ---- ---- ---- 144.50 +2.20 142.30 2140 ---- ---- ---- ---- 142.80 +2.20 140.60 2145 ---- ---- ---- ---- 141.00 +2.20 138.80 2150 ---- ---- ---- ---- 139.30 +2.10 137.20 2155 ---- ---- ---- ---- 137.60 +2.10 135.50 2160 ---- ---- ---- ---- 136.00 +2.10 133.90 2165 ---- ---- ---- ---- 134.30 +2.00 132.30 2170 ---- ---- ---- ---- 132.70 +2.00 130.70 2175 ---- ---- ---- ---- 131.10 +2.00 129.10 2180 ---- ---- ---- ---- 129.60 +2.00 127.60 2185 ---- ---- ---- ---- 128.10 +2.00 126.10 2190 ---- ---- ---- ---- 126.50 +1.90 124.60 2195 ---- ---- ---- ---- 125.10 +2.00 123.10 2200 ---- ---- ---- ---- 123.60 +1.90 121.70 2205 ---- ---- ---- ---- 122.10 +1.90 120.20 2210 ---- ---- ---- ---- 120.70 +1.90 118.80 2215 ---- ---- ---- ---- 119.30 +1.90 117.40 2220 ---- ---- ---- ---- 117.90 +1.80 116.10 2225 ---- ---- ---- ---- 116.50 +1.80 114.70 2230 ---- ---- ---- ---- 115.20 +1.80 113.40 2235 ---- ---- ---- ---- 113.80 +1.70 112.10 2240 ---- ---- ---- ---- 112.50 +1.70 110.80 2245 ---- ---- ---- ---- 111.20 +1.70 109.50 2250 ---- ---- ---- ---- 109.90 +1.70 108.20 2255 ---- ---- ---- ---- 108.70 +1.80 106.90 2260 ---- ---- ---- ---- 107.40 +1.70 105.70 2265 ---- ---- ---- ---- 106.20 +1.70 104.50 2270 ---- ---- ---- ---- 104.90 +1.60 103.30 2275 ---- ---- ---- ---- 103.70 +1.60 102.10 2280 ---- ---- ---- ---- 102.50 +1.60 100.90 2285 ---- ---- ---- ---- 101.30 +1.60 99.70 2290 ---- ---- ---- ---- 100.20 +1.60 98.60 2295 ---- ---- ---- ---- 99.00 +1.50 97.50 2300 ---- ---- ---- ---- 97.90 +1.60 96.30 2305 ---- ---- ---- ---- 96.80 +1.60 95.20 2310 ---- ---- ---- ---- 95.70 +1.60 94.10 2315 ---- ---- ---- ---- 94.60 +1.60 93.00 2320 ---- ---- ---- ---- 93.50 +1.50 92.00 2325 ---- ---- ---- ---- 92.40 +1.50 90.90 2330 ---- ---- ---- ---- 91.30 +1.40 89.90 2335 ---- ---- ---- ---- 90.30 +1.40 88.90 2340 ---- ---- ---- ---- 89.30 +1.40 87.90 2345 ---- ---- ---- ---- 88.30 +1.40 86.90 2350 ---- ---- ---- ---- 87.30 +1.40 85.90 2355 ---- ---- ---- ---- 86.30 +1.40 84.90 2360 ---- ---- ---- ---- 85.30 +1.40 83.90 2365 ---- ---- ---- ---- 84.30 +1.30 83.00 2370 ---- ---- ---- ---- 83.40 +1.40 82.00 2375 ---- ---- ---- ---- 82.50 +1.40 81.10 2380 ---- ---- ---- ---- 81.50 +1.30 80.20 2390 ---- ---- ---- ---- 79.70 +1.30 78.40 2400 ---- ---- ---- ---- 78.00 +1.30 76.70 2410 ---- ---- ---- ---- 76.20 +1.20 75.00 2420 ---- ---- ---- ---- 74.60 +1.20 73.40 2425 ---- ---- ---- ---- 73.80 +1.20 72.60 2430 ---- ---- ---- ---- 73.00 +1.20 71.80 2440 ---- ---- ---- ---- 71.40 +1.20 70.20 2450 ---- ---- ---- ---- 69.90 +1.20 68.70 2460 ---- ---- ---- ---- 68.40 +1.10 67.30 2470 ---- ---- ---- ---- 66.90 +1.10 65.80 2475 ---- ---- ---- ---- 66.20 +1.10 65.10 2500 ---- ---- ---- ---- 62.80 +1.00 61.80 2525 ---- ---- ---- ---- 59.60 +.90 58.70 2550 ---- ---- ---- ---- 56.70 +.90 55.80 2575 ---- ---- ---- ---- 53.90 +.90 53.00 2600 ---- ---- ---- ---- 51.30 +.80 50.50 2625 ---- ---- ---- ---- 48.90 +.80 48.10 2650 ---- ---- ---- ---- 46.60 +.70 45.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 715.80 +4.80 711.00 1425 ---- ---- ---- ---- 690.80 +4.80 686.00 1450 ---- ---- ---- ---- 665.80 +4.80 661.00 1475 ---- ---- ---- ---- 640.90 +4.80 636.10 1500 ---- ---- ---- ---- 616.20 +4.60 611.60 1525 ---- ---- ---- ---- 592.00 +4.70 587.30 1550 ---- ---- ---- ---- 568.00 +4.50 563.50 1575 ---- ---- ---- ---- 544.40 +4.50 539.90 1580 ---- ---- ---- ---- 539.70 +4.50 535.20 1590 ---- ---- ---- ---- 530.40 +4.50 525.90 1600 ---- ---- ---- ---- 521.10 +4.40 516.70 1610 ---- ---- ---- ---- 511.80 +4.30 507.50 1620 ---- ---- ---- ---- 502.70 +4.40 498.30 1625 ---- ---- ---- ---- 498.10 +4.40 493.70 1630 ---- ---- ---- ---- 493.50 +4.30 489.20 1640 ---- ---- ---- ---- 484.40 +4.30 480.10 1650 ---- ---- ---- ---- 475.40 +4.30 471.10 1660 ---- ---- ---- ---- 466.40 +4.20 462.20 1670 ---- ---- ---- ---- 457.50 +4.20 453.30 1675 ---- ---- ---- ---- 453.00 +4.20 448.80 1680 ---- ---- ---- ---- 448.60 +4.20 444.40 1685 ---- ---- ---- ---- 444.20 +4.20 440.00 1690 ---- ---- ---- ---- 439.70 +4.10 435.60 1695 ---- ---- ---- ---- 435.30 +4.10 431.20 1700 ---- ---- ---- ---- 431.00 +4.10 426.90 1705 ---- ---- ---- ---- 426.60 +4.10 422.50 1710 ---- ---- ---- ---- 422.20 +4.00 418.20 1715 ---- ---- ---- ---- 417.90 +4.10 413.80 1720 ---- ---- ---- ---- 413.60 +4.10 409.50 1725 ---- ---- ---- ---- 409.30 +4.10 405.20 1730 ---- ---- ---- ---- 405.00 +4.00 401.00 1735 ---- ---- ---- ---- 400.70 +4.00 396.70 1740 ---- ---- ---- ---- 396.40 +3.90 392.50 1745 ---- ---- ---- ---- 392.20 +4.00 388.20 1750 ---- ---- ---- ---- 388.00 +4.00 384.00 1755 ---- ---- ---- ---- 383.80 +4.00 379.80 1760 ---- ---- ---- ---- 379.60 +3.90 375.70 1765 ---- ---- ---- ---- 375.40 +3.90 371.50 1770 ---- ---- ---- ---- 371.20 +3.80 367.40 1775 ---- ---- ---- ---- 367.10 +3.90 363.20 1780 ---- ---- ---- ---- 363.00 +3.80 359.20 1785 ---- ---- ---- ---- 358.90 +3.80 355.10 1790 ---- ---- ---- ---- 354.80 +3.80 351.00 1795 ---- ---- ---- ---- 350.80 +3.80 347.00 1800 ---- ---- ---- ---- 346.70 +3.70 343.00 1805 ---- ---- ---- ---- 342.70 +3.70 339.00 1810 ---- ---- ---- ---- 338.80 +3.80 335.00 1815 ---- ---- ---- ---- 334.80 +3.70 331.10 1820 ---- ---- ---- ---- 330.80 +3.60 327.20 1825 ---- ---- ---- ---- 326.90 +3.60 323.30 1830 ---- ---- ---- ---- 323.00 +3.60 319.40 1835 ---- ---- ---- ---- 319.20 +3.70 315.50 1840 ---- ---- ---- ---- 315.30 +3.60 311.70 1845 ---- ---- ---- ---- 311.50 +3.60 307.90 1850 ---- ---- ---- ---- 307.70 +3.50 304.20 1855 ---- ---- ---- ---- 304.00 +3.60 300.40 1860 ---- ---- ---- ---- 300.30 +3.60 296.70 1865 ---- ---- ---- ---- 296.60 +3.60 293.00 1870 ---- ---- ---- ---- 292.90 +3.50 289.40 1875 ---- ---- ---- ---- 289.20 +3.40 285.80 1880 ---- ---- ---- ---- 285.60 +3.40 282.20 1885 ---- ---- ---- ---- 282.00 +3.40 278.60 1890 ---- ---- ---- ---- 278.50 +3.40 275.10 1895 ---- ---- ---- ---- 275.00 +3.40 271.60 1900 ---- ---- ---- ---- 271.50 +3.40 268.10 1905 ---- ---- ---- ---- 268.00 +3.30 264.70 1910 ---- ---- ---- ---- 264.60 +3.30 261.30 1915 ---- ---- ---- ---- 261.20 +3.30 257.90 1920 ---- ---- ---- ---- 257.90 +3.30 254.60 1925 ---- ---- ---- ---- 254.60 +3.30 251.30 1930 ---- ---- ---- ---- 251.30 +3.20 248.10 1935 ---- ---- ---- ---- 248.00 +3.20 244.80 1940 ---- ---- ---- ---- 244.80 +3.20 241.60 1945 ---- ---- ---- ---- 241.60 +3.10 238.50 1950 ---- ---- ---- ---- 238.50 +3.10 235.40 1955 ---- ---- ---- ---- 235.40 +3.10 232.30 1960 ---- ---- ---- ---- 232.30 +3.00 229.30 1965 ---- ---- ---- ---- 229.30 +3.00 226.30 1970 ---- ---- ---- ---- 226.30 +3.00 223.30 1975 ---- ---- ---- ---- 223.40 +3.00 220.40 1980 ---- ---- ---- ---- 220.50 +3.00 217.50 1985 ---- ---- ---- ---- 217.60 +3.00 214.60 1990 ---- ---- ---- ---- 214.80 +3.00 211.80 1995 ---- ---- ---- ---- 212.00 +2.90 209.10 2000 ---- ---- ---- ---- 209.20 +2.80 206.40 2005 ---- ---- ---- ---- 206.50 +2.80 203.70 2010 ---- ---- ---- ---- 203.80 +2.80 201.00 2015 ---- ---- ---- ---- 201.20 +2.80 198.40 2020 ---- ---- ---- ---- 198.60 +2.70 195.90 2025 ---- ---- ---- ---- 196.10 +2.70 193.40 2030 ---- ---- ---- ---- 193.60 +2.70 190.90 2035 ---- ---- ---- ---- 191.10 +2.70 188.40 2040 ---- ---- ---- ---- 188.70 +2.60 186.10 2045 ---- ---- ---- ---- 186.30 +2.60 183.70 2050 ---- ---- ---- ---- 184.00 +2.60 181.40 2055 ---- ---- ---- ---- 181.70 +2.60 179.10 2060 ---- ---- ---- ---- 179.40 +2.50 176.90 2065 ---- ---- ---- ---- 177.20 +2.50 174.70 2070 ---- ---- ---- ---- 175.00 +2.50 172.50 2075 ---- ---- ---- ---- 172.90 +2.50 170.40 2080 ---- ---- ---- ---- 170.80 +2.50 168.30 2085 ---- ---- ---- ---- 168.70 +2.40 166.30 2090 ---- ---- ---- ---- 166.70 +2.50 164.20 2095 ---- ---- ---- ---- 164.70 +2.40 162.30 2100 ---- ---- ---- ---- 162.70 +2.40 160.30 2105 ---- ---- ---- ---- 160.70 +2.30 158.40 2110 ---- ---- ---- ---- 158.80 +2.30 156.50 2115 ---- ---- ---- ---- 157.00 +2.30 154.70 2120 ---- ---- ---- ---- 155.10 +2.30 152.80 2125 ---- ---- ---- ---- 153.30 +2.30 151.00 2130 ---- ---- ---- ---- 151.50 +2.20 149.30 2135 ---- ---- ---- ---- 149.80 +2.30 147.50 2140 ---- ---- ---- ---- 148.00 +2.20 145.80 2145 ---- ---- ---- ---- 146.30 +2.20 144.10 2150 ---- ---- ---- ---- 144.60 +2.10 142.50 2155 ---- ---- ---- ---- 143.00 +2.10 140.90 2160 ---- ---- ---- ---- 141.40 +2.10 139.30 2165 ---- ---- ---- ---- 139.80 +2.10 137.70 2170 ---- ---- ---- ---- 138.20 +2.10 136.10 2175 ---- ---- ---- ---- 136.60 +2.00 134.60 2180 ---- ---- ---- ---- 135.10 +2.00 133.10 2185 ---- ---- ---- ---- 133.60 +2.00 131.60 2190 ---- ---- ---- ---- 132.10 +2.00 130.10 2195 ---- ---- ---- ---- 130.60 +2.00 128.60 2200 ---- ---- ---- ---- 129.10 +1.90 127.20 2205 ---- ---- ---- ---- 127.70 +1.90 125.80 2210 ---- ---- ---- ---- 126.30 +1.90 124.40 2215 ---- ---- ---- ---- 124.90 +1.90 123.00 2220 ---- ---- ---- ---- 123.50 +1.90 121.60 2225 ---- ---- ---- ---- 122.10 +1.80 120.30 2230 ---- ---- ---- ---- 120.80 +1.90 118.90 2235 ---- ---- ---- ---- 119.40 +1.80 117.60 2240 ---- ---- ---- ---- 118.10 +1.80 116.30 2245 ---- ---- ---- ---- 116.80 +1.70 115.10 2250 ---- ---- ---- ---- 115.50 +1.70 113.80 2255 ---- ---- ---- ---- 114.30 +1.80 112.50 2260 ---- ---- ---- ---- 113.00 +1.70 111.30 2265 ---- ---- ---- ---- 111.80 +1.70 110.10 2270 ---- ---- ---- ---- 110.60 +1.70 108.90 2275 ---- ---- ---- ---- 109.40 +1.70 107.70 2280 ---- ---- ---- ---- 108.20 +1.70 106.50 2285 ---- ---- ---- ---- 107.00 +1.60 105.40 2290 ---- ---- ---- ---- 105.90 +1.70 104.20 2295 ---- ---- ---- ---- 104.70 +1.60 103.10 2300 ---- ---- ---- ---- 103.60 +1.60 102.00 1 2305 ---- ---- ---- ---- 102.50 +1.60 100.90 2310 ---- ---- ---- ---- 101.40 +1.60 99.80 2315 ---- ---- ---- ---- 100.30 +1.50 98.80 2320 ---- ---- ---- ---- 99.20 +1.50 97.70 2325 ---- ---- ---- ---- 98.20 +1.50 96.70 2330 ---- ---- ---- ---- 97.10 +1.50 95.60 2335 ---- ---- ---- ---- 96.10 +1.50 94.60 2340 ---- ---- ---- ---- 95.10 +1.50 93.60 2345 ---- ---- ---- ---- 94.10 +1.50 92.60 2350 ---- ---- ---- ---- 93.10 +1.40 91.70 2355 ---- ---- ---- ---- 92.10 +1.40 90.70 2360 ---- ---- ---- ---- 91.20 +1.40 89.80 2365 ---- ---- ---- ---- 90.20 +1.40 88.80 2370 ---- ---- ---- ---- 89.30 +1.40 87.90 2375 ---- ---- ---- ---- 88.40 +1.40 87.00 2380 ---- ---- ---- ---- 87.40 +1.30 86.10 2390 ---- ---- ---- ---- 85.70 +1.40 84.30 2400 ---- ---- ---- ---- 83.90 +1.30 82.60 2410 ---- ---- ---- ---- 82.20 +1.20 81.00 2420 ---- ---- ---- ---- 80.60 +1.30 79.30 2425 ---- ---- ---- ---- 79.80 +1.30 78.50 2430 ---- ---- ---- ---- 79.00 +1.20 77.80 2440 ---- ---- ---- ---- 77.40 +1.20 76.20 2450 ---- ---- ---- ---- 75.90 +1.20 74.70 2460 ---- ---- ---- ---- 74.40 +1.10 73.30 2470 ---- ---- ---- ---- 73.00 +1.10 71.90 2475 ---- ---- ---- ---- 72.30 +1.10 71.20 2500 ---- ---- ---- ---- 68.90 +1.10 67.80 2525 ---- ---- ---- ---- 65.80 +1.10 64.70 2550 ---- ---- ---- ---- 62.80 +1.00 61.80 2575 ---- ---- ---- ---- 60.00 +.90 59.10 2600 ---- ---- ---- ---- 57.40 +.80 56.60 2625 ---- ---- ---- ---- 55.00 +.80 54.20 2650 ---- ---- ---- ---- 52.70 +.80 51.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 653.50 +4.70 648.80 1500 ---- ---- ---- ---- 629.00 +4.60 624.40 1525 ---- ---- ---- ---- 604.90 +4.60 600.30 1550 ---- ---- ---- ---- 581.10 +4.50 576.60 1575 ---- ---- ---- ---- 557.60 +4.50 553.10 1600 ---- ---- ---- ---- 534.30 +4.30 530.00 1625 ---- ---- ---- ---- 511.40 +4.30 507.10 1650 ---- ---- ---- ---- 488.90 +4.30 484.60 1660 ---- ---- ---- ---- 479.90 +4.20 475.70 1670 ---- ---- ---- ---- 471.00 +4.20 466.80 1675 ---- ---- ---- ---- 466.60 +4.20 462.40 1680 ---- ---- ---- ---- 462.20 +4.20 458.00 1690 ---- ---- ---- ---- 453.40 +4.10 449.30 1700 ---- ---- ---- ---- 444.70 +4.10 440.60 1710 ---- ---- ---- ---- 436.00 +4.10 431.90 1720 ---- ---- ---- ---- 427.40 +4.00 423.40 1725 ---- ---- ---- ---- 423.10 +4.00 419.10 1730 ---- ---- ---- ---- 418.80 +4.00 414.80 1740 ---- ---- ---- ---- 410.30 +3.90 406.40 1750 ---- ---- ---- ---- 401.90 +3.90 398.00 1760 ---- ---- ---- ---- 393.60 +3.90 389.70 1765 ---- ---- ---- ---- 389.40 +3.90 385.50 1770 ---- ---- ---- ---- 385.30 +3.90 381.40 1775 ---- ---- ---- ---- 381.20 +3.90 377.30 1780 ---- ---- ---- ---- 377.10 +3.90 373.20 1785 ---- ---- ---- ---- 373.00 +3.80 369.20 1790 ---- ---- ---- ---- 368.90 +3.80 365.10 1795 ---- ---- ---- ---- 364.90 +3.80 361.10 1800 ---- ---- ---- ---- 360.90 +3.80 357.10 1805 ---- ---- ---- ---- 356.90 +3.80 353.10 1810 ---- ---- ---- ---- 352.90 +3.70 349.20 1815 ---- ---- ---- ---- 349.00 +3.70 345.30 1820 ---- ---- ---- ---- 345.00 +3.70 341.30 1825 ---- ---- ---- ---- 341.10 +3.60 337.50 1830 ---- ---- ---- ---- 337.20 +3.60 333.60 1835 ---- ---- ---- ---- 333.40 +3.70 329.70 1840 ---- ---- ---- ---- 329.50 +3.60 325.90 1845 ---- ---- ---- ---- 325.70 +3.60 322.10 1850 ---- ---- ---- ---- 322.00 +3.60 318.40 1855 ---- ---- ---- ---- 318.20 +3.60 314.60 1860 ---- ---- ---- ---- 314.50 +3.60 310.90 1865 ---- ---- ---- ---- 310.80 +3.60 307.20 1870 ---- ---- ---- ---- 307.10 +3.50 303.60 1875 ---- ---- ---- ---- 303.40 +3.40 300.00 1880 ---- ---- ---- ---- 299.80 +3.40 296.40 1885 ---- ---- ---- ---- 296.20 +3.40 292.80 1890 ---- ---- ---- ---- 292.70 +3.50 289.20 1895 ---- ---- ---- ---- 289.10 +3.40 285.70 1900 ---- ---- ---- ---- 285.60 +3.30 282.30 1905 ---- ---- ---- ---- 282.10 +3.30 278.80 1910 ---- ---- ---- ---- 278.70 +3.30 275.40 1915 ---- ---- ---- ---- 275.30 +3.30 272.00 1920 ---- ---- ---- ---- 271.90 +3.30 268.60 1925 ---- ---- ---- ---- 268.60 +3.30 265.30 1930 ---- ---- ---- ---- 265.30 +3.30 262.00 1935 ---- ---- ---- ---- 262.00 +3.20 258.80 1940 ---- ---- ---- ---- 258.70 +3.20 255.50 1945 ---- ---- ---- ---- 255.50 +3.10 252.40 1950 ---- ---- ---- ---- 252.30 +3.10 249.20 1955 ---- ---- ---- ---- 249.20 +3.10 246.10 1960 ---- ---- ---- ---- 246.10 +3.10 243.00 1965 ---- ---- ---- ---- 243.00 +3.10 239.90 1970 ---- ---- ---- ---- 240.00 +3.10 236.90 1975 ---- ---- ---- ---- 237.00 +3.00 234.00 1980 ---- ---- ---- ---- 234.00 +3.00 231.00 1985 ---- ---- ---- ---- 231.10 +3.00 228.10 1990 ---- ---- ---- ---- 228.20 +3.00 225.20 1995 ---- ---- ---- ---- 225.30 +2.90 222.40 2000 ---- ---- ---- ---- 222.50 +2.90 219.60 2005 ---- ---- ---- ---- 219.70 +2.80 216.90 2010 ---- ---- ---- ---- 217.00 +2.90 214.10 2015 ---- ---- ---- ---- 214.30 +2.80 211.50 2020 ---- ---- ---- ---- 211.60 +2.80 208.80 2025 ---- ---- ---- ---- 209.00 +2.80 206.20 2030 ---- ---- ---- ---- 206.40 +2.70 203.70 2035 ---- ---- ---- ---- 203.90 +2.80 201.10 2040 ---- ---- ---- ---- 201.40 +2.70 198.70 2045 ---- ---- ---- ---- 198.90 +2.70 196.20 2050 ---- ---- ---- ---- 196.50 +2.70 193.80 2055 ---- ---- ---- ---- 194.10 +2.70 191.40 2060 ---- ---- ---- ---- 191.70 +2.60 189.10 2065 ---- ---- ---- ---- 189.40 +2.60 186.80 2070 ---- ---- ---- ---- 187.20 +2.60 184.60 2075 ---- ---- ---- ---- 184.90 +2.50 182.40 2080 ---- ---- ---- ---- 182.70 +2.50 180.20 2085 ---- ---- ---- ---- 180.60 +2.60 178.00 2090 ---- ---- ---- ---- 178.40 +2.50 175.90 2095 ---- ---- ---- ---- 176.30 +2.40 173.90 2100 ---- ---- ---- ---- 174.30 +2.50 171.80 2105 ---- ---- ---- ---- 172.20 +2.40 169.80 2110 ---- ---- ---- ---- 170.30 +2.40 167.90 2115 ---- ---- ---- ---- 168.30 +2.40 165.90 2120 ---- ---- ---- ---- 166.40 +2.40 164.00 2125 ---- ---- ---- ---- 164.50 +2.30 162.20 2130 ---- ---- ---- ---- 162.60 +2.30 160.30 2135 ---- ---- ---- ---- 160.80 +2.30 158.50 2140 ---- ---- ---- ---- 159.00 +2.30 156.70 2145 ---- ---- ---- ---- 157.20 +2.20 155.00 2150 ---- ---- ---- ---- 155.50 +2.20 153.30 2155 ---- ---- ---- ---- 153.80 +2.20 151.60 2160 ---- ---- ---- ---- 152.10 +2.20 149.90 2165 ---- ---- ---- ---- 150.50 +2.20 148.30 2170 ---- ---- ---- ---- 148.80 +2.10 146.70 2175 ---- ---- ---- ---- 147.20 +2.10 145.10 2180 ---- ---- ---- ---- 145.70 +2.10 143.60 2185 ---- ---- ---- ---- 144.10 +2.10 142.00 2190 ---- ---- ---- ---- 142.60 +2.10 140.50 2195 ---- ---- ---- ---- 141.10 +2.00 139.10 2200 ---- ---- ---- ---- 139.60 +2.00 137.60 2205 ---- ---- ---- ---- 138.20 +2.00 136.20 2210 ---- ---- ---- ---- 136.80 +2.00 134.80 2215 ---- ---- ---- ---- 135.40 +2.00 133.40 2220 ---- ---- ---- ---- 134.00 +2.00 132.00 2225 ---- ---- ---- ---- 132.60 +1.90 130.70 2230 ---- ---- ---- ---- 131.30 +1.90 129.40 2235 ---- ---- ---- ---- 129.90 +1.80 128.10 2240 ---- ---- ---- ---- 128.60 +1.80 126.80 2245 ---- ---- ---- ---- 127.40 +1.90 125.50 2250 ---- ---- ---- ---- 126.10 +1.80 124.30 2255 ---- ---- ---- ---- 124.80 +1.80 123.00 2260 ---- ---- ---- ---- 123.60 +1.80 121.80 2265 ---- ---- ---- ---- 122.40 +1.80 120.60 2270 ---- ---- ---- ---- 121.20 +1.80 119.40 2275 ---- ---- ---- ---- 120.00 +1.70 118.30 2280 ---- ---- ---- ---- 118.90 +1.80 117.10 2285 ---- ---- ---- ---- 117.70 +1.70 116.00 2290 ---- ---- ---- ---- 116.60 +1.70 114.90 2295 ---- ---- ---- ---- 115.50 +1.70 113.80 2300 ---- ---- ---- ---- 114.40 +1.70 112.70 2305 ---- ---- ---- ---- 113.30 +1.70 111.60 2310 ---- ---- ---- ---- 112.20 +1.60 110.60 2315 ---- ---- ---- ---- 111.10 +1.60 109.50 2320 ---- ---- ---- ---- 110.10 +1.60 108.50 2325 ---- ---- ---- ---- 109.10 +1.60 107.50 2330 ---- ---- ---- ---- 108.00 +1.50 106.50 2335 ---- ---- ---- ---- 107.00 +1.50 105.50 2340 ---- ---- ---- ---- 106.10 +1.60 104.50 2345 ---- ---- ---- ---- 105.10 +1.50 103.60 2350 ---- ---- ---- ---- 104.10 +1.50 102.60 2355 ---- ---- ---- ---- 103.20 +1.50 101.70 2360 ---- ---- ---- ---- 102.20 +1.40 100.80 2365 ---- ---- ---- ---- 101.30 +1.50 99.80 2370 ---- ---- ---- ---- 100.40 +1.50 98.90 2375 ---- ---- ---- ---- 99.50 +1.40 98.10 2380 ---- ---- ---- ---- 98.60 +1.40 97.20 2385 ---- ---- ---- ---- 97.80 +1.50 96.30 2390 ---- ---- ---- ---- 96.90 +1.40 95.50 2400 ---- ---- ---- ---- 95.20 +1.40 93.80 2410 ---- ---- ---- ---- 93.60 +1.40 92.20 2420 ---- ---- ---- ---- 92.00 +1.40 90.60 2425 ---- ---- ---- ---- 91.20 +1.30 89.90 2430 ---- ---- ---- ---- 90.40 +1.30 89.10 2440 ---- ---- ---- ---- 88.90 +1.30 87.60 2450 ---- ---- ---- ---- 87.40 +1.20 86.20 2460 ---- ---- ---- ---- 86.00 +1.30 84.70 2470 ---- ---- ---- ---- 84.60 +1.20 83.40 2475 ---- ---- ---- ---- 83.90 +1.20 82.70 2480 ---- ---- ---- ---- 83.20 +1.20 82.00 2500 ---- ---- ---- ---- 80.60 +1.10 79.50 2525 ---- ---- ---- ---- 77.60 +1.20 76.40 2550 ---- ---- ---- ---- 74.70 +1.10 73.60 2575 ---- ---- ---- ---- 72.00 +1.10 70.90 2600 ---- ---- ---- ---- 69.40 +.90 68.50 2625 ---- ---- ---- ---- 67.10 +1.00 66.10 2650 ---- ---- ---- ---- 64.90 +1.00 63.90 2675 ---- ---- ---- ---- 62.80 +.90 61.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 628.70 +4.70 624.00 1525 ---- ---- ---- ---- 604.40 +4.60 599.80 1550 ---- ---- ---- ---- 580.60 +4.60 576.00 1575 ---- ---- ---- ---- 557.00 +4.40 552.60 1600 ---- ---- ---- ---- 533.90 +4.40 529.50 1625 ---- ---- ---- ---- 511.10 +4.30 506.80 1650 ---- ---- ---- ---- 488.70 +4.20 484.50 1675 ---- ---- ---- ---- 466.70 +4.20 462.50 1680 ---- ---- ---- ---- 462.30 +4.10 458.20 1690 ---- ---- ---- ---- 453.60 +4.10 449.50 1700 ---- ---- ---- ---- 445.00 +4.10 440.90 1710 ---- ---- ---- ---- 436.50 +4.10 432.40 1720 ---- ---- ---- ---- 428.00 +4.00 424.00 1725 ---- ---- ---- ---- 423.80 +4.00 419.80 1730 ---- ---- ---- ---- 419.60 +4.00 415.60 1740 ---- ---- ---- ---- 411.20 +3.90 407.30 1750 ---- ---- ---- ---- 402.90 +3.90 399.00 1760 ---- ---- ---- ---- 394.70 +3.90 390.80 1770 ---- ---- ---- ---- 386.60 +3.90 382.70 1775 ---- ---- ---- ---- 382.50 +3.80 378.70 1780 ---- ---- ---- ---- 378.50 +3.80 374.70 1785 ---- ---- ---- ---- 374.50 +3.80 370.70 1790 ---- ---- ---- ---- 370.50 +3.80 366.70 1795 ---- ---- ---- ---- 366.50 +3.70 362.80 1800 ---- ---- ---- ---- 362.60 +3.70 358.90 1805 ---- ---- ---- ---- 358.70 +3.70 355.00 1810 ---- ---- ---- ---- 354.80 +3.70 351.10 1815 ---- ---- ---- ---- 350.90 +3.70 347.20 1820 ---- ---- ---- ---- 347.00 +3.60 343.40 1825 ---- ---- ---- ---- 343.20 +3.60 339.60 1830 ---- ---- ---- ---- 339.40 +3.60 335.80 1835 ---- ---- ---- ---- 335.60 +3.60 332.00 1840 ---- ---- ---- ---- 331.90 +3.60 328.30 1845 ---- ---- ---- ---- 328.10 +3.50 324.60 1850 ---- ---- ---- ---- 324.40 +3.50 320.90 1855 ---- ---- ---- ---- 320.70 +3.50 317.20 1860 ---- ---- ---- ---- 317.10 +3.50 313.60 1865 ---- ---- ---- ---- 313.50 +3.50 310.00 1870 ---- ---- ---- ---- 309.90 +3.50 306.40 1875 ---- ---- ---- ---- 306.30 +3.50 302.80 1880 ---- ---- ---- ---- 302.70 +3.40 299.30 1885 ---- ---- ---- ---- 299.20 +3.40 295.80 1890 ---- ---- ---- ---- 295.70 +3.40 292.30 1895 ---- ---- ---- ---- 292.30 +3.40 288.90 1900 ---- ---- ---- ---- 288.80 +3.30 285.50 1905 ---- ---- ---- ---- 285.40 +3.30 282.10 1910 ---- ---- ---- ---- 282.10 +3.30 278.80 1915 ---- ---- ---- ---- 278.70 +3.20 275.50 1920 ---- ---- ---- ---- 275.40 +3.20 272.20 1925 ---- ---- ---- ---- 272.20 +3.30 268.90 1930 ---- ---- ---- ---- 268.90 +3.20 265.70 1935 ---- ---- ---- ---- 265.70 +3.20 262.50 1940 ---- ---- ---- ---- 262.50 +3.10 259.40 1945 ---- ---- ---- ---- 259.40 +3.10 256.30 1950 ---- ---- ---- ---- 256.30 +3.10 253.20 1955 ---- ---- ---- ---- 253.20 +3.10 250.10 1960 ---- ---- ---- ---- 250.20 +3.10 247.10 1965 ---- ---- ---- ---- 247.20 +3.10 244.10 1970 ---- ---- ---- ---- 244.20 +3.00 241.20 1975 ---- ---- ---- ---- 241.20 +3.00 238.20 1980 ---- ---- ---- ---- 238.30 +2.90 235.40 1985 ---- ---- ---- ---- 235.50 +3.00 232.50 1990 ---- ---- ---- ---- 232.60 +2.90 229.70 1995 ---- ---- ---- ---- 229.80 +2.90 226.90 2000 ---- ---- ---- ---- 227.10 +2.90 224.20 2005 ---- ---- ---- ---- 224.40 +2.90 221.50 2010 ---- ---- ---- ---- 221.70 +2.90 218.80 2015 ---- ---- ---- ---- 219.00 +2.80 216.20 2020 ---- ---- ---- ---- 216.40 +2.80 213.60 2025 ---- ---- ---- ---- 213.80 +2.70 211.10 2030 ---- ---- ---- ---- 211.30 +2.80 208.50 2035 ---- ---- ---- ---- 208.80 +2.70 206.10 2040 ---- ---- ---- ---- 206.30 +2.70 203.60 2045 ---- ---- ---- ---- 203.90 +2.70 201.20 2050 ---- ---- ---- ---- 201.50 +2.70 198.80 2055 ---- ---- ---- ---- 199.20 +2.70 196.50 2060 ---- ---- ---- ---- 196.80 +2.60 194.20 2065 ---- ---- ---- ---- 194.60 +2.60 192.00 2070 ---- ---- ---- ---- 192.30 +2.60 189.70 2075 ---- ---- ---- ---- 190.10 +2.50 187.60 2080 ---- ---- ---- ---- 187.90 +2.50 185.40 2085 ---- ---- ---- ---- 185.80 +2.50 183.30 2090 ---- ---- ---- ---- 183.70 +2.50 181.20 2095 ---- ---- ---- ---- 181.60 +2.50 179.10 2100 ---- ---- ---- ---- 179.60 +2.50 177.10 2105 ---- ---- ---- ---- 177.60 +2.50 175.10 2110 ---- ---- ---- ---- 175.60 +2.40 173.20 2115 ---- ---- ---- ---- 173.60 +2.30 171.30 2120 ---- ---- ---- ---- 171.70 +2.30 169.40 2125 ---- ---- ---- ---- 169.90 +2.40 167.50 2130 ---- ---- ---- ---- 168.00 +2.30 165.70 2135 ---- ---- ---- ---- 166.20 +2.30 163.90 2140 ---- ---- ---- ---- 164.40 +2.30 162.10 2145 ---- ---- ---- ---- 162.60 +2.20 160.40 2150 ---- ---- ---- ---- 160.90 +2.20 158.70 2155 ---- ---- ---- ---- 159.20 +2.20 157.00 2160 ---- ---- ---- ---- 157.50 +2.20 155.30 2165 ---- ---- ---- ---- 155.90 +2.20 153.70 2170 ---- ---- ---- ---- 154.20 +2.10 152.10 2175 ---- ---- ---- ---- 152.60 +2.10 150.50 2180 ---- ---- ---- ---- 151.10 +2.10 149.00 2185 ---- ---- ---- ---- 149.50 +2.10 147.40 2190 ---- ---- ---- ---- 148.00 +2.10 145.90 2195 ---- ---- ---- ---- 146.50 +2.00 144.50 2200 ---- ---- ---- ---- 145.00 +2.00 143.00 2205 ---- ---- ---- ---- 143.60 +2.00 141.60 2210 ---- ---- ---- ---- 142.10 +2.00 140.10 2215 ---- ---- ---- ---- 140.70 +1.90 138.80 2220 ---- ---- ---- ---- 139.30 +1.90 137.40 2225 ---- ---- ---- ---- 138.00 +2.00 136.00 2230 ---- ---- ---- ---- 136.60 +1.90 134.70 2235 ---- ---- ---- ---- 135.30 +1.90 133.40 2240 ---- ---- ---- ---- 134.00 +1.90 132.10 2245 ---- ---- ---- ---- 132.70 +1.90 130.80 2250 ---- ---- ---- ---- 131.40 +1.80 129.60 2255 ---- ---- ---- ---- 130.20 +1.90 128.30 2260 ---- ---- ---- ---- 128.90 +1.80 127.10 2265 ---- ---- ---- ---- 127.70 +1.80 125.90 2270 ---- ---- ---- ---- 126.50 +1.80 124.70 2275 ---- ---- ---- ---- 125.30 +1.80 123.50 2280 ---- ---- ---- ---- 124.10 +1.70 122.40 2285 ---- ---- ---- ---- 122.90 +1.70 121.20 2290 ---- ---- ---- ---- 121.80 +1.70 120.10 2295 ---- ---- ---- ---- 120.70 +1.70 119.00 2300 ---- ---- ---- ---- 119.60 +1.70 117.90 2305 ---- ---- ---- ---- 118.50 +1.70 116.80 2310 ---- ---- ---- ---- 117.40 +1.70 115.70 2315 ---- ---- ---- ---- 116.30 +1.70 114.60 2320 ---- ---- ---- ---- 115.20 +1.60 113.60 2325 ---- ---- ---- ---- 114.20 +1.60 112.60 2330 ---- ---- ---- ---- 113.20 +1.60 111.60 2335 ---- ---- ---- ---- 112.10 +1.50 110.60 2340 ---- ---- ---- ---- 111.10 +1.50 109.60 2345 ---- ---- ---- ---- 110.20 +1.60 108.60 2350 ---- ---- ---- ---- 109.20 +1.60 107.60 2355 ---- ---- ---- ---- 108.20 +1.50 106.70 2360 ---- ---- ---- ---- 107.30 +1.60 105.70 2365 ---- ---- ---- ---- 106.30 +1.50 104.80 2370 ---- ---- ---- ---- 105.40 +1.50 103.90 2375 ---- ---- ---- ---- 104.50 +1.50 103.00 2380 ---- ---- ---- ---- 103.60 +1.50 102.10 2385 ---- ---- ---- ---- 102.70 +1.50 101.20 2390 ---- ---- ---- ---- 101.80 +1.40 100.40 2400 ---- ---- ---- ---- 100.10 +1.40 98.70 2410 ---- ---- ---- ---- 98.40 +1.40 97.00 2420 ---- ---- ---- ---- 96.80 +1.40 95.40 2425 ---- ---- ---- ---- 96.00 +1.40 94.60 2430 ---- ---- ---- ---- 95.20 +1.40 93.80 2440 ---- ---- ---- ---- 93.60 +1.30 92.30 2450 ---- ---- ---- ---- 92.10 +1.30 90.80 2460 ---- ---- ---- ---- 90.70 +1.30 89.40 2470 ---- ---- ---- ---- 89.20 +1.20 88.00 2475 ---- ---- ---- ---- 88.50 +1.20 87.30 2480 ---- ---- ---- ---- 87.80 +1.20 86.60 2500 ---- ---- ---- ---- 85.10 +1.20 83.90 2525 ---- ---- ---- ---- 82.00 +1.20 80.80 2550 ---- ---- ---- ---- 79.00 +1.10 77.90 2575 ---- ---- ---- ---- 76.20 +1.10 75.10 2600 ---- ---- ---- ---- 73.60 +1.00 72.60 2625 ---- ---- ---- ---- 71.10 +1.00 70.10 2650 ---- ---- ---- ---- 68.80 +.90 67.90 2675 ---- ---- ---- ---- 66.60 +.90 65.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 641.80 +4.70 637.10 1525 ---- ---- ---- ---- 617.50 +4.60 612.90 1550 ---- ---- ---- ---- 593.60 +4.50 589.10 1575 ---- ---- ---- ---- 570.10 +4.50 565.60 1600 ---- ---- ---- ---- 546.90 +4.40 542.50 1625 ---- ---- ---- ---- 524.20 +4.30 519.90 1650 ---- ---- ---- ---- 501.80 +4.20 497.60 1675 ---- ---- ---- ---- 479.90 +4.20 475.70 1690 ---- ---- ---- ---- 466.90 +4.10 462.80 1700 ---- ---- ---- ---- 458.30 +4.10 454.20 1710 ---- ---- ---- ---- 449.80 +4.00 445.80 1720 ---- ---- ---- ---- 441.40 +4.10 437.30 1725 ---- ---- ---- ---- 437.20 +4.00 433.20 1730 ---- ---- ---- ---- 433.00 +4.00 429.00 1740 ---- ---- ---- ---- 424.70 +4.00 420.70 1750 ---- ---- ---- ---- 416.50 +4.00 412.50 1760 ---- ---- ---- ---- 408.30 +3.90 404.40 1770 ---- ---- ---- ---- 400.20 +3.80 396.40 1775 ---- ---- ---- ---- 396.20 +3.80 392.40 1780 ---- ---- ---- ---- 392.20 +3.80 388.40 1790 ---- ---- ---- ---- 384.30 +3.80 380.50 1795 ---- ---- ---- ---- 380.30 +3.70 376.60 1800 ---- ---- ---- ---- 376.40 +3.70 372.70 1805 ---- ---- ---- ---- 372.50 +3.70 368.80 1810 ---- ---- ---- ---- 368.70 +3.80 364.90 1815 ---- ---- ---- ---- 364.80 +3.70 361.10 1820 ---- ---- ---- ---- 361.00 +3.70 357.30 1825 ---- ---- ---- ---- 357.10 +3.60 353.50 1830 ---- ---- ---- ---- 353.30 +3.60 349.70 1835 ---- ---- ---- ---- 349.60 +3.60 346.00 1840 ---- ---- ---- ---- 345.80 +3.60 342.20 1845 ---- ---- ---- ---- 342.10 +3.60 338.50 1850 ---- ---- ---- ---- 338.40 +3.60 334.80 1855 ---- ---- ---- ---- 334.70 +3.50 331.20 1860 ---- ---- ---- ---- 331.00 +3.50 327.50 1865 ---- ---- ---- ---- 327.40 +3.50 323.90 1870 ---- ---- ---- ---- 323.80 +3.50 320.30 1875 ---- ---- ---- ---- 320.20 +3.50 316.70 1880 ---- ---- ---- ---- 316.60 +3.50 313.10 1885 ---- ---- ---- ---- 313.00 +3.40 309.60 1890 ---- ---- ---- ---- 309.50 +3.40 306.10 1895 ---- ---- ---- ---- 306.00 +3.40 302.60 1900 ---- ---- ---- ---- 302.50 +3.30 299.20 1905 ---- ---- ---- ---- 299.10 +3.40 295.70 1910 ---- ---- ---- ---- 295.60 +3.30 292.30 1915 ---- ---- ---- ---- 292.20 +3.30 288.90 1920 ---- ---- ---- ---- 288.90 +3.30 285.60 1925 ---- ---- ---- ---- 285.50 +3.20 282.30 1930 ---- ---- ---- ---- 282.20 +3.20 279.00 1935 ---- ---- ---- ---- 278.90 +3.20 275.70 1940 ---- ---- ---- ---- 275.70 +3.20 272.50 1945 ---- ---- ---- ---- 272.40 +3.10 269.30 1950 ---- ---- ---- ---- 269.20 +3.10 266.10 1955 ---- ---- ---- ---- 266.10 +3.20 262.90 1960 ---- ---- ---- ---- 262.90 +3.10 259.80 1965 ---- ---- ---- ---- 259.80 +3.00 256.80 1970 ---- ---- ---- ---- 256.80 +3.10 253.70 1975 ---- ---- ---- ---- 253.70 +3.00 250.70 1980 ---- ---- ---- ---- 250.70 +3.00 247.70 1985 ---- ---- ---- ---- 247.80 +3.00 244.80 1990 ---- ---- ---- ---- 244.90 +3.00 241.90 1995 ---- ---- ---- ---- 242.00 +3.00 239.00 2000 ---- ---- ---- ---- 239.10 +2.90 236.20 2005 ---- ---- ---- ---- 236.30 +2.90 233.40 2010 ---- ---- ---- ---- 233.50 +2.90 230.60 2015 ---- ---- ---- ---- 230.80 +2.90 227.90 2020 ---- ---- ---- ---- 228.10 +2.90 225.20 2025 ---- ---- ---- ---- 225.40 +2.80 222.60 2030 ---- ---- ---- ---- 222.80 +2.80 220.00 2035 ---- ---- ---- ---- 220.20 +2.80 217.40 2040 ---- ---- ---- ---- 217.70 +2.80 214.90 2045 ---- ---- ---- ---- 215.20 +2.80 212.40 2050 ---- ---- ---- ---- 212.70 +2.70 210.00 2055 ---- ---- ---- ---- 210.30 +2.70 207.60 2060 ---- ---- ---- ---- 207.90 +2.60 205.30 2065 ---- ---- ---- ---- 205.60 +2.70 202.90 2070 ---- ---- ---- ---- 203.30 +2.60 200.70 2075 ---- ---- ---- ---- 201.00 +2.60 198.40 2080 ---- ---- ---- ---- 198.80 +2.50 196.30 2085 ---- ---- ---- ---- 196.70 +2.60 194.10 2090 ---- ---- ---- ---- 194.50 +2.50 192.00 2095 ---- ---- ---- ---- 192.40 +2.50 189.90 2100 ---- ---- ---- ---- 190.40 +2.50 187.90 2105 ---- ---- ---- ---- 188.30 +2.40 185.90 2110 ---- ---- ---- ---- 186.30 +2.40 183.90 2115 ---- ---- ---- ---- 184.40 +2.50 181.90 2120 ---- ---- ---- ---- 182.40 +2.40 180.00 2125 ---- ---- ---- ---- 180.60 +2.40 178.20 2130 ---- ---- ---- ---- 178.70 +2.40 176.30 2135 ---- ---- ---- ---- 176.90 +2.40 174.50 2140 ---- ---- ---- ---- 175.10 +2.30 172.80 2145 ---- ---- ---- ---- 173.30 +2.30 171.00 2150 ---- ---- ---- ---- 171.60 +2.30 169.30 2155 ---- ---- ---- ---- 169.90 +2.30 167.60 2160 ---- ---- ---- ---- 168.20 +2.30 165.90 2165 ---- ---- ---- ---- 166.50 +2.20 164.30 2170 ---- ---- ---- ---- 164.90 +2.20 162.70 2175 ---- ---- ---- ---- 163.30 +2.20 161.10 2180 ---- ---- ---- ---- 161.70 +2.10 159.60 2185 ---- ---- ---- ---- 160.20 +2.20 158.00 2190 ---- ---- ---- ---- 158.60 +2.10 156.50 2195 ---- ---- ---- ---- 157.10 +2.10 155.00 2200 ---- ---- ---- ---- 155.70 +2.10 153.60 2205 ---- ---- ---- ---- 154.20 +2.10 152.10 2210 ---- ---- ---- ---- 152.70 +2.00 150.70 2215 ---- ---- ---- ---- 151.30 +2.00 149.30 2220 ---- ---- ---- ---- 149.90 +2.00 147.90 2225 ---- ---- ---- ---- 148.50 +2.00 146.50 2230 ---- ---- ---- ---- 147.10 +1.90 145.20 2235 ---- ---- ---- ---- 145.80 +2.00 143.80 2240 ---- ---- ---- ---- 144.50 +2.00 142.50 2245 ---- ---- ---- ---- 143.10 +1.90 141.20 2250 ---- ---- ---- ---- 141.80 +1.90 139.90 2255 ---- ---- ---- ---- 140.50 +1.90 138.60 2260 ---- ---- ---- ---- 139.20 +1.90 137.30 2265 ---- ---- ---- ---- 137.90 +1.80 136.10 2270 ---- ---- ---- ---- 136.70 +1.90 134.80 2275 ---- ---- ---- ---- 135.40 +1.80 133.60 2280 ---- ---- ---- ---- 134.20 +1.80 132.40 2285 ---- ---- ---- ---- 132.90 +1.80 131.10 2290 ---- ---- ---- ---- 131.70 +1.80 129.90 2295 ---- ---- ---- ---- 130.50 +1.80 128.70 2300 ---- ---- ---- ---- 129.30 +1.70 127.60 2305 ---- ---- ---- ---- 128.10 +1.70 126.40 2310 ---- ---- ---- ---- 126.90 +1.70 125.20 2315 ---- ---- ---- ---- 125.80 +1.70 124.10 2320 ---- ---- ---- ---- 124.60 +1.70 122.90 2325 ---- ---- ---- ---- 123.50 +1.70 121.80 2330 ---- ---- ---- ---- 122.30 +1.60 120.70 2335 ---- ---- ---- ---- 121.20 +1.70 119.50 2340 ---- ---- ---- ---- 120.10 +1.70 118.40 2345 ---- ---- ---- ---- 119.00 +1.70 117.30 2350 ---- ---- ---- ---- 117.90 +1.60 116.30 2355 ---- ---- ---- ---- 116.80 +1.60 115.20 2360 ---- ---- ---- ---- 115.70 +1.60 114.10 2365 ---- ---- ---- ---- 114.70 +1.60 113.10 2370 ---- ---- ---- ---- 113.60 +1.50 112.10 2375 ---- ---- ---- ---- 112.60 +1.60 111.00 2380 ---- ---- ---- ---- 111.50 +1.50 110.00 2385 ---- ---- ---- ---- 110.50 +1.50 109.00 2390 ---- ---- ---- ---- 109.50 +1.50 108.00 2395 ---- ---- ---- ---- 108.50 +1.50 107.00 2400 ---- ---- ---- ---- 107.50 +1.40 106.10 2410 ---- ---- ---- ---- 105.60 +1.40 104.20 2420 ---- ---- ---- ---- 103.70 +1.40 102.30 2425 ---- ---- ---- ---- 102.80 +1.40 101.40 2430 ---- ---- ---- ---- 101.90 +1.40 100.50 2440 ---- ---- ---- ---- 100.10 +1.40 98.70 2450 ---- ---- ---- ---- 98.30 +1.40 96.90 2460 ---- ---- ---- ---- 96.60 +1.30 95.30 2470 ---- ---- ---- ---- 94.90 +1.30 93.60 2475 ---- ---- ---- ---- 94.10 +1.30 92.80 2480 ---- ---- ---- ---- 93.30 +1.30 92.00 2490 ---- ---- ---- ---- 91.70 +1.30 90.40 2500 ---- ---- ---- ---- 90.10 +1.20 88.90 2525 ---- ---- ---- ---- 86.40 +1.20 85.20 2550 ---- ---- ---- ---- 82.90 +1.20 81.70 2575 ---- ---- ---- ---- 79.50 +1.10 78.40 2600 ---- ---- ---- ---- 76.40 +1.00 75.40 2625 ---- ---- ---- ---- 73.50 +1.00 72.50 2650 ---- ---- ---- ---- 70.70 +1.00 69.70 2675 ---- ---- ---- ---- 68.10 +1.00 67.10 2700 ---- ---- ---- ---- 65.60 +.90 64.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1141.50 +4.80 1136.70 1025 ---- ---- ---- ---- 1116.50 +4.80 1111.70 1050 ---- ---- ---- ---- 1091.50 +4.80 1086.70 1075 ---- ---- ---- ---- 1066.50 +4.80 1061.70 1100 ---- ---- ---- ---- 1041.50 +4.80 1036.70 1125 ---- ---- ---- ---- 1016.50 +4.80 1011.70 1130 ---- ---- ---- ---- 1011.50 +4.80 1006.70 1140 ---- ---- ---- ---- 1001.50 +4.80 996.70 1150 ---- ---- ---- ---- 991.50 +4.80 986.70 1160 ---- ---- ---- ---- 981.50 +4.80 976.70 1170 ---- ---- ---- ---- 971.50 +4.80 966.70 1175 ---- ---- ---- ---- 966.50 +4.80 961.70 1180 ---- ---- ---- ---- 961.50 +4.80 956.70 1190 ---- ---- ---- ---- 951.50 +4.80 946.70 1200 ---- ---- ---- ---- 941.50 +4.80 936.70 1210 ---- ---- ---- ---- 931.50 +4.80 926.70 1220 ---- ---- ---- ---- 921.50 +4.80 916.70 1225 ---- ---- ---- ---- 916.50 +4.80 911.70 1230 ---- ---- ---- ---- 911.50 +4.80 906.70 1235 ---- ---- ---- ---- 906.50 +4.80 901.70 1240 ---- ---- ---- ---- 901.50 +4.80 896.70 1245 ---- ---- ---- ---- 896.50 +4.80 891.70 1250 ---- ---- ---- ---- 891.50 +4.80 886.70 1255 ---- ---- ---- ---- 886.50 +4.80 881.70 1260 ---- ---- ---- ---- 881.50 +4.80 876.70 1265 ---- ---- ---- ---- 876.50 +4.80 871.70 1270 ---- ---- ---- ---- 871.50 +4.80 866.70 1275 ---- ---- ---- ---- 866.50 +4.80 861.70 1280 ---- ---- ---- ---- 861.50 +4.80 856.70 1285 ---- ---- ---- ---- 856.50 +4.80 851.70 1290 ---- ---- ---- ---- 851.50 +4.80 846.70 1295 ---- ---- ---- ---- 846.50 +4.80 841.70 1300 ---- ---- ---- ---- 841.50 +4.80 836.70 1305 ---- ---- ---- ---- 836.50 +4.80 831.70 1310 ---- ---- ---- ---- 831.50 +4.80 826.70 1315 ---- ---- ---- ---- 826.50 +4.80 821.70 1320 ---- ---- ---- ---- 821.50 +4.80 816.70 1325 ---- ---- ---- ---- 816.50 +4.80 811.70 1330 ---- ---- ---- ---- 811.50 +4.80 806.70 1335 ---- ---- ---- ---- 806.50 +4.80 801.70 1340 ---- ---- ---- ---- 801.50 +4.80 796.70 1345 ---- ---- ---- ---- 796.50 +4.80 791.70 1350 ---- ---- ---- ---- 791.50 +4.80 786.70 1355 ---- ---- ---- ---- 786.50 +4.80 781.70 1360 ---- ---- ---- ---- 781.50 +4.80 776.70 1365 ---- ---- ---- ---- 776.50 +4.80 771.70 1370 ---- ---- ---- ---- 771.50 +4.80 766.70 1375 ---- ---- ---- ---- 766.50 +4.80 761.70 1380 ---- ---- ---- ---- 761.50 +4.80 756.70 1385 ---- ---- ---- ---- 756.50 +4.80 751.70 1390 ---- ---- ---- ---- 751.50 +4.80 746.70 1395 ---- ---- ---- ---- 746.50 +4.80 741.70 1400 ---- ---- ---- ---- 741.50 +4.80 736.70 1405 ---- ---- ---- ---- 736.50 +4.80 731.70 1410 ---- ---- ---- ---- 731.50 +4.80 726.70 1415 ---- ---- ---- ---- 726.50 +4.80 721.70 1420 ---- ---- ---- ---- 721.50 +4.80 716.70 1425 ---- ---- ---- ---- 716.50 +4.70 711.80 1430 ---- ---- ---- ---- 711.60 +4.80 706.80 1435 ---- ---- ---- ---- 706.60 +4.70 701.90 1440 ---- ---- ---- ---- 701.70 +4.80 696.90 1445 ---- ---- ---- ---- 696.70 +4.70 692.00 1450 ---- ---- ---- ---- 691.80 +4.70 687.10 1455 ---- ---- ---- ---- 686.90 +4.70 682.20 1460 ---- ---- ---- ---- 682.00 +4.60 677.40 1465 ---- ---- ---- ---- 677.20 +4.70 672.50 1470 ---- ---- ---- ---- 672.30 +4.60 667.70 1475 ---- ---- ---- ---- 667.50 +4.70 662.80 1480 ---- ---- ---- ---- 662.60 +4.60 658.00 1485 ---- ---- ---- ---- 657.80 +4.60 653.20 1490 ---- ---- ---- ---- 653.00 +4.60 648.40 1495 ---- ---- ---- ---- 648.20 +4.60 643.60 1500 ---- ---- ---- ---- 643.40 +4.50 638.90 1505 ---- ---- ---- ---- 638.70 +4.60 634.10 1510 ---- ---- ---- ---- 633.90 +4.50 629.40 1515 ---- ---- ---- ---- 629.20 +4.50 624.70 1520 ---- ---- ---- ---- 624.40 +4.50 619.90 1525 ---- ---- ---- ---- 619.70 +4.50 615.20 1530 ---- ---- ---- ---- 615.00 +4.50 610.50 1535 ---- ---- ---- ---- 610.30 +4.40 605.90 1540 ---- ---- ---- ---- 605.70 +4.50 601.20 1545 ---- ---- ---- ---- 601.00 +4.40 596.60 1550 ---- ---- ---- ---- 596.30 +4.40 591.90 1555 ---- ---- ---- ---- 591.70 +4.40 587.30 1560 ---- ---- ---- ---- 587.10 +4.40 582.70 1565 ---- ---- ---- ---- 582.50 +4.40 578.10 1570 ---- ---- ---- ---- 577.90 +4.40 573.50 1575 ---- ---- ---- ---- 573.30 +4.40 568.90 1580 ---- ---- ---- ---- 568.70 +4.30 564.40 1585 ---- ---- ---- ---- 564.10 +4.30 559.80 1590 ---- ---- ---- ---- 559.60 +4.30 555.30 1595 ---- ---- ---- ---- 555.00 +4.30 550.70 1600 ---- ---- ---- ---- 550.50 +4.30 546.20 1605 ---- ---- ---- ---- 546.00 +4.30 541.70 1610 ---- ---- ---- ---- 541.50 +4.30 537.20 1615 ---- ---- ---- ---- 537.00 +4.30 532.70 1620 ---- ---- ---- ---- 532.50 +4.20 528.30 1625 ---- ---- ---- ---- 528.00 +4.20 523.80 1630 ---- ---- ---- ---- 523.60 +4.20 519.40 1635 ---- ---- ---- ---- 519.10 +4.20 514.90 1640 ---- ---- ---- ---- 514.70 +4.20 510.50 1645 ---- ---- ---- ---- 510.30 +4.20 506.10 1650 ---- ---- ---- ---- 505.80 +4.10 501.70 1655 ---- ---- ---- ---- 501.40 +4.10 497.30 1660 ---- ---- ---- ---- 497.10 +4.20 492.90 1665 ---- ---- ---- ---- 492.70 +4.10 488.60 1670 ---- ---- ---- ---- 488.30 +4.10 484.20 1675 ---- ---- ---- ---- 483.90 +4.00 479.90 1680 ---- ---- ---- ---- 479.60 +4.10 475.50 1685 ---- ---- ---- ---- 475.30 +4.10 471.20 1690 ---- ---- ---- ---- 470.90 +4.00 466.90 1695 ---- ---- ---- ---- 466.60 +4.00 462.60 1700 ---- ---- ---- ---- 462.30 +4.00 458.30 1705 ---- ---- ---- ---- 458.00 +4.00 454.00 1710 ---- ---- ---- ---- 453.80 +4.00 449.80 1715 ---- ---- ---- ---- 449.50 +4.00 445.50 1720 ---- ---- ---- ---- 445.30 +4.00 441.30 1725 ---- ---- ---- ---- 441.00 +3.90 437.10 1730 ---- ---- ---- ---- 436.80 +3.90 432.90 1735 ---- ---- ---- ---- 432.60 +3.90 428.70 1740 ---- ---- ---- ---- 428.40 +3.90 424.50 1745 ---- ---- ---- ---- 424.20 +3.80 420.40 1750 ---- ---- ---- ---- 420.10 +3.90 416.20 1755 ---- ---- ---- ---- 415.90 +3.80 412.10 1760 ---- ---- ---- ---- 411.80 +3.80 408.00 1765 ---- ---- ---- ---- 407.70 +3.80 403.90 1770 ---- ---- ---- ---- 403.60 +3.80 399.80 1775 ---- ---- ---- ---- 399.50 +3.80 395.70 1780 ---- ---- ---- ---- 395.50 +3.80 391.70 1785 ---- ---- ---- ---- 391.40 +3.70 387.70 1790 ---- ---- ---- ---- 387.40 +3.70 383.70 1795 ---- ---- ---- ---- 383.40 +3.70 379.70 1800 ---- ---- ---- ---- 379.40 +3.70 375.70 1805 ---- ---- ---- ---- 375.40 +3.60 371.80 1810 ---- ---- ---- ---- 371.50 +3.70 367.80 1815 ---- ---- ---- ---- 367.60 +3.70 363.90 1820 ---- ---- ---- ---- 363.70 +3.60 360.10 1825 ---- ---- ---- ---- 359.80 +3.60 356.20 1830 ---- ---- ---- ---- 356.00 +3.60 352.40 1835 ---- ---- ---- ---- 352.10 +3.50 348.60 1840 ---- ---- ---- ---- 348.30 +3.50 344.80 1845 ---- ---- ---- ---- 344.60 +3.60 341.00 1850 ---- ---- ---- ---- 340.80 +3.50 337.30 1855 ---- ---- ---- ---- 337.10 +3.50 333.60 1860 ---- ---- ---- ---- 333.40 +3.50 329.90 1865 ---- ---- ---- ---- 329.70 +3.40 326.30 1870 ---- ---- ---- ---- 326.10 +3.40 322.70 1875 ---- ---- ---- ---- 322.50 +3.40 319.10 1880 ---- ---- ---- ---- 318.90 +3.40 315.50 1885 ---- ---- ---- ---- 315.40 +3.40 312.00 1890 ---- ---- ---- ---- 311.90 +3.40 308.50 1895 ---- ---- ---- ---- 308.40 +3.40 305.00 1900 ---- ---- ---- ---- 304.90 +3.30 301.60 1905 ---- ---- ---- ---- 301.50 +3.30 298.20 1910 ---- ---- ---- ---- 298.10 +3.30 294.80 1915 ---- ---- ---- ---- 294.70 +3.20 291.50 1920 ---- ---- ---- ---- 291.40 +3.20 288.20 1925 ---- ---- ---- ---- 288.10 +3.20 284.90 1930 ---- ---- ---- ---- 284.90 +3.30 281.60 1935 ---- ---- ---- ---- 281.60 +3.20 278.40 1940 ---- ---- ---- ---- 278.40 +3.10 275.30 1945 ---- ---- ---- ---- 275.30 +3.20 272.10 1950 ---- ---- ---- ---- 272.10 +3.10 269.00 1955 ---- ---- ---- ---- 269.00 +3.10 265.90 1960 ---- ---- ---- ---- 266.00 +3.10 262.90 1965 ---- ---- ---- ---- 263.00 +3.10 259.90 1970 ---- ---- ---- ---- 260.00 +3.10 256.90 1975 ---- ---- ---- ---- 257.00 +3.00 254.00 1980 ---- ---- ---- ---- 254.10 +3.00 251.10 1985 ---- ---- ---- ---- 251.20 +3.00 248.20 1990 ---- ---- ---- ---- 248.40 +3.00 245.40 1995 ---- ---- ---- ---- 245.60 +3.00 242.60 2000 ---- ---- ---- ---- 242.80 +2.90 239.90 258 2005 ---- ---- ---- ---- 240.00 +2.90 237.10 2010 ---- ---- ---- ---- 237.30 +2.80 234.50 2015 ---- ---- ---- ---- 234.70 +2.90 231.80 2020 ---- ---- ---- ---- 232.00 +2.80 229.20 2025 ---- ---- ---- ---- 229.40 +2.80 226.60 2030 ---- ---- ---- ---- 226.90 +2.80 224.10 2035 ---- ---- ---- ---- 224.40 +2.80 221.60 2040 ---- ---- ---- ---- 221.90 +2.80 219.10 2045 ---- ---- ---- ---- 219.40 +2.70 216.70 2050 ---- ---- ---- ---- 217.00 +2.70 214.30 2055 ---- ---- ---- ---- 214.60 +2.60 212.00 2060 ---- ---- ---- ---- 212.30 +2.70 209.60 2065 ---- ---- ---- ---- 210.00 +2.60 207.40 2070 ---- ---- ---- ---- 207.70 +2.60 205.10 2075 ---- ---- ---- ---- 205.50 +2.60 202.90 2080 ---- ---- ---- ---- 203.30 +2.60 200.70 2085 ---- ---- ---- ---- 201.10 +2.50 198.60 2090 ---- ---- ---- ---- 199.00 +2.50 196.50 2095 ---- ---- ---- ---- 196.90 +2.50 194.40 2100 ---- ---- ---- ---- 194.80 +2.50 192.30 350 2105 ---- ---- ---- ---- 192.80 +2.50 190.30 2110 ---- ---- ---- ---- 190.80 +2.40 188.40 2115 ---- ---- ---- ---- 188.80 +2.40 186.40 2120 ---- ---- ---- ---- 186.90 +2.40 184.50 2125 ---- ---- ---- ---- 185.00 +2.40 182.60 2130 ---- ---- ---- ---- 183.10 +2.40 180.70 2135 ---- ---- ---- ---- 181.30 +2.40 178.90 2140 ---- ---- ---- ---- 179.40 +2.30 177.10 2145 ---- ---- ---- ---- 177.60 +2.30 175.30 2150 ---- ---- ---- ---- 175.90 +2.30 173.60 2155 ---- ---- ---- ---- 174.10 +2.20 171.90 2160 ---- ---- ---- ---- 172.40 +2.20 170.20 2165 ---- ---- ---- ---- 170.70 +2.20 168.50 2170 ---- ---- ---- ---- 169.10 +2.20 166.90 2175 ---- ---- ---- ---- 167.40 +2.10 165.30 2180 ---- ---- ---- ---- 165.80 +2.10 163.70 2185 ---- ---- ---- ---- 164.20 +2.10 162.10 2190 ---- ---- ---- ---- 162.70 +2.20 160.50 2195 ---- ---- ---- ---- 161.10 +2.10 159.00 2200 ---- ---- ---- ---- 159.60 +2.10 157.50 2205 ---- ---- ---- ---- 158.10 +2.10 156.00 2210 ---- ---- ---- ---- 156.70 +2.10 154.60 2215 ---- ---- ---- ---- 155.20 +2.00 153.20 2220 ---- ---- ---- ---- 153.80 +2.10 151.70 2225 ---- ---- ---- ---- 152.30 +2.00 150.30 2230 ---- ---- ---- ---- 150.90 +1.90 149.00 2235 ---- ---- ---- ---- 149.60 +2.00 147.60 2240 ---- ---- ---- ---- 148.20 +2.00 146.20 2245 ---- ---- ---- ---- 146.90 +2.00 144.90 2250 ---- ---- ---- ---- 145.50 +1.90 143.60 2255 ---- ---- ---- ---- 144.20 +1.90 142.30 2260 ---- ---- ---- ---- 142.90 +1.90 141.00 2265 ---- ---- ---- ---- 141.60 +1.80 139.80 2270 ---- ---- ---- ---- 140.40 +1.90 138.50 2275 ---- ---- ---- ---- 139.10 +1.80 137.30 2280 ---- ---- ---- ---- 137.90 +1.80 136.10 2285 ---- ---- ---- ---- 136.70 +1.80 134.90 2290 ---- ---- ---- ---- 135.50 +1.80 133.70 2295 ---- ---- ---- ---- 134.30 +1.80 132.50 2300 ---- ---- ---- ---- 133.10 +1.80 131.30 1 2305 ---- ---- ---- ---- 131.90 +1.80 130.10 2310 ---- ---- ---- ---- 130.70 +1.70 129.00 2315 ---- ---- ---- ---- 129.60 +1.70 127.90 2320 ---- ---- ---- ---- 128.50 +1.80 126.70 2325 ---- ---- ---- ---- 127.30 +1.70 125.60 2330 ---- ---- ---- ---- 126.20 +1.70 124.50 2335 ---- ---- ---- ---- 125.10 +1.60 123.50 2340 ---- ---- ---- ---- 124.00 +1.60 122.40 2345 ---- ---- ---- ---- 123.00 +1.70 121.30 2350 ---- ---- ---- ---- 121.90 +1.60 120.30 2355 ---- ---- ---- ---- 120.80 +1.60 119.20 2360 ---- ---- ---- ---- 119.80 +1.60 118.20 2365 ---- ---- ---- ---- 118.80 +1.60 117.20 2370 ---- ---- ---- ---- 117.70 +1.50 116.20 2375 ---- ---- ---- ---- 116.70 +1.50 115.20 2380 ---- ---- ---- ---- 115.70 +1.50 114.20 2385 ---- ---- ---- ---- 114.70 +1.50 113.20 2390 ---- ---- ---- ---- 113.70 +1.50 112.20 2395 ---- ---- ---- ---- 112.80 +1.60 111.20 2400 ---- ---- ---- ---- 111.80 +1.50 110.30 1 2410 ---- ---- ---- ---- 109.90 +1.50 108.40 2420 ---- ---- ---- ---- 108.00 +1.40 106.60 2425 ---- ---- ---- ---- 107.10 +1.40 105.70 2430 ---- ---- ---- ---- 106.20 +1.50 104.70 2440 ---- ---- ---- ---- 104.40 +1.40 103.00 2450 ---- ---- ---- ---- 102.60 +1.40 101.20 2460 ---- ---- ---- ---- 100.80 +1.30 99.50 2470 ---- ---- ---- ---- 99.10 +1.30 97.80 2475 ---- ---- ---- ---- 98.30 +1.30 97.00 2480 ---- ---- ---- ---- 97.40 +1.30 96.10 2490 ---- ---- ---- ---- 95.80 +1.30 94.50 2500 ---- ---- ---- ---- 94.20 +1.30 92.90 3261 2525 ---- ---- ---- ---- 90.20 +1.20 89.00 2550 ---- ---- ---- ---- 86.40 +1.10 85.30 2575 ---- ---- ---- ---- 82.80 +1.10 81.70 2600 ---- ---- ---- ---- 79.30 +1.00 78.30 2625 ---- ---- ---- ---- 76.00 +1.00 75.00 2650 ---- ---- ---- ---- 72.80 +1.00 71.80 2675 ---- ---- ---- ---- 69.80 +1.00 68.80 2700 ---- ---- ---- ---- 66.90 +.90 66.00 3000 ---- ---- ---- ---- 40.50 +.60 39.90 2838 3450 ---- ---- ---- ---- 21.70 +.30 21.40 3475 ---- ---- ---- ---- 21.00 +.30 20.70 3500 ---- ---- ---- ---- 20.40 +.30 20.10 4 4000 ---- ---- ---- ---- 12.30 +.10 12.20 7 950 ---- ---- ---- ---- 1191.50 +4.80 1186.70 975 ---- ---- ---- ---- 1166.50 +4.80 1161.70 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 495.10 +4.20 490.90 1700 ---- ---- ---- ---- 473.80 +4.10 469.70 1725 ---- ---- ---- ---- 452.90 +4.00 448.90 1750 ---- ---- ---- ---- 432.50 +3.90 428.60 1775 ---- ---- ---- ---- 412.60 +3.80 408.80 1800 ---- ---- ---- ---- 393.20 +3.70 389.50 1825 ---- ---- ---- ---- 374.30 +3.60 370.70 1850 ---- ---- ---- ---- 355.90 +3.60 352.30 1860 ---- ---- ---- ---- 348.70 ---- ---- 1870 ---- ---- ---- ---- 341.50 +3.40 338.10 1880 ---- ---- ---- ---- 334.50 +3.50 331.00 1890 ---- ---- ---- ---- 327.50 +3.40 324.10 1900 ---- ---- ---- ---- 320.60 +3.40 317.20 1910 ---- ---- ---- ---- 313.80 +3.30 310.50 1920 ---- ---- ---- ---- 307.10 +3.30 303.80 1930 ---- ---- ---- ---- 300.50 +3.30 297.20 1940 ---- ---- ---- ---- 294.00 +3.30 290.70 1950 ---- ---- ---- ---- 287.50 +3.10 284.40 1955 ---- ---- ---- ---- 284.40 ---- ---- 1960 ---- ---- ---- ---- 281.20 +3.10 278.10 1965 ---- ---- ---- ---- 278.10 +3.10 275.00 1970 ---- ---- ---- ---- 275.10 +3.10 272.00 1975 ---- ---- ---- ---- 272.00 +3.10 268.90 1980 ---- ---- ---- ---- 269.00 +3.10 265.90 1985 ---- ---- ---- ---- 266.00 +3.00 263.00 1990 ---- ---- ---- ---- 263.00 +3.00 260.00 1995 ---- ---- ---- ---- 260.10 +3.00 257.10 2000 ---- ---- ---- ---- 257.20 +2.90 254.30 2005 ---- ---- ---- ---- 254.40 +3.00 251.40 2010 ---- ---- ---- ---- 251.50 +2.90 248.60 2015 ---- ---- ---- ---- 248.70 +2.90 245.80 2020 ---- ---- ---- ---- 246.00 +2.90 243.10 2025 ---- ---- ---- ---- 243.30 +2.90 240.40 2030 ---- ---- ---- ---- 240.60 +2.90 237.70 2035 ---- ---- ---- ---- 237.90 +2.80 235.10 2040 ---- ---- ---- ---- 235.30 +2.80 232.50 2045 ---- ---- ---- ---- 232.70 +2.70 230.00 2050 ---- ---- ---- ---- 230.20 +2.80 227.40 2055 ---- ---- ---- ---- 227.70 +2.70 225.00 2060 ---- ---- ---- ---- 225.20 +2.70 222.50 2065 ---- ---- ---- ---- 222.80 +2.70 220.10 2070 ---- ---- ---- ---- 220.40 +2.70 217.70 2075 ---- ---- ---- ---- 218.10 +2.70 215.40 2080 ---- ---- ---- ---- 215.80 +2.70 213.10 2085 ---- ---- ---- ---- 213.50 +2.60 210.90 2090 ---- ---- ---- ---- 211.30 +2.60 208.70 2095 ---- ---- ---- ---- 209.10 +2.60 206.50 2100 ---- ---- ---- ---- 206.90 +2.50 204.40 2105 ---- ---- ---- ---- 204.80 +2.50 202.30 2110 ---- ---- ---- ---- 202.70 +2.50 200.20 2115 ---- ---- ---- ---- 200.60 +2.40 198.20 2120 ---- ---- ---- ---- 198.60 +2.40 196.20 2125 ---- ---- ---- ---- 196.60 +2.40 194.20 2130 ---- ---- ---- ---- 194.70 +2.50 192.20 2135 ---- ---- ---- ---- 192.80 +2.50 190.30 2140 ---- ---- ---- ---- 190.90 +2.40 188.50 2145 ---- ---- ---- ---- 189.00 +2.40 186.60 2150 ---- ---- ---- ---- 187.20 +2.40 184.80 2155 ---- ---- ---- ---- 185.40 +2.30 183.10 2160 ---- ---- ---- ---- 183.60 +2.30 181.30 2165 ---- ---- ---- ---- 181.90 +2.30 179.60 2170 ---- ---- ---- ---- 180.20 +2.30 177.90 2175 ---- ---- ---- ---- 178.50 +2.30 176.20 2180 ---- ---- ---- ---- 176.80 +2.20 174.60 2185 ---- ---- ---- ---- 175.20 +2.20 173.00 2190 ---- ---- ---- ---- 173.60 +2.20 171.40 2195 ---- ---- ---- ---- 172.00 +2.20 169.80 2200 ---- ---- ---- ---- 170.40 +2.10 168.30 2205 ---- ---- ---- ---- 168.90 +2.20 166.70 2210 ---- ---- ---- ---- 167.40 +2.20 165.20 2215 ---- ---- ---- ---- 165.90 +2.10 163.80 2220 ---- ---- ---- ---- 164.40 +2.10 162.30 2225 ---- ---- ---- ---- 163.00 +2.10 160.90 2230 ---- ---- ---- ---- 161.50 +2.00 159.50 2235 ---- ---- ---- ---- 160.10 +2.00 158.10 2240 ---- ---- ---- ---- 158.70 +2.00 156.70 2245 ---- ---- ---- ---- 157.30 +2.00 155.30 2250 ---- ---- ---- ---- 156.00 +2.00 154.00 2255 ---- ---- ---- ---- 154.60 +1.90 152.70 2260 ---- ---- ---- ---- 153.30 +1.90 151.40 2265 ---- ---- ---- ---- 152.00 +1.90 150.10 2270 ---- ---- ---- ---- 150.70 +1.90 148.80 2275 ---- ---- ---- ---- 149.40 +1.90 147.50 2280 ---- ---- ---- ---- 148.10 +1.90 146.20 2285 ---- ---- ---- ---- 146.90 +1.90 145.00 2290 ---- ---- ---- ---- 145.60 +1.80 143.80 2295 ---- ---- ---- ---- 144.40 +1.90 142.50 2300 ---- ---- ---- ---- 143.20 +1.90 141.30 2305 ---- ---- ---- ---- 142.00 +1.90 140.10 2310 ---- ---- ---- ---- 140.80 +1.80 139.00 2315 ---- ---- ---- ---- 139.60 +1.80 137.80 2320 ---- ---- ---- ---- 138.40 +1.80 136.60 2325 ---- ---- ---- ---- 137.20 +1.70 135.50 2330 ---- ---- ---- ---- 136.10 +1.80 134.30 2335 ---- ---- ---- ---- 134.90 +1.70 133.20 2340 ---- ---- ---- ---- 133.80 +1.70 132.10 2345 ---- ---- ---- ---- 132.70 +1.70 131.00 2350 ---- ---- ---- ---- 131.60 +1.70 129.90 2355 ---- ---- ---- ---- 130.50 +1.70 128.80 2360 ---- ---- ---- ---- 129.40 +1.70 127.70 2365 ---- ---- ---- ---- 128.30 +1.60 126.70 2370 ---- ---- ---- ---- 127.30 +1.70 125.60 2380 ---- ---- ---- ---- 125.20 +1.60 123.60 2390 ---- ---- ---- ---- 123.10 +1.60 121.50 2400 ---- ---- ---- ---- 121.10 +1.50 119.60 2410 ---- ---- ---- ---- 119.20 +1.60 117.60 2420 ---- ---- ---- ---- 117.30 +1.60 115.70 2430 ---- ---- ---- ---- 115.40 +1.50 113.90 2440 ---- ---- ---- ---- 113.60 +1.50 112.10 2450 ---- ---- ---- ---- 111.80 +1.50 110.30 2460 ---- ---- ---- ---- 110.00 +1.40 108.60 2475 ---- ---- ---- ---- 107.50 +1.40 106.10 2500 ---- ---- ---- ---- 103.50 +1.40 102.10 2525 ---- ---- ---- ---- 99.60 +1.20 98.40 2550 ---- ---- ---- ---- 96.10 +1.30 94.80 2575 ---- ---- ---- ---- 92.70 +1.20 91.50 2600 ---- ---- ---- ---- 89.50 +1.20 88.30 2625 ---- ---- ---- ---- 86.40 +1.10 85.30 2650 ---- ---- ---- ---- 83.60 +1.10 82.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1153.10 +4.80 1148.30 1050 ---- ---- ---- ---- 1128.10 +4.80 1123.30 1075 ---- ---- ---- ---- 1103.10 +4.80 1098.30 1100 ---- ---- ---- ---- 1078.10 +4.80 1073.30 1125 ---- ---- ---- ---- 1053.10 +4.80 1048.30 1150 ---- ---- ---- ---- 1028.10 +4.80 1023.30 1175 ---- ---- ---- ---- 1003.10 +4.80 998.30 1200 ---- ---- ---- ---- 978.10 +4.80 973.30 1220 ---- ---- ---- ---- 958.10 +4.80 953.30 1225 ---- ---- ---- ---- 953.10 +4.80 948.30 1230 ---- ---- ---- ---- 948.10 +4.80 943.30 1240 ---- ---- ---- ---- 938.10 +4.80 933.30 1250 ---- ---- ---- ---- 928.10 +4.80 923.30 1260 ---- ---- ---- ---- 918.10 +4.80 913.30 1270 ---- ---- ---- ---- 908.10 +4.80 903.30 1275 ---- ---- ---- ---- 903.10 +4.80 898.30 1280 ---- ---- ---- ---- 898.10 +4.80 893.30 1290 ---- ---- ---- ---- 888.10 +4.80 883.30 1300 ---- ---- ---- ---- 878.10 +4.80 873.30 1310 ---- ---- ---- ---- 868.10 +4.80 863.30 1315 ---- ---- ---- ---- 863.10 +4.80 858.30 1320 ---- ---- ---- ---- 858.10 +4.80 853.30 1325 ---- ---- ---- ---- 853.10 +4.80 848.30 1330 ---- ---- ---- ---- 848.10 +4.80 843.30 1335 ---- ---- ---- ---- 843.10 +4.80 838.30 1340 ---- ---- ---- ---- 838.10 +4.80 833.30 1345 ---- ---- ---- ---- 833.10 +4.80 828.30 1350 ---- ---- ---- ---- 828.10 +4.80 823.30 1355 ---- ---- ---- ---- 823.10 +4.80 818.30 1360 ---- ---- ---- ---- 818.10 +4.80 813.30 1365 ---- ---- ---- ---- 813.10 +4.70 808.40 1370 ---- ---- ---- ---- 808.20 +4.80 803.40 1375 ---- ---- ---- ---- 803.20 +4.70 798.50 1380 ---- ---- ---- ---- 798.30 +4.70 793.60 1385 ---- ---- ---- ---- 793.40 +4.70 788.70 1390 ---- ---- ---- ---- 788.50 +4.70 783.80 1395 ---- ---- ---- ---- 783.60 +4.70 778.90 1400 ---- ---- ---- ---- 778.70 +4.70 774.00 1405 ---- ---- ---- ---- 773.80 +4.60 769.20 1410 ---- ---- ---- ---- 769.00 +4.60 764.40 1415 ---- ---- ---- ---- 764.10 +4.60 759.50 1420 ---- ---- ---- ---- 759.30 +4.60 754.70 1425 ---- ---- ---- ---- 754.50 +4.60 749.90 1430 ---- ---- ---- ---- 749.70 +4.60 745.10 1435 ---- ---- ---- ---- 744.90 +4.50 740.40 1440 ---- ---- ---- ---- 740.10 +4.50 735.60 1445 ---- ---- ---- ---- 735.40 +4.50 730.90 1450 ---- ---- ---- ---- 730.60 +4.50 726.10 1455 ---- ---- ---- ---- 725.90 +4.50 721.40 1460 ---- ---- ---- ---- 721.20 +4.50 716.70 1465 ---- ---- ---- ---- 716.50 +4.50 712.00 1470 ---- ---- ---- ---- 711.80 +4.50 707.30 1475 ---- ---- ---- ---- 707.10 +4.40 702.70 1480 ---- ---- ---- ---- 702.40 +4.40 698.00 1485 ---- ---- ---- ---- 697.80 +4.40 693.40 1490 ---- ---- ---- ---- 693.10 +4.40 688.70 1495 ---- ---- ---- ---- 688.50 +4.40 684.10 1500 ---- ---- ---- ---- 683.90 +4.40 679.50 1505 ---- ---- ---- ---- 679.30 +4.40 674.90 1510 ---- ---- ---- ---- 674.70 +4.40 670.30 1515 ---- ---- ---- ---- 670.10 +4.30 665.80 1520 ---- ---- ---- ---- 665.50 +4.30 661.20 1525 ---- ---- ---- ---- 661.00 +4.30 656.70 1530 ---- ---- ---- ---- 656.40 +4.30 652.10 1535 ---- ---- ---- ---- 651.90 +4.30 647.60 1540 ---- ---- ---- ---- 647.40 +4.30 643.10 1545 ---- ---- ---- ---- 642.90 +4.30 638.60 1550 ---- ---- ---- ---- 638.40 +4.30 634.10 1555 ---- ---- ---- ---- 633.90 +4.20 629.70 1560 ---- ---- ---- ---- 629.40 +4.20 625.20 1565 ---- ---- ---- ---- 624.90 +4.20 620.70 1570 ---- ---- ---- ---- 620.50 +4.20 616.30 1575 ---- ---- ---- ---- 616.10 +4.20 611.90 1580 ---- ---- ---- ---- 611.60 +4.10 607.50 1585 ---- ---- ---- ---- 607.20 +4.10 603.10 1590 ---- ---- ---- ---- 602.80 +4.10 598.70 1595 ---- ---- ---- ---- 598.40 +4.10 594.30 1600 ---- ---- ---- ---- 594.00 +4.10 589.90 1605 ---- ---- ---- ---- 589.70 +4.10 585.60 1610 ---- ---- ---- ---- 585.30 +4.10 581.20 1615 ---- ---- ---- ---- 581.00 +4.10 576.90 1620 ---- ---- ---- ---- 576.60 +4.00 572.60 1625 ---- ---- ---- ---- 572.30 +4.00 568.30 1630 ---- ---- ---- ---- 568.00 +4.10 563.90 1635 ---- ---- ---- ---- 563.70 +4.00 559.70 1640 ---- ---- ---- ---- 559.40 +4.00 555.40 1645 ---- ---- ---- ---- 555.10 +4.00 551.10 1650 ---- ---- ---- ---- 550.80 +4.00 546.80 1655 ---- ---- ---- ---- 546.50 +3.90 542.60 1660 ---- ---- ---- ---- 542.30 +4.00 538.30 1665 ---- ---- ---- ---- 538.00 +3.90 534.10 1670 ---- ---- ---- ---- 533.80 +3.90 529.90 1675 ---- ---- ---- ---- 529.60 +3.90 525.70 1680 ---- ---- ---- ---- 525.40 +3.90 521.50 1685 ---- ---- ---- ---- 521.20 +3.90 517.30 1690 ---- ---- ---- ---- 517.00 +3.90 513.10 1695 ---- ---- ---- ---- 512.80 +3.90 508.90 1700 ---- ---- ---- ---- 508.60 +3.90 504.70 1705 ---- ---- ---- ---- 504.40 +3.80 500.60 1710 ---- ---- ---- ---- 500.20 +3.80 496.40 1715 ---- ---- ---- ---- 496.10 +3.80 492.30 1720 ---- ---- ---- ---- 491.90 +3.70 488.20 1725 ---- ---- ---- ---- 487.80 +3.80 484.00 1730 ---- ---- ---- ---- 483.70 +3.80 479.90 1735 ---- ---- ---- ---- 479.60 +3.80 475.80 1740 ---- ---- ---- ---- 475.50 +3.80 471.70 1745 ---- ---- ---- ---- 471.40 +3.80 467.60 1750 ---- ---- ---- ---- 467.30 +3.70 463.60 1755 ---- ---- ---- ---- 463.20 +3.70 459.50 1760 ---- ---- ---- ---- 459.10 +3.60 455.50 1765 ---- ---- ---- ---- 455.10 +3.70 451.40 1770 ---- ---- ---- ---- 451.10 +3.70 447.40 1775 ---- ---- ---- ---- 447.00 +3.60 443.40 1780 ---- ---- ---- ---- 443.00 +3.60 439.40 1785 ---- ---- ---- ---- 439.00 +3.60 435.40 1790 ---- ---- ---- ---- 435.10 +3.60 431.50 1795 ---- ---- ---- ---- 431.10 +3.60 427.50 1800 ---- ---- ---- ---- 427.10 +3.50 423.60 1805 ---- ---- ---- ---- 423.20 +3.50 419.70 1810 ---- ---- ---- ---- 419.30 +3.60 415.70 1815 ---- ---- ---- ---- 415.40 +3.50 411.90 1820 ---- ---- ---- ---- 411.50 +3.50 408.00 1825 ---- ---- ---- ---- 407.70 +3.50 404.20 1830 ---- ---- ---- ---- 403.80 +3.50 400.30 1835 ---- ---- ---- ---- 400.00 +3.50 396.50 1840 ---- ---- ---- ---- 396.20 +3.50 392.70 1845 ---- ---- ---- ---- 392.40 +3.40 389.00 1850 ---- ---- ---- ---- 388.70 +3.50 385.20 1855 ---- ---- ---- ---- 384.90 +3.40 381.50 1860 ---- ---- ---- ---- 381.20 +3.40 377.80 1865 ---- ---- ---- ---- 377.50 +3.40 374.10 1870 ---- ---- ---- ---- 373.90 +3.40 370.50 1875 ---- ---- ---- ---- 370.20 +3.30 366.90 1880 ---- ---- ---- ---- 366.60 +3.30 363.30 1885 ---- ---- ---- ---- 363.00 +3.30 359.70 1890 ---- ---- ---- ---- 359.50 +3.30 356.20 1895 ---- ---- ---- ---- 355.90 +3.20 352.70 1900 ---- ---- ---- ---- 352.50 +3.30 349.20 1905 ---- ---- ---- ---- 349.00 +3.30 345.70 1910 ---- ---- ---- ---- 345.50 +3.20 342.30 1915 ---- ---- ---- ---- 342.10 +3.20 338.90 1920 ---- ---- ---- ---- 338.80 +3.30 335.50 1925 ---- ---- ---- ---- 335.40 +3.20 332.20 1930 ---- ---- ---- ---- 332.10 +3.20 328.90 1935 ---- ---- ---- ---- 328.80 +3.10 325.70 1940 ---- ---- ---- ---- 325.60 +3.20 322.40 1945 ---- ---- ---- ---- 322.40 +3.20 319.20 1950 ---- ---- ---- ---- 319.20 +3.10 316.10 1955 ---- ---- ---- ---- 316.00 +3.10 312.90 1960 ---- ---- ---- ---- 312.90 +3.10 309.80 1965 ---- ---- ---- ---- 309.80 +3.00 306.80 1970 ---- ---- ---- ---- 306.80 +3.10 303.70 1975 ---- ---- ---- ---- 303.80 +3.00 300.80 1980 ---- ---- ---- ---- 300.80 +3.00 297.80 1985 ---- ---- ---- ---- 297.80 +2.90 294.90 1990 ---- ---- ---- ---- 294.90 +2.90 292.00 1995 ---- ---- ---- ---- 292.00 +2.90 289.10 2000 ---- ---- ---- ---- 289.20 +2.90 286.30 2005 ---- ---- ---- ---- 286.40 +2.90 283.50 2010 ---- ---- ---- ---- 283.60 +2.90 280.70 2015 ---- ---- ---- ---- 280.90 +2.90 278.00 2020 ---- ---- ---- ---- 278.10 +2.80 275.30 2025 ---- ---- ---- ---- 275.50 +2.90 272.60 2030 ---- ---- ---- ---- 272.80 +2.80 270.00 2035 ---- ---- ---- ---- 270.20 +2.80 267.40 2040 ---- ---- ---- ---- 267.60 +2.80 264.80 2045 ---- ---- ---- ---- 265.10 +2.80 262.30 2050 ---- ---- ---- ---- 262.60 +2.80 259.80 2055 ---- ---- ---- ---- 260.10 +2.70 257.40 2060 ---- ---- ---- ---- 257.70 +2.80 254.90 2065 ---- ---- ---- ---- 255.30 +2.70 252.60 2070 ---- ---- ---- ---- 252.90 +2.70 250.20 2075 ---- ---- ---- ---- 250.50 +2.60 247.90 2080 ---- ---- ---- ---- 248.20 +2.60 245.60 2085 ---- ---- ---- ---- 245.90 +2.60 243.30 2090 ---- ---- ---- ---- 243.70 +2.60 241.10 2095 ---- ---- ---- ---- 241.50 +2.60 238.90 2100 ---- ---- ---- ---- 239.30 +2.60 236.70 2105 ---- ---- ---- ---- 237.20 +2.60 234.60 2110 ---- ---- ---- ---- 235.10 +2.60 232.50 2115 ---- ---- ---- ---- 233.00 +2.60 230.40 2120 ---- ---- ---- ---- 230.90 +2.50 228.40 2125 ---- ---- ---- ---- 228.90 +2.50 226.40 2130 ---- ---- ---- ---- 226.90 +2.50 224.40 2135 ---- ---- ---- ---- 224.90 +2.40 222.50 2140 ---- ---- ---- ---- 223.00 +2.40 220.60 2145 ---- ---- ---- ---- 221.10 +2.40 218.70 2150 ---- ---- ---- ---- 219.20 +2.40 216.80 2155 ---- ---- ---- ---- 217.40 +2.40 215.00 2160 ---- ---- ---- ---- 215.50 +2.30 213.20 2165 ---- ---- ---- ---- 213.80 +2.40 211.40 2170 ---- ---- ---- ---- 212.00 +2.30 209.70 2175 ---- ---- ---- ---- 210.20 +2.30 207.90 2180 ---- ---- ---- ---- 208.50 +2.30 206.20 2185 ---- ---- ---- ---- 206.80 +2.20 204.60 2190 ---- ---- ---- ---- 205.20 +2.30 202.90 2195 ---- ---- ---- ---- 203.50 +2.20 201.30 2200 ---- ---- ---- ---- 201.90 +2.20 199.70 2205 ---- ---- ---- ---- 200.30 +2.20 198.10 2210 ---- ---- ---- ---- 198.80 +2.20 196.60 2215 ---- ---- ---- ---- 197.20 +2.20 195.00 2220 ---- ---- ---- ---- 195.70 +2.20 193.50 2225 ---- ---- ---- ---- 194.20 +2.20 192.00 2230 ---- ---- ---- ---- 192.70 +2.10 190.60 2235 ---- ---- ---- ---- 191.30 +2.20 189.10 2240 ---- ---- ---- ---- 189.80 +2.10 187.70 2245 ---- ---- ---- ---- 188.40 +2.10 186.30 2250 ---- ---- ---- ---- 187.00 +2.10 184.90 2255 ---- ---- ---- ---- 185.60 +2.10 183.50 2260 ---- ---- ---- ---- 184.30 +2.10 182.20 2265 ---- ---- ---- ---- 182.90 +2.00 180.90 2270 ---- ---- ---- ---- 181.60 +2.00 179.60 2275 ---- ---- ---- ---- 180.30 +2.00 178.30 2280 ---- ---- ---- ---- 179.00 +2.00 177.00 2285 ---- ---- ---- ---- 177.70 +2.00 175.70 2290 ---- ---- ---- ---- 176.50 +2.00 174.50 2295 ---- ---- ---- ---- 175.20 +2.00 173.20 2300 ---- ---- ---- ---- 174.00 +2.00 172.00 2305 ---- ---- ---- ---- 172.80 +2.00 170.80 2310 ---- ---- ---- ---- 171.60 +2.00 169.60 2315 ---- ---- ---- ---- 170.40 +1.90 168.50 2320 ---- ---- ---- ---- 169.20 +1.90 167.30 2325 ---- ---- ---- ---- 168.00 +1.80 166.20 2330 ---- ---- ---- ---- 166.90 +1.90 165.00 2335 ---- ---- ---- ---- 165.80 +1.90 163.90 2340 ---- ---- ---- ---- 164.60 +1.80 162.80 2345 ---- ---- ---- ---- 163.50 +1.80 161.70 2350 ---- ---- ---- ---- 162.40 +1.80 160.60 2355 ---- ---- ---- ---- 161.40 +1.90 159.50 2360 ---- ---- ---- ---- 160.30 +1.80 158.50 2365 ---- ---- ---- ---- 159.20 +1.80 157.40 2370 ---- ---- ---- ---- 158.20 +1.80 156.40 2375 ---- ---- ---- ---- 157.10 +1.70 155.40 2380 ---- ---- ---- ---- 156.10 +1.70 154.40 2385 ---- ---- ---- ---- 155.10 +1.70 153.40 2390 ---- ---- ---- ---- 154.10 +1.70 152.40 2395 ---- ---- ---- ---- 153.10 +1.70 151.40 2400 ---- ---- ---- ---- 152.10 +1.70 150.40 2405 ---- ---- ---- ---- 151.20 +1.70 149.50 2410 ---- ---- ---- ---- 150.20 +1.70 148.50 2415 ---- ---- ---- ---- 149.30 +1.70 147.60 2420 ---- ---- ---- ---- 148.30 +1.60 146.70 2425 ---- ---- ---- ---- 147.40 +1.60 145.80 2430 ---- ---- ---- ---- 146.50 +1.60 144.90 2435 ---- ---- ---- ---- 145.60 +1.60 144.00 2440 ---- ---- ---- ---- 144.70 +1.60 143.10 2450 ---- ---- ---- ---- 143.00 +1.60 141.40 2460 ---- ---- ---- ---- 141.20 +1.50 139.70 2470 ---- ---- ---- ---- 139.60 +1.60 138.00 2475 ---- ---- ---- ---- 138.70 +1.50 137.20 2480 ---- ---- ---- ---- 137.90 +1.50 136.40 2490 ---- ---- ---- ---- 136.30 +1.50 134.80 2500 ---- ---- ---- ---- 134.80 +1.50 133.30 2510 ---- ---- ---- ---- 133.20 +1.40 131.80 2520 ---- ---- ---- ---- 131.70 +1.40 130.30 2525 ---- ---- ---- ---- 131.00 +1.50 129.50 2530 ---- ---- ---- ---- 130.30 +1.50 128.80 2550 ---- ---- ---- ---- 127.40 +1.40 126.00 2575 ---- ---- ---- ---- 124.10 +1.40 122.70 2600 ---- ---- ---- ---- 120.90 +1.30 119.60 2625 ---- ---- ---- ---- 117.90 +1.30 116.60 2650 ---- ---- ---- ---- 115.00 +1.20 113.80 2675 ---- ---- ---- ---- 112.30 +1.20 111.10 2700 ---- ---- ---- ---- 109.80 +1.20 108.60 2725 ---- ---- ---- ---- 107.30 +1.10 106.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1129.30 +4.80 1124.50 1100 ---- ---- ---- ---- 1104.30 +4.80 1099.50 1125 ---- ---- ---- ---- 1079.30 +4.80 1074.50 1150 ---- ---- ---- ---- 1054.30 +4.80 1049.50 1175 ---- ---- ---- ---- 1029.30 +4.80 1024.50 1200 ---- ---- ---- ---- 1004.30 +4.80 999.50 1225 ---- ---- ---- ---- 979.30 +4.80 974.50 1250 ---- ---- ---- ---- 954.30 +4.80 949.50 1270 ---- ---- ---- ---- 934.30 +4.80 929.50 1275 ---- ---- ---- ---- 929.30 +4.80 924.50 1280 ---- ---- ---- ---- 924.30 +4.80 919.50 1290 ---- ---- ---- ---- 914.30 +4.80 909.50 1300 ---- ---- ---- ---- 904.30 +4.80 899.50 1310 ---- ---- ---- ---- 894.30 +4.70 889.60 1320 ---- ---- ---- ---- 884.40 +4.70 879.70 1325 ---- ---- ---- ---- 879.50 +4.70 874.80 1330 ---- ---- ---- ---- 874.60 +4.70 869.90 1340 ---- ---- ---- ---- 864.80 +4.70 860.10 1350 ---- ---- ---- ---- 855.10 +4.70 850.40 1360 ---- ---- ---- ---- 845.40 +4.60 840.80 1370 ---- ---- ---- ---- 835.80 +4.60 831.20 1375 ---- ---- ---- ---- 831.00 +4.60 826.40 1380 ---- ---- ---- ---- 826.20 +4.60 821.60 1385 ---- ---- ---- ---- 821.40 +4.50 816.90 1390 ---- ---- ---- ---- 816.70 +4.60 812.10 1395 ---- ---- ---- ---- 811.90 +4.50 807.40 1400 ---- ---- ---- ---- 807.20 +4.50 802.70 1405 ---- ---- ---- ---- 802.50 +4.50 798.00 1410 ---- ---- ---- ---- 797.80 +4.50 793.30 1415 ---- ---- ---- ---- 793.10 +4.50 788.60 1420 ---- ---- ---- ---- 788.40 +4.40 784.00 1425 ---- ---- ---- ---- 783.70 +4.40 779.30 1430 ---- ---- ---- ---- 779.10 +4.40 774.70 1435 ---- ---- ---- ---- 774.40 +4.40 770.00 1440 ---- ---- ---- ---- 769.80 +4.40 765.40 1445 ---- ---- ---- ---- 765.20 +4.40 760.80 1450 ---- ---- ---- ---- 760.60 +4.40 756.20 1455 ---- ---- ---- ---- 756.00 +4.30 751.70 1460 ---- ---- ---- ---- 751.40 +4.30 747.10 1465 ---- ---- ---- ---- 746.80 +4.30 742.50 1470 ---- ---- ---- ---- 742.30 +4.30 738.00 1475 ---- ---- ---- ---- 737.70 +4.20 733.50 1480 ---- ---- ---- ---- 733.20 +4.30 728.90 1485 ---- ---- ---- ---- 728.70 +4.30 724.40 1490 ---- ---- ---- ---- 724.20 +4.30 719.90 1495 ---- ---- ---- ---- 719.70 +4.20 715.50 1500 ---- ---- ---- ---- 715.20 +4.20 711.00 1505 ---- ---- ---- ---- 710.70 +4.20 706.50 1510 ---- ---- ---- ---- 706.30 +4.20 702.10 1515 ---- ---- ---- ---- 701.80 +4.10 697.70 1520 ---- ---- ---- ---- 697.40 +4.20 693.20 1525 ---- ---- ---- ---- 693.00 +4.20 688.80 1530 ---- ---- ---- ---- 688.50 +4.10 684.40 1535 ---- ---- ---- ---- 684.10 +4.10 680.00 1540 ---- ---- ---- ---- 679.80 +4.10 675.70 1545 ---- ---- ---- ---- 675.40 +4.10 671.30 1550 ---- ---- ---- ---- 671.00 +4.10 666.90 1555 ---- ---- ---- ---- 666.70 +4.10 662.60 1560 ---- ---- ---- ---- 662.30 +4.00 658.30 1565 ---- ---- ---- ---- 658.00 +4.10 653.90 1570 ---- ---- ---- ---- 653.70 +4.10 649.60 1575 ---- ---- ---- ---- 649.40 +4.10 645.30 1580 ---- ---- ---- ---- 645.10 +4.00 641.10 1585 ---- ---- ---- ---- 640.80 +4.00 636.80 1590 ---- ---- ---- ---- 636.50 +4.00 632.50 1595 ---- ---- ---- ---- 632.20 +3.90 628.30 1600 ---- ---- ---- ---- 628.00 +4.00 624.00 1605 ---- ---- ---- ---- 623.70 +3.90 619.80 1610 ---- ---- ---- ---- 619.50 +3.90 615.60 1615 ---- ---- ---- ---- 615.30 +4.00 611.30 1620 ---- ---- ---- ---- 611.00 +3.90 607.10 1625 ---- ---- ---- ---- 606.80 +3.80 603.00 1630 ---- ---- ---- ---- 602.60 +3.80 598.80 1635 ---- ---- ---- ---- 598.50 +3.90 594.60 1640 ---- ---- ---- ---- 594.30 +3.90 590.40 1645 ---- ---- ---- ---- 590.10 +3.80 586.30 1650 ---- ---- ---- ---- 586.00 +3.90 582.10 1655 ---- ---- ---- ---- 581.80 +3.80 578.00 1660 ---- ---- ---- ---- 577.70 +3.80 573.90 1665 ---- ---- ---- ---- 573.50 +3.80 569.70 1670 ---- ---- ---- ---- 569.40 +3.80 565.60 1675 ---- ---- ---- ---- 565.30 +3.80 561.50 1680 ---- ---- ---- ---- 561.20 +3.80 557.40 1685 ---- ---- ---- ---- 557.10 +3.70 553.40 1690 ---- ---- ---- ---- 553.00 +3.70 549.30 1695 ---- ---- ---- ---- 548.90 +3.70 545.20 1700 ---- ---- ---- ---- 544.90 +3.70 541.20 1705 ---- ---- ---- ---- 540.80 +3.70 537.10 1710 ---- ---- ---- ---- 536.70 +3.60 533.10 1715 ---- ---- ---- ---- 532.70 +3.70 529.00 1720 ---- ---- ---- ---- 528.70 +3.70 525.00 1725 ---- ---- ---- ---- 524.60 +3.60 521.00 1730 ---- ---- ---- ---- 520.60 +3.60 517.00 1735 ---- ---- ---- ---- 516.60 +3.60 513.00 1740 ---- ---- ---- ---- 512.60 +3.60 509.00 1745 ---- ---- ---- ---- 508.60 +3.60 505.00 1750 ---- ---- ---- ---- 504.60 +3.60 501.00 1755 ---- ---- ---- ---- 500.60 +3.60 497.00 1760 ---- ---- ---- ---- 496.60 +3.60 493.00 1765 ---- ---- ---- ---- 492.60 +3.50 489.10 1770 ---- ---- ---- ---- 488.70 +3.60 485.10 1775 ---- ---- ---- ---- 484.70 +3.50 481.20 1780 ---- ---- ---- ---- 480.80 +3.50 477.30 1785 ---- ---- ---- ---- 476.80 +3.50 473.30 1790 ---- ---- ---- ---- 472.90 +3.50 469.40 1795 ---- ---- ---- ---- 469.00 +3.50 465.50 1800 ---- ---- ---- ---- 465.10 +3.40 461.70 1805 ---- ---- ---- ---- 461.20 +3.40 457.80 1810 ---- ---- ---- ---- 457.40 +3.50 453.90 1815 ---- ---- ---- ---- 453.50 +3.40 450.10 1820 ---- ---- ---- ---- 449.70 +3.40 446.30 1825 ---- ---- ---- ---- 445.90 +3.40 442.50 1830 ---- ---- ---- ---- 442.10 +3.40 438.70 1835 ---- ---- ---- ---- 438.30 +3.40 434.90 1840 ---- ---- ---- ---- 434.50 +3.40 431.10 1845 ---- ---- ---- ---- 430.70 +3.30 427.40 1850 ---- ---- ---- ---- 427.00 +3.30 423.70 1855 ---- ---- ---- ---- 423.30 +3.30 420.00 1860 ---- ---- ---- ---- 419.60 +3.30 416.30 1865 ---- ---- ---- ---- 415.90 +3.30 412.60 1870 ---- ---- ---- ---- 412.30 +3.30 409.00 1875 ---- ---- ---- ---- 408.60 +3.30 405.30 1880 ---- ---- ---- ---- 405.00 +3.30 401.70 1885 ---- ---- ---- ---- 401.40 +3.20 398.20 1890 ---- ---- ---- ---- 397.90 +3.30 394.60 1895 ---- ---- ---- ---- 394.30 +3.20 391.10 1900 ---- ---- ---- ---- 390.80 +3.20 387.60 1905 ---- ---- ---- ---- 387.30 +3.20 384.10 1910 ---- ---- ---- ---- 383.90 +3.20 380.70 1915 ---- ---- ---- ---- 380.40 +3.10 377.30 1920 ---- ---- ---- ---- 377.00 +3.10 373.90 1925 ---- ---- ---- ---- 373.60 +3.10 370.50 1930 ---- ---- ---- ---- 370.30 +3.10 367.20 1935 ---- ---- ---- ---- 367.00 +3.10 363.90 1940 ---- ---- ---- ---- 363.70 +3.10 360.60 1945 ---- ---- ---- ---- 360.50 +3.10 357.40 1950 ---- ---- ---- ---- 357.20 +3.00 354.20 1955 ---- ---- ---- ---- 354.10 +3.10 351.00 1960 ---- ---- ---- ---- 350.90 +3.00 347.90 1965 ---- ---- ---- ---- 347.80 +3.00 344.80 1970 ---- ---- ---- ---- 344.70 +3.00 341.70 1975 ---- ---- ---- ---- 341.70 +3.00 338.70 1980 ---- ---- ---- ---- 338.60 +2.90 335.70 1985 ---- ---- ---- ---- 335.70 +3.00 332.70 1990 ---- ---- ---- ---- 332.70 +2.90 329.80 1995 ---- ---- ---- ---- 329.80 +2.90 326.90 2000 ---- ---- ---- ---- 326.90 +2.90 324.00 2005 ---- ---- ---- ---- 324.00 +2.80 321.20 2010 ---- ---- ---- ---- 321.20 +2.80 318.40 2015 ---- ---- ---- ---- 318.40 +2.80 315.60 2020 ---- ---- ---- ---- 315.70 +2.90 312.80 2025 ---- ---- ---- ---- 313.00 +2.90 310.10 2030 ---- ---- ---- ---- 310.30 +2.80 307.50 2035 ---- ---- ---- ---- 307.60 +2.70 304.90 2040 ---- ---- ---- ---- 305.00 +2.70 302.30 2045 ---- ---- ---- ---- 302.50 +2.80 299.70 2050 ---- ---- ---- ---- 299.90 +2.70 297.20 2055 ---- ---- ---- ---- 297.40 +2.70 294.70 2060 ---- ---- ---- ---- 294.90 +2.70 292.20 2065 ---- ---- ---- ---- 292.50 +2.70 289.80 2070 ---- ---- ---- ---- 290.10 +2.70 287.40 2075 ---- ---- ---- ---- 287.70 +2.70 285.00 2080 ---- ---- ---- ---- 285.40 +2.70 282.70 2085 ---- ---- ---- ---- 283.00 +2.60 280.40 2090 ---- ---- ---- ---- 280.80 +2.70 278.10 2095 ---- ---- ---- ---- 278.50 +2.60 275.90 2100 ---- ---- ---- ---- 276.30 +2.60 273.70 2105 ---- ---- ---- ---- 274.10 +2.50 271.60 2110 ---- ---- ---- ---- 272.00 +2.60 269.40 2115 ---- ---- ---- ---- 269.90 +2.50 267.40 2120 ---- ---- ---- ---- 267.80 +2.50 265.30 2125 ---- ---- ---- ---- 265.80 +2.50 263.30 2130 ---- ---- ---- ---- 263.80 +2.50 261.30 2135 ---- ---- ---- ---- 261.80 +2.50 259.30 2140 ---- ---- ---- ---- 259.80 +2.40 257.40 2145 ---- ---- ---- ---- 257.90 +2.40 255.50 2150 ---- ---- ---- ---- 256.00 +2.40 253.60 2155 ---- ---- ---- ---- 254.20 +2.40 251.80 2160 ---- ---- ---- ---- 252.40 +2.50 249.90 2165 ---- ---- ---- ---- 250.60 +2.40 248.20 2170 ---- ---- ---- ---- 248.80 +2.40 246.40 2175 ---- ---- ---- ---- 247.00 +2.30 244.70 2180 ---- ---- ---- ---- 245.30 +2.30 243.00 2185 ---- ---- ---- ---- 243.60 +2.30 241.30 2190 ---- ---- ---- ---- 242.00 +2.40 239.60 2195 ---- ---- ---- ---- 240.30 +2.30 238.00 2200 ---- ---- ---- ---- 238.70 +2.30 236.40 2205 ---- ---- ---- ---- 237.10 +2.30 234.80 2210 ---- ---- ---- ---- 235.50 +2.20 233.30 2215 ---- ---- ---- ---- 234.00 +2.30 231.70 2220 ---- ---- ---- ---- 232.50 +2.30 230.20 2225 ---- ---- ---- ---- 231.00 +2.30 228.70 2230 ---- ---- ---- ---- 229.50 +2.20 227.30 2235 ---- ---- ---- ---- 228.00 +2.20 225.80 2240 ---- ---- ---- ---- 226.60 +2.20 224.40 2245 ---- ---- ---- ---- 225.20 +2.20 223.00 2250 ---- ---- ---- ---- 223.80 +2.20 221.60 2255 ---- ---- ---- ---- 222.40 +2.20 220.20 2260 ---- ---- ---- ---- 221.00 +2.10 218.90 2265 ---- ---- ---- ---- 219.70 +2.20 217.50 2270 ---- ---- ---- ---- 218.30 +2.10 216.20 2275 ---- ---- ---- ---- 217.00 +2.10 214.90 2280 ---- ---- ---- ---- 215.70 +2.10 213.60 2285 ---- ---- ---- ---- 214.40 +2.00 212.40 2290 ---- ---- ---- ---- 213.20 +2.10 211.10 2295 ---- ---- ---- ---- 211.90 +2.00 209.90 2300 ---- ---- ---- ---- 210.70 +2.10 208.60 2305 ---- ---- ---- ---- 209.40 +2.00 207.40 2310 ---- ---- ---- ---- 208.20 +2.00 206.20 2315 ---- ---- ---- ---- 207.00 +2.00 205.00 2320 ---- ---- ---- ---- 205.80 +2.00 203.80 2325 ---- ---- ---- ---- 204.60 +2.00 202.60 2330 ---- ---- ---- ---- 203.50 +2.00 201.50 2335 ---- ---- ---- ---- 202.30 +2.00 200.30 2340 ---- ---- ---- ---- 201.10 +1.90 199.20 2345 ---- ---- ---- ---- 200.00 +2.00 198.00 2350 ---- ---- ---- ---- 198.80 +1.90 196.90 2355 ---- ---- ---- ---- 197.70 +1.90 195.80 2360 ---- ---- ---- ---- 196.60 +1.90 194.70 2365 ---- ---- ---- ---- 195.50 +1.90 193.60 2370 ---- ---- ---- ---- 194.40 +1.90 192.50 2375 ---- ---- ---- ---- 193.30 +1.90 191.40 2380 ---- ---- ---- ---- 192.20 +1.90 190.30 2385 ---- ---- ---- ---- 191.10 +1.90 189.20 2390 ---- ---- ---- ---- 190.00 +1.80 188.20 2395 ---- ---- ---- ---- 189.00 +1.90 187.10 2400 ---- ---- ---- ---- 187.90 +1.80 186.10 2405 ---- ---- ---- ---- 186.90 +1.80 185.10 2410 ---- ---- ---- ---- 185.80 +1.80 184.00 2415 ---- ---- ---- ---- 184.80 +1.80 183.00 2420 ---- ---- ---- ---- 183.80 +1.80 182.00 2425 ---- ---- ---- ---- 182.80 +1.80 181.00 2430 ---- ---- ---- ---- 181.80 +1.80 180.00 2435 ---- ---- ---- ---- 180.80 +1.80 179.00 2440 ---- ---- ---- ---- 179.80 +1.70 178.10 2445 ---- ---- ---- ---- 178.80 +1.70 177.10 2450 ---- ---- ---- ---- 177.90 +1.70 176.20 2455 ---- ---- ---- ---- 176.90 +1.70 175.20 2460 ---- ---- ---- ---- 176.00 +1.70 174.30 2470 ---- ---- ---- ---- 174.10 +1.70 172.40 2475 ---- ---- ---- ---- 173.20 +1.70 171.50 2480 ---- ---- ---- ---- 172.30 +1.70 170.60 2490 ---- ---- ---- ---- 170.50 +1.70 168.80 2500 ---- ---- ---- ---- 168.70 +1.60 167.10 2510 ---- ---- ---- ---- 167.00 +1.60 165.40 2520 ---- ---- ---- ---- 165.30 +1.60 163.70 2525 ---- ---- ---- ---- 164.50 +1.60 162.90 2530 ---- ---- ---- ---- 163.70 +1.60 162.10 2540 ---- ---- ---- ---- 162.00 +1.50 160.50 2550 ---- ---- ---- ---- 160.40 +1.50 158.90 2560 ---- ---- ---- ---- 158.90 +1.50 157.40 2575 ---- ---- ---- ---- 156.60 +1.50 155.10 2600 ---- ---- ---- ---- 152.90 +1.40 151.50 2625 ---- ---- ---- ---- 149.50 +1.50 148.00 2650 ---- ---- ---- ---- 146.20 +1.40 144.80 2675 ---- ---- ---- ---- 143.00 +1.40 141.60 2700 ---- ---- ---- ---- 140.00 +1.30 138.70 2725 ---- ---- ---- ---- 137.10 +1.30 135.80 2750 ---- ---- ---- ---- 134.40 +1.30 133.10 3500 ---- ---- ---- ---- 92.20 +.80 91.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 895.70 +4.50 891.20 1350 ---- ---- ---- ---- 872.00 +4.50 867.50 1375 ---- ---- ---- ---- 848.60 +4.40 844.20 1400 ---- ---- ---- ---- 825.50 +4.30 821.20 1425 ---- ---- ---- ---- 802.80 +4.30 798.50 1450 ---- ---- ---- ---- 780.30 +4.20 776.10 1475 ---- ---- ---- ---- 758.10 +4.10 754.00 1500 ---- ---- ---- ---- 736.30 +4.10 732.20 1520 ---- ---- ---- ---- 718.90 +3.90 715.00 1525 ---- ---- ---- ---- 714.70 +4.00 710.70 1530 ---- ---- ---- ---- 710.40 +4.00 706.40 1540 ---- ---- ---- ---- 701.80 +3.90 697.90 1550 ---- ---- ---- ---- 693.30 +3.90 689.40 1560 ---- ---- ---- ---- 684.90 +3.90 681.00 1570 ---- ---- ---- ---- 676.50 +3.90 672.60 1575 ---- ---- ---- ---- 672.30 +3.90 668.40 1580 ---- ---- ---- ---- 668.10 +3.80 664.30 1590 ---- ---- ---- ---- 659.80 +3.80 656.00 1600 ---- ---- ---- ---- 651.50 +3.80 647.70 1610 ---- ---- ---- ---- 643.30 +3.80 639.50 1615 ---- ---- ---- ---- 639.20 +3.80 635.40 1620 ---- ---- ---- ---- 635.10 +3.80 631.30 1625 ---- ---- ---- ---- 631.00 +3.80 627.20 1630 ---- ---- ---- ---- 626.90 +3.70 623.20 1635 ---- ---- ---- ---- 622.80 +3.70 619.10 1640 ---- ---- ---- ---- 618.80 +3.80 615.00 1645 ---- ---- ---- ---- 614.70 +3.70 611.00 1650 ---- ---- ---- ---- 610.70 +3.70 607.00 1655 ---- ---- ---- ---- 606.60 +3.70 602.90 1660 ---- ---- ---- ---- 602.60 +3.70 598.90 1665 ---- ---- ---- ---- 598.60 +3.70 594.90 1670 ---- ---- ---- ---- 594.60 +3.70 590.90 1675 ---- ---- ---- ---- 590.60 +3.70 586.90 1680 ---- ---- ---- ---- 586.60 +3.70 582.90 1685 ---- ---- ---- ---- 582.60 +3.60 579.00 1690 ---- ---- ---- ---- 578.60 +3.60 575.00 1695 ---- ---- ---- ---- 574.60 +3.60 571.00 1700 ---- ---- ---- ---- 570.70 +3.60 567.10 1705 ---- ---- ---- ---- 566.70 +3.60 563.10 1710 ---- ---- ---- ---- 562.70 +3.50 559.20 1715 ---- ---- ---- ---- 558.80 +3.50 555.30 1720 ---- ---- ---- ---- 554.90 +3.60 551.30 1725 ---- ---- ---- ---- 550.90 +3.50 547.40 1730 ---- ---- ---- ---- 547.00 +3.50 543.50 1735 ---- ---- ---- ---- 543.10 +3.50 539.60 1740 ---- ---- ---- ---- 539.20 +3.50 535.70 1745 ---- ---- ---- ---- 535.30 +3.50 531.80 1750 ---- ---- ---- ---- 531.40 +3.50 527.90 1755 ---- ---- ---- ---- 527.50 +3.50 524.00 1760 ---- ---- ---- ---- 523.60 +3.50 520.10 1765 ---- ---- ---- ---- 519.70 +3.40 516.30 1770 ---- ---- ---- ---- 515.80 +3.40 512.40 1775 ---- ---- ---- ---- 511.90 +3.40 508.50 1780 ---- ---- ---- ---- 508.10 +3.40 504.70 1785 ---- ---- ---- ---- 504.20 +3.40 500.80 1790 ---- ---- ---- ---- 500.40 +3.40 497.00 1795 ---- ---- ---- ---- 496.50 +3.30 493.20 1800 ---- ---- ---- ---- 492.70 +3.30 489.40 1805 ---- ---- ---- ---- 488.90 +3.30 485.60 1810 ---- ---- ---- ---- 485.10 +3.30 481.80 1815 ---- ---- ---- ---- 481.30 +3.30 478.00 1820 ---- ---- ---- ---- 477.50 +3.30 474.20 1825 ---- ---- ---- ---- 473.80 +3.30 470.50 1830 ---- ---- ---- ---- 470.00 +3.30 466.70 1835 ---- ---- ---- ---- 466.30 +3.30 463.00 1840 ---- ---- ---- ---- 462.60 +3.30 459.30 1845 ---- ---- ---- ---- 458.80 +3.20 455.60 1850 ---- ---- ---- ---- 455.20 +3.30 451.90 1855 ---- ---- ---- ---- 451.50 +3.20 448.30 1860 ---- ---- ---- ---- 447.80 +3.20 444.60 1865 ---- ---- ---- ---- 444.20 +3.20 441.00 1870 ---- ---- ---- ---- 440.60 +3.20 437.40 1875 ---- ---- ---- ---- 437.00 +3.20 433.80 1880 ---- ---- ---- ---- 433.40 +3.20 430.20 1885 ---- ---- ---- ---- 429.80 +3.10 426.70 1890 ---- ---- ---- ---- 426.30 +3.10 423.20 1895 ---- ---- ---- ---- 422.80 +3.10 419.70 1900 ---- ---- ---- ---- 419.30 +3.10 416.20 1905 ---- ---- ---- ---- 415.80 +3.10 412.70 1910 ---- ---- ---- ---- 412.40 +3.10 409.30 1915 ---- ---- ---- ---- 409.00 +3.10 405.90 1920 ---- ---- ---- ---- 405.60 +3.10 402.50 1925 ---- ---- ---- ---- 402.20 +3.00 399.20 1930 ---- ---- ---- ---- 398.90 +3.00 395.90 1935 ---- ---- ---- ---- 395.60 +3.00 392.60 1940 ---- ---- ---- ---- 392.30 +3.00 389.30 1945 ---- ---- ---- ---- 389.10 +3.00 386.10 1950 ---- ---- ---- ---- 385.90 +3.00 382.90 1955 ---- ---- ---- ---- 382.70 +3.00 379.70 1960 ---- ---- ---- ---- 379.50 +2.90 376.60 1965 ---- ---- ---- ---- 376.40 +2.90 373.50 1970 ---- ---- ---- ---- 373.40 +3.00 370.40 1975 ---- ---- ---- ---- 370.30 +2.90 367.40 1980 ---- ---- ---- ---- 367.30 +2.90 364.40 1985 ---- ---- ---- ---- 364.30 +2.90 361.40 1990 ---- ---- ---- ---- 361.40 +2.90 358.50 1995 ---- ---- ---- ---- 358.50 +2.90 355.60 2000 ---- ---- ---- ---- 355.60 +2.90 352.70 2005 ---- ---- ---- ---- 352.70 +2.80 349.90 2010 ---- ---- ---- ---- 349.90 +2.80 347.10 2015 ---- ---- ---- ---- 347.10 +2.80 344.30 2020 ---- ---- ---- ---- 344.40 +2.80 341.60 2025 ---- ---- ---- ---- 341.70 +2.80 338.90 2030 ---- ---- ---- ---- 339.00 +2.80 336.20 2035 ---- ---- ---- ---- 336.30 +2.70 333.60 2040 ---- ---- ---- ---- 333.70 +2.70 331.00 2045 ---- ---- ---- ---- 331.10 +2.70 328.40 2050 ---- ---- ---- ---- 328.60 +2.70 325.90 2055 ---- ---- ---- ---- 326.10 +2.70 323.40 2060 ---- ---- ---- ---- 323.60 +2.70 320.90 2065 ---- ---- ---- ---- 321.20 +2.70 318.50 2070 ---- ---- ---- ---- 318.70 +2.60 316.10 2075 ---- ---- ---- ---- 316.40 +2.70 313.70 2080 ---- ---- ---- ---- 314.00 +2.60 311.40 2085 ---- ---- ---- ---- 311.70 +2.60 309.10 2090 ---- ---- ---- ---- 309.40 +2.60 306.80 2095 ---- ---- ---- ---- 307.20 +2.60 304.60 2100 ---- ---- ---- ---- 304.90 +2.50 302.40 2105 ---- ---- ---- ---- 302.80 +2.60 300.20 2110 ---- ---- ---- ---- 300.60 +2.50 298.10 2115 ---- ---- ---- ---- 298.50 +2.50 296.00 2120 ---- ---- ---- ---- 296.40 +2.50 293.90 2125 ---- ---- ---- ---- 294.40 +2.60 291.80 2130 ---- ---- ---- ---- 292.30 +2.50 289.80 2135 ---- ---- ---- ---- 290.30 +2.40 287.90 2140 ---- ---- ---- ---- 288.40 +2.50 285.90 2145 ---- ---- ---- ---- 286.40 +2.40 284.00 2150 ---- ---- ---- ---- 284.50 +2.40 282.10 2155 ---- ---- ---- ---- 282.70 +2.50 280.20 2160 ---- ---- ---- ---- 280.80 +2.40 278.40 2165 ---- ---- ---- ---- 279.00 +2.40 276.60 2170 ---- ---- ---- ---- 277.20 +2.30 274.90 2175 ---- ---- ---- ---- 275.50 +2.40 273.10 2180 ---- ---- ---- ---- 273.80 +2.40 271.40 2185 ---- ---- ---- ---- 272.10 +2.40 269.70 2190 ---- ---- ---- ---- 270.40 +2.30 268.10 2195 ---- ---- ---- ---- 268.80 +2.40 266.40 2200 ---- ---- ---- ---- 267.10 +2.30 264.80 2205 ---- ---- ---- ---- 265.50 +2.30 263.20 2210 ---- ---- ---- ---- 264.00 +2.30 261.70 2215 ---- ---- ---- ---- 262.40 +2.20 260.20 2220 ---- ---- ---- ---- 260.90 +2.30 258.60 2225 ---- ---- ---- ---- 259.40 +2.20 257.20 2230 ---- ---- ---- ---- 257.90 +2.20 255.70 2235 ---- ---- ---- ---- 256.50 +2.20 254.30 2240 ---- ---- ---- ---- 255.10 +2.30 252.80 2245 ---- ---- ---- ---- 253.70 +2.20 251.50 2250 ---- ---- ---- ---- 252.30 +2.20 250.10 2255 ---- ---- ---- ---- 250.90 +2.20 248.70 2260 ---- ---- ---- ---- 249.60 +2.20 247.40 2265 ---- ---- ---- ---- 248.20 +2.10 246.10 2270 ---- ---- ---- ---- 246.90 +2.10 244.80 2275 ---- ---- ---- ---- 245.70 +2.20 243.50 2280 ---- ---- ---- ---- 244.40 +2.10 242.30 2285 ---- ---- ---- ---- 243.10 +2.10 241.00 2290 ---- ---- ---- ---- 241.90 +2.10 239.80 2295 ---- ---- ---- ---- 240.70 +2.10 238.60 2300 ---- ---- ---- ---- 239.50 +2.10 237.40 2305 ---- ---- ---- ---- 238.30 +2.10 236.20 2310 ---- ---- ---- ---- 237.20 +2.10 235.10 2315 ---- ---- ---- ---- 236.00 +2.00 234.00 2320 ---- ---- ---- ---- 234.90 +2.10 232.80 2325 ---- ---- ---- ---- 233.70 +2.00 231.70 2330 ---- ---- ---- ---- 232.60 +2.00 230.60 2335 ---- ---- ---- ---- 231.50 +2.00 229.50 2340 ---- ---- ---- ---- 230.50 +2.00 228.50 2345 ---- ---- ---- ---- 229.40 +2.00 227.40 2350 ---- ---- ---- ---- 228.30 +2.00 226.30 2355 ---- ---- ---- ---- 227.30 +2.00 225.30 2360 ---- ---- ---- ---- 226.20 +1.90 224.30 2365 ---- ---- ---- ---- 225.20 +1.90 223.30 2370 ---- ---- ---- ---- 224.20 +1.90 222.30 2375 ---- ---- ---- ---- 223.20 +1.90 221.30 2380 ---- ---- ---- ---- 222.20 +1.90 220.30 2385 ---- ---- ---- ---- 221.20 +1.90 219.30 2390 ---- ---- ---- ---- 220.20 +1.90 218.30 2395 ---- ---- ---- ---- 219.30 +1.90 217.40 2400 ---- ---- ---- ---- 218.30 +1.90 216.40 2405 ---- ---- ---- ---- 217.40 +1.90 215.50 2410 ---- ---- ---- ---- 216.40 +1.80 214.60 2415 ---- ---- ---- ---- 215.50 +1.80 213.70 2420 ---- ---- ---- ---- 214.60 +1.80 212.80 2425 ---- ---- ---- ---- 213.70 +1.80 211.90 2430 ---- ---- ---- ---- 212.80 +1.80 211.00 2435 ---- ---- ---- ---- 211.90 +1.80 210.10 2440 ---- ---- ---- ---- 211.10 +1.90 209.20 2445 ---- ---- ---- ---- 210.20 +1.80 208.40 2450 ---- ---- ---- ---- 209.30 +1.80 207.50 2455 ---- ---- ---- ---- 208.50 +1.80 206.70 2460 ---- ---- ---- ---- 207.70 +1.80 205.90 2465 ---- ---- ---- ---- 206.80 +1.70 205.10 2470 ---- ---- ---- ---- 206.00 +1.80 204.20 2475 ---- ---- ---- ---- 205.20 +1.80 203.40 2480 ---- ---- ---- ---- 204.40 +1.80 202.60 2490 ---- ---- ---- ---- 202.80 +1.70 201.10 2500 ---- ---- ---- ---- 201.30 +1.80 199.50 2510 ---- ---- ---- ---- 199.80 +1.80 198.00 2520 ---- ---- ---- ---- 198.30 +1.70 196.60 2525 ---- ---- ---- ---- 197.50 +1.60 195.90 2530 ---- ---- ---- ---- 196.80 +1.70 195.10 2540 ---- ---- ---- ---- 195.40 +1.70 193.70 2550 ---- ---- ---- ---- 194.00 +1.60 192.40 2560 ---- ---- ---- ---- 192.70 +1.70 191.00 2570 ---- ---- ---- ---- 191.30 +1.60 189.70 2575 ---- ---- ---- ---- 190.70 +1.60 189.10 2600 ---- ---- ---- ---- 187.50 +1.60 185.90 2625 ---- ---- ---- ---- 184.50 +1.60 182.90 2650 ---- ---- ---- ---- 181.60 +1.50 180.10 2675 ---- ---- ---- ---- 178.90 +1.40 177.50 2700 ---- ---- ---- ---- 176.40 +1.50 174.90 2725 ---- ---- ---- ---- 174.00 +1.50 172.50 2750 ---- ---- ---- ---- 171.70 +1.40 170.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 903.00 +4.20 898.80 1375 ---- ---- ---- ---- 880.30 +4.10 876.20 1400 ---- ---- ---- ---- 857.80 +4.10 853.70 1425 ---- ---- ---- ---- 835.60 +4.10 831.50 1450 ---- ---- ---- ---- 813.50 +4.00 809.50 1475 ---- ---- ---- ---- 791.70 +3.90 787.80 1500 ---- ---- ---- ---- 770.00 +3.80 766.20 1525 ---- ---- ---- ---- 748.60 +3.80 744.80 1530 ---- ---- ---- ---- 744.30 +3.80 740.50 1540 ---- ---- ---- ---- 735.80 +3.80 732.00 1550 ---- ---- ---- ---- 727.30 +3.70 723.60 1560 ---- ---- ---- ---- 718.90 +3.80 715.10 1570 ---- ---- ---- ---- 710.50 +3.80 706.70 1575 ---- ---- ---- ---- 706.30 +3.70 702.60 1580 ---- ---- ---- ---- 702.10 +3.70 698.40 1590 ---- ---- ---- ---- 693.80 +3.70 690.10 1600 ---- ---- ---- ---- 685.40 +3.60 681.80 1610 ---- ---- ---- ---- 677.20 +3.70 673.50 1620 ---- ---- ---- ---- 668.90 +3.70 665.20 1625 ---- ---- ---- ---- 664.80 +3.70 661.10 1630 ---- ---- ---- ---- 660.70 +3.70 657.00 1635 ---- ---- ---- ---- 656.60 +3.60 653.00 1640 ---- ---- ---- ---- 652.50 +3.60 648.90 1645 ---- ---- ---- ---- 648.40 +3.60 644.80 1650 ---- ---- ---- ---- 644.30 +3.60 640.70 1655 ---- ---- ---- ---- 640.20 +3.50 636.70 1660 ---- ---- ---- ---- 636.20 +3.60 632.60 1665 ---- ---- ---- ---- 632.10 +3.50 628.60 1670 ---- ---- ---- ---- 628.10 +3.60 624.50 1675 ---- ---- ---- ---- 624.00 +3.50 620.50 1680 ---- ---- ---- ---- 620.00 +3.50 616.50 1685 ---- ---- ---- ---- 616.00 +3.50 612.50 1690 ---- ---- ---- ---- 612.00 +3.50 608.50 1695 ---- ---- ---- ---- 608.00 +3.50 604.50 1700 ---- ---- ---- ---- 604.00 +3.50 600.50 1705 ---- ---- ---- ---- 600.00 +3.50 596.50 1710 ---- ---- ---- ---- 596.00 +3.50 592.50 1715 ---- ---- ---- ---- 592.00 +3.40 588.60 1720 ---- ---- ---- ---- 588.00 +3.40 584.60 1725 ---- ---- ---- ---- 584.10 +3.40 580.70 1730 ---- ---- ---- ---- 580.10 +3.40 576.70 1735 ---- ---- ---- ---- 576.20 +3.40 572.80 1740 ---- ---- ---- ---- 572.30 +3.40 568.90 1745 ---- ---- ---- ---- 568.30 +3.40 564.90 1750 ---- ---- ---- ---- 564.40 +3.40 561.00 1755 ---- ---- ---- ---- 560.50 +3.40 557.10 1760 ---- ---- ---- ---- 556.60 +3.40 553.20 1765 ---- ---- ---- ---- 552.70 +3.40 549.30 1770 ---- ---- ---- ---- 548.80 +3.30 545.50 1775 ---- ---- ---- ---- 544.90 +3.30 541.60 1780 ---- ---- ---- ---- 541.10 +3.40 537.70 1785 ---- ---- ---- ---- 537.20 +3.30 533.90 1790 ---- ---- ---- ---- 533.40 +3.40 530.00 1795 ---- ---- ---- ---- 529.50 +3.30 526.20 1800 ---- ---- ---- ---- 525.70 +3.30 522.40 1805 ---- ---- ---- ---- 521.90 +3.30 518.60 1810 ---- ---- ---- ---- 518.10 +3.30 514.80 1815 ---- ---- ---- ---- 514.30 +3.30 511.00 1820 ---- ---- ---- ---- 510.50 +3.30 507.20 1825 ---- ---- ---- ---- 506.70 +3.20 503.50 1830 ---- ---- ---- ---- 502.90 +3.20 499.70 1835 ---- ---- ---- ---- 499.20 +3.20 496.00 1840 ---- ---- ---- ---- 495.50 +3.20 492.30 1845 ---- ---- ---- ---- 491.80 +3.20 488.60 1850 ---- ---- ---- ---- 488.10 +3.20 484.90 1855 ---- ---- ---- ---- 484.40 +3.20 481.20 1860 ---- ---- ---- ---- 480.70 +3.20 477.50 1865 ---- ---- ---- ---- 477.10 +3.20 473.90 1870 ---- ---- ---- ---- 473.40 +3.10 470.30 1875 ---- ---- ---- ---- 469.80 +3.10 466.70 1880 ---- ---- ---- ---- 466.20 +3.10 463.10 1885 ---- ---- ---- ---- 462.60 +3.10 459.50 1890 ---- ---- ---- ---- 459.10 +3.10 456.00 1895 ---- ---- ---- ---- 455.60 +3.10 452.50 1900 ---- ---- ---- ---- 452.00 +3.00 449.00 1905 ---- ---- ---- ---- 448.60 +3.10 445.50 1910 ---- ---- ---- ---- 445.10 +3.10 442.00 1915 ---- ---- ---- ---- 441.60 +3.00 438.60 1920 ---- ---- ---- ---- 438.20 +3.00 435.20 1925 ---- ---- ---- ---- 434.80 +3.00 431.80 1930 ---- ---- ---- ---- 431.50 +3.00 428.50 1935 ---- ---- ---- ---- 428.10 +3.00 425.10 1940 ---- ---- ---- ---- 424.80 +3.00 421.80 1945 ---- ---- ---- ---- 421.50 +2.90 418.60 1950 ---- ---- ---- ---- 418.30 +3.00 415.30 1955 ---- ---- ---- ---- 415.00 +2.90 412.10 1960 ---- ---- ---- ---- 411.90 +3.00 408.90 1965 ---- ---- ---- ---- 408.70 +2.90 405.80 1970 ---- ---- ---- ---- 405.60 +3.00 402.60 1975 ---- ---- ---- ---- 402.40 +2.90 399.50 1980 ---- ---- ---- ---- 399.40 +2.90 396.50 1985 ---- ---- ---- ---- 396.30 +2.80 393.50 1990 ---- ---- ---- ---- 393.30 +2.80 390.50 1995 ---- ---- ---- ---- 390.40 +2.90 387.50 2000 ---- ---- ---- ---- 387.40 +2.80 384.60 2005 ---- ---- ---- ---- 384.50 +2.80 381.70 2010 ---- ---- ---- ---- 381.60 +2.80 378.80 2015 ---- ---- ---- ---- 378.80 +2.80 376.00 2020 ---- ---- ---- ---- 376.00 +2.80 373.20 2025 ---- ---- ---- ---- 373.20 +2.80 370.40 2030 ---- ---- ---- ---- 370.50 +2.80 367.70 2035 ---- ---- ---- ---- 367.80 +2.80 365.00 2040 ---- ---- ---- ---- 365.10 +2.70 362.40 2045 ---- ---- ---- ---- 362.50 +2.80 359.70 2050 ---- ---- ---- ---- 359.90 +2.80 357.10 2055 ---- ---- ---- ---- 357.30 +2.70 354.60 2060 ---- ---- ---- ---- 354.80 +2.70 352.10 2065 ---- ---- ---- ---- 352.20 +2.60 349.60 2070 ---- ---- ---- ---- 349.80 +2.70 347.10 2075 ---- ---- ---- ---- 347.30 +2.60 344.70 2080 ---- ---- ---- ---- 344.90 +2.60 342.30 2085 ---- ---- ---- ---- 342.60 +2.70 339.90 2090 ---- ---- ---- ---- 340.20 +2.60 337.60 2095 ---- ---- ---- ---- 337.90 +2.60 335.30 2100 ---- ---- ---- ---- 335.60 +2.50 333.10 2105 ---- ---- ---- ---- 333.40 +2.60 330.80 2110 ---- ---- ---- ---- 331.20 +2.60 328.60 2115 ---- ---- ---- ---- 329.00 +2.50 326.50 2120 ---- ---- ---- ---- 326.90 +2.50 324.40 2125 ---- ---- ---- ---- 324.80 +2.50 322.30 2130 ---- ---- ---- ---- 322.70 +2.50 320.20 2135 ---- ---- ---- ---- 320.70 +2.50 318.20 2140 ---- ---- ---- ---- 318.70 +2.50 316.20 2145 ---- ---- ---- ---- 316.70 +2.50 314.20 2150 ---- ---- ---- ---- 314.80 +2.50 312.30 2155 ---- ---- ---- ---- 312.80 +2.40 310.40 2160 ---- ---- ---- ---- 311.00 +2.50 308.50 2165 ---- ---- ---- ---- 309.10 +2.40 306.70 2170 ---- ---- ---- ---- 307.30 +2.40 304.90 2175 ---- ---- ---- ---- 305.50 +2.40 303.10 2180 ---- ---- ---- ---- 303.80 +2.40 301.40 2185 ---- ---- ---- ---- 302.00 +2.30 299.70 2190 ---- ---- ---- ---- 300.30 +2.30 298.00 2195 ---- ---- ---- ---- 298.70 +2.40 296.30 2200 ---- ---- ---- ---- 297.00 +2.30 294.70 2205 ---- ---- ---- ---- 295.40 +2.30 293.10 2210 ---- ---- ---- ---- 293.80 +2.30 291.50 2215 ---- ---- ---- ---- 292.30 +2.40 289.90 2220 ---- ---- ---- ---- 290.70 +2.30 288.40 2225 ---- ---- ---- ---- 289.20 +2.30 286.90 2230 ---- ---- ---- ---- 287.70 +2.30 285.40 2235 ---- ---- ---- ---- 286.30 +2.30 284.00 2240 ---- ---- ---- ---- 284.80 +2.20 282.60 2245 ---- ---- ---- ---- 283.40 +2.30 281.10 2250 ---- ---- ---- ---- 282.00 +2.20 279.80 2255 ---- ---- ---- ---- 280.60 +2.20 278.40 2260 ---- ---- ---- ---- 279.30 +2.30 277.00 2265 ---- ---- ---- ---- 277.90 +2.20 275.70 2270 ---- ---- ---- ---- 276.60 +2.20 274.40 2275 ---- ---- ---- ---- 275.30 +2.20 273.10 2280 ---- ---- ---- ---- 274.00 +2.10 271.90 2285 ---- ---- ---- ---- 272.80 +2.20 270.60 2290 ---- ---- ---- ---- 271.50 +2.10 269.40 2295 ---- ---- ---- ---- 270.30 +2.10 268.20 2300 ---- ---- ---- ---- 269.10 +2.10 267.00 2305 ---- ---- ---- ---- 267.90 +2.10 265.80 2310 ---- ---- ---- ---- 266.70 +2.10 264.60 2315 ---- ---- ---- ---- 265.60 +2.10 263.50 2320 ---- ---- ---- ---- 264.40 +2.10 262.30 2325 ---- ---- ---- ---- 263.30 +2.10 261.20 2330 ---- ---- ---- ---- 262.10 +2.00 260.10 2335 ---- ---- ---- ---- 261.00 +2.00 259.00 2340 ---- ---- ---- ---- 259.90 +2.00 257.90 2345 ---- ---- ---- ---- 258.80 +2.00 256.80 2350 ---- ---- ---- ---- 257.80 +2.10 255.70 2355 ---- ---- ---- ---- 256.70 +2.00 254.70 2360 ---- ---- ---- ---- 255.60 +2.00 253.60 2365 ---- ---- ---- ---- 254.60 +2.00 252.60 2370 ---- ---- ---- ---- 253.50 +2.00 251.50 2375 ---- ---- ---- ---- 252.50 +2.00 250.50 2380 ---- ---- ---- ---- 251.40 +1.90 249.50 2385 ---- ---- ---- ---- 250.40 +2.00 248.40 2390 ---- ---- ---- ---- 249.40 +2.00 247.40 2395 ---- ---- ---- ---- 248.40 +2.00 246.40 2400 ---- ---- ---- ---- 247.40 +2.00 245.40 2405 ---- ---- ---- ---- 246.40 +2.00 244.40 2410 ---- ---- ---- ---- 245.40 +2.00 243.40 2415 ---- ---- ---- ---- 244.40 +1.90 242.50 2420 ---- ---- ---- ---- 243.40 +1.90 241.50 2425 ---- ---- ---- ---- 242.40 +1.90 240.50 2430 ---- ---- ---- ---- 241.50 +1.90 239.60 2435 ---- ---- ---- ---- 240.50 +1.90 238.60 2440 ---- ---- ---- ---- 239.60 +1.90 237.70 2445 ---- ---- ---- ---- 238.60 +1.80 236.80 2450 ---- ---- ---- ---- 237.70 +1.90 235.80 2455 ---- ---- ---- ---- 236.80 +1.90 234.90 2460 ---- ---- ---- ---- 235.90 +1.90 234.00 2465 ---- ---- ---- ---- 234.90 +1.80 233.10 2470 ---- ---- ---- ---- 234.00 +1.80 232.20 2475 ---- ---- ---- ---- 233.10 +1.80 231.30 2480 ---- ---- ---- ---- 232.30 +1.90 230.40 2485 ---- ---- ---- ---- 231.40 +1.80 229.60 2490 ---- ---- ---- ---- 230.50 +1.80 228.70 2495 ---- ---- ---- ---- 229.60 +1.80 227.80 2500 ---- ---- ---- ---- 228.80 +1.80 227.00 2510 ---- ---- ---- ---- 227.10 +1.80 225.30 2520 ---- ---- ---- ---- 225.40 +1.80 223.60 2525 ---- ---- ---- ---- 224.60 +1.80 222.80 2530 ---- ---- ---- ---- 223.80 +1.80 222.00 2540 ---- ---- ---- ---- 222.20 +1.80 220.40 2550 ---- ---- ---- ---- 220.60 +1.70 218.90 2560 ---- ---- ---- ---- 219.00 +1.70 217.30 2570 ---- ---- ---- ---- 217.50 +1.70 215.80 2575 ---- ---- ---- ---- 216.80 +1.70 215.10 2580 ---- ---- ---- ---- 216.00 +1.60 214.40 2590 ---- ---- ---- ---- 214.60 +1.70 212.90 2600 ---- ---- ---- ---- 213.10 +1.60 211.50 2625 ---- ---- ---- ---- 209.70 +1.60 208.10 2650 ---- ---- ---- ---- 206.40 +1.60 204.80 2675 ---- ---- ---- ---- 203.20 +1.50 201.70 2700 ---- ---- ---- ---- 200.20 +1.50 198.70 2725 ---- ---- ---- ---- 197.40 +1.50 195.90 2750 ---- ---- ---- ---- 194.60 +1.40 193.20 2775 ---- ---- ---- ---- 192.00 +1.40 190.60 2800 ---- ---- ---- ---- 189.60 +1.50 188.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 916.20 +4.20 912.00 1375 ---- ---- ---- ---- 893.80 +4.20 889.60 1400 ---- ---- ---- ---- 871.60 +4.10 867.50 1425 ---- ---- ---- ---- 849.70 +4.10 845.60 1450 ---- ---- ---- ---- 828.00 +3.90 824.10 1475 ---- ---- ---- ---- 806.70 +3.90 802.80 1500 ---- ---- ---- ---- 785.60 +3.90 781.70 1525 ---- ---- ---- ---- 764.80 +3.80 761.00 1550 ---- ---- ---- ---- 744.20 +3.80 740.40 1560 ---- ---- ---- ---- 736.00 +3.70 732.30 1570 ---- ---- ---- ---- 727.90 +3.70 724.20 1575 ---- ---- ---- ---- 723.90 +3.70 720.20 1580 ---- ---- ---- ---- 719.80 +3.70 716.10 1590 ---- ---- ---- ---- 711.80 +3.70 708.10 1600 ---- ---- ---- ---- 703.80 +3.60 700.20 1610 ---- ---- ---- ---- 695.80 +3.60 692.20 1620 ---- ---- ---- ---- 687.90 +3.60 684.30 1625 ---- ---- ---- ---- 684.00 +3.60 680.40 1630 ---- ---- ---- ---- 680.00 +3.60 676.40 1640 ---- ---- ---- ---- 672.20 +3.60 668.60 1650 ---- ---- ---- ---- 664.30 +3.50 660.80 1655 ---- ---- ---- ---- 660.40 +3.50 656.90 1660 ---- ---- ---- ---- 656.50 +3.50 653.00 1665 ---- ---- ---- ---- 652.70 +3.50 649.20 1670 ---- ---- ---- ---- 648.80 +3.50 645.30 1675 ---- ---- ---- ---- 644.90 +3.50 641.40 1680 ---- ---- ---- ---- 641.00 +3.40 637.60 1685 ---- ---- ---- ---- 637.20 +3.50 633.70 1690 ---- ---- ---- ---- 633.30 +3.40 629.90 1695 ---- ---- ---- ---- 629.50 +3.40 626.10 1700 ---- ---- ---- ---- 625.70 +3.50 622.20 1705 ---- ---- ---- ---- 621.80 +3.40 618.40 1710 ---- ---- ---- ---- 618.00 +3.40 614.60 1715 ---- ---- ---- ---- 614.20 +3.40 610.80 1720 ---- ---- ---- ---- 610.40 +3.40 607.00 1725 ---- ---- ---- ---- 606.60 +3.40 603.20 1730 ---- ---- ---- ---- 602.80 +3.40 599.40 1735 ---- ---- ---- ---- 599.00 +3.40 595.60 1740 ---- ---- ---- ---- 595.20 +3.40 591.80 1745 ---- ---- ---- ---- 591.40 +3.40 588.00 1750 ---- ---- ---- ---- 587.60 +3.30 584.30 1755 ---- ---- ---- ---- 583.80 +3.30 580.50 1760 ---- ---- ---- ---- 580.00 +3.30 576.70 1765 ---- ---- ---- ---- 576.30 +3.30 573.00 1770 ---- ---- ---- ---- 572.50 +3.30 569.20 1775 ---- ---- ---- ---- 568.70 +3.20 565.50 1780 ---- ---- ---- ---- 565.00 +3.30 561.70 1785 ---- ---- ---- ---- 561.20 +3.20 558.00 1790 ---- ---- ---- ---- 557.50 +3.30 554.20 1795 ---- ---- ---- ---- 553.70 +3.20 550.50 1800 ---- ---- ---- ---- 550.00 +3.30 546.70 1805 ---- ---- ---- ---- 546.20 +3.20 543.00 1810 ---- ---- ---- ---- 542.50 +3.20 539.30 1815 ---- ---- ---- ---- 538.80 +3.30 535.50 1820 ---- ---- ---- ---- 535.00 +3.20 531.80 1825 ---- ---- ---- ---- 531.30 +3.20 528.10 1830 ---- ---- ---- ---- 527.60 +3.20 524.40 1835 ---- ---- ---- ---- 523.90 +3.20 520.70 1840 ---- ---- ---- ---- 520.20 +3.20 517.00 1845 ---- ---- ---- ---- 516.50 +3.10 513.40 1850 ---- ---- ---- ---- 512.80 +3.10 509.70 1855 ---- ---- ---- ---- 509.20 +3.20 506.00 1860 ---- ---- ---- ---- 505.50 +3.10 502.40 1865 ---- ---- ---- ---- 501.90 +3.10 498.80 1870 ---- ---- ---- ---- 498.20 +3.10 495.10 1875 ---- ---- ---- ---- 494.60 +3.10 491.50 1880 ---- ---- ---- ---- 491.00 +3.10 487.90 1885 ---- ---- ---- ---- 487.40 +3.00 484.40 1890 ---- ---- ---- ---- 483.90 +3.10 480.80 1895 ---- ---- ---- ---- 480.30 +3.00 477.30 1900 ---- ---- ---- ---- 476.80 +3.10 473.70 1905 ---- ---- ---- ---- 473.30 +3.10 470.20 1910 ---- ---- ---- ---- 469.80 +3.10 466.70 1915 ---- ---- ---- ---- 466.30 +3.00 463.30 1920 ---- ---- ---- ---- 462.80 +3.00 459.80 1925 ---- ---- ---- ---- 459.40 +3.00 456.40 1930 ---- ---- ---- ---- 456.00 +3.00 453.00 1935 ---- ---- ---- ---- 452.60 +3.00 449.60 1940 ---- ---- ---- ---- 449.20 +2.90 446.30 1945 ---- ---- ---- ---- 445.90 +2.90 443.00 1950 ---- ---- ---- ---- 442.60 +2.90 439.70 1955 ---- ---- ---- ---- 439.30 +2.90 436.40 1960 ---- ---- ---- ---- 436.00 +2.90 433.10 1965 ---- ---- ---- ---- 432.80 +2.90 429.90 1970 ---- ---- ---- ---- 429.60 +2.90 426.70 1975 ---- ---- ---- ---- 426.50 +2.90 423.60 1980 ---- ---- ---- ---- 423.30 +2.80 420.50 1985 ---- ---- ---- ---- 420.20 +2.80 417.40 1990 ---- ---- ---- ---- 417.20 +2.90 414.30 1995 ---- ---- ---- ---- 414.20 +2.90 411.30 2000 ---- ---- ---- ---- 411.20 +2.90 408.30 2005 ---- ---- ---- ---- 408.20 +2.80 405.40 2010 ---- ---- ---- ---- 405.30 +2.80 402.50 2015 ---- ---- ---- ---- 402.40 +2.80 399.60 2020 ---- ---- ---- ---- 399.50 +2.70 396.80 2025 ---- ---- ---- ---- 396.70 +2.80 393.90 2030 ---- ---- ---- ---- 393.90 +2.70 391.20 2035 ---- ---- ---- ---- 391.20 +2.80 388.40 2040 ---- ---- ---- ---- 388.50 +2.80 385.70 2045 ---- ---- ---- ---- 385.80 +2.70 383.10 2050 ---- ---- ---- ---- 383.10 +2.70 380.40 2055 ---- ---- ---- ---- 380.50 +2.70 377.80 2060 ---- ---- ---- ---- 377.90 +2.70 375.20 2065 ---- ---- ---- ---- 375.40 +2.70 372.70 2070 ---- ---- ---- ---- 372.90 +2.70 370.20 2075 ---- ---- ---- ---- 370.40 +2.60 367.80 2080 ---- ---- ---- ---- 368.00 +2.70 365.30 2085 ---- ---- ---- ---- 365.50 +2.60 362.90 2090 ---- ---- ---- ---- 363.20 +2.60 360.60 2095 ---- ---- ---- ---- 360.80 +2.60 358.20 2100 ---- ---- ---- ---- 358.50 +2.60 355.90 2105 ---- ---- ---- ---- 356.30 +2.60 353.70 2110 ---- ---- ---- ---- 354.00 +2.60 351.40 2115 ---- ---- ---- ---- 351.80 +2.50 349.30 2120 ---- ---- ---- ---- 349.60 +2.50 347.10 2125 ---- ---- ---- ---- 347.50 +2.50 345.00 2130 ---- ---- ---- ---- 345.40 +2.50 342.90 2135 ---- ---- ---- ---- 343.30 +2.50 340.80 2140 ---- ---- ---- ---- 341.30 +2.50 338.80 2145 ---- ---- ---- ---- 339.20 +2.40 336.80 2150 ---- ---- ---- ---- 337.30 +2.50 334.80 2155 ---- ---- ---- ---- 335.30 +2.50 332.80 2160 ---- ---- ---- ---- 333.40 +2.50 330.90 2165 ---- ---- ---- ---- 331.50 +2.40 329.10 2170 ---- ---- ---- ---- 329.60 +2.40 327.20 2175 ---- ---- ---- ---- 327.80 +2.40 325.40 2180 ---- ---- ---- ---- 326.00 +2.40 323.60 2185 ---- ---- ---- ---- 324.20 +2.30 321.90 2190 ---- ---- ---- ---- 322.50 +2.40 320.10 2195 ---- ---- ---- ---- 320.80 +2.40 318.40 2200 ---- ---- ---- ---- 319.10 +2.30 316.80 2205 ---- ---- ---- ---- 317.50 +2.40 315.10 2210 ---- ---- ---- ---- 315.80 +2.30 313.50 2215 ---- ---- ---- ---- 314.20 +2.30 311.90 2220 ---- ---- ---- ---- 312.70 +2.40 310.30 2225 ---- ---- ---- ---- 311.10 +2.30 308.80 2230 ---- ---- ---- ---- 309.60 +2.30 307.30 2235 ---- ---- ---- ---- 308.10 +2.30 305.80 2240 ---- ---- ---- ---- 306.60 +2.20 304.40 2245 ---- ---- ---- ---- 305.20 +2.30 302.90 2250 ---- ---- ---- ---- 303.80 +2.30 301.50 2255 ---- ---- ---- ---- 302.40 +2.30 300.10 2260 ---- ---- ---- ---- 301.00 +2.30 298.70 2265 ---- ---- ---- ---- 299.60 +2.20 297.40 2270 ---- ---- ---- ---- 298.30 +2.20 296.10 2275 ---- ---- ---- ---- 297.00 +2.20 294.80 2280 ---- ---- ---- ---- 295.70 +2.20 293.50 2285 ---- ---- ---- ---- 294.40 +2.20 292.20 2290 ---- ---- ---- ---- 293.20 +2.20 291.00 2295 ---- ---- ---- ---- 291.90 +2.10 289.80 2300 ---- ---- ---- ---- 290.70 +2.10 288.60 2305 ---- ---- ---- ---- 289.50 +2.10 287.40 2310 ---- ---- ---- ---- 288.40 +2.20 286.20 2315 ---- ---- ---- ---- 287.20 +2.10 285.10 2320 ---- ---- ---- ---- 286.10 +2.20 283.90 2325 ---- ---- ---- ---- 284.90 +2.10 282.80 2330 ---- ---- ---- ---- 283.80 +2.10 281.70 2335 ---- ---- ---- ---- 282.70 +2.00 280.70 2340 ---- ---- ---- ---- 281.70 +2.10 279.60 2345 ---- ---- ---- ---- 280.60 +2.10 278.50 2350 ---- ---- ---- ---- 279.60 +2.10 277.50 2355 ---- ---- ---- ---- 278.50 +2.00 276.50 2360 ---- ---- ---- ---- 277.50 +2.00 275.50 2365 ---- ---- ---- ---- 276.50 +2.00 274.50 2370 ---- ---- ---- ---- 275.50 +2.00 273.50 2375 ---- ---- ---- ---- 274.50 +2.00 272.50 2380 ---- ---- ---- ---- 273.50 +2.00 271.50 2385 ---- ---- ---- ---- 272.60 +2.00 270.60 2390 ---- ---- ---- ---- 271.60 +2.00 269.60 2395 ---- ---- ---- ---- 270.70 +2.00 268.70 2400 ---- ---- ---- ---- 269.70 +1.90 267.80 2405 ---- ---- ---- ---- 268.80 +2.00 266.80 2410 ---- ---- ---- ---- 267.90 +2.00 265.90 2415 ---- ---- ---- ---- 267.00 +2.00 265.00 2420 ---- ---- ---- ---- 266.10 +1.90 264.20 2425 ---- ---- ---- ---- 265.20 +1.90 263.30 2430 ---- ---- ---- ---- 264.30 +1.90 262.40 2435 ---- ---- ---- ---- 263.50 +1.90 261.60 2440 ---- ---- ---- ---- 262.60 +1.90 260.70 2445 ---- ---- ---- ---- 261.80 +1.90 259.90 2450 ---- ---- ---- ---- 260.90 +1.90 259.00 2455 ---- ---- ---- ---- 260.10 +1.90 258.20 2460 ---- ---- ---- ---- 259.30 +1.90 257.40 2465 ---- ---- ---- ---- 258.50 +1.90 256.60 2470 ---- ---- ---- ---- 257.70 +1.90 255.80 2475 ---- ---- ---- ---- 256.90 +1.90 255.00 2480 ---- ---- ---- ---- 256.10 +1.90 254.20 2485 ---- ---- ---- ---- 255.30 +1.90 253.40 2490 ---- ---- ---- ---- 254.50 +1.80 252.70 2495 ---- ---- ---- ---- 253.80 +1.90 251.90 2500 ---- ---- ---- ---- 253.00 +1.80 251.20 2505 ---- ---- ---- ---- 252.30 +1.90 250.40 2510 ---- ---- ---- ---- 251.50 +1.80 249.70 2515 ---- ---- ---- ---- 250.80 +1.80 249.00 2520 ---- ---- ---- ---- 250.10 +1.80 248.30 2525 ---- ---- ---- ---- 249.40 +1.80 247.60 2530 ---- ---- ---- ---- 248.60 +1.70 246.90 2540 ---- ---- ---- ---- 247.30 +1.80 245.50 2550 ---- ---- ---- ---- 245.90 +1.80 244.10 2560 ---- ---- ---- ---- 244.60 +1.80 242.80 2570 ---- ---- ---- ---- 243.20 +1.70 241.50 2575 ---- ---- ---- ---- 242.60 +1.70 240.90 2580 ---- ---- ---- ---- 242.00 +1.80 240.20 2590 ---- ---- ---- ---- 240.70 +1.70 239.00 2600 ---- ---- ---- ---- 239.50 +1.70 237.80 2610 ---- ---- ---- ---- 238.30 +1.70 236.60 2625 ---- ---- ---- ---- 236.50 +1.60 234.90 2650 ---- ---- ---- ---- 233.80 +1.70 232.10 2675 ---- ---- ---- ---- 231.10 +1.60 229.50 2700 ---- ---- ---- ---- 228.60 +1.60 227.00 2725 ---- ---- ---- ---- 226.20 +1.50 224.70 2750 ---- ---- ---- ---- 224.00 +1.50 222.50 2775 ---- ---- ---- ---- 221.90 +1.50 220.40 2800 ---- ---- ---- ---- 219.90 +1.50 218.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 919.10 +4.10 915.00 1400 ---- ---- ---- ---- 897.20 +4.00 893.20 1425 ---- ---- ---- ---- 875.60 +3.90 871.70 1450 ---- ---- ---- ---- 854.30 +3.90 850.40 1475 ---- ---- ---- ---- 833.20 +3.80 829.40 1500 ---- ---- ---- ---- 812.40 +3.80 808.60 1525 ---- ---- ---- ---- 791.80 +3.70 788.10 1550 ---- ---- ---- ---- 771.50 +3.70 767.80 1570 ---- ---- ---- ---- 755.40 +3.60 751.80 1575 ---- ---- ---- ---- 751.40 +3.60 747.80 1580 ---- ---- ---- ---- 747.40 +3.60 743.80 1590 ---- ---- ---- ---- 739.50 +3.60 735.90 1600 ---- ---- ---- ---- 731.60 +3.60 728.00 1610 ---- ---- ---- ---- 723.70 +3.50 720.20 1620 ---- ---- ---- ---- 715.90 +3.50 712.40 1625 ---- ---- ---- ---- 712.00 +3.50 708.50 1630 ---- ---- ---- ---- 708.10 +3.50 704.60 1640 ---- ---- ---- ---- 700.30 +3.50 696.80 1650 ---- ---- ---- ---- 692.60 +3.50 689.10 1660 ---- ---- ---- ---- 684.90 +3.50 681.40 1670 ---- ---- ---- ---- 677.20 +3.40 673.80 1675 ---- ---- ---- ---- 673.40 +3.40 670.00 1680 ---- ---- ---- ---- 669.60 +3.40 666.20 1685 ---- ---- ---- ---- 665.80 +3.40 662.40 1690 ---- ---- ---- ---- 662.00 +3.40 658.60 1695 ---- ---- ---- ---- 658.20 +3.40 654.80 1700 ---- ---- ---- ---- 654.40 +3.40 651.00 1705 ---- ---- ---- ---- 650.60 +3.40 647.20 1710 ---- ---- ---- ---- 646.80 +3.30 643.50 1715 ---- ---- ---- ---- 643.00 +3.30 639.70 1720 ---- ---- ---- ---- 639.30 +3.40 635.90 1725 ---- ---- ---- ---- 635.50 +3.30 632.20 1730 ---- ---- ---- ---- 631.70 +3.30 628.40 1735 ---- ---- ---- ---- 628.00 +3.30 624.70 1740 ---- ---- ---- ---- 624.20 +3.20 621.00 1745 ---- ---- ---- ---- 620.50 +3.30 617.20 1750 ---- ---- ---- ---- 616.80 +3.30 613.50 1755 ---- ---- ---- ---- 613.00 +3.20 609.80 1760 ---- ---- ---- ---- 609.30 +3.20 606.10 1765 ---- ---- ---- ---- 605.60 +3.30 602.30 1770 ---- ---- ---- ---- 601.80 +3.20 598.60 1775 ---- ---- ---- ---- 598.10 +3.20 594.90 1780 ---- ---- ---- ---- 594.40 +3.20 591.20 1785 ---- ---- ---- ---- 590.70 +3.20 587.50 1790 ---- ---- ---- ---- 587.00 +3.20 583.80 1795 ---- ---- ---- ---- 583.30 +3.20 580.10 1800 ---- ---- ---- ---- 579.60 +3.20 576.40 1805 ---- ---- ---- ---- 575.90 +3.20 572.70 1810 ---- ---- ---- ---- 572.20 +3.20 569.00 1815 ---- ---- ---- ---- 568.50 +3.20 565.30 1820 ---- ---- ---- ---- 564.80 +3.20 561.60 1825 ---- ---- ---- ---- 561.10 +3.20 557.90 1830 ---- ---- ---- ---- 557.40 +3.10 554.30 1835 ---- ---- ---- ---- 553.70 +3.10 550.60 1840 ---- ---- ---- ---- 550.00 +3.10 546.90 1845 ---- ---- ---- ---- 546.30 +3.00 543.30 1850 ---- ---- ---- ---- 542.70 +3.10 539.60 1855 ---- ---- ---- ---- 539.00 +3.10 535.90 1860 ---- ---- ---- ---- 535.40 +3.10 532.30 1865 ---- ---- ---- ---- 531.70 +3.00 528.70 1870 ---- ---- ---- ---- 528.10 +3.10 525.00 1875 ---- ---- ---- ---- 524.50 +3.10 521.40 1880 ---- ---- ---- ---- 520.90 +3.10 517.80 1885 ---- ---- ---- ---- 517.30 +3.10 514.20 1890 ---- ---- ---- ---- 513.70 +3.00 510.70 1895 ---- ---- ---- ---- 510.10 +3.00 507.10 1900 ---- ---- ---- ---- 506.50 +3.00 503.50 1905 ---- ---- ---- ---- 503.00 +3.00 500.00 1910 ---- ---- ---- ---- 499.50 +3.00 496.50 1915 ---- ---- ---- ---- 495.90 +2.90 493.00 1920 ---- ---- ---- ---- 492.50 +3.00 489.50 1925 ---- ---- ---- ---- 489.00 +3.00 486.00 1930 ---- ---- ---- ---- 485.50 +2.90 482.60 1935 ---- ---- ---- ---- 482.10 +2.90 479.20 1940 ---- ---- ---- ---- 478.70 +3.00 475.70 1945 ---- ---- ---- ---- 475.30 +2.90 472.40 1950 ---- ---- ---- ---- 471.90 +2.90 469.00 1955 ---- ---- ---- ---- 468.50 +2.80 465.70 1960 ---- ---- ---- ---- 465.20 +2.90 462.30 1965 ---- ---- ---- ---- 461.90 +2.80 459.10 1970 ---- ---- ---- ---- 458.70 +2.90 455.80 1975 ---- ---- ---- ---- 455.40 +2.80 452.60 1980 ---- ---- ---- ---- 452.20 +2.80 449.40 1985 ---- ---- ---- ---- 449.00 +2.80 446.20 1990 ---- ---- ---- ---- 445.90 +2.90 443.00 1995 ---- ---- ---- ---- 442.70 +2.80 439.90 2000 ---- ---- ---- ---- 439.60 +2.80 436.80 2005 ---- ---- ---- ---- 436.60 +2.80 433.80 2010 ---- ---- ---- ---- 433.60 +2.80 430.80 2015 ---- ---- ---- ---- 430.60 +2.80 427.80 2020 ---- ---- ---- ---- 427.60 +2.70 424.90 2025 ---- ---- ---- ---- 424.70 +2.70 422.00 2030 ---- ---- ---- ---- 421.80 +2.70 419.10 2035 ---- ---- ---- ---- 419.00 +2.80 416.20 2040 ---- ---- ---- ---- 416.20 +2.80 413.40 2045 ---- ---- ---- ---- 413.40 +2.70 410.70 2050 ---- ---- ---- ---- 410.60 +2.70 407.90 2055 ---- ---- ---- ---- 407.90 +2.70 405.20 2060 ---- ---- ---- ---- 405.30 +2.70 402.60 2065 ---- ---- ---- ---- 402.60 +2.60 400.00 2070 ---- ---- ---- ---- 400.00 +2.60 397.40 2075 ---- ---- ---- ---- 397.40 +2.60 394.80 2080 ---- ---- ---- ---- 394.90 +2.60 392.30 2085 ---- ---- ---- ---- 392.40 +2.60 389.80 2090 ---- ---- ---- ---- 389.90 +2.60 387.30 2095 ---- ---- ---- ---- 387.50 +2.60 384.90 2100 ---- ---- ---- ---- 385.10 +2.60 382.50 2105 ---- ---- ---- ---- 382.80 +2.60 380.20 2110 ---- ---- ---- ---- 380.40 +2.50 377.90 2115 ---- ---- ---- ---- 378.10 +2.50 375.60 2120 ---- ---- ---- ---- 375.90 +2.60 373.30 2125 ---- ---- ---- ---- 373.70 +2.60 371.10 2130 ---- ---- ---- ---- 371.50 +2.50 369.00 2135 ---- ---- ---- ---- 369.30 +2.50 366.80 2140 ---- ---- ---- ---- 367.20 +2.50 364.70 2145 ---- ---- ---- ---- 365.10 +2.50 362.60 2150 ---- ---- ---- ---- 363.10 +2.50 360.60 2155 ---- ---- ---- ---- 361.00 +2.40 358.60 2160 ---- ---- ---- ---- 359.10 +2.50 356.60 2165 ---- ---- ---- ---- 357.10 +2.40 354.70 2170 ---- ---- ---- ---- 355.20 +2.50 352.70 2175 ---- ---- ---- ---- 353.30 +2.40 350.90 2180 ---- ---- ---- ---- 351.40 +2.40 349.00 2185 ---- ---- ---- ---- 349.60 +2.40 347.20 2190 ---- ---- ---- ---- 347.80 +2.40 345.40 2195 ---- ---- ---- ---- 346.10 +2.40 343.70 2200 ---- ---- ---- ---- 344.30 +2.30 342.00 2205 ---- ---- ---- ---- 342.60 +2.30 340.30 2210 ---- ---- ---- ---- 341.00 +2.40 338.60 2215 ---- ---- ---- ---- 339.30 +2.30 337.00 2220 ---- ---- ---- ---- 337.70 +2.30 335.40 2225 ---- ---- ---- ---- 336.10 +2.30 333.80 2230 ---- ---- ---- ---- 334.60 +2.30 332.30 2235 ---- ---- ---- ---- 333.10 +2.30 330.80 2240 ---- ---- ---- ---- 331.60 +2.30 329.30 2245 ---- ---- ---- ---- 330.10 +2.30 327.80 2250 ---- ---- ---- ---- 328.70 +2.30 326.40 2255 ---- ---- ---- ---- 327.20 +2.20 325.00 2260 ---- ---- ---- ---- 325.90 +2.30 323.60 2265 ---- ---- ---- ---- 324.50 +2.20 322.30 2270 ---- ---- ---- ---- 323.20 +2.30 320.90 2275 ---- ---- ---- ---- 321.80 +2.20 319.60 2280 ---- ---- ---- ---- 320.50 +2.20 318.30 2285 ---- ---- ---- ---- 319.30 +2.20 317.10 2290 ---- ---- ---- ---- 318.00 +2.20 315.80 2295 ---- ---- ---- ---- 316.80 +2.20 314.60 2300 ---- ---- ---- ---- 315.60 +2.20 313.40 2305 ---- ---- ---- ---- 314.40 +2.10 312.30 2310 ---- ---- ---- ---- 313.30 +2.20 311.10 2315 ---- ---- ---- ---- 312.10 +2.10 310.00 2320 ---- ---- ---- ---- 311.00 +2.10 308.90 2325 ---- ---- ---- ---- 309.90 +2.10 307.80 2330 ---- ---- ---- ---- 308.80 +2.10 306.70 2335 ---- ---- ---- ---- 307.70 +2.10 305.60 2340 ---- ---- ---- ---- 306.70 +2.10 304.60 2345 ---- ---- ---- ---- 305.70 +2.10 303.60 2350 ---- ---- ---- ---- 304.60 +2.10 302.50 2355 ---- ---- ---- ---- 303.60 +2.00 301.60 2360 ---- ---- ---- ---- 302.60 +2.00 300.60 2365 ---- ---- ---- ---- 301.70 +2.10 299.60 2370 ---- ---- ---- ---- 300.70 +2.00 298.70 2375 ---- ---- ---- ---- 299.80 +2.10 297.70 2380 ---- ---- ---- ---- 298.80 +2.00 296.80 2385 ---- ---- ---- ---- 297.90 +2.00 295.90 2390 ---- ---- ---- ---- 297.00 +2.00 295.00 2395 ---- ---- ---- ---- 296.10 +2.00 294.10 2400 ---- ---- ---- ---- 295.20 +2.00 293.20 2405 ---- ---- ---- ---- 294.40 +2.00 292.40 2410 ---- ---- ---- ---- 293.50 +2.00 291.50 2415 ---- ---- ---- ---- 292.60 +2.00 290.60 2420 ---- ---- ---- ---- 291.80 +2.00 289.80 2425 ---- ---- ---- ---- 290.90 +1.90 289.00 2430 ---- ---- ---- ---- 290.10 +1.90 288.20 2435 ---- ---- ---- ---- 289.30 +2.00 287.30 2440 ---- ---- ---- ---- 288.50 +2.00 286.50 2445 ---- ---- ---- ---- 287.70 +2.00 285.70 2450 ---- ---- ---- ---- 286.90 +1.90 285.00 2455 ---- ---- ---- ---- 286.10 +1.90 284.20 2460 ---- ---- ---- ---- 285.30 +1.90 283.40 2465 ---- ---- ---- ---- 284.60 +1.90 282.70 2470 ---- ---- ---- ---- 283.80 +1.90 281.90 2475 ---- ---- ---- ---- 283.10 +1.90 281.20 2480 ---- ---- ---- ---- 282.30 +1.90 280.40 2485 ---- ---- ---- ---- 281.60 +1.90 279.70 2490 ---- ---- ---- ---- 280.90 +1.90 279.00 2495 ---- ---- ---- ---- 280.10 +1.80 278.30 2500 ---- ---- ---- ---- 279.40 +1.80 277.60 2505 ---- ---- ---- ---- 278.70 +1.80 276.90 2510 ---- ---- ---- ---- 278.00 +1.80 276.20 2515 ---- ---- ---- ---- 277.40 +1.90 275.50 2520 ---- ---- ---- ---- 276.70 +1.90 274.80 2525 ---- ---- ---- ---- 276.00 +1.80 274.20 2530 ---- ---- ---- ---- 275.40 +1.90 273.50 2535 ---- ---- ---- ---- 274.70 +1.80 272.90 2540 ---- ---- ---- ---- 274.10 +1.90 272.20 2550 ---- ---- ---- ---- 272.80 +1.80 271.00 2560 ---- ---- ---- ---- 271.50 +1.80 269.70 2570 ---- ---- ---- ---- 270.30 +1.80 268.50 2575 ---- ---- ---- ---- 269.70 +1.70 268.00 2580 ---- ---- ---- ---- 269.10 +1.70 267.40 2590 ---- ---- ---- ---- 268.00 +1.80 266.20 2600 ---- ---- ---- ---- 266.90 +1.80 265.10 2610 ---- ---- ---- ---- 265.70 +1.70 264.00 2620 ---- ---- ---- ---- 264.70 +1.80 262.90 2625 ---- ---- ---- ---- 264.10 +1.70 262.40 2630 ---- ---- ---- ---- 263.60 +1.70 261.90 2650 ---- ---- ---- ---- 261.60 +1.70 259.90 2675 ---- ---- ---- ---- 259.20 +1.70 257.50 2700 ---- ---- ---- ---- 256.90 +1.70 255.20 2725 ---- ---- ---- ---- 254.80 +1.70 253.10 2750 ---- ---- ---- ---- 252.80 +1.60 251.20 2775 ---- ---- ---- ---- 250.90 +1.60 249.30 2800 ---- ---- ---- ---- 249.10 +1.60 247.50 2825 ---- ---- ---- ---- 247.50 +1.60 245.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 912.70 +3.90 908.80 1425 ---- ---- ---- ---- 891.40 +3.80 887.60 1450 ---- ---- ---- ---- 870.40 +3.80 866.60 1475 ---- ---- ---- ---- 849.70 +3.80 845.90 1500 ---- ---- ---- ---- 829.10 +3.60 825.50 1525 ---- ---- ---- ---- 808.90 +3.70 805.20 1550 ---- ---- ---- ---- 788.80 +3.50 785.30 1575 ---- ---- ---- ---- 769.00 +3.50 765.50 1580 ---- ---- ---- ---- 765.10 +3.50 761.60 1590 ---- ---- ---- ---- 757.30 +3.50 753.80 1600 ---- ---- ---- ---- 749.50 +3.50 746.00 1610 ---- ---- ---- ---- 741.70 +3.40 738.30 1620 ---- ---- ---- ---- 734.00 +3.40 730.60 1625 ---- ---- ---- ---- 730.10 +3.40 726.70 1630 ---- ---- ---- ---- 726.30 +3.40 722.90 1640 ---- ---- ---- ---- 718.60 +3.40 715.20 1650 ---- ---- ---- ---- 711.00 +3.40 707.60 1660 ---- ---- ---- ---- 703.40 +3.40 700.00 1670 ---- ---- ---- ---- 695.80 +3.30 692.50 1675 ---- ---- ---- ---- 692.10 +3.40 688.70 1680 ---- ---- ---- ---- 688.30 +3.30 685.00 1685 ---- ---- ---- ---- 684.50 +3.30 681.20 1690 ---- ---- ---- ---- 680.80 +3.30 677.50 1695 ---- ---- ---- ---- 677.00 +3.30 673.70 1700 ---- ---- ---- ---- 673.30 +3.30 670.00 1705 ---- ---- ---- ---- 669.50 +3.20 666.30 1710 ---- ---- ---- ---- 665.80 +3.20 662.60 1715 ---- ---- ---- ---- 662.10 +3.30 658.80 1720 ---- ---- ---- ---- 658.40 +3.30 655.10 1725 ---- ---- ---- ---- 654.70 +3.30 651.40 1730 ---- ---- ---- ---- 650.90 +3.20 647.70 1735 ---- ---- ---- ---- 647.20 +3.20 644.00 1740 ---- ---- ---- ---- 643.50 +3.20 640.30 1745 ---- ---- ---- ---- 639.80 +3.20 636.60 1750 ---- ---- ---- ---- 636.10 +3.10 633.00 1755 ---- ---- ---- ---- 632.50 +3.20 629.30 1760 ---- ---- ---- ---- 628.80 +3.20 625.60 1765 ---- ---- ---- ---- 625.10 +3.20 621.90 1770 ---- ---- ---- ---- 621.40 +3.10 618.30 1775 ---- ---- ---- ---- 617.70 +3.10 614.60 1780 ---- ---- ---- ---- 614.10 +3.20 610.90 1785 ---- ---- ---- ---- 610.40 +3.10 607.30 1790 ---- ---- ---- ---- 606.70 +3.10 603.60 1795 ---- ---- ---- ---- 603.10 +3.10 600.00 1800 ---- ---- ---- ---- 599.40 +3.10 596.30 1805 ---- ---- ---- ---- 595.70 +3.10 592.60 1810 ---- ---- ---- ---- 592.10 +3.10 589.00 1815 ---- ---- ---- ---- 588.40 +3.10 585.30 1820 ---- ---- ---- ---- 584.70 +3.00 581.70 1825 ---- ---- ---- ---- 581.10 +3.10 578.00 1830 ---- ---- ---- ---- 577.40 +3.00 574.40 1835 ---- ---- ---- ---- 573.80 +3.10 570.70 1840 ---- ---- ---- ---- 570.10 +3.00 567.10 1845 ---- ---- ---- ---- 566.50 +3.00 563.50 1850 ---- ---- ---- ---- 562.80 +3.00 559.80 1855 ---- ---- ---- ---- 559.20 +3.00 556.20 1860 ---- ---- ---- ---- 555.60 +3.00 552.60 1865 ---- ---- ---- ---- 551.90 +2.90 549.00 1870 ---- ---- ---- ---- 548.30 +2.90 545.40 1875 ---- ---- ---- ---- 544.70 +2.90 541.80 1880 ---- ---- ---- ---- 541.10 +2.90 538.20 1885 ---- ---- ---- ---- 537.50 +2.90 534.60 1890 ---- ---- ---- ---- 534.00 +3.00 531.00 1895 ---- ---- ---- ---- 530.40 +2.90 527.50 1900 ---- ---- ---- ---- 526.80 +2.90 523.90 1905 ---- ---- ---- ---- 523.30 +2.90 520.40 1910 ---- ---- ---- ---- 519.80 +2.90 516.90 1915 ---- ---- ---- ---- 516.30 +2.90 513.40 1920 ---- ---- ---- ---- 512.80 +2.90 509.90 1925 ---- ---- ---- ---- 509.30 +2.90 506.40 1930 ---- ---- ---- ---- 505.80 +2.80 503.00 1935 ---- ---- ---- ---- 502.40 +2.90 499.50 1940 ---- ---- ---- ---- 499.00 +2.90 496.10 1945 ---- ---- ---- ---- 495.60 +2.90 492.70 1950 ---- ---- ---- ---- 492.20 +2.90 489.30 1955 ---- ---- ---- ---- 488.80 +2.80 486.00 1960 ---- ---- ---- ---- 485.50 +2.80 482.70 1965 ---- ---- ---- ---- 482.20 +2.80 479.40 1970 ---- ---- ---- ---- 478.90 +2.80 476.10 1975 ---- ---- ---- ---- 475.60 +2.80 472.80 1980 ---- ---- ---- ---- 472.40 +2.80 469.60 1985 ---- ---- ---- ---- 469.20 +2.80 466.40 1990 ---- ---- ---- ---- 466.00 +2.80 463.20 1995 ---- ---- ---- ---- 462.90 +2.80 460.10 2000 ---- ---- ---- ---- 459.70 +2.70 457.00 2005 ---- ---- ---- ---- 456.70 +2.80 453.90 2010 ---- ---- ---- ---- 453.60 +2.70 450.90 2015 ---- ---- ---- ---- 450.60 +2.70 447.90 2020 ---- ---- ---- ---- 447.60 +2.70 444.90 2025 ---- ---- ---- ---- 444.70 +2.70 442.00 2030 ---- ---- ---- ---- 441.70 +2.60 439.10 2035 ---- ---- ---- ---- 438.90 +2.70 436.20 2040 ---- ---- ---- ---- 436.00 +2.60 433.40 2045 ---- ---- ---- ---- 433.20 +2.60 430.60 2050 ---- ---- ---- ---- 430.50 +2.70 427.80 2055 ---- ---- ---- ---- 427.70 +2.60 425.10 2060 ---- ---- ---- ---- 425.00 +2.60 422.40 2065 ---- ---- ---- ---- 422.40 +2.60 419.80 2070 ---- ---- ---- ---- 419.80 +2.60 417.20 2075 ---- ---- ---- ---- 417.20 +2.60 414.60 2080 ---- ---- ---- ---- 414.60 +2.60 412.00 2085 ---- ---- ---- ---- 412.10 +2.60 409.50 2090 ---- ---- ---- ---- 409.60 +2.50 407.10 2095 ---- ---- ---- ---- 407.20 +2.60 404.60 2100 ---- ---- ---- ---- 404.80 +2.60 402.20 2105 ---- ---- ---- ---- 402.40 +2.50 399.90 2110 ---- ---- ---- ---- 400.10 +2.60 397.50 2115 ---- ---- ---- ---- 397.80 +2.60 395.20 2120 ---- ---- ---- ---- 395.50 +2.50 393.00 2125 ---- ---- ---- ---- 393.30 +2.50 390.80 2130 ---- ---- ---- ---- 391.10 +2.50 388.60 2135 ---- ---- ---- ---- 388.90 +2.50 386.40 2140 ---- ---- ---- ---- 386.80 +2.50 384.30 2145 ---- ---- ---- ---- 384.70 +2.50 382.20 2150 ---- ---- ---- ---- 382.60 +2.40 380.20 2155 ---- ---- ---- ---- 380.60 +2.40 378.20 2160 ---- ---- ---- ---- 378.60 +2.40 376.20 2165 ---- ---- ---- ---- 376.70 +2.50 374.20 2170 ---- ---- ---- ---- 374.70 +2.40 372.30 2175 ---- ---- ---- ---- 372.90 +2.40 370.50 2180 ---- ---- ---- ---- 371.00 +2.40 368.60 2185 ---- ---- ---- ---- 369.20 +2.40 366.80 2190 ---- ---- ---- ---- 367.40 +2.40 365.00 2195 ---- ---- ---- ---- 365.60 +2.30 363.30 2200 ---- ---- ---- ---- 363.90 +2.30 361.60 2205 ---- ---- ---- ---- 362.20 +2.30 359.90 2210 ---- ---- ---- ---- 360.60 +2.30 358.30 2215 ---- ---- ---- ---- 359.00 +2.30 356.70 2220 ---- ---- ---- ---- 357.40 +2.30 355.10 2225 ---- ---- ---- ---- 355.80 +2.30 353.50 2230 ---- ---- ---- ---- 354.30 +2.30 352.00 2235 ---- ---- ---- ---- 352.80 +2.30 350.50 2240 ---- ---- ---- ---- 351.30 +2.30 349.00 2245 ---- ---- ---- ---- 349.90 +2.30 347.60 2250 ---- ---- ---- ---- 348.40 +2.20 346.20 2255 ---- ---- ---- ---- 347.00 +2.20 344.80 2260 ---- ---- ---- ---- 345.70 +2.30 343.40 2265 ---- ---- ---- ---- 344.30 +2.20 342.10 2270 ---- ---- ---- ---- 343.00 +2.20 340.80 2275 ---- ---- ---- ---- 341.70 +2.20 339.50 2280 ---- ---- ---- ---- 340.50 +2.20 338.30 2285 ---- ---- ---- ---- 339.20 +2.20 337.00 2290 ---- ---- ---- ---- 338.00 +2.20 335.80 2295 ---- ---- ---- ---- 336.80 +2.20 334.60 2300 ---- ---- ---- ---- 335.60 +2.20 333.40 2305 ---- ---- ---- ---- 334.40 +2.10 332.30 2310 ---- ---- ---- ---- 333.30 +2.20 331.10 2315 ---- ---- ---- ---- 332.20 +2.20 330.00 2320 ---- ---- ---- ---- 331.10 +2.20 328.90 2325 ---- ---- ---- ---- 330.00 +2.10 327.90 2330 ---- ---- ---- ---- 328.90 +2.10 326.80 2335 ---- ---- ---- ---- 327.80 +2.10 325.70 2340 ---- ---- ---- ---- 326.80 +2.10 324.70 2345 ---- ---- ---- ---- 325.80 +2.10 323.70 2350 ---- ---- ---- ---- 324.80 +2.10 322.70 2355 ---- ---- ---- ---- 323.80 +2.10 321.70 2360 ---- ---- ---- ---- 322.80 +2.10 320.70 2365 ---- ---- ---- ---- 321.80 +2.00 319.80 2370 ---- ---- ---- ---- 320.80 +2.00 318.80 2375 ---- ---- ---- ---- 319.90 +2.00 317.90 2380 ---- ---- ---- ---- 319.00 +2.10 316.90 2385 ---- ---- ---- ---- 318.00 +2.00 316.00 2390 ---- ---- ---- ---- 317.10 +2.00 315.10 2395 ---- ---- ---- ---- 316.20 +2.00 314.20 2400 ---- ---- ---- ---- 315.30 +2.00 313.30 2405 ---- ---- ---- ---- 314.40 +2.00 312.40 2410 ---- ---- ---- ---- 313.50 +2.00 311.50 2415 ---- ---- ---- ---- 312.60 +2.00 310.60 2420 ---- ---- ---- ---- 311.70 +2.00 309.70 2425 ---- ---- ---- ---- 310.80 +1.90 308.90 2430 ---- ---- ---- ---- 309.90 +1.90 308.00 2435 ---- ---- ---- ---- 309.10 +2.00 307.10 2440 ---- ---- ---- ---- 308.20 +1.90 306.30 2445 ---- ---- ---- ---- 307.30 +1.90 305.40 2450 ---- ---- ---- ---- 306.50 +1.90 304.60 2455 ---- ---- ---- ---- 305.60 +1.90 303.70 2460 ---- ---- ---- ---- 304.80 +1.90 302.90 2465 ---- ---- ---- ---- 304.00 +2.00 302.00 2470 ---- ---- ---- ---- 303.10 +1.90 301.20 2475 ---- ---- ---- ---- 302.30 +1.90 300.40 2480 ---- ---- ---- ---- 301.50 +1.90 299.60 2485 ---- ---- ---- ---- 300.60 +1.80 298.80 2490 ---- ---- ---- ---- 299.80 +1.90 297.90 2495 ---- ---- ---- ---- 299.00 +1.90 297.10 2500 ---- ---- ---- ---- 298.20 +1.90 296.30 2505 ---- ---- ---- ---- 297.40 +1.80 295.60 2510 ---- ---- ---- ---- 296.60 +1.80 294.80 2515 ---- ---- ---- ---- 295.80 +1.80 294.00 2520 ---- ---- ---- ---- 295.10 +1.90 293.20 2525 ---- ---- ---- ---- 294.30 +1.90 292.40 2530 ---- ---- ---- ---- 293.50 +1.80 291.70 2535 ---- ---- ---- ---- 292.70 +1.80 290.90 2540 ---- ---- ---- ---- 292.00 +1.80 290.20 2545 ---- ---- ---- ---- 291.20 +1.80 289.40 2550 ---- ---- ---- ---- 290.50 +1.80 288.70 2560 ---- ---- ---- ---- 289.00 +1.80 287.20 2570 ---- ---- ---- ---- 287.60 +1.80 285.80 2575 ---- ---- ---- ---- 286.90 +1.80 285.10 2580 ---- ---- ---- ---- 286.20 +1.80 284.40 2590 ---- ---- ---- ---- 284.80 +1.80 283.00 2600 ---- ---- ---- ---- 283.40 +1.70 281.70 2610 ---- ---- ---- ---- 282.10 +1.70 280.40 2620 ---- ---- ---- ---- 280.80 +1.70 279.10 2625 ---- ---- ---- ---- 280.10 +1.70 278.40 2630 ---- ---- ---- ---- 279.50 +1.70 277.80 2640 ---- ---- ---- ---- 278.20 +1.70 276.50 2650 ---- ---- ---- ---- 277.00 +1.70 275.30 2675 ---- ---- ---- ---- 274.00 +1.60 272.40 2700 ---- ---- ---- ---- 271.20 +1.70 269.50 2725 ---- ---- ---- ---- 268.50 +1.60 266.90 2750 ---- ---- ---- ---- 265.90 +1.60 264.30 2775 ---- ---- ---- ---- 263.50 +1.60 261.90 2800 ---- ---- ---- ---- 261.20 +1.60 259.60 2825 ---- ---- ---- ---- 259.00 +1.60 257.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 743.90 +3.50 740.40 1650 ---- ---- ---- ---- 723.90 +3.40 720.50 1675 ---- ---- ---- ---- 704.20 +3.40 700.80 1700 ---- ---- ---- ---- 684.60 +3.30 681.30 1725 ---- ---- ---- ---- 665.20 +3.20 662.00 1750 ---- ---- ---- ---- 646.10 +3.20 642.90 1775 ---- ---- ---- ---- 627.40 +3.20 624.20 1800 ---- ---- ---- ---- 609.00 +3.10 605.90 1820 ---- ---- ---- ---- 594.70 +3.10 591.60 1825 ---- ---- ---- ---- 591.20 +3.10 588.10 1830 ---- ---- ---- ---- 587.70 +3.10 584.60 1840 ---- ---- ---- ---- 580.70 +3.00 577.70 1850 ---- ---- ---- ---- 573.90 +3.00 570.90 1860 ---- ---- ---- ---- 567.10 +2.90 564.20 1870 ---- ---- ---- ---- 560.50 +3.00 557.50 1875 ---- ---- ---- ---- 557.20 +2.90 554.30 1880 ---- ---- ---- ---- 554.00 +3.00 551.00 1890 ---- ---- ---- ---- 547.50 +2.90 544.60 1900 ---- ---- ---- ---- 541.20 +2.90 538.30 1910 ---- ---- ---- ---- 535.00 +2.90 532.10 1915 ---- ---- ---- ---- 531.90 +2.90 529.00 1920 ---- ---- ---- ---- 528.90 +2.90 526.00 1925 ---- ---- ---- ---- 525.80 +2.80 523.00 1930 ---- ---- ---- ---- 522.80 +2.80 520.00 1935 ---- ---- ---- ---- 519.80 +2.80 517.00 1940 ---- ---- ---- ---- 516.90 +2.90 514.00 1945 ---- ---- ---- ---- 513.90 +2.80 511.10 1950 ---- ---- ---- ---- 511.00 +2.80 508.20 1955 ---- ---- ---- ---- 508.10 +2.80 505.30 1960 ---- ---- ---- ---- 505.20 +2.80 502.40 1965 ---- ---- ---- ---- 502.30 +2.70 499.60 1970 ---- ---- ---- ---- 499.50 +2.80 496.70 1975 ---- ---- ---- ---- 496.70 +2.80 493.90 1980 ---- ---- ---- ---- 493.90 +2.80 491.10 1985 ---- ---- ---- ---- 491.10 +2.80 488.30 1990 ---- ---- ---- ---- 488.30 +2.70 485.60 1995 ---- ---- ---- ---- 485.50 +2.70 482.80 2000 ---- ---- ---- ---- 482.80 +2.70 480.10 2005 ---- ---- ---- ---- 480.00 +2.60 477.40 2010 ---- ---- ---- ---- 477.30 +2.70 474.60 2015 ---- ---- ---- ---- 474.60 +2.60 472.00 2020 ---- ---- ---- ---- 471.90 +2.60 469.30 2025 ---- ---- ---- ---- 469.30 +2.70 466.60 2030 ---- ---- ---- ---- 466.60 +2.70 463.90 2035 ---- ---- ---- ---- 463.90 +2.60 461.30 2040 ---- ---- ---- ---- 461.30 +2.60 458.70 2045 ---- ---- ---- ---- 458.60 +2.60 456.00 2050 ---- ---- ---- ---- 456.00 +2.60 453.40 2055 ---- ---- ---- ---- 453.40 +2.60 450.80 2060 ---- ---- ---- ---- 450.80 +2.60 448.20 2065 ---- ---- ---- ---- 448.20 +2.60 445.60 2070 ---- ---- ---- ---- 445.60 +2.50 443.10 2075 ---- ---- ---- ---- 443.10 +2.60 440.50 2080 ---- ---- ---- ---- 440.50 +2.50 438.00 2085 ---- ---- ---- ---- 438.00 +2.50 435.50 2090 ---- ---- ---- ---- 435.50 +2.50 433.00 2095 ---- ---- ---- ---- 433.00 +2.50 430.50 2100 ---- ---- ---- ---- 430.50 +2.50 428.00 2105 ---- ---- ---- ---- 428.10 +2.50 425.60 2110 ---- ---- ---- ---- 425.70 +2.50 423.20 2115 ---- ---- ---- ---- 423.20 +2.40 420.80 2120 ---- ---- ---- ---- 420.90 +2.50 418.40 2125 ---- ---- ---- ---- 418.50 +2.50 416.00 2130 ---- ---- ---- ---- 416.10 +2.40 413.70 2135 ---- ---- ---- ---- 413.80 +2.40 411.40 2140 ---- ---- ---- ---- 411.50 +2.40 409.10 2145 ---- ---- ---- ---- 409.30 +2.40 406.90 2150 ---- ---- ---- ---- 407.00 +2.40 404.60 2155 ---- ---- ---- ---- 404.80 +2.40 402.40 2160 ---- ---- ---- ---- 402.70 +2.40 400.30 2165 ---- ---- ---- ---- 400.50 +2.40 398.10 2170 ---- ---- ---- ---- 398.40 +2.40 396.00 2175 ---- ---- ---- ---- 396.30 +2.40 393.90 2180 ---- ---- ---- ---- 394.20 +2.30 391.90 2185 ---- ---- ---- ---- 392.20 +2.30 389.90 2190 ---- ---- ---- ---- 390.20 +2.30 387.90 2195 ---- ---- ---- ---- 388.30 +2.40 385.90 2200 ---- ---- ---- ---- 386.40 +2.40 384.00 2205 ---- ---- ---- ---- 384.50 +2.30 382.20 2210 ---- ---- ---- ---- 382.60 +2.30 380.30 2215 ---- ---- ---- ---- 380.80 +2.30 378.50 2220 ---- ---- ---- ---- 379.10 +2.30 376.80 2225 ---- ---- ---- ---- 377.30 +2.30 375.00 2230 ---- ---- ---- ---- 375.60 +2.20 373.40 2235 ---- ---- ---- ---- 374.00 +2.30 371.70 2240 ---- ---- ---- ---- 372.40 +2.30 370.10 2245 ---- ---- ---- ---- 370.80 +2.30 368.50 2250 ---- ---- ---- ---- 369.20 +2.20 367.00 2255 ---- ---- ---- ---- 367.70 +2.20 365.50 2260 ---- ---- ---- ---- 366.30 +2.20 364.10 2265 ---- ---- ---- ---- 364.80 +2.20 362.60 2270 ---- ---- ---- ---- 363.40 +2.20 361.20 2275 ---- ---- ---- ---- 362.00 +2.10 359.90 2280 ---- ---- ---- ---- 360.70 +2.20 358.50 2285 ---- ---- ---- ---- 359.40 +2.20 357.20 2290 ---- ---- ---- ---- 358.10 +2.10 356.00 2295 ---- ---- ---- ---- 356.90 +2.20 354.70 2300 ---- ---- ---- ---- 355.60 +2.10 353.50 2305 ---- ---- ---- ---- 354.50 +2.20 352.30 2310 ---- ---- ---- ---- 353.30 +2.10 351.20 2315 ---- ---- ---- ---- 352.20 +2.20 350.00 2320 ---- ---- ---- ---- 351.00 +2.10 348.90 2325 ---- ---- ---- ---- 350.00 +2.10 347.90 2330 ---- ---- ---- ---- 348.90 +2.10 346.80 2335 ---- ---- ---- ---- 347.90 +2.10 345.80 2340 ---- ---- ---- ---- 346.90 +2.10 344.80 2345 ---- ---- ---- ---- 345.90 +2.10 343.80 2350 ---- ---- ---- ---- 344.90 +2.10 342.80 2355 ---- ---- ---- ---- 343.90 +2.00 341.90 2360 ---- ---- ---- ---- 343.00 +2.00 341.00 2365 ---- ---- ---- ---- 342.10 +2.00 340.10 2370 ---- ---- ---- ---- 341.20 +2.00 339.20 2375 ---- ---- ---- ---- 340.40 +2.10 338.30 2380 ---- ---- ---- ---- 339.50 +2.00 337.50 2385 ---- ---- ---- ---- 338.70 +2.00 336.70 2390 ---- ---- ---- ---- 337.90 +2.00 335.90 2395 ---- ---- ---- ---- 337.10 +2.00 335.10 2400 ---- ---- ---- ---- 336.30 +2.00 334.30 2405 ---- ---- ---- ---- 335.50 +2.00 333.50 2410 ---- ---- ---- ---- 334.80 +2.00 332.80 2415 ---- ---- ---- ---- 334.00 +2.00 332.00 2420 ---- ---- ---- ---- 333.30 +2.00 331.30 2425 ---- ---- ---- ---- 332.60 +2.00 330.60 2430 ---- ---- ---- ---- 331.80 +1.90 329.90 2435 ---- ---- ---- ---- 331.10 +1.90 329.20 2440 ---- ---- ---- ---- 330.50 +2.00 328.50 2445 ---- ---- ---- ---- 329.80 +2.00 327.80 2450 ---- ---- ---- ---- 329.10 +1.90 327.20 2455 ---- ---- ---- ---- 328.40 +1.90 326.50 2460 ---- ---- ---- ---- 327.80 +1.90 325.90 2465 ---- ---- ---- ---- 327.10 +1.90 325.20 2470 ---- ---- ---- ---- 326.50 +1.90 324.60 2475 ---- ---- ---- ---- 325.80 +1.90 323.90 2480 ---- ---- ---- ---- 325.20 +1.90 323.30 2485 ---- ---- ---- ---- 324.60 +1.90 322.70 2490 ---- ---- ---- ---- 324.00 +1.90 322.10 2495 ---- ---- ---- ---- 323.40 +1.90 321.50 2500 ---- ---- ---- ---- 322.80 +1.90 320.90 2505 ---- ---- ---- ---- 322.20 +1.80 320.40 2510 ---- ---- ---- ---- 321.60 +1.80 319.80 2515 ---- ---- ---- ---- 321.10 +1.90 319.20 2520 ---- ---- ---- ---- 320.50 +1.80 318.70 2525 ---- ---- ---- ---- 320.00 +1.90 318.10 2530 ---- ---- ---- ---- 319.40 +1.80 317.60 2535 ---- ---- ---- ---- 318.90 +1.90 317.00 2540 ---- ---- ---- ---- 318.30 +1.80 316.50 2545 ---- ---- ---- ---- 317.80 +1.80 316.00 2550 ---- ---- ---- ---- 317.30 +1.80 315.50 2555 ---- ---- ---- ---- 316.80 +1.80 315.00 2560 ---- ---- ---- ---- 316.30 +1.80 314.50 2565 ---- ---- ---- ---- 315.80 +1.80 314.00 2570 ---- ---- ---- ---- 315.30 +1.80 313.50 2575 ---- ---- ---- ---- 314.80 +1.80 313.00 2580 ---- ---- ---- ---- 314.30 +1.70 312.60 2590 ---- ---- ---- ---- 313.40 +1.80 311.60 2600 ---- ---- ---- ---- 312.50 +1.80 310.70 2610 ---- ---- ---- ---- 311.60 +1.70 309.90 2620 ---- ---- ---- ---- 310.80 +1.80 309.00 2625 ---- ---- ---- ---- 310.40 +1.80 308.60 2630 ---- ---- ---- ---- 310.00 +1.80 308.20 2640 ---- ---- ---- ---- 309.10 +1.70 307.40 2650 ---- ---- ---- ---- 308.40 +1.70 306.70 2660 ---- ---- ---- ---- 307.60 +1.70 305.90 2675 ---- ---- ---- ---- 306.50 +1.70 304.80 2700 ---- ---- ---- ---- 304.80 +1.70 303.10 2725 ---- ---- ---- ---- 303.20 +1.60 301.60 2750 ---- ---- ---- ---- 301.80 +1.60 300.20 2775 ---- ---- ---- ---- 300.50 +1.60 298.90 2800 ---- ---- ---- ---- 299.30 +1.60 297.70 2825 ---- ---- ---- ---- 298.20 +1.60 296.60 2850 ---- ---- ---- ---- 297.20 +1.50 295.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24238 27754 556481 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 .10 468 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 .10 12 600 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 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 ---- ---- ---- ---- .20 +.10 .10 1000 1595 ---- ---- ---- ---- .20 +.10 .10 32 1600 ---- ---- ---- ---- .20 +.10 .10 20 2076 1605 ---- ---- ---- ---- .20 +.10 .10 30 89 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 UNCH .20 13 489 1645 ---- ---- ---- ---- .20 UNCH .20 63 1650 ---- ---- ---- ---- .20 UNCH .20 3 1069 1655 ---- ---- ---- ---- .20 UNCH .20 2 81 1660 .20 .20 .20 .20 .20 UNCH 1 .20 110 1665 ---- ---- ---- ---- .20 UNCH .20 66 1670 ---- ---- ---- ---- .30 +.10 .20 149 1675 .30 .30 .30 .30 .30 +.10 1 .20 23 657 1680 ---- ---- ---- ---- .30 +.10 .20 6 2106 1685 .20 .20 .20 .20 .30 +.10 14 .20 50 245 1690 ---- ---- ---- ---- .30 +.10 .20 70 235 1695 .20 .20 .20 .20 .30 +.10 5 .20 153 311 1700 ---- ---- ---- ---- .30 +.10 .20 20 2672 1705 ---- ---- ---- ---- .30 UNCH .30 107 1710 ---- ---- ---- ---- .30 UNCH .30 1074 1715 ---- ---- ---- ---- .30 UNCH .30 7 171 1720 ---- ---- ---- ---- .30 UNCH .30 226 1725 ---- ---- ---- ---- .30 UNCH .30 10 1858 1730 ---- ---- ---- ---- .30 UNCH .30 196 1735 ---- ---- ---- ---- .30 -.10 .40 111 1740 ---- ---- ---- ---- .40 UNCH .40 103 1745 ---- ---- ---- ---- .40 UNCH .40 66 1750 .50 .50 .50 .50 .40 UNCH 3 .40 117 4241 1755 ---- ---- .40A .40A .40 -.10 .50 165 1760 ---- ---- ---- ---- .40 -.10 .50 507 1765 ---- ---- ---- ---- .50 UNCH .50 248 1770 ---- ---- ---- ---- .50 UNCH .50 4 237 1775 ---- ---- .50A .50A .50 -.10 5 .60 14 982 1780 ---- ---- .50A .50A .60 UNCH .60 391 1785 .60 .60 .60 .60 .60 UNCH 3 .60 6 122 1790 ---- ---- .60A .60A .60 -.10 .70 6 517 1795 .80 .80 .60A .80 .70 UNCH 1 .70 107 1800 .90 .90 .70A .90 .70 -.10 74 .80 28 4805 1805 .90 1.00B .70A .90 .80 UNCH 8 .80 18 222 1810 ---- 1.00B .80A .80A .90 UNCH .90 3 591 1815 1.10 1.20B .80A 1.20B .90 -.10 2 1.00 16 429 1820 1.20 1.30B .90A 1.20 1.00 -.10 9 1.10 2 815 1825 1.30 1.40B 1.00A 1.40B 1.10 -.10 4 1.20 23 7729 1830 1.30 1.60B 1.10A 1.60B 1.20 -.10 2 1.30 13 1014 1835 1.60 1.80B 1.20A 1.50A 1.40 -.10 2 1.50 2 427 1840 1.90 1.90 1.30A 1.60A 1.50 -.20 6 1.70 15 1370 1845 1.50 2.20B 1.40A 2.20B 1.70 -.10 5 1.80 2 277 1850 1.60 2.50 1.50A 1.90A 1.80 -.20 130 2.00 78 9950 1855 2.00 2.70B 1.70A 2.70B 2.00 -.30 2 2.30 236 1860 2.60 3.00B 1.90A 3.00B 2.20 -.30 6 2.50 24 1248 1865 2.40 3.30B 2.10A 2.10A 2.50 -.30 16 2.80 27 233 1870 2.60 3.70B 2.30A 2.30A 2.80 -.30 12 3.10 5 929 1875 2.50 4.20B 2.50 3.10A 3.10 -.30 356 3.40 15 2616 1880 3.30 4.60B 2.70 3.50A 3.40 -.40 33 3.80 4 837 1885 3.40 5.10 3.10A 3.80A 3.80 -.40 14 4.20 8 289 1890 4.20 5.70B 3.40A 5.70B 4.20 -.50 15 4.70 142 890 1895 5.80 6.40B 3.80A 6.40B 4.70 -.50 1 5.20 7 186 1900 5.40 7.10B 4.20A 5.40 5.20 -.60 285 5.80 567 6219 1905 6.10 7.90B 4.70A 7.90B 5.80 -.70 36 6.50 41 370 1910 7.10 8.80B 5.20A 6.60 6.40 -.80 16 7.20 3 1008 1915 6.80 9.70B 5.80A 7.30A 7.20 -.80 14 8.00 139 380 1920 6.90 10.80B 6.50A 7.90A 7.90 -.90 22 8.80 28 517 1925 8.00 12.00B 7.20A 8.70A 8.80 -1.00 752 9.80 433 2456 1930 8.60 13.40 8.00A 9.60A 9.70 -1.10 71 10.80 18 994 1935 9.80 14.60B 8.90A 10.70A 10.80 -1.20 175 12.00 129 407 1940 10.40 16.00B 9.90A 14.30B 11.90 -1.30 26 13.20 318 461 1945 14.90 17.60B 11.00A 13.30A 13.10 -1.40 205 14.50 21 563 1950 15.20 19.40B 12.10A 14.70A 14.40 -1.60 269 16.00 751 6531 1955 16.80 21.20B 13.40A 15.80A 15.90 -1.70 24 17.60 11 225 1960 18.40 23.20B 14.80A 17.30A 17.50 -1.80 18 19.30 365 508 1965 18.20 25.30B 16.30A 25.30B 19.10 -2.00 30 21.10 99 493 1970 24.70 27.50B 17.90A 20.70A 21.00 -2.00 47 23.00 68 1351 1975 26.90 29.90B 19.60A 23.10A 22.90 -2.20 28 25.10 267 1878 1980 22.00 32.40B 21.40A 24.60A 25.00 -2.30 45 27.30 21 397 1985 31.20 35.00B 23.30A 27.50A 27.20 -2.40 6 29.60 9 276 1990 27.10 37.80B 25.40A 30.10B 29.50 -2.60 183 32.10 59 359 1995 33.00 40.70B 27.40A 40.70B 32.00 -2.60 21 34.60 132 365 2000 35.20 43.60B 29.70A 34.90A 34.60 -2.70 82 37.30 641 3618 2005 36.30 46.80B 32.10A 36.90A 37.30 -2.80 323 40.10 32 352 2010 35.00 50.00B 34.60A 40.30A 40.20 -2.90 163 43.10 24 613 2015 41.90 53.30B 37.30A 37.30A 43.10 -3.00 31 46.10 1 53 2020 42.70 56.70B 40.00A 45.70A 46.20 -3.10 2 49.30 152 778 2025 50.40 60.20B 42.90A 50.40 49.40 -3.10 1 52.50 142 779 2030 51.10 63.80B 46.60A 52.10A 52.70 -3.20 4 55.90 2 1091 2035 ---- 67.60B 49.80A 49.80A 56.10 -3.20 2 59.30 3 36 2040 ---- 71.40B 53.00A 53.00A 59.60 -3.30 62.90 5 109 2045 ---- 75.20B 56.40A 56.40A 63.20 -3.30 1 66.50 87 2050 60.50 79.30B 59.90A 66.30A 66.90 -3.40 3 70.30 131 1482 2055 ---- 83.20B 63.30A 63.30A 70.70 -3.40 74.10 1 102 2060 ---- 87.30B 66.90A 66.90A 74.60 -3.40 78.00 5 60 2065 ---- 91.50B 70.60A 70.60A 78.50 -3.40 81.90 8 2070 ---- 95.80B 74.30A 74.30A 82.50 -3.50 86.00 28 2075 ---- 100.10B 78.10A 78.10A 86.60 -3.50 90.10 3 17 2080 ---- 104.30B 82.10A 82.10A 90.80 -3.40 94.20 3 17 2085 ---- 108.70B 86.00A 86.00A 95.00 -3.50 98.50 5 2090 ---- 113.20B 90.10A 90.10A 99.30 -3.40 102.70 14 2095 ---- 117.70B 94.20A 94.20A 103.60 -3.50 107.10 9 2100 ---- 122.20B 98.30A 98.30A 108.00 -3.40 111.40 1 28 2105 ---- 126.80B 102.50A 102.50A 112.50 -3.40 115.90 9 2110 ---- 131.40B 106.80A 106.80A 116.90 -3.40 120.30 6 2115 ---- 136.00B 111.10A 111.10A 121.40 -3.40 124.80 4 2120 ---- 139.60B 115.50A 115.50A 126.00 -3.40 129.40 11 2125 ---- 145.40B 119.90A 119.90A 130.60 -3.40 134.00 108 2130 ---- 149.30B 124.40A 124.40A 135.20 -3.40 138.60 15 2135 ---- 154.00B 128.90A 128.90A 139.90 -3.30 143.20 33 2140 ---- 158.70B 133.50A 133.50A 144.60 -3.30 147.90 16 2145 139.00 163.30B 138.10A 163.10B 149.30 -3.30 2 152.60 15 2150 ---- 169.10B 142.60A 142.60A 154.00 -3.30 157.30 25 2155 ---- 172.90B 147.70A 147.70A 158.80 -3.30 162.10 11 2160 ---- 177.70B 153.70A 153.70A 163.50 -3.30 166.80 12 2165 ---- 182.70B 158.40A 158.40A 168.30 -3.30 171.60 1 15 2170 ---- 187.40B 163.20A 163.20A 173.10 -3.30 176.40 12 2175 ---- 193.40B 166.10A 166.10A 178.00 -3.20 181.20 8 2180 ---- 197.30B 172.40A 172.40A 182.80 -3.30 186.10 2185 ---- 202.30B 177.40A 177.40A 187.70 -3.20 190.90 2 2190 ---- 207.10B 182.30A 182.30A 192.50 -3.30 195.80 2195 ---- 211.80B 186.80A 186.80A 197.40 -3.20 200.60 2 2200 ---- 217.80B 190.10A 190.10A 202.30 -3.20 205.50 66 2205 ---- 221.90B 196.80A 196.80A 207.20 -3.20 210.40 2210 ---- 226.80B 201.80A 201.80A 212.10 -3.20 215.30 2215 ---- 231.50B 206.20A 206.20A 217.00 -3.20 220.20 2220 ---- 236.40B 211.40A 211.40A 221.90 -3.20 225.10 2225 ---- 242.50B 214.40A 214.40A 226.90 -3.10 230.00 2230 ---- 246.60B 221.20A 221.20A 231.80 -3.20 235.00 2235 ---- 251.60B 226.10A 226.10A 236.70 -3.20 239.90 2240 ---- 256.20B 231.00A 231.00A 241.70 -3.10 244.80 1 2245 ---- 261.20B 235.70A 235.70A 246.60 -3.20 249.80 1 2250 ---- 267.30B 239.00A 239.00A 251.60 -3.10 254.70 3 2255 ---- 271.30B 245.90A 245.90A 256.50 -3.20 259.70 4 2260 ---- 276.10B 250.50A 250.50A 261.50 -3.10 264.60 2265 ---- 281.10B 255.40A 255.40A 266.40 -3.20 269.60 2270 ---- 286.30B 260.30A 260.30A 271.40 -3.10 274.50 2275 ---- 292.20B 263.70A 263.70A 276.30 -3.20 279.50 2 2280 ---- 296.00B 270.30A 270.30A 281.30 -3.10 284.40 2285 ---- 301.20B 275.20A 275.20A 286.30 -3.10 289.40 2290 ---- 306.20B 280.20A 280.20A 291.20 -3.20 294.40 2295 ---- 311.10B 285.10A 285.10A 296.20 -3.10 299.30 2300 ---- 317.00B 288.40A 288.40A 301.20 -3.10 304.30 27 2305 ---- 320.90B 295.00A 295.00A 306.20 -3.10 309.30 2310 ---- 325.90B 300.00A 300.00A 311.10 -3.10 314.20 2315 ---- 331.10B 305.00A 305.00A 316.10 -3.10 319.20 2320 ---- 336.10B 310.20A 310.20A 321.10 -3.10 324.20 2325 ---- 342.00B 313.30A 313.30A 326.10 -3.10 329.20 2330 ---- 345.80B 319.90A 319.90A 331.10 -3.00 334.10 2335 ---- 350.80B 324.90A 324.90A 336.00 -3.10 339.10 2340 ---- 356.00B 330.10A 330.10A 341.00 -3.10 344.10 2350 ---- 366.00B 338.10A 338.10A 351.00 -3.10 354.10 2360 ---- 375.90B 350.00A 350.00A 361.00 -3.10 364.10 2370 ---- 385.80B 359.80A 359.80A 371.00 -3.00 374.00 2375 ---- 390.80B 363.10A 363.10A 376.00 -3.00 379.00 5 2380 ---- 395.90B 369.80A 369.80A 381.00 -3.00 384.00 2390 ---- 405.80B 380.10A 380.10A 391.00 -3.00 394.00 2400 ---- 416.00B 388.00A 388.00A 401.00 -3.00 404.00 15 2410 ---- 426.00B 399.70A 399.70A 411.00 -3.00 414.00 2420 ---- 435.90B 409.70A 409.70A 421.00 -3.00 424.00 2425 ---- 440.90B 414.60A 414.60A 426.00 -3.00 429.00 2430 ---- 445.90B 419.70A 419.70A 431.00 -3.00 434.00 2440 ---- 455.90B 429.70A 429.70A 441.00 -3.00 444.00 2450 ---- 466.10B 439.30A 439.30A 451.00 -3.00 454.00 2475 ---- 491.00B 464.60A 464.60A 476.00 -3.00 479.00 2500 ---- 516.00B 489.30A 489.30A 501.00 -3.00 504.00 2525 ---- 540.90B 514.60A 514.60A 526.00 -3.00 529.00 2550 ---- 566.00B 539.30A 539.30A 551.00 -3.00 554.00 2575 ---- 590.80B 564.60A 564.60A 576.00 -3.00 579.00 2600 ---- 616.10B 589.20A 589.20A 601.00 -3.00 604.00 2625 ---- 641.00B 614.80A 614.80A 626.00 -3.00 629.00 2700 ---- 716.00B 689.20A 689.20A 701.00 -3.00 704.00 2850 ---- 866.20B 839.20A 839.20A 851.00 -3.00 854.00 2900 ---- 916.00B 889.20A 889.20A 901.00 -3.00 904.00 3000 ---- 1016.00B 989.20A 989.20A 1001.00 -3.00 1004.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 47 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 2 1450 ---- ---- ---- ---- .20 +.10 .10 317 1460 ---- ---- ---- ---- .20 +.10 .10 40 1470 .10 .30 .10 .30 .20 UNCH 10 .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 45 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 1 1525 ---- ---- ---- ---- .20 UNCH .20 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 5 1540 ---- ---- ---- ---- .20 UNCH .20 1 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .20 UNCH .20 45 1555 ---- ---- ---- ---- .20 UNCH .20 1 1560 ---- ---- ---- ---- .20 -.10 .30 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .30 UNCH .30 93 1580 .40 .40 .20 .20 .30 UNCH 2 .30 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 .30 .30 .30 .30 .30 UNCH 1 .30 23 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .30 UNCH .30 7 1620 ---- ---- ---- ---- .30 -.10 1 .40 42 1625 ---- ---- ---- ---- .30 -.10 .40 106 1630 ---- ---- ---- ---- .30 -.10 .40 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 ---- ---- ---- ---- .40 UNCH .40 28 1645 ---- ---- ---- ---- .40 UNCH .40 61 1650 ---- ---- ---- ---- .40 -.10 .50 10 142 1655 ---- ---- ---- ---- .40 -.10 .50 98 1660 ---- ---- ---- ---- .40 -.10 .50 32 1665 ---- ---- ---- ---- .50 UNCH .50 41 1670 .50 .50 .50 .50 .50 UNCH 2 .50 19 1675 ---- ---- ---- ---- .50 -.10 .60 1 205 1680 ---- ---- ---- ---- .50 -.10 .60 6 89 1685 ---- ---- ---- ---- .60 UNCH .60 16 1690 .60 .60 .60 .60 .60 -.10 3 .70 26 1695 ---- ---- ---- ---- .60 -.10 .70 10 1700 .70 .70 .70 .70 .70 UNCH 3 .70 199 1705 ---- ---- ---- ---- .70 -.10 .80 28 1710 ---- ---- ---- ---- .70 -.10 .80 51 1715 ---- ---- .80A .80A .80 -.10 4 .90 2 33 1720 ---- ---- ---- ---- .80 -.10 1 .90 2 1057 1725 .90 .90 .90 .90 .90 -.10 1 1.00 1 1194 1730 1.10 1.10 1.10 1.10 .90 -.10 4 1.00 83 1735 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 15 1740 ---- ---- 1.10A 1.10A 1.10 -.10 21 1.20 5 305 1745 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 69 1750 ---- ---- 1.20A 1.20A 1.20 -.10 3 1.30 23 773 1755 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 20 1760 1.30 1.60 1.30 1.50A 1.40 -.10 6 1.50 17 532 1765 1.50 1.70B 1.40A 1.50 1.50 -.10 2 1.60 17 1770 ---- 1.80B 1.50A 1.50A 1.60 -.10 1.70 1 28 1775 ---- 1.90B 1.60A 1.60A 1.70 -.10 53 1.80 7 1399 1780 1.90 2.10B 1.70A 1.90 1.80 -.10 1 1.90 1 114 1785 2.00 2.20B 1.80A 2.00 1.90 -.20 2 2.10 4 601 1790 ---- 2.40B 1.90A 1.90A 2.10 -.10 2.20 63 1795 2.40 2.60B 2.00A 2.60B 2.20 -.20 3 2.40 70 1800 2.70 2.80 2.20A 2.50A 2.40 -.20 19 2.60 46 4245 1805 2.90 3.00B 2.30A 2.60A 2.60 -.10 5 2.70 52 1810 ---- 3.30B 2.50A 2.50A 2.70 -.30 2 3.00 3 81 1815 ---- 3.50B 2.70A 2.70A 2.90 -.30 3.20 4 37 1820 3.40 3.80B 2.90A 2.90A 3.20 -.20 27 3.40 8 230 1825 ---- 4.10B 3.10A 3.10A 3.40 -.30 15 3.70 3 406 1830 3.90 4.40B 3.30A 3.80A 3.70 -.30 4 4.00 16 59 1835 ---- 4.80B 3.50A 3.50A 3.90 -.40 3 4.30 1 747 1840 5.00 5.20B 3.80A 4.40A 4.30 -.30 6 4.60 265 1845 ---- 5.60B 4.10A 4.10A 4.60 -.40 1 5.00 1 95 1850 6.00 6.00 4.40A 5.10 5.00 -.40 5 5.40 27 9495 1855 ---- 6.50B 4.70A 4.70A 5.30 -.50 1 5.80 558 1162 1860 ---- 7.10B 5.10A 5.10A 5.80 -.40 6.20 2 259 1865 ---- 7.60B 5.50A 5.50A 6.20 -.50 2 6.70 4 73 1870 ---- 8.30B 5.90A 5.90A 6.70 -.60 7.30 1 94 1875 8.70 8.90B 6.40A 8.90B 7.30 -.50 254 7.80 1 210 1880 8.90 9.60B 6.90A 9.60B 7.90 -.60 1 8.50 5 187 1885 ---- 10.40B 7.40A 7.40A 8.50 -.60 9.10 215 1890 ---- 11.20B 8.00A 8.00A 9.20 -.60 9.80 1 265 1895 12.00 12.10B 8.60A 12.10B 9.90 -.70 2 10.60 12 100 1900 11.10 13.10B 9.40A 11.00B 10.70 -.70 26 11.40 348 4811 1905 ---- 14.10B 10.10A 10.10A 11.50 -.80 12.30 3 563 1910 ---- 15.20B 10.90A 10.90A 12.40 -.90 1 13.30 3 140 1915 14.40 16.30B 11.70A 13.30A 13.30 -1.00 2 14.30 1 105 1920 ---- 17.50B 12.60A 12.60A 14.40 -.90 1 15.30 7 169 1925 ---- 18.80B 13.60A 13.60A 15.40 -1.10 1 16.50 1 784 1930 17.40 20.20B 14.70A 18.70B 16.60 -1.10 64 17.70 3 511 1935 20.00 21.60B 15.70A 17.70A 17.80 -1.20 21 19.00 1 157 1940 ---- 23.20B 16.90A 16.90A 19.10 -1.30 2 20.40 11 99 1945 ---- 24.80B 18.10A 18.10A 20.40 -1.40 110 21.80 52 292 1950 23.00 26.60B 19.40A 24.20B 21.90 -1.40 220 23.30 305 2816 1955 26.50 28.40B 20.80A 24.20B 23.40 -1.60 8 25.00 30 55 1960 27.60 30.30B 22.30A 24.90A 25.10 -1.60 1025 26.70 9 1956 1965 ---- 32.30B 23.90A 23.90A 26.80 -1.60 28.40 1 197 1970 25.30 34.40B 25.30 34.40B 28.60 -1.70 3 30.30 10 92 1975 30.20 36.50B 27.30A 33.60B 30.50 -1.80 5 32.30 7 213 1980 37.70 38.80B 29.00A 38.20B 32.50 -1.80 3 34.30 14 178 1985 ---- 41.20B 30.90A 30.90A 34.50 -2.00 36.50 189 1990 ---- 43.60B 32.90A 32.90A 36.70 -2.00 43 38.70 2 79 1995 ---- 46.20B 35.00A 35.00A 39.00 -2.00 41.00 103 2000 ---- 48.80B 37.10A 37.10A 41.30 -2.10 2 43.40 5 1376 2005 51.00 51.50B 39.40A 43.40A 43.70 -2.20 1 45.90 28 88 2010 ---- 54.30B 41.70A 41.70A 46.30 -2.20 1 48.50 8 273 2015 ---- 57.20B 44.10A 44.10A 48.90 -2.30 51.20 101 198 2020 ---- 60.10B 46.60A 46.60A 51.60 -2.40 54.00 228 2025 ---- 63.20B 49.10A 49.10A 54.40 -2.40 56.80 200 1002 2030 53.00 66.30B 51.70A 51.70A 57.20 -2.50 3 59.70 1 120 2035 ---- 69.50B 54.50A 54.50A 60.20 -2.50 62.70 94 2040 ---- 72.80B 57.30A 57.30A 63.20 -2.60 65.80 154 2045 62.80 76.10B 60.20A 60.20A 66.30 -2.60 5 68.90 26 2050 ---- 79.60B 63.10A 63.10A 69.50 -2.70 72.20 1029 2055 ---- 83.00B 66.60A 66.60A 72.70 -2.80 1 75.50 1 113 2060 ---- 86.60B 69.80A 69.80A 76.10 -2.70 601 78.80 1 1202 2065 ---- 90.20B 73.00A 73.00A 79.50 -2.80 82.30 2 109 2070 ---- 93.90B 76.30A 76.30A 82.90 -2.90 85.80 72 2075 ---- 97.60B 79.70A 79.70A 86.50 -2.90 89.40 260 2080 ---- 101.40B 83.10A 83.10A 90.10 -2.90 93.00 18 2085 ---- 105.30B 86.60A 86.60A 93.70 -3.00 96.70 8 2090 ---- 109.30B 90.20A 90.20A 97.40 -3.00 100.40 10 2095 ---- 113.10B 93.80A 93.80A 101.20 -3.00 104.20 10 2100 ---- 117.10B 97.50A 97.50A 105.00 -3.10 108.10 107 2105 ---- 121.20B 101.20A 101.20A 108.90 -3.10 112.00 17 2110 ---- 125.30B 105.00A 105.00A 112.80 -3.10 115.90 14 2115 ---- 129.40B 108.80A 108.80A 116.80 -3.10 119.90 12 2120 ---- 133.60B 112.70A 112.70A 120.80 -3.20 124.00 10 2125 ---- 137.80B 116.60A 116.60A 124.90 -3.20 128.10 11 2130 ---- 142.00B 120.60A 120.60A 129.00 -3.20 132.20 2 2135 ---- 146.30B 124.60A 124.60A 133.20 -3.20 136.40 6 2140 ---- 150.70B 128.60A 128.60A 137.40 -3.20 140.60 2145 ---- 155.10B 132.70A 132.70A 141.60 -3.20 144.80 4 2150 ---- 159.50B 136.80A 136.80A 145.90 -3.20 149.10 9 2155 ---- 163.90B 141.00A 141.00A 150.20 -3.20 153.40 2 2160 ---- 168.30B 145.20A 145.20A 154.50 -3.20 157.70 6 2165 ---- 172.80B 149.40A 149.40A 158.90 -3.20 162.10 7 2170 ---- 177.30B 153.70A 153.70A 163.30 -3.20 166.50 5 2175 ---- 181.80B 158.00A 158.00A 167.70 -3.20 170.90 22 2180 ---- 186.30B 162.30A 162.30A 172.20 -3.20 175.40 2185 ---- 190.90B 166.70A 166.70A 176.60 -3.30 179.90 2190 ---- 195.50B 171.10A 171.10A 181.10 -3.30 184.40 2195 ---- 200.00B 175.50A 175.50A 185.70 -3.20 188.90 4 2200 ---- 204.70B 179.90A 179.90A 190.20 -3.30 193.50 47 2205 ---- 209.30B 184.40A 184.40A 194.80 -3.20 198.00 2 2210 ---- 214.00B 188.90A 188.90A 199.40 -3.20 202.60 11 2215 ---- 217.90B 193.40A 193.40A 204.00 -3.20 207.20 1 2220 ---- 222.20B 197.90A 197.90A 208.60 -3.30 211.90 2225 ---- 228.00B 202.50A 202.50A 213.30 -3.20 216.50 18 2230 ---- 231.60B 207.10A 207.10A 217.90 -3.30 221.20 2 2235 ---- 236.50B 211.70A 211.70A 222.60 -3.30 225.90 2 2240 ---- 241.10B 216.30A 216.30A 227.30 -3.30 230.60 2 2245 ---- 245.80B 220.90A 220.90A 232.00 -3.30 235.30 3 2250 ---- 251.80B 225.60A 225.60A 236.80 -3.20 240.00 7 2255 ---- 255.60B 230.30A 230.30A 241.50 -3.30 244.80 2 2260 ---- 260.20B 236.50A 236.50A 246.30 -3.20 249.50 1 2265 ---- 265.00B 241.30A 241.30A 251.00 -3.30 254.30 1 2270 ---- 270.00B 245.80A 245.80A 255.80 -3.20 259.00 1 2275 ---- 275.80B 249.10A 249.10A 260.60 -3.20 263.80 8 2280 ---- 279.50B 255.40A 255.40A 265.40 -3.20 268.60 6 2290 ---- 289.30B 265.00A 265.00A 275.00 -3.20 278.20 11 2300 ---- 300.10B 273.00A 273.00A 284.70 -3.20 287.90 3 2310 ---- 308.60B 284.40A 284.40A 294.30 -3.30 297.60 2320 ---- 318.70B 293.80A 293.80A 304.10 -3.20 307.30 2 2325 ---- 324.60B 297.00A 297.00A 308.90 -3.30 312.20 2330 ---- 328.50B 303.70A 303.70A 313.80 -3.20 317.00 2340 ---- 338.00B 313.60A 313.60A 323.60 -3.20 326.80 2350 ---- 349.10B 321.30A 321.30A 333.40 -3.20 336.60 2360 ---- 357.70B 333.10A 333.10A 343.20 -3.20 346.40 2370 ---- 367.60B 342.90A 342.90A 353.00 -3.20 356.20 2375 ---- 373.80B 345.80A 345.80A 357.90 -3.20 361.10 2 2380 ---- 377.70B 352.50A 352.50A 362.90 -3.20 366.10 2400 ---- 398.50B 370.40A 370.40A 382.60 -3.20 385.80 11 2425 ---- 423.40B 395.00A 395.00A 407.40 -3.10 410.50 2450 ---- 448.20B 419.80A 419.80A 432.20 -3.20 435.40 2475 ---- 473.10B 444.60A 444.60A 457.10 -3.10 460.20 2500 ---- 497.00B 469.40A 469.40A 482.10 -3.00 485.10 4 2525 ---- 522.00B 494.30A 494.30A 507.10 -3.00 510.10 2550 ---- 547.10B 519.20A 519.20A 532.10 -3.00 535.10 2575 ---- 572.00B 546.20A 546.20A 557.10 -3.00 560.10 2700 ---- 697.10B 670.50A 670.50A 682.10 -3.00 685.10 1 3000 ---- 997.20B 970.50A 970.50A 982.10 -3.00 985.10 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 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 1 .40 30 1520 ---- ---- ---- ---- .30 -.10 .40 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 ---- ---- ---- ---- .40 -.10 .50 2 1560 ---- ---- ---- ---- .50 UNCH .50 36 1565 ---- ---- ---- ---- .50 UNCH .50 1570 ---- ---- ---- ---- .50 UNCH .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .50 -.10 .60 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 242 1600 ---- ---- ---- ---- .60 UNCH .60 838 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .60 -.10 .70 1 1615 ---- ---- ---- ---- .70 UNCH .70 8 1620 ---- ---- ---- ---- .70 UNCH .70 14 1625 ---- ---- ---- ---- .70 -.10 .80 69 1630 ---- ---- ---- ---- .80 UNCH .80 36 1635 ---- ---- ---- ---- .80 UNCH .80 52 1640 ---- ---- ---- ---- .80 -.10 .90 205 1645 ---- ---- ---- ---- .90 UNCH .90 3 1650 ---- ---- ---- ---- .90 -.10 1.00 415 1655 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1660 ---- ---- ---- ---- 1.00 -.10 1.10 19 1665 ---- ---- ---- ---- 1.10 UNCH 1.10 7 1670 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 34 1675 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 771 1680 ---- ---- ---- ---- 1.20 -.10 1.30 16 1685 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1690 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 156 1695 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2 1700 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 3 831 1705 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 11 1710 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 16 1715 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 35 1720 ---- ---- 1.90A 1.90A 1.90 -.20 5 2.10 4 404 1725 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2 181 1730 ---- 2.40B 2.10A 2.10A 2.10 -.20 2.30 45 1735 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1 118 1740 2.60 2.70B 2.30A 2.70B 2.40 -.20 1 2.60 5 49 1745 ---- 2.90B 2.40A 2.40A 2.50 -.30 2.80 5 156 1750 ---- 3.00B 2.60A 2.60A 2.70 -.20 1 2.90 3 792 1755 ---- 3.20B 2.70A 2.70A 2.90 -.20 3.10 2 27 1760 ---- 3.50B 2.90A 2.90A 3.00 -.30 1 3.30 3 149 1765 ---- 3.70B 3.00A 3.00A 3.20 -.30 5 3.50 17 1770 ---- 3.90B 3.20A 3.20A 3.40 -.30 1 3.70 15 761 1775 ---- 4.20B 3.40A 3.40A 3.60 -.30 42 3.90 11 1053 1780 ---- 4.40B 3.60A 3.60A 3.90 -.30 1 4.20 1 106 1785 ---- 4.80B 3.90A 3.90A 4.10 -.40 4.50 1 33 1790 ---- 5.10B 4.10A 4.10A 4.40 -.30 2 4.70 99 1795 ---- 5.40B 4.40A 4.40A 4.70 -.30 5.00 2 25 1800 4.90 5.80B 4.60A 5.80B 5.00 -.40 4 5.40 16 2163 1805 ---- 6.20B 4.90A 4.90A 5.30 -.40 2 5.70 36 239 1810 6.00 6.60B 5.20A 6.00 5.70 -.40 2 6.10 3 43 1815 ---- 7.00B 5.50A 5.50A 6.00 -.50 6.50 1 35 1820 ---- 7.50B 5.90A 5.90A 6.40 -.50 6.90 3 74 1825 7.70 8.00B 6.30A 7.00A 6.90 -.40 13 7.30 4 1133 1830 ---- 8.50B 6.70A 6.70A 7.30 -.50 5 7.80 5 1363 1835 ---- 9.10B 7.10A 7.10A 7.80 -.50 2 8.30 73 1840 ---- 9.70B 7.50A 7.50A 8.40 -.50 1 8.90 5 135 1845 ---- 10.30B 8.00A 8.00A 8.90 -.50 9.40 1012 1850 10.30 11.10B 8.50A 10.20B 9.50 -.60 9 10.10 6 1208 1855 ---- 11.80B 9.10A 9.10A 10.10 -.60 10.70 31 1860 10.80 12.60B 9.70A 10.70A 10.80 -.60 6 11.40 343 1865 ---- 13.40B 10.30A 10.30A 11.50 -.60 12.10 57 1870 ---- 14.30B 11.00A 11.00A 12.30 -.60 12.90 53 250 1875 14.00 15.20B 11.70A 15.20B 13.10 -.60 15 13.70 3 366 1880 ---- 16.20B 12.50A 12.50A 13.90 -.70 14.60 33 1885 14.50 17.20B 13.30A 15.00B 14.80 -.70 1 15.50 4 114 1890 ---- 18.30B 14.20A 14.20A 15.70 -.80 16.50 112 1895 ---- 19.50B 15.10A 15.10A 16.70 -.80 17.50 2 1900 ---- 20.70B 16.00A 16.00A 17.70 -.90 18.60 1221 1581 1905 ---- 22.00B 17.00A 17.00A 18.80 -1.00 19.80 12 20 1910 19.50 23.30B 18.00A 19.80A 20.00 -1.00 2 21.00 23 1915 ---- 24.70B 19.10A 19.10A 21.10 -1.10 22.20 175 1920 ---- 26.20B 20.40A 20.40A 22.40 -1.10 23.50 1 258 1925 ---- 27.70B 21.60A 21.60A 23.70 -1.20 900 24.90 54 380 1930 ---- 29.40B 22.90A 22.90A 25.10 -1.30 30 26.40 1 124 1935 ---- 31.10B 24.20A 24.20A 26.60 -1.30 27.90 168 1940 ---- 32.90B 25.70A 25.70A 28.10 -1.50 29.60 18 267 1945 ---- 34.70B 27.10A 27.10A 29.80 -1.40 31.20 115 1950 29.90 36.60B 28.70A 36.60B 31.50 -1.50 11 33.00 38 1257 1955 ---- 38.60B 30.30A 30.30A 33.30 -1.50 34.80 30 1960 ---- 40.70B 32.00A 32.00A 35.10 -1.60 36.70 5 212 1965 ---- 42.90B 33.90A 33.90A 37.10 -1.60 38.70 513 1970 ---- 45.10B 35.70A 35.70A 39.00 -1.70 40.70 292 1975 ---- 47.40B 37.70A 37.70A 41.10 -1.80 42.90 11 529 1980 ---- 49.80B 39.70A 39.70A 43.30 -1.80 45.10 185 1985 ---- 52.30B 41.70A 41.70A 45.50 -1.80 35 47.30 36 240 1990 ---- 54.80B 43.90A 43.90A 47.80 -1.90 49.70 19 109 1995 54.40 57.40B 46.10A 54.60B 50.10 -2.00 1 52.10 5 123 2000 49.90 60.10B 48.40A 60.00B 52.60 -2.00 33 54.60 1274 2005 ---- 62.90B 50.70A 50.70A 55.10 -2.10 5 57.20 3 247 2010 60.30 65.70B 53.10A 61.80B 57.60 -2.20 20 59.80 408 2015 ---- 68.40B 55.60A 55.60A 60.30 -2.20 5 62.50 251 253 2020 60.20 71.30B 58.20A 58.20A 63.00 -2.30 3 65.30 1 127 2025 63.10 74.30B 60.80A 60.80A 65.80 -2.30 603 68.10 845 2030 65.70 77.40B 63.50A 63.50A 68.70 -2.30 4 71.00 54 2035 ---- 80.60B 66.30A 66.30A 71.60 -2.30 73.90 77 2040 ---- 83.80B 69.10A 69.10A 74.60 -2.30 76.90 70 2045 ---- 87.10B 72.00A 72.00A 77.70 -2.30 80.00 100 2050 ---- 90.40B 74.90A 74.90A 80.80 -2.40 2 83.20 1 232 2055 ---- 93.80B 77.90A 77.90A 84.00 -2.40 86.40 39 2060 ---- 97.20B 81.00A 81.00A 87.30 -2.40 89.70 49 2065 ---- 100.70B 84.30A 84.30A 90.60 -2.40 93.00 17 2070 ---- 104.30B 87.50A 87.50A 94.00 -2.40 96.40 19 2075 ---- 107.90B 91.00A 91.00A 97.40 -2.50 99.90 154 2080 ---- 111.60B 94.30A 94.30A 100.90 -2.50 103.40 51 2085 ---- 115.30B 97.80A 97.80A 104.40 -2.50 106.90 8 2090 ---- 119.00B 101.20A 101.20A 108.00 -2.60 110.60 10 2095 ---- 122.80B 104.70A 104.70A 111.70 -2.50 114.20 7 2100 ---- 126.60B 108.30A 108.30A 115.40 -2.50 117.90 37 2105 ---- 130.50B 111.90A 111.90A 119.10 -2.60 121.70 11 2110 ---- 134.40B 115.50A 115.50A 122.90 -2.60 125.50 13 2115 ---- 138.40B 119.20A 119.20A 126.70 -2.70 129.40 3 2120 ---- 142.40B 123.00A 123.00A 130.60 -2.70 133.30 2 2125 ---- 146.50B 126.70A 126.70A 134.50 -2.70 137.20 8 2130 ---- 150.50B 130.60A 130.60A 138.40 -2.80 141.20 1 2135 ---- 154.70B 134.50A 134.50A 142.40 -2.80 145.20 2140 ---- 158.80B 138.40A 138.40A 146.40 -2.80 149.20 2 2145 ---- 163.00B 142.30A 142.30A 150.50 -2.80 153.30 4 2150 ---- 167.20B 146.30A 146.30A 154.60 -2.80 157.40 9 2155 ---- 171.40B 150.30A 150.30A 158.70 -2.90 161.60 1 2160 ---- 175.70B 154.30A 154.30A 162.90 -2.80 165.70 1 2165 ---- 180.00B 158.40A 158.40A 167.00 -2.90 169.90 2170 ---- 184.30B 162.50A 162.50A 171.30 -2.90 174.20 2175 ---- 188.70B 166.60A 166.60A 175.50 -2.90 178.40 19 2180 ---- 193.00B 170.80A 170.80A 179.80 -2.90 182.70 1 2185 ---- 197.40B 175.00A 175.00A 184.10 -3.00 187.10 2190 ---- 201.80B 179.20A 179.20A 188.40 -3.00 191.40 2195 ---- 206.30B 183.40A 183.40A 192.80 -3.00 195.80 2200 ---- 210.70B 187.70A 187.70A 197.10 -3.00 200.10 23 2205 ---- 215.20B 192.00A 192.00A 201.50 -3.10 204.60 1 2210 ---- 219.70B 196.30A 196.30A 206.00 -3.00 209.00 25 2215 ---- 224.20B 200.70A 200.70A 210.40 -3.00 213.40 2 2220 ---- 228.80B 205.00A 205.00A 214.90 -3.00 217.90 1 2225 ---- 233.30B 209.40A 209.40A 219.30 -3.10 222.40 9 2230 ---- 237.90B 213.90A 213.90A 223.80 -3.10 226.90 1 2235 ---- 242.40B 218.30A 218.30A 228.40 -3.00 231.40 3 2240 ---- 247.00B 222.70A 222.70A 232.90 -3.10 236.00 1 2245 ---- 251.70B 227.20A 227.20A 237.40 -3.10 240.50 1 2250 ---- 256.30B 231.70A 231.70A 242.00 -3.10 245.10 5 2255 ---- 260.90B 236.20A 236.20A 246.60 -3.10 249.70 1 2260 ---- 265.60B 240.80A 240.80A 251.20 -3.10 254.30 2265 ---- 270.20B 245.30A 245.30A 255.80 -3.10 258.90 2270 ---- 274.90B 249.90A 249.90A 260.40 -3.10 263.50 2 2275 ---- 279.60B 254.40A 254.40A 265.10 -3.10 268.20 1 2280 ---- 283.00B 259.00A 259.00A 269.70 -3.10 272.80 2290 ---- 292.70B 268.30A 268.30A 279.10 -3.10 282.20 78 2300 ---- 303.30B 277.50A 277.50A 288.50 -3.10 291.60 203 2310 ---- 311.40B 286.90A 286.90A 297.90 -3.10 301.00 2 2320 ---- 320.40B 297.80A 297.80A 307.40 -3.10 310.50 2325 ---- 327.10B 301.00A 301.00A 312.20 -3.10 315.30 6 2330 ---- 329.70B 307.30A 307.30A 316.90 -3.20 320.10 2340 ---- 339.90B 316.70A 316.70A 326.50 -3.10 329.60 2350 ---- 351.20B 324.70A 324.70A 336.10 -3.10 339.20 13 2360 ---- 358.90B 336.00A 336.00A 345.70 -3.10 348.80 2370 ---- 368.60B 345.30A 345.30A 355.30 -3.20 358.50 2375 ---- 375.50B 348.60A 348.60A 360.10 -3.20 363.30 2 2380 ---- 378.60B 355.20A 355.20A 365.00 -3.20 368.20 2400 ---- 399.80B 372.70A 372.70A 384.40 -3.20 387.60 4 2425 ---- 424.40B 397.00A 397.00A 408.80 -3.20 412.00 2 2450 ---- 449.00B 421.40A 421.40A 433.30 -3.20 436.50 14 2475 ---- 473.70B 445.90A 445.90A 457.90 -3.20 461.10 2500 ---- 498.40B 470.50A 470.50A 482.60 -3.20 485.80 50 2525 ---- 523.30B 495.10A 495.10A 507.40 -3.10 510.50 2550 ---- 548.10B 519.90A 519.90A 532.20 -3.10 535.30 2575 ---- 573.10B 544.70A 544.70A 557.10 -3.10 560.20 2600 ---- 596.70B 569.50A 569.50A 582.10 -3.00 585.10 3000 ---- 996.20B 970.50A 970.50A 982.10 -3.00 985.10 4000 ---- 1995.40B 1970.40A 1970.40A 1982.10 -3.00 17 1985.10 1 3 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 UNCH .10 45 1325 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .30 -.10 .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 -.10 .50 1 1490 ---- ---- ---- ---- .40 -.10 .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .50 -.10 .60 1520 ---- ---- ---- ---- .60 UNCH .60 1525 ---- ---- ---- ---- .60 UNCH .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- ---- .60 -.10 .70 30 1545 ---- ---- ---- ---- .70 UNCH .70 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 -.10 .80 1560 ---- ---- ---- ---- .80 UNCH .80 2 1565 ---- ---- ---- ---- .80 UNCH .80 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 -.10 .90 30 1580 ---- ---- ---- ---- .90 UNCH .90 1585 ---- ---- ---- ---- .90 UNCH .90 1590 ---- ---- ---- ---- .90 -.10 1.00 1 1595 ---- ---- ---- ---- 1.00 UNCH 1.00 1600 ---- ---- ---- ---- 1.00 -.10 1.10 1 523 1605 ---- ---- ---- ---- 1.10 UNCH 1.10 1610 ---- ---- ---- ---- 1.10 UNCH 1.10 1615 ---- ---- ---- ---- 1.20 UNCH 1.20 1620 ---- ---- ---- ---- 1.20 -.10 1.30 8 1625 ---- ---- ---- ---- 1.30 UNCH 1.30 2 27 1630 ---- ---- ---- ---- 1.30 -.10 1.40 1635 ---- ---- ---- ---- 1.40 UNCH 1.40 1640 ---- ---- ---- ---- 1.40 -.10 1.50 1645 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 1 1650 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 702 1655 ---- ---- ---- ---- 1.70 UNCH 1.70 1660 ---- ---- ---- ---- 1.80 UNCH 1.80 74 1665 ---- 2.00B 1.80A 1.80A 1.80 -.10 1.90 1670 ---- 2.10B 1.90A 1.90A 1.90 -.10 2.00 26 1675 ---- 2.20B 2.00A 2.00A 2.00 -.10 2.10 1 567 1680 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 1685 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 2 1690 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 1 6 1695 ---- ---- 2.40A 2.40A 2.50 -.20 2 2.70 1700 ---- ---- 2.60A 2.60A 2.70 -.10 2 2.80 2 451 1705 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 10 1710 ---- 3.20B 2.80A 2.80A 2.90 -.20 3.10 10 1715 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 6 1720 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 1725 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 2 13 1730 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 1735 ---- 4.20B 3.60A 3.60A 3.80 -.30 4.10 12 1740 ---- 4.40B 3.80A 3.80A 4.00 -.30 4.30 158 1745 ---- 4.60B 4.00A 4.00A 4.30 -.20 4.50 2 35 1750 ---- 4.90B 4.30A 4.30A 4.50 -.30 1 4.80 912 1755 ---- 5.20B 4.50A 4.50A 4.70 -.30 5.00 1760 ---- 5.50B 4.70A 4.70A 5.00 -.30 5.30 5 35 1765 ---- 5.80B 5.00A 5.00A 5.30 -.30 5.60 7 1770 ---- 6.10B 5.20A 5.20A 5.50 -.40 5.90 1 208 1775 ---- 6.50B 5.50A 5.50A 5.80 -.40 6.20 172 1780 ---- 6.80B 5.80A 5.80A 6.20 -.30 6.50 2 62 1785 ---- 7.20B 6.10A 6.10A 6.50 -.30 6.80 2 4 1790 ---- 7.60B 6.40A 6.40A 6.80 -.40 7.20 76 1795 ---- 8.10B 6.70A 6.70A 7.20 -.40 7.60 1 1800 ---- 8.50B 7.00A 7.00A 7.60 -.40 2 8.00 7 1167 1805 ---- 9.00B 7.40A 7.40A 8.00 -.40 8.40 1 1810 ---- 9.50B 7.80A 7.80A 8.40 -.50 8.90 9 1815 ---- 10.00B 8.20A 8.20A 8.90 -.50 9.40 1 1820 ---- 10.60B 8.70A 8.70A 9.40 -.50 9.90 110 1825 ---- 11.20B 9.20A 9.20A 9.90 -.50 10.40 95 1830 ---- 11.80B 9.70A 9.70A 10.40 -.60 11.00 324 1835 ---- 12.50B 10.20A 10.20A 11.00 -.60 11.60 14 1840 11.80 13.20B 10.80A 11.80 11.60 -.60 1 12.20 1 729 1845 ---- 13.90B 11.30A 11.30A 12.20 -.60 12.80 51 1850 13.20 14.70B 11.90A 11.90A 12.90 -.60 2 13.50 4 632 1855 ---- 15.50B 12.60A 12.60A 13.60 -.70 14.30 74 1860 ---- 16.30B 13.30A 13.30A 14.30 -.70 15.00 41 1865 ---- 17.20B 14.00A 14.00A 15.10 -.70 15.80 1870 ---- 18.10B 14.70A 14.70A 15.90 -.80 16.70 2 1875 ---- 19.10B 15.50A 15.50A 16.70 -.90 1 17.60 172 1880 ---- 20.10B 16.40A 16.40A 17.60 -.90 18.50 259 1885 ---- 21.20B 17.20A 17.20A 18.60 -.90 19.50 1 5 1890 ---- 22.30B 18.10A 18.10A 19.60 -.90 20.50 26 1895 ---- 23.50B 19.10A 19.10A 20.60 -1.00 21.60 42 1900 ---- 24.70B 20.10A 20.10A 21.70 -1.00 22.70 1 408 1905 ---- 26.00B 21.10A 21.10A 22.80 -1.10 23.90 26 1910 ---- 27.40B 22.20A 22.20A 24.00 -1.10 25.10 81 1915 ---- 28.80B 23.40A 23.40A 25.30 -1.10 26.40 231 1920 ---- 30.20B 24.60A 24.60A 26.50 -1.20 27.70 35 1925 ---- 31.70B 25.80A 25.80A 27.90 -1.20 29.10 14 78 1930 ---- 33.30B 27.10A 27.10A 29.30 -1.20 30.50 230 1935 ---- 34.90B 28.50A 28.50A 30.80 -1.20 32.00 702 1940 ---- 36.60B 29.90A 29.90A 32.30 -1.30 33.60 23 1945 ---- 38.40B 31.40A 31.40A 33.90 -1.30 35.20 22 1950 37.40 40.20B 32.90A 38.00B 35.50 -1.40 7 36.90 980 1955 ---- 42.10B 34.50A 34.50A 37.20 -1.40 38.60 30 1960 42.00 44.10B 36.20A 38.80A 39.00 -1.40 7 40.40 17 1965 ---- 46.10B 37.90A 37.90A 40.80 -1.50 42.30 35 1970 ---- 48.20B 39.70A 39.70A 42.70 -1.50 44.20 7 100 1975 ---- 50.30B 41.50A 41.50A 44.60 -1.60 46.20 82 1980 ---- 52.60B 43.40A 43.40A 46.70 -1.60 48.30 23 1985 52.30 54.80B 45.40A 52.40B 48.70 -1.70 7 50.40 96 1990 ---- 57.20B 47.40A 47.40A 50.90 -1.70 52.60 174 1995 56.00 59.60B 49.50A 52.90A 53.10 -1.70 3 54.80 71 2000 57.90 62.10B 51.60A 55.90A 55.40 -1.70 16 57.10 605 2005 ---- 64.60B 53.80A 53.80A 57.70 -1.80 59.50 49 2010 64.70 67.20B 56.10A 59.80A 60.10 -1.90 1 62.00 97 2015 63.40 69.90B 58.50A 63.50A 62.60 -1.90 2 64.50 151 2020 ---- 72.60B 60.90A 60.90A 65.10 -1.90 67.00 22 2025 ---- 75.40B 63.30A 63.30A 67.70 -1.90 69.60 8 63 2030 ---- 78.20B 65.90A 65.90A 70.30 -2.00 72.30 5 2035 69.40 81.10B 68.40A 81.00B 73.10 -2.00 2 75.10 8 15 2040 76.40 84.10B 71.10A 77.20B 75.80 -2.10 7 77.90 8 2045 ---- 87.00B 73.80A 73.80A 78.70 -2.10 80.80 3 34 2050 ---- 90.00B 76.50A 76.50A 81.50 -2.20 83.70 458 2055 ---- 93.20B 79.30A 79.30A 84.50 -2.20 86.70 1 200 2060 ---- 96.30B 82.20A 82.20A 87.50 -2.20 89.70 92 2065 ---- 99.60B 85.10A 85.10A 90.60 -2.20 92.80 3 2070 ---- 102.80B 88.10A 88.10A 93.70 -2.20 95.90 34 2075 ---- 106.20B 91.10A 91.10A 96.80 -2.30 99.10 33 2080 ---- 109.60B 94.20A 94.20A 100.00 -2.40 102.40 15 2085 ---- 113.00B 97.30A 97.30A 103.30 -2.40 105.70 5 2090 ---- 116.50B 100.50A 100.50A 106.60 -2.40 109.00 4 2095 110.80 120.00B 103.70A 111.50B 110.00 -2.40 3 112.40 1 2100 ---- 123.50B 107.10A 107.10A 113.40 -2.50 115.90 52 2105 ---- 127.20B 110.50A 110.50A 116.90 -2.40 119.30 4 2110 ---- 130.80B 113.90A 113.90A 120.40 -2.50 122.90 94 2115 ---- 134.50B 117.40A 117.40A 123.90 -2.60 126.50 22 2120 ---- 138.20B 120.90A 120.90A 127.50 -2.60 130.10 30 2125 ---- 142.00B 124.30A 124.30A 131.20 -2.50 133.70 6 2130 ---- 145.80B 128.00A 128.00A 134.80 -2.60 137.40 6 2135 ---- 149.70B 131.60A 131.60A 138.50 -2.70 141.20 18 2140 ---- 153.60B 135.20A 135.20A 142.30 -2.60 144.90 2145 ---- 157.50B 138.90A 138.90A 146.10 -2.70 148.80 1 2150 ---- 161.40B 142.60A 142.60A 149.90 -2.70 152.60 13 2155 ---- 165.40B 146.40A 146.40A 153.80 -2.70 156.50 2160 ---- 169.40B 150.20A 150.20A 157.60 -2.80 160.40 2165 ---- 173.50B 154.00A 154.00A 161.60 -2.70 164.30 3 2170 ---- 177.50B 157.80A 157.80A 165.50 -2.80 168.30 4 2175 ---- 181.60B 161.80A 161.80A 169.50 -2.80 172.30 1 2180 ---- 185.70B 165.60A 165.60A 173.50 -2.90 176.40 2185 ---- 189.90B 169.70A 169.70A 177.60 -2.80 180.40 2190 ---- 194.10B 173.70A 173.70A 181.70 -2.80 184.50 1 2195 ---- 198.30B 177.60A 177.60A 185.80 -2.80 188.60 2200 ---- 202.50B 181.80A 181.80A 189.90 -2.90 192.80 56 2205 ---- 206.70B 185.80A 185.80A 194.10 -2.80 196.90 2210 ---- 211.00B 189.90A 189.90A 198.30 -2.80 201.10 2215 ---- 215.30B 194.00A 194.00A 202.50 -2.90 205.40 2220 ---- 219.60B 198.20A 198.20A 206.70 -2.90 209.60 2225 ---- 224.00B 202.30A 202.30A 211.00 -2.90 213.90 3 2230 ---- 228.30B 206.50A 206.50A 215.30 -2.90 218.20 2235 ---- 232.70B 210.70A 210.70A 219.60 -2.90 222.50 2240 ---- 237.10B 215.00A 215.00A 223.90 -2.90 226.80 2245 ---- 241.50B 219.20A 219.20A 228.30 -2.90 231.20 2250 ---- 245.90B 223.50A 223.50A 232.60 -2.90 235.50 14 2255 ---- 250.40B 227.80A 227.80A 237.00 -2.90 239.90 2260 ---- 254.90B 232.10A 232.10A 241.40 -2.90 244.30 1 13 2265 ---- 259.30B 236.40A 236.40A 245.80 -2.90 248.70 1 2270 ---- 263.80B 240.80A 240.80A 250.30 -2.90 253.20 2 2275 ---- 268.40B 245.20A 245.20A 254.70 -2.90 257.60 3 2280 ---- 272.90B 249.60A 249.60A 259.20 -2.90 262.10 1 2285 ---- 277.40B 254.00A 254.00A 263.70 -2.90 266.60 2290 ---- 282.00B 258.40A 258.40A 268.20 -2.90 271.10 2 2300 ---- 291.10B 267.30A 267.30A 277.20 -3.00 280.20 23 2310 ---- 300.30B 276.30A 276.30A 286.30 -3.00 289.30 1 2320 ---- 309.60B 285.30A 285.30A 295.40 -3.00 298.40 5 2325 ---- 314.20B 289.80A 289.80A 300.00 -3.00 303.00 10 2330 ---- 318.80B 294.40A 294.40A 304.60 -3.00 307.60 14 2340 ---- 328.20B 303.50A 303.50A 313.80 -3.10 316.90 19 2350 ---- 337.50B 312.70A 312.70A 323.10 -3.10 326.20 21 2360 ---- 346.90B 321.90A 321.90A 332.40 -3.10 335.50 26 2370 ---- 354.20B 331.20A 331.20A 341.70 -3.20 344.90 37 2375 ---- 361.10B 335.80A 335.80A 346.40 -3.20 349.60 43 2380 ---- 364.70B 340.50A 340.50A 351.10 -3.20 354.30 25 2390 ---- 373.20B 349.80A 349.80A 360.60 -3.10 363.70 2400 ---- 384.90B 359.20A 359.20A 370.00 -3.20 373.20 98 2425 ---- 408.90B 382.90A 382.90A 393.80 -3.20 397.00 7 2450 ---- 433.00B 406.70A 406.70A 417.80 -3.20 421.00 7 2475 ---- 457.20B 430.70A 430.70A 441.90 -3.20 445.10 2 2490 ---- 469.50B 446.90A 446.90A 456.50 -3.10 459.60 2500 ---- 481.60B 454.80A 454.80A 466.20 -3.20 469.40 1 2525 ---- 506.10B 479.00A 479.00A 490.60 -3.10 493.70 2550 ---- 530.70B 503.40A 503.40A 515.00 -3.20 518.20 39 2575 ---- 555.30B 527.90A 527.90A 539.60 -3.20 542.80 3 2600 ---- 580.00B 552.40A 552.40A 564.30 -3.10 567.40 68 2750 ---- 728.10B 700.90A 700.90A 713.50 -3.10 716.60 3000 ---- 977.90B 952.80A 952.80A 963.50 -3.10 966.60 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 43 1225 ---- ---- ---- ---- .10 -.20 .30 1250 ---- ---- ---- ---- .10 -.20 .30 1275 ---- ---- ---- ---- .20 -.10 .30 50 1300 ---- ---- ---- ---- .20 -.10 .30 178 1325 ---- ---- ---- ---- .20 -.20 .40 75 1350 ---- ---- ---- ---- .30 -.10 .40 286 1375 ---- ---- ---- ---- .30 -.10 .40 16 1400 ---- ---- ---- ---- .40 -.10 .50 4002 1410 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 168 1460 ---- ---- ---- ---- .60 UNCH .60 1 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .60 -.10 .70 130 1480 ---- ---- ---- ---- .60 -.10 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 UNCH .80 477 1505 ---- ---- ---- ---- .80 -.10 .90 1510 ---- ---- ---- ---- .80 -.10 .90 1515 ---- ---- ---- ---- .80 -.10 .90 75 1520 ---- ---- ---- ---- .90 UNCH .90 1525 ---- ---- ---- ---- .90 -.10 1.00 10 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- 1.00 -.10 1.10 1540 ---- ---- ---- ---- 1.00 -.10 1.10 1545 ---- ---- ---- ---- 1.10 UNCH 1.10 1550 ---- ---- ---- ---- 1.10 -.10 1.20 2002 1555 ---- ---- ---- ---- 1.20 UNCH 1.20 1560 ---- ---- ---- ---- 1.20 -.10 1.30 431 1565 ---- ---- ---- ---- 1.30 UNCH 1.30 10 1570 ---- ---- ---- ---- 1.30 -.10 1.40 1575 ---- ---- ---- ---- 1.40 UNCH 1.40 75 1580 ---- ---- ---- ---- 1.40 -.10 1.50 1 1585 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1590 ---- ---- ---- ---- 1.60 UNCH 1.60 1595 ---- ---- ---- ---- 1.60 -.10 1.70 1600 ---- ---- 1.70A 1.70A 1.70 -.10 1 1.80 1 115 1605 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1610 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1615 ---- ---- ---- ---- 2.00 UNCH 2.00 1620 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1625 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1630 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1635 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 1640 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1645 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 7 1650 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 267 1655 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1660 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1 1665 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 1670 ---- 3.50B 3.20A 3.20A 3.30 -.10 3.40 1675 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 201 1680 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 1685 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1690 ---- ---- 3.80A 3.80A 4.00 -.20 4.20 10 1695 ---- 4.50B 4.00A 4.00A 4.20 -.20 4.40 1 1700 ---- 4.70B 4.20A 4.20A 4.40 -.20 4.60 10 1195 1705 ---- 5.00B 4.40A 4.40A 4.60 -.20 4.80 1710 ---- 5.20B 4.60A 4.60A 4.80 -.30 5.10 1 1715 ---- 5.50B 4.80A 4.80A 5.10 -.20 5.30 1720 ---- 5.70B 5.10A 5.10A 5.30 -.30 5.60 2 1725 ---- 6.00B 5.30A 5.30A 5.60 -.20 5.80 125 1730 ---- 6.30B 5.60A 5.60A 5.80 -.30 6.10 1735 ---- 6.70B 5.90A 5.90A 6.10 -.30 6.40 1740 ---- 7.00B 6.10A 6.10A 6.40 -.30 6.70 45 1745 ---- 7.30B 6.50A 6.50A 6.70 -.40 7.10 1750 ---- 7.70B 6.70A 6.70A 7.10 -.30 7.40 732 1755 ---- 8.10B 7.00A 7.00A 7.40 -.40 7.80 1 1760 ---- 8.50B 7.40A 7.40A 7.80 -.30 8.10 1765 ---- 9.00B 7.70A 7.70A 8.20 -.30 8.50 1770 ---- 9.40B 8.10A 8.10A 8.60 -.30 8.90 21 1775 ---- 9.90B 8.50A 8.50A 9.00 -.40 9.40 446 1780 ---- 10.40B 8.90A 8.90A 9.40 -.40 9.80 2 1785 ---- 10.90B 9.30A 9.30A 9.90 -.40 10.30 51 1790 ---- 11.40B 9.70A 9.70A 10.40 -.40 10.80 1 1795 ---- 12.00B 10.20A 10.20A 10.90 -.40 11.30 2 1800 ---- 12.60B 10.70A 10.70A 11.40 -.40 11.80 63 1310 1805 ---- 13.20B 11.20A 11.20A 11.90 -.50 12.40 1810 ---- 13.90B 11.70A 11.70A 12.50 -.50 13.00 3 1815 ---- 14.50B 12.30A 12.30A 13.10 -.50 13.60 1 1820 ---- 15.30B 12.90A 12.90A 13.70 -.60 14.30 43 1825 ---- 16.00B 13.50A 13.50A 14.40 -.50 14.90 423 1830 ---- 16.80B 14.20A 14.20A 15.10 -.60 15.70 1 1835 ---- 17.60B 14.80A 14.80A 15.80 -.60 16.40 66 1840 ---- 18.50B 15.50A 15.50A 16.50 -.70 17.20 260 1845 ---- 19.30B 16.30A 16.30A 17.30 -.70 18.00 1 1850 ---- 20.30B 17.00A 17.00A 18.10 -.80 18.90 462 1855 ---- 21.20B 17.80A 17.80A 19.00 -.80 19.80 3 1860 ---- 22.30B 18.70A 18.70A 19.90 -.80 20.70 62 1865 ---- 23.30B 19.60A 19.60A 20.80 -.90 21.70 23 1870 ---- 24.40B 20.50A 20.50A 21.80 -.90 22.70 242 1875 ---- 25.60B 21.40A 21.40A 22.80 -.90 23.70 563 1880 ---- 26.70B 22.40A 22.40A 23.90 -.90 24.80 13 1885 ---- 28.00B 23.50A 23.50A 25.00 -1.00 26.00 117 1890 ---- 29.30B 24.50A 24.50A 26.10 -1.00 27.10 40 1895 ---- 30.60B 25.70A 25.70A 27.30 -1.10 28.40 40 1900 ---- 32.00B 26.80A 26.80A 28.60 -1.10 25 29.70 2293 1905 ---- 33.40B 28.10A 28.10A 29.90 -1.10 31.00 142 1910 ---- 34.90B 29.20A 29.20A 31.20 -1.20 32.40 58 1915 ---- 36.50B 30.60A 30.60A 32.60 -1.20 33.80 6 1920 36.40 38.00B 31.90A 34.80B 34.10 -1.20 2 35.30 100 1925 ---- 39.70B 33.30A 33.30A 35.60 -1.20 36.80 100 1930 ---- 41.40B 34.80A 34.80A 37.20 -1.20 38.40 2 1935 ---- 43.20B 36.30A 36.30A 38.80 -1.30 40.10 1940 ---- 45.00B 37.90A 37.90A 40.50 -1.30 41.80 1 41 1945 ---- 46.90B 39.50A 39.50A 42.20 -1.30 43.50 2 1950 ---- 48.80B 41.10A 41.10A 44.00 -1.30 25 45.30 403 1955 ---- 50.80B 42.90A 42.90A 45.80 -1.40 47.20 90 1960 ---- 52.80B 44.70A 44.70A 47.70 -1.40 49.10 93 76 1965 ---- 55.00B 46.50A 46.50A 49.70 -1.40 51.10 8 1970 ---- 57.10B 48.40A 48.40A 51.70 -1.40 53.10 67 1975 ---- 59.30B 50.30A 50.30A 53.70 -1.50 55.20 244 1980 ---- 61.60B 52.30A 52.30A 55.80 -1.50 57.30 2 1985 ---- 63.90B 54.40A 54.40A 58.00 -1.50 59.50 11 1990 ---- 66.30B 56.50A 56.50A 60.20 -1.60 61.80 2 1995 ---- 68.80B 58.70A 58.70A 62.50 -1.60 64.10 2000 ---- 71.20B 60.80A 60.80A 64.80 -1.70 66.50 270 2005 ---- 73.80B 63.10A 63.10A 67.20 -1.70 68.90 2010 ---- 76.40B 65.50A 65.50A 69.60 -1.80 71.40 183 2015 ---- 79.10B 67.90A 67.90A 72.10 -1.80 73.90 1 2020 ---- 81.80B 70.40A 70.40A 74.60 -1.90 76.50 5 2025 ---- 84.60B 72.80A 72.80A 77.20 -1.90 79.10 120 2030 ---- 87.40B 75.40A 75.40A 79.90 -1.90 81.80 9 2035 ---- 90.30B 78.00A 78.00A 82.60 -2.00 84.60 13 2040 ---- 93.20B 80.70A 80.70A 85.40 -2.00 87.40 57 2045 ---- 96.20B 83.40A 83.40A 88.20 -2.00 90.20 5 2050 ---- 99.10B 86.10A 86.10A 91.10 -2.00 93.10 150 2055 ---- 102.20B 88.90A 88.90A 94.00 -2.10 96.10 1 2060 ---- 105.40B 91.80A 91.80A 97.00 -2.10 99.10 62 109 2065 ---- 108.50B 94.70A 94.70A 100.00 -2.20 102.20 25 2070 ---- 111.80B 97.60A 97.60A 103.10 -2.20 105.30 2 2075 ---- 115.10B 100.60A 100.60A 106.20 -2.20 108.40 131 2080 ---- 118.40B 103.70A 103.70A 109.40 -2.20 111.60 155 2085 ---- 121.80B 106.80A 106.80A 112.60 -2.30 114.90 2090 ---- 125.20B 110.00A 110.00A 115.90 -2.30 118.20 1 2095 ---- 128.70B 113.20A 113.20A 119.20 -2.30 121.50 94 2100 ---- 132.20B 116.40A 116.40A 122.60 -2.30 124.90 184 2105 ---- 135.70B 119.70A 119.70A 126.00 -2.30 128.30 2110 ---- 139.30B 123.20A 123.20A 129.40 -2.40 131.80 2115 ---- 142.90B 126.50A 126.50A 132.90 -2.40 135.30 2120 ---- 146.60B 130.00A 130.00A 136.40 -2.40 138.80 1 2125 ---- 150.30B 133.40A 133.40A 140.00 -2.40 142.40 3 2130 ---- 154.00B 137.00A 137.00A 143.60 -2.40 146.00 2135 ---- 157.80B 140.50A 140.50A 147.20 -2.50 149.70 1 2140 ---- 161.60B 144.10A 144.10A 150.90 -2.50 153.40 2145 ---- 165.40B 147.70A 147.70A 154.60 -2.50 157.10 2150 ---- 169.20B 151.40A 151.40A 158.30 -2.60 160.90 3 2155 ---- 173.10B 155.10A 155.10A 162.10 -2.60 164.70 2160 ---- 177.10B 158.80A 158.80A 165.90 -2.60 168.50 2165 ---- 181.00B 162.60A 162.60A 169.80 -2.50 172.30 2170 ---- 185.00B 166.30A 166.30A 173.60 -2.60 176.20 2175 ---- 189.00B 170.10A 170.10A 177.50 -2.60 180.10 3 2180 ---- 193.00B 174.00A 174.00A 181.40 -2.70 184.10 2185 ---- 197.10B 177.90A 177.90A 185.40 -2.60 188.00 2190 ---- 201.20B 181.80A 181.80A 189.40 -2.60 192.00 2195 ---- 205.30B 185.70A 185.70A 193.40 -2.70 196.10 2200 ---- 209.40B 189.70A 189.70A 197.40 -2.70 200.10 1 2205 ---- 213.60B 193.60A 193.60A 201.50 -2.70 204.20 2210 ---- 217.70B 197.70A 197.70A 205.60 -2.70 208.30 2215 ---- 221.90B 201.70A 201.70A 209.70 -2.70 212.40 2220 ---- 226.20B 205.70A 205.70A 213.80 -2.80 216.60 2225 ---- 230.40B 209.80A 209.80A 218.00 -2.70 220.70 1 2230 ---- 234.70B 213.90A 213.90A 222.10 -2.80 224.90 2235 ---- 238.90B 218.00A 218.00A 226.30 -2.80 229.10 2240 ---- 243.20B 222.10A 222.10A 230.60 -2.80 233.40 2245 ---- 247.60B 226.30A 226.30A 234.80 -2.80 237.60 2250 ---- 251.90B 230.50A 230.50A 239.10 -2.80 241.90 2255 ---- 256.30B 234.70A 234.70A 243.30 -2.90 246.20 2260 ---- 260.60B 238.90A 238.90A 247.60 -2.90 250.50 1 2265 ---- 265.00B 243.20A 243.20A 251.90 -2.90 254.80 2270 ---- 269.40B 247.40A 247.40A 256.30 -2.90 259.20 2275 ---- 273.90B 251.70A 251.70A 260.60 -3.00 263.60 1 2280 ---- 278.30B 256.00A 256.00A 265.00 -2.90 267.90 2285 ---- 282.70B 260.30A 260.30A 269.40 -2.90 272.30 2290 ---- 287.20B 264.70A 264.70A 273.80 -2.90 276.70 2300 ---- 296.20B 273.40A 273.40A 282.60 -3.00 285.60 51 2310 ---- 305.20B 282.20A 282.20A 291.50 -3.00 294.50 2320 ---- 314.30B 291.00A 291.00A 300.50 -3.00 303.50 1 2325 ---- 318.80B 295.40A 295.40A 305.00 -3.00 308.00 9 2330 ---- 323.40B 299.90A 299.90A 309.50 -3.00 312.50 1 2340 ---- 332.50B 308.90A 308.90A 318.60 -3.00 321.60 2350 ---- 341.80B 317.90A 317.90A 327.70 -3.00 330.70 19 2360 ---- 351.00B 326.90A 326.90A 336.80 -3.10 339.90 1 2370 ---- 360.30B 336.00A 336.00A 346.00 -3.10 349.10 4 2375 ---- 364.90B 340.60A 340.60A 350.60 -3.10 353.70 25 2380 ---- 369.60B 345.20A 345.20A 355.30 -3.10 358.40 12 2390 ---- 379.00B 354.40A 354.40A 364.50 -3.20 367.70 2400 ---- 388.30B 363.60A 363.60A 373.80 -3.20 377.00 2425 ---- 412.00B 386.80A 386.80A 397.30 -3.10 400.40 2450 ---- 435.70B 410.30A 410.30A 420.90 -3.20 424.10 2475 ---- 459.70B 433.90A 433.90A 444.70 -3.20 447.90 2500 ---- 483.80B 457.70A 457.70A 468.60 -3.20 471.80 2525 ---- 508.00B 481.70A 481.70A 492.70 -3.20 495.90 2550 ---- 532.30B 505.70A 505.70A 516.90 -3.20 520.10 8 2575 ---- 556.70B 529.90A 529.90A 541.20 -3.20 544.40 2650 ---- 630.40B 603.10A 603.10A 614.70 -3.10 617.80 10 3000 ---- 976.40B 953.00A 953.00A 963.50 -3.10 966.60 3500 ---- 1476.00B 1452.80A 1452.80A 1463.50 -3.10 1466.60 4000 ---- 1975.70B 1952.70A 1952.70A 1963.50 -3.10 1966.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 UNCH .40 50 1350 ---- ---- ---- ---- .40 -.10 .50 1409 1375 ---- ---- ---- ---- .50 UNCH .50 100 1400 ---- ---- ---- ---- .50 -.10 .60 25 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 93 1430 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .70 -.10 .80 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .80 -.10 .90 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- 1.00 -.10 1.10 27 1510 ---- ---- ---- ---- 1.10 -.10 1.20 1515 ---- ---- ---- ---- 1.10 -.10 1.20 1520 ---- ---- ---- ---- 1.20 -.10 1.30 1525 ---- ---- ---- ---- 1.20 -.10 1.30 50 1530 ---- ---- ---- ---- 1.20 -.20 1.40 4 1535 ---- ---- ---- ---- 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.40 -.10 1.50 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.50 -.10 1.60 1555 ---- ---- ---- ---- 1.50 -.20 1.70 1560 ---- ---- ---- ---- 1.60 -.10 1.70 1565 ---- ---- ---- ---- 1.70 -.10 1.80 1570 ---- ---- ---- ---- 1.80 -.10 1.90 1575 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 18 1580 ---- ---- ---- ---- 1.90 -.10 2.00 1585 ---- ---- ---- ---- 2.00 -.10 2.10 1590 ---- ---- ---- ---- 2.10 -.10 2.20 1595 ---- ---- ---- ---- 2.20 -.10 2.30 1600 2.60 2.60 2.60 2.50A 2.30 -.10 3 2.40 111 1605 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1610 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1615 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1 1620 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1625 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 16 1630 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 1635 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1640 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1645 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 1650 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 60 1655 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1660 ---- ---- 3.90A 3.90A 4.00 -.20 4.20 18 1665 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 1670 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1675 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1680 ---- 5.10B 4.70A 4.70A 4.80 -.20 5.00 1685 ---- 5.30B 4.90A 4.90A 5.00 -.20 5.20 1690 ---- 5.60B 5.10A 5.10A 5.20 -.30 5.50 4 1695 ---- 5.80B 5.30A 5.30A 5.50 -.20 5.70 1700 ---- 6.10B 5.50A 5.50A 5.70 -.30 6.00 59 1705 ---- 6.40B 5.80A 5.80A 6.00 -.20 6.20 1710 ---- 6.70B 6.10A 6.10A 6.30 -.20 6.50 1715 ---- 7.00B 6.30A 6.30A 6.50 -.30 6.80 1720 ---- 7.30B 6.60A 6.60A 6.80 -.30 7.10 1725 ---- 7.70B 6.90A 6.90A 7.10 -.30 7.40 1730 ---- 8.00B 7.20A 7.20A 7.50 -.30 7.80 1735 ---- 8.40B 7.50A 7.50A 7.80 -.30 8.10 1740 ---- 8.80B 7.80A 7.80A 8.10 -.40 8.50 1 1745 ---- 9.20B 8.20A 8.20A 8.50 -.30 8.80 1750 ---- 9.60B 8.50A 8.50A 8.90 -.30 9.20 420 1755 ---- 10.00B 8.90A 8.90A 9.30 -.30 9.60 13 1760 ---- 10.50B 9.30A 9.30A 9.70 -.40 10.10 1765 ---- 11.00B 9.70A 9.70A 10.10 -.40 10.50 1 1770 ---- 11.50B 10.10A 10.10A 10.60 -.40 11.00 1775 ---- 12.00B 10.50A 10.50A 11.00 -.50 11.50 76 1780 ---- 12.50B 11.00A 11.00A 11.50 -.50 12.00 1 1785 ---- 13.10B 11.40A 11.40A 12.00 -.50 12.50 1 1790 ---- 13.70B 11.90A 11.90A 12.60 -.40 13.00 1 1795 ---- 14.30B 12.40A 12.40A 13.10 -.50 13.60 1800 ---- 14.90B 13.00A 13.00A 13.70 -.50 14.20 361 1805 ---- 15.60B 13.50A 13.50A 14.30 -.50 14.80 1 1810 ---- 16.30B 14.10A 14.10A 14.90 -.50 15.40 1 1815 ---- 17.00B 14.70A 14.70A 15.60 -.50 16.10 1 1820 ---- 17.70B 15.30A 15.30A 16.20 -.60 16.80 1 1825 ---- 18.50B 16.00A 16.00A 16.90 -.60 17.50 27 1830 ---- 19.30B 16.70A 16.70A 17.70 -.50 18.20 1835 ---- 20.20B 17.40A 17.40A 18.40 -.60 19.00 2 1840 ---- 21.10B 18.10A 18.10A 19.20 -.60 19.80 1845 ---- 22.00B 18.90A 18.90A 20.00 -.70 20.70 1 1850 ---- 22.90B 19.70A 19.70A 20.90 -.60 21.50 42 1855 ---- 23.90B 20.60A 20.60A 21.80 -.60 22.40 1 1860 ---- 24.90B 21.40A 21.40A 22.70 -.70 23.40 1 1865 ---- 26.00B 22.30A 22.30A 23.70 -.70 24.40 2 1870 ---- 27.10B 23.30A 23.30A 24.60 -.80 25.40 2 1875 ---- 28.20B 24.20A 24.20A 25.70 -.70 26.40 67 1880 ---- 29.40B 25.30A 25.30A 26.70 -.80 27.50 2 1885 ---- 30.60B 26.30A 26.30A 27.80 -.90 28.70 1 1890 ---- 31.90B 27.40A 27.40A 29.00 -.80 29.80 1 1895 ---- 33.20B 28.50A 28.50A 30.20 -.90 31.10 1 1900 ---- 34.60B 29.60A 29.60A 31.40 -.90 32.30 200 1905 ---- 36.00B 30.90A 30.90A 32.70 -.90 33.60 10 1910 ---- 37.50B 32.20A 32.20A 34.00 -1.00 35.00 29 1915 ---- 39.00B 33.50A 33.50A 35.40 -1.00 36.40 12 1920 ---- 40.50B 34.80A 34.80A 36.80 -1.10 37.90 1925 ---- 42.10B 36.20A 36.20A 38.20 -1.20 39.40 50 61 1930 ---- 43.70B 37.60A 37.60A 39.80 -1.10 40.90 2 1935 ---- 45.50B 39.10A 39.10A 41.30 -1.20 42.50 10 1940 ---- 47.20B 40.60A 40.60A 42.90 -1.30 44.20 23 1945 ---- 49.00B 42.10A 42.10A 44.60 -1.30 45.90 6 1950 ---- 50.80B 43.60A 43.60A 46.30 -1.30 47.60 90 1955 ---- 52.70B 45.40A 45.40A 48.00 -1.40 49.40 1960 ---- 54.70B 47.10A 47.10A 49.80 -1.50 51.30 1965 ---- 56.70B 48.90A 48.90A 51.70 -1.40 53.10 1970 ---- 58.70B 50.70A 50.70A 53.60 -1.50 55.10 9 1975 ---- 60.80B 52.60A 52.60A 55.50 -1.60 57.10 7 1980 ---- 63.00B 54.50A 54.50A 57.50 -1.60 59.10 105 1985 ---- 65.20B 56.40A 56.40A 59.60 -1.60 61.20 41 1990 ---- 67.50B 58.40A 58.40A 61.70 -1.60 63.30 7 1995 ---- 69.80B 60.40A 60.40A 63.90 -1.60 65.50 15 2000 ---- 72.10B 62.50A 62.50A 66.10 -1.70 67.80 264 2005 ---- 74.40B 64.70A 64.70A 68.30 -1.80 70.10 3 2010 ---- 76.90B 66.90A 66.90A 70.60 -1.80 72.40 121 2015 ---- 79.40B 69.20A 69.20A 73.00 -1.80 74.80 203 2020 ---- 82.00B 71.60A 71.60A 75.40 -1.80 77.20 2025 ---- 84.60B 73.90A 73.90A 77.90 -1.80 79.70 2030 ---- 87.40B 76.30A 76.30A 80.40 -1.90 82.30 8 2035 ---- 90.00B 78.80A 78.80A 83.00 -1.80 84.80 7 2040 ---- 92.70B 81.30A 81.30A 85.60 -1.90 87.50 2045 ---- 95.50B 83.80A 83.80A 88.20 -2.00 90.20 2 2050 ---- 98.40B 86.40A 86.40A 90.90 -2.00 92.90 1 59 2055 ---- 101.20B 89.10A 89.10A 93.70 -2.00 95.70 2060 ---- 104.10B 91.80A 91.80A 96.50 -2.00 98.50 3 2065 ---- 107.10B 94.50A 94.50A 99.30 -2.10 101.40 2070 ---- 110.20B 97.30A 97.30A 102.20 -2.10 104.30 151 2075 ---- 113.10B 100.20A 100.20A 105.20 -2.10 107.30 2080 ---- 116.20B 103.00A 103.00A 108.20 -2.10 110.30 1 2085 ---- 119.40B 105.90A 105.90A 111.20 -2.10 113.30 4 2090 ---- 122.60B 108.90A 108.90A 114.30 -2.10 116.40 2 2095 ---- 125.90B 111.90A 111.90A 117.40 -2.20 119.60 2100 ---- 129.20B 114.90A 114.90A 120.50 -2.20 122.70 2 2105 ---- 132.50B 118.00A 118.00A 123.70 -2.30 126.00 2110 ---- 135.90B 121.20A 121.20A 127.00 -2.20 129.20 2 2115 ---- 139.30B 124.40A 124.40A 130.30 -2.20 132.50 2120 ---- 142.80B 127.60A 127.60A 133.60 -2.30 135.90 1 2125 ---- 146.30B 130.90A 130.90A 137.00 -2.30 139.30 16 2130 ---- 149.80B 134.20A 134.20A 140.40 -2.30 142.70 2135 ---- 153.40B 137.60A 137.60A 143.80 -2.40 146.20 2140 ---- 157.00B 141.10A 141.10A 147.30 -2.40 149.70 2145 ---- 160.60B 144.50A 144.50A 150.80 -2.40 153.20 2150 ---- 164.30B 148.00A 148.00A 154.30 -2.50 156.80 2155 ---- 168.00B 151.50A 151.50A 157.90 -2.50 160.40 2160 ---- 171.70B 155.10A 155.10A 161.50 -2.50 164.00 1 2165 ---- 175.50B 158.60A 158.60A 165.20 -2.50 167.70 1 2170 ---- 179.30B 162.20A 162.20A 168.90 -2.50 171.40 2175 ---- 183.10B 165.90A 165.90A 172.60 -2.50 175.10 2180 ---- 187.00B 169.50A 169.50A 176.30 -2.60 178.90 2185 ---- 190.80B 173.20A 173.20A 180.10 -2.60 182.70 2190 ---- 194.80B 177.00A 177.00A 183.90 -2.60 186.50 2195 ---- 198.70B 180.70A 180.70A 187.80 -2.60 190.40 2200 ---- 202.70B 184.50A 184.50A 191.60 -2.60 194.20 2205 ---- 206.60B 188.30A 188.30A 195.50 -2.70 198.20 2210 ---- 210.70B 192.20A 192.20A 199.40 -2.70 202.10 2215 ---- 214.70B 196.10A 196.10A 203.40 -2.70 206.10 2220 ---- 218.70B 199.90A 199.90A 207.40 -2.60 210.00 2225 ---- 222.80B 203.80A 203.80A 211.30 -2.70 214.00 2230 ---- 226.90B 207.80A 207.80A 215.40 -2.70 218.10 2235 ---- 231.00B 211.70A 211.70A 219.40 -2.70 222.10 2240 ---- 235.20B 215.70A 215.70A 223.50 -2.70 226.20 2245 ---- 239.40B 219.70A 219.70A 227.50 -2.80 230.30 2250 ---- 243.50B 223.70A 223.70A 231.60 -2.80 234.40 1 2255 ---- 247.70B 227.80A 227.80A 235.80 -2.80 238.60 2260 ---- 252.00B 231.90A 231.90A 239.90 -2.80 242.70 2265 ---- 256.20B 235.90A 235.90A 244.10 -2.80 246.90 1 2270 ---- 260.50B 240.00A 240.00A 248.30 -2.80 251.10 2275 ---- 264.70B 244.20A 244.20A 252.50 -2.80 255.30 6 2280 ---- 269.00B 248.30A 248.30A 256.70 -2.80 259.50 2285 ---- 273.30B 252.50A 252.50A 260.90 -2.90 263.80 2290 ---- 277.70B 256.70A 256.70A 265.20 -2.80 268.00 2295 ---- 282.00B 260.90A 260.90A 269.50 -2.80 272.30 2300 ---- 286.40B 265.10A 265.10A 273.70 -2.90 276.60 2305 ---- 290.70B 269.30A 269.30A 278.00 -2.90 280.90 2310 ---- 295.10B 273.60A 273.60A 282.40 -2.90 285.30 2320 ---- 303.90B 282.20A 282.20A 291.10 -2.90 294.00 1 2325 ---- 308.40B 286.50A 286.50A 295.40 -2.90 298.30 1 2330 ---- 312.80B 290.80A 290.80A 299.80 -2.90 302.70 1 2340 ---- 321.70B 299.50A 299.50A 308.60 -2.90 311.50 1 2350 ---- 330.70B 308.20A 308.20A 317.40 -3.00 320.40 4 2360 ---- 339.70B 317.00A 317.00A 326.30 -3.00 329.30 2370 ---- 348.80B 325.90A 325.90A 335.30 -3.00 338.30 3 2375 ---- 353.30B 330.30A 330.30A 339.80 -3.00 342.80 6 2380 ---- 357.90B 334.80A 334.80A 344.30 -3.00 347.30 3 2390 ---- 367.00B 343.70A 343.70A 353.30 -3.00 356.30 2400 ---- 376.20B 352.70A 352.70A 362.40 -3.00 365.40 88 2410 ---- 385.40B 361.80A 361.80A 371.50 -3.10 374.60 2425 ---- 399.30B 375.40A 375.40A 385.30 -3.00 388.30 109 2450 ---- 422.60B 398.30A 398.30A 408.40 -3.10 411.50 5 2475 ---- 446.10B 421.50A 421.50A 431.70 -3.10 434.80 5 2500 ---- 469.70B 444.80A 444.80A 455.20 -3.10 458.30 1 2525 ---- 493.50B 468.30A 468.30A 478.80 -3.10 481.90 5 2550 ---- 517.50B 492.00A 492.00A 502.60 -3.20 505.80 12 2575 ---- 541.50B 515.80A 515.80A 526.60 -3.10 529.70 11 14 2600 ---- 565.70B 539.70A 539.70A 550.60 -3.20 553.80 2800 ---- 762.00B 734.50A 734.50A 746.40 -3.10 749.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 138 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 4 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 66 138 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 19 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 46 1160 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .20 UNCH .20 1190 ---- ---- ---- ---- .20 UNCH .20 1 1195 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 597 1205 ---- ---- ---- ---- .20 UNCH .20 1210 ---- ---- ---- ---- .20 UNCH .20 1215 ---- ---- ---- ---- .20 UNCH .20 1220 ---- ---- ---- ---- .20 UNCH .20 1225 ---- ---- ---- ---- .20 UNCH .20 1230 ---- ---- ---- ---- .20 UNCH .20 1235 ---- ---- ---- ---- .20 UNCH .20 1240 ---- ---- ---- ---- .20 UNCH .20 1 1245 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 135 1255 ---- ---- ---- ---- .20 -.10 .30 1260 ---- ---- ---- ---- .30 UNCH .30 1 1265 ---- ---- ---- ---- .30 UNCH .30 1270 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 85 1280 ---- ---- ---- ---- .30 UNCH .30 3 1285 ---- ---- ---- ---- .30 UNCH .30 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 230 1305 ---- ---- ---- ---- .30 -.10 .40 1310 ---- ---- ---- ---- .40 UNCH .40 1315 ---- ---- ---- ---- .40 UNCH .40 1320 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 UNCH .40 701 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 UNCH .50 2002 1355 ---- ---- ---- ---- .50 UNCH .50 1360 ---- ---- ---- ---- .50 -.10 .60 1365 ---- ---- ---- ---- .50 -.10 .60 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 UNCH .60 733 1380 ---- ---- ---- ---- .60 -.10 .70 1 1385 ---- ---- ---- ---- .60 -.10 .70 1390 ---- ---- ---- ---- .60 -.10 .70 1395 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 UNCH .70 746 1405 ---- ---- ---- ---- .70 -.10 .80 1410 ---- ---- ---- ---- .70 -.10 .80 1415 ---- ---- ---- ---- .70 -.10 .80 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .80 -.10 .90 1430 ---- ---- ---- ---- .80 -.10 .90 1435 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 -.10 1.00 501 1445 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 -.10 1.10 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1465 ---- ---- 1.10A 1.10A 1.10 -.10 9 1.20 71 1470 ---- ---- ---- ---- 1.10 -.10 1.20 4 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1485 ---- ---- ---- ---- 1.30 UNCH 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1495 ---- ---- ---- ---- 1.40 -.10 1.50 1500 ---- ---- ---- ---- 1.40 -.10 500 1.50 33 874 1505 ---- ---- ---- ---- 1.50 -.10 1.60 1510 ---- ---- ---- ---- 1.50 -.10 1.60 25 1515 ---- ---- ---- ---- 1.60 -.10 1.70 1520 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- ---- ---- 1.70 -.10 1.80 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1535 ---- ---- ---- ---- 1.90 -.10 2.00 1 1540 ---- ---- ---- ---- 2.00 -.10 2.10 3 1545 ---- ---- ---- ---- 2.10 -.10 2.20 1550 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 23 3565 1555 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1560 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1565 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1570 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 3 1575 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 510 1580 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1 1585 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1590 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 5 1595 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1600 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1531 1605 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1610 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1615 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1620 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1625 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 211 1630 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 43 1635 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1640 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1 1645 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1650 5.20 5.50B 5.10A 5.10A 5.20 -.20 30 5.40 483 1655 ---- ---- 5.30A 5.30A 5.40 -.30 5.70 1 1660 ---- 6.00B 5.50A 5.50A 5.60 -.30 5.90 103 1665 ---- ---- 5.70A 5.70A 5.90 -.30 6.20 1670 ---- 6.50B 6.00A 6.00A 6.10 -.30 6.40 35 1675 ---- 6.80B 6.20A 6.20A 6.40 -.30 6.70 60 1680 ---- 7.10B 6.60A 6.60A 6.70 -.30 7.00 1685 ---- 7.40B 6.80A 6.80A 7.00 -.30 7.30 1690 ---- 7.70B 7.10A 7.10A 7.30 -.30 7.60 1695 ---- 8.10B 7.40A 7.40A 7.60 -.30 7.90 2 1700 8.30 8.40B 7.70A 8.40B 7.90 -.30 20 8.20 4391 1705 ---- 8.80B 8.00A 8.00A 8.30 -.30 8.60 4 1710 ---- 9.20B 8.30A 8.30A 8.60 -.30 8.90 103 1715 ---- 9.60B 8.70A 8.70A 9.00 -.30 9.30 2 1720 ---- 10.00B 9.00A 9.00A 9.30 -.40 9.70 3 1725 ---- 10.40B 9.40A 9.40A 9.70 -.40 10.10 282 1730 ---- 10.90B 9.80A 9.80A 10.10 -.40 10.50 7 1735 ---- 11.30B 10.20A 10.20A 10.60 -.30 10.90 3 1740 ---- 11.80B 10.60A 10.60A 11.00 -.40 11.40 1001 1745 ---- 12.30B 11.00A 11.00A 11.40 -.40 11.80 1 1750 ---- 12.80B 11.40A 11.40A 11.90 -.40 12.30 10 1132 1755 ---- 13.40B 11.90A 11.90A 12.40 -.40 12.80 1760 ---- 13.90B 12.40A 12.40A 12.90 -.40 13.30 7 1765 ---- 14.50B 12.90A 12.90A 13.40 -.50 13.90 150 1770 ---- 15.10B 13.40A 13.40A 14.00 -.40 14.40 33 1775 15.20 15.80 13.90A 14.70A 14.50 -.50 15 15.00 569 1780 ---- 16.40B 14.50A 14.50A 15.10 -.50 15.60 15 1785 ---- 17.10B 15.10A 15.10A 15.70 -.50 16.20 1 1790 ---- 17.80B 15.70A 15.70A 16.40 -.50 16.90 1 1795 ---- 18.50B 16.30A 16.30A 17.00 -.60 17.60 31 1800 20.00 20.00 16.90A 18.20A 17.70 -.60 2 18.30 2982 1805 ---- 20.10B 17.60A 17.60A 18.40 -.60 19.00 10 1810 ---- 20.90B 18.30A 18.30A 19.20 -.60 19.80 1815 ---- 21.70B 19.10A 19.10A 19.90 -.60 20.50 26 1820 ---- 22.60B 19.80A 19.80A 20.70 -.60 21.30 1 1825 ---- 23.50B 20.60A 20.60A 21.60 -.60 22.20 116 1830 ---- 24.50B 21.40A 21.40A 22.40 -.70 23.10 8 1835 ---- 25.40B 22.20A 22.20A 23.30 -.70 24.00 31 1840 ---- 26.40B 23.10A 23.10A 24.20 -.70 24.90 100 106 1845 ---- 27.50B 24.00A 24.00A 25.10 -.80 25.90 1 1850 ---- 28.60B 24.90A 24.90A 26.10 -.80 26.90 54 473 1855 ---- 29.70B 25.90A 25.90A 27.10 -.80 27.90 3 1860 ---- 30.80B 26.90A 26.90A 28.20 -.80 29.00 75 1865 ---- 32.00B 27.90A 27.90A 29.30 -.80 30.10 75 1870 ---- 33.30B 29.00A 29.00A 30.40 -.90 31.30 206 1875 ---- 34.50B 30.10A 30.10A 31.60 -.90 32.50 454 1880 ---- 35.80B 31.30A 31.30A 32.80 -.90 33.70 170 1885 ---- 37.20B 32.50A 32.50A 34.00 -1.00 35.00 11 1890 ---- 38.60B 33.70A 33.70A 35.30 -1.00 36.30 2 1895 ---- 40.00B 34.90A 34.90A 36.60 -1.00 37.60 10 1900 40.00 41.50B 36.20A 38.40 38.00 -1.00 16 39.00 37 3298 1905 ---- 43.00B 37.60A 37.60A 39.40 -1.10 40.50 10 1910 ---- 44.60B 38.90A 38.90A 40.80 -1.10 41.90 50 1915 ---- 46.20B 40.40A 40.40A 42.30 -1.20 43.50 1920 ---- 47.90B 41.80A 41.80A 43.90 -1.10 45.00 3 1925 ---- 49.60B 43.30A 43.30A 45.40 -1.30 46.70 189 1930 ---- 51.30B 44.90A 44.90A 47.10 -1.20 48.30 1935 ---- 53.10B 46.40A 46.40A 48.70 -1.30 50.00 7 1940 ---- 54.90B 48.10A 48.10A 50.50 -1.30 51.80 75 1945 ---- 56.80B 49.70A 49.70A 52.20 -1.40 53.60 288 1950 ---- 58.80B 51.50A 51.50A 54.00 -1.40 55.40 5 301 1955 ---- 60.70B 53.20A 53.20A 55.80 -1.50 57.30 13 1960 ---- 62.80B 55.00A 55.00A 57.70 -1.50 59.20 1 1965 ---- 64.80B 56.90A 56.90A 59.70 -1.50 61.20 1 1970 ---- 66.90B 58.70A 58.70A 61.60 -1.60 63.20 88 1975 ---- 69.10B 60.70A 60.70A 63.70 -1.60 65.30 252 1980 ---- 71.30B 62.70A 62.70A 65.70 -1.70 67.40 16 1985 ---- 73.50B 64.70A 64.70A 67.90 -1.60 69.50 26 1990 ---- 75.80B 66.80A 66.80A 70.00 -1.70 71.70 63 1995 ---- 78.20B 68.90A 68.90A 72.20 -1.80 74.00 6 2000 ---- 80.60B 71.00A 71.00A 74.50 -1.80 76.30 4 1567 2005 ---- 83.00B 73.30A 73.30A 76.80 -1.80 78.60 215 2010 ---- 85.60B 75.60A 75.60A 79.10 -1.90 81.00 12 2015 ---- 88.10B 77.90A 77.90A 81.50 -2.00 83.50 46 2020 ---- 90.70B 80.20A 80.20A 84.00 -1.90 85.90 4 2025 ---- 93.30B 82.60A 82.60A 86.50 -2.00 88.50 3 2030 ---- 96.00B 85.10A 85.10A 89.00 -2.00 91.00 25 2035 ---- 98.70B 87.60A 87.60A 91.60 -2.00 93.60 160 2040 ---- 101.50B 90.10A 90.10A 94.20 -2.10 96.30 90 2045 ---- 104.10B 92.70A 92.70A 96.90 -2.10 99.00 11 2050 ---- 107.10B 95.30A 95.30A 99.60 -2.10 101.70 305 2055 ---- 109.90B 98.00A 98.00A 102.30 -2.20 104.50 5 2060 ---- 112.80B 100.70A 100.70A 105.10 -2.30 107.40 63 2065 ---- 115.80B 103.50A 103.50A 108.00 -2.20 110.20 3 2070 ---- 118.80B 106.30A 106.30A 110.90 -2.30 113.20 5 25 2075 ---- 121.90B 109.10A 109.10A 113.80 -2.30 116.10 130 2080 ---- 124.80B 112.00A 112.00A 116.80 -2.30 119.10 10 2085 ---- 128.00B 114.90A 114.90A 119.80 -2.40 122.20 36 2090 ---- 131.20B 117.80A 117.80A 122.90 -2.30 125.20 39 2095 ---- 134.40B 120.90A 120.90A 126.00 -2.30 128.30 2100 ---- 137.70B 123.70A 123.70A 129.10 -2.40 131.50 440 2105 ---- 141.00B 126.80A 126.80A 132.30 -2.40 134.70 2110 ---- 144.30B 129.90A 129.90A 135.50 -2.40 137.90 2115 ---- 147.70B 133.10A 133.10A 138.80 -2.40 141.20 2120 ---- 151.10B 136.30A 136.30A 142.10 -2.40 144.50 6 2125 ---- 154.60B 139.50A 139.50A 145.40 -2.50 147.90 2130 ---- 158.00B 142.90A 142.90A 148.80 -2.40 151.20 2135 ---- 161.60B 146.20A 146.20A 152.20 -2.40 154.60 2140 ---- 165.10B 149.50A 149.50A 155.60 -2.50 158.10 2145 ---- 168.70B 152.90A 152.90A 159.10 -2.50 161.60 2150 ---- 172.30B 156.50A 156.50A 162.60 -2.50 165.10 2155 ---- 176.00B 160.00A 160.00A 166.10 -2.50 168.60 2160 ---- 179.60B 163.50A 163.50A 169.70 -2.50 172.20 2165 ---- 183.30B 167.00A 167.00A 173.30 -2.50 175.80 2170 ---- 187.10B 170.60A 170.60A 176.90 -2.60 179.50 1 2175 ---- 190.80B 174.20A 174.20A 180.60 -2.60 183.20 2180 ---- 194.60B 177.80A 177.80A 184.30 -2.60 186.90 2185 ---- 198.40B 181.50A 181.50A 188.00 -2.60 190.60 2190 ---- 202.30B 185.10A 185.10A 191.70 -2.60 194.30 1 2195 ---- 206.20B 188.80A 188.80A 195.50 -2.60 198.10 2200 ---- 210.00B 192.50A 192.50A 199.30 -2.60 201.90 57 2205 ---- 214.00B 196.30A 196.30A 203.10 -2.70 205.80 2210 ---- 217.90B 200.10A 200.10A 207.00 -2.70 209.70 2215 ---- 221.90B 203.90A 203.90A 210.80 -2.70 213.50 2220 ---- 225.90B 207.70A 207.70A 214.70 -2.80 217.50 2225 ---- 229.90B 211.60A 211.60A 218.60 -2.80 221.40 2230 ---- 233.90B 215.50A 215.50A 222.60 -2.80 225.40 2235 ---- 238.00B 219.40A 219.40A 226.60 -2.70 229.30 2240 ---- 242.10B 223.30A 223.30A 230.50 -2.90 233.40 2245 ---- 246.10B 227.30A 227.30A 234.60 -2.80 237.40 2250 ---- 250.30B 231.20A 231.20A 238.60 -2.80 241.40 1 2255 ---- 254.40B 235.20A 235.20A 242.60 -2.90 245.50 2260 ---- 258.50B 239.20A 239.20A 246.70 -2.90 249.60 2265 ---- 262.70B 243.30A 243.30A 250.80 -2.90 253.70 2270 ---- 266.90B 247.30A 247.30A 254.90 -2.90 257.80 2275 ---- 271.10B 251.40A 251.40A 259.00 -3.00 262.00 2280 ---- 275.30B 255.50A 255.50A 263.20 -2.90 266.10 2285 ---- 279.60B 259.60A 259.60A 267.40 -2.90 270.30 2290 ---- 283.80B 263.70A 263.70A 271.50 -3.00 274.50 2295 ---- 288.10B 267.80A 267.80A 275.70 -3.00 278.70 2300 ---- 292.40B 272.00A 272.00A 280.00 -2.90 282.90 50 2305 ---- 296.70B 276.10A 276.10A 284.20 -3.00 287.20 2310 ---- 301.00B 280.30A 280.30A 288.40 -3.00 291.40 2315 ---- 305.30B 284.50A 284.50A 292.70 -3.00 295.70 2320 ---- 309.70B 288.70A 288.70A 297.00 -3.00 300.00 2325 ---- 314.00B 293.00A 293.00A 301.30 -3.00 304.30 4 2330 ---- 318.40B 297.20A 297.20A 305.60 -3.00 308.60 2335 ---- 322.80B 301.50A 301.50A 309.90 -3.00 312.90 2340 ---- 327.20B 305.80A 305.80A 314.20 -3.10 317.30 2345 ---- 331.60B 310.10A 310.10A 318.60 -3.00 321.60 2350 ---- 336.00B 314.40A 314.40A 323.00 -3.00 326.00 2 2360 ---- 344.90B 323.10A 323.10A 331.70 -3.10 334.80 2370 ---- 353.80B 331.70A 331.70A 340.50 -3.10 343.60 1 2375 ---- 358.30B 336.10A 336.10A 345.00 -3.00 348.00 29 2380 ---- 362.80B 340.50A 340.50A 349.40 -3.10 352.50 2390 ---- 371.80B 349.30A 349.30A 358.30 -3.10 361.40 2400 ---- 380.80B 358.20A 358.20A 367.30 -3.10 370.40 1 2410 ---- 389.90B 367.00A 367.00A 376.30 -3.10 379.40 2420 ---- 399.00B 376.00A 376.00A 385.30 -3.10 388.40 2 2425 ---- 403.50B 380.50A 380.50A 389.80 -3.10 392.90 6 2430 ---- 408.10B 385.00A 385.00A 394.40 -3.10 397.50 2 2440 ---- 417.30B 394.00A 394.00A 403.50 -3.10 406.60 8 2450 ---- 426.50B 403.00A 403.00A 412.60 -3.10 415.70 1 76 2475 ---- 449.70B 425.80A 425.80A 435.60 -3.20 438.80 4 2490 ---- 463.70B 439.60A 439.60A 449.50 -3.20 452.70 2500 ---- 473.10B 448.90A 448.90A 458.80 -3.20 462.00 91 2525 ---- 496.60B 472.10A 472.10A 482.20 -3.20 485.40 2550 ---- 520.30B 495.40A 495.40A 505.70 -3.20 508.90 1 2575 ---- 544.10B 519.00A 519.00A 529.40 -3.20 532.60 3 2600 ---- 568.00B 542.60A 542.60A 553.20 -3.20 556.40 54 2625 ---- 592.00B 566.40A 566.40A 577.10 -3.20 580.30 2650 ---- 616.20B 590.40A 590.40A 601.20 -3.10 604.30 2700 ---- 664.80B 638.50A 638.50A 649.60 -3.10 652.70 1 2750 ---- 713.60B 687.00A 687.00A 698.30 -3.10 701.40 2800 ---- 762.80B 735.80A 735.80A 747.30 -3.20 750.50 1 2900 ---- 861.70B 834.20A 834.20A 846.20 -3.10 849.30 3000 ---- 961.60B 933.20A 933.20A 945.90 -3.00 948.90 1 3100 ---- 1058.40B 1035.30A 1035.30A 1045.90 -3.00 1048.90 3200 ---- 1158.30B 1135.30A 1135.30A 1145.90 -3.00 1148.90 3400 ---- 1357.60B 1335.30A 1335.30A 1345.90 -3.00 1348.90 3600 ---- 1557.40B 1535.20A 1535.20A 1545.90 -3.00 1548.90 3800 ---- 1757.60B 1735.40A 1735.40A 1745.90 -3.00 1748.90 4000 ---- 1957.00B 1935.40A 1935.40A 1945.90 -3.00 1948.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 UNCH .40 24 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 -.10 .60 25 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .70 UNCH .70 145 1375 ---- ---- ---- ---- .90 +.10 .80 50 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.20 +.10 1.10 3 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1450 ---- ---- ---- ---- 1.40 UNCH 1.40 2 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1 1470 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 1500 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1510 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1520 ---- ---- ---- ---- 2.20 UNCH 2.20 1525 ---- ---- ---- ---- 2.30 UNCH 2.30 1530 ---- ---- ---- ---- 2.40 UNCH 2.40 1535 ---- ---- ---- ---- 2.50 UNCH 2.50 1540 ---- ---- ---- ---- 2.60 UNCH 2.60 1545 ---- ---- ---- ---- 2.70 UNCH 2.70 1550 ---- ---- ---- ---- 2.80 UNCH 2.80 1555 ---- ---- ---- ---- 2.90 UNCH 2.90 1560 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1565 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1570 ---- ---- ---- ---- 3.30 UNCH 3.30 10 1575 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1580 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1585 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1590 ---- 4.00B 3.80A 3.80A 3.90 UNCH 3.90 1 1595 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1600 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1605 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1610 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1615 ---- ---- 4.60A 4.60A 4.70 -.20 4.90 1620 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 534 1625 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 1630 ---- 5.60B 5.20A 5.20A 5.30 -.20 5.50 1635 ---- 5.80B 5.40A 5.40A 5.50 -.20 5.70 1640 ---- 6.10B 5.60A 5.60A 5.80 -.20 6.00 1645 ---- 6.30B 5.90A 5.90A 6.00 -.20 6.20 1650 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 82 82 1655 ---- 6.80B 6.30A 6.30A 6.50 -.20 6.70 1660 ---- 7.10B 6.60A 6.60A 6.70 -.30 7.00 1665 ---- 7.40B 6.90A 6.90A 7.00 -.30 7.30 1670 ---- 7.70B 7.20A 7.20A 7.30 -.20 7.50 1675 ---- 8.00B 7.40A 7.40A 7.60 -.20 7.80 1680 ---- 8.30B 7.70A 7.70A 7.90 -.30 8.20 1685 ---- 8.60B 8.00A 8.00A 8.20 -.30 8.50 1690 ---- 9.00B 8.30A 8.30A 8.50 -.30 8.80 1695 ---- 9.30B 8.60A 8.60A 8.80 -.30 9.10 1 1700 ---- 9.80B 9.00A 9.00A 9.20 -.30 9.50 15 1705 ---- 10.10B 9.30A 9.30A 9.50 -.40 9.90 1710 ---- 10.50B 9.70A 9.70A 9.90 -.30 10.20 1715 ---- 10.90B 10.00A 10.00A 10.30 -.30 10.60 1 1720 ---- 11.40B 10.40A 10.40A 10.70 -.30 11.00 1725 ---- 11.90B 10.80A 10.80A 11.10 -.40 11.50 1730 ---- 12.30B 11.20A 11.20A 11.50 -.40 11.90 1735 ---- 12.80B 11.60A 11.60A 12.00 -.30 12.30 1740 ---- 13.30B 12.10A 12.10A 12.40 -.40 12.80 1745 ---- 13.80B 12.50A 12.50A 12.90 -.40 13.30 1750 ---- 14.40B 13.00A 13.00A 13.40 -.40 13.80 134 1755 ---- 14.90B 13.50A 13.50A 13.90 -.40 14.30 1760 ---- 15.40B 14.00A 14.00A 14.40 -.50 14.90 1765 ---- 16.00B 14.50A 14.50A 15.00 -.40 15.40 1770 ---- 16.70B 15.00A 15.00A 15.50 -.50 16.00 1775 ---- 17.50B 15.60A 15.60A 16.10 -.50 16.60 1780 ---- 18.00B 16.20A 16.20A 16.70 -.60 17.30 1 1785 ---- 18.70B 16.80A 16.80A 17.40 -.50 17.90 1 1790 ---- 19.40B 17.40A 17.40A 18.00 -.60 18.60 2 1795 ---- 20.10B 18.10A 18.10A 18.70 -.60 19.30 1800 ---- 21.10B 18.70A 18.70A 19.40 -.60 20.00 12 14 1805 ---- 21.70B 19.40A 19.40A 20.10 -.70 20.80 1 1810 ---- 22.50B 20.10A 20.10A 20.90 -.60 21.50 2 1815 ---- 23.40B 20.90A 20.90A 21.60 -.70 22.30 1820 ---- 24.20B 21.70A 21.70A 22.40 -.80 23.20 1 1825 ---- 25.40B 22.50A 22.50A 23.30 -.70 24.00 250 1830 ---- 26.10B 23.30A 23.30A 24.10 -.80 24.90 25 1835 ---- 27.10B 24.10A 24.10A 25.00 -.80 25.80 1 1840 ---- 28.10B 25.00A 25.00A 25.90 -.90 26.80 7 1845 ---- 29.10B 25.90A 25.90A 26.90 -.90 27.80 1850 ---- 30.40B 26.90A 26.90A 27.90 -.90 28.80 185 1855 ---- 31.30B 27.80A 27.80A 28.90 -.90 29.80 1860 ---- 32.40B 28.90A 28.90A 29.90 -1.00 30.90 1865 ---- 33.60B 29.90A 29.90A 31.00 -1.00 32.00 1870 ---- 34.80B 31.00A 31.00A 32.10 -1.00 33.10 1875 ---- 36.40B 32.10A 32.10A 33.30 -1.00 34.30 1880 ---- 37.40B 33.20A 33.20A 34.50 -1.00 35.50 1885 ---- 38.70B 34.40A 34.40A 35.70 -1.00 36.70 1890 ---- 40.00B 35.60A 35.60A 37.00 -1.00 38.00 1 1895 ---- 41.40B 36.80A 36.80A 38.30 -1.10 39.40 1900 ---- 43.10B 38.10A 38.10A 39.60 -1.10 40.70 27 1905 ---- 44.40B 39.40A 39.40A 41.00 -1.10 42.10 1910 ---- 45.90B 40.80A 40.80A 42.40 -1.20 43.60 1 1915 ---- 47.40B 42.20A 42.20A 43.80 -1.20 45.00 1920 ---- 49.00B 43.60A 43.60A 45.30 -1.30 46.60 1 1925 ---- 50.90B 45.10A 45.10A 46.90 -1.20 48.10 20 1930 ---- 52.40B 46.60A 46.60A 48.40 -1.30 49.70 1935 ---- 54.10B 48.10A 48.10A 50.00 -1.40 51.40 1940 ---- 55.90B 49.70A 49.70A 51.70 -1.40 53.10 1945 ---- 57.70B 51.30A 51.30A 53.40 -1.40 54.80 1 1950 ---- 59.80B 53.00A 53.00A 55.10 -1.40 56.50 105 1955 ---- 61.40B 54.70A 54.70A 56.90 -1.50 58.40 1960 ---- 63.30B 56.40A 56.40A 58.70 -1.50 60.20 1965 ---- 65.30B 58.20A 58.20A 60.60 -1.50 62.10 1 1970 ---- 67.30B 60.10A 60.10A 62.50 -1.50 64.00 1975 ---- 69.70B 61.90A 61.90A 64.40 -1.60 66.00 1980 ---- 71.40B 63.80A 63.80A 66.40 -1.60 68.00 5 1985 ---- 73.60B 65.80A 65.80A 68.50 -1.60 70.10 1 1990 ---- 75.80B 67.80A 67.80A 70.60 -1.60 72.20 1995 ---- 78.00B 69.90A 69.90A 72.70 -1.60 74.30 2000 ---- 80.60B 71.90A 71.90A 74.80 -1.70 76.50 7 201 2005 ---- 82.60B 74.10A 74.10A 77.10 -1.60 78.70 2010 ---- 85.00B 76.20A 76.20A 79.30 -1.70 81.00 2015 ---- 87.40B 78.40A 78.40A 81.60 -1.70 83.30 2020 ---- 89.90B 80.70A 80.70A 83.90 -1.70 85.60 2025 ---- 92.70B 83.00A 83.00A 86.30 -1.70 88.00 2030 ---- 94.90B 85.30A 85.30A 88.70 -1.80 90.50 2035 ---- 97.50B 87.70A 87.70A 91.20 -1.80 93.00 2040 ---- 100.10B 90.10A 90.10A 93.70 -1.80 95.50 1 2045 ---- 102.80B 92.60A 92.60A 96.30 -1.70 98.00 2050 ---- 105.80B 95.10A 95.10A 98.80 -1.80 100.60 7 138 2055 ---- 108.30B 97.60A 97.60A 101.50 -1.80 103.30 2060 ---- 111.10B 100.20A 100.20A 104.10 -1.90 106.00 30 2065 ---- 113.90B 102.80A 102.80A 106.90 -1.80 108.70 2070 ---- 117.00B 105.50A 105.50A 109.60 -1.90 111.50 2075 ---- 119.90B 108.20A 108.20A 112.40 -1.90 114.30 2080 ---- 122.60B 110.90A 110.90A 115.20 -2.00 117.20 2 2085 ---- 125.60B 113.70A 113.70A 118.10 -2.00 120.10 2090 ---- 128.70B 116.50A 116.50A 121.00 -2.00 123.00 2095 ---- 131.70B 119.40A 119.40A 123.90 -2.10 126.00 2100 ---- 135.00B 122.30A 122.30A 126.90 -2.10 129.00 5 2105 ---- 138.00B 125.30A 125.30A 129.90 -2.20 132.10 2110 ---- 141.20B 128.30A 128.30A 133.00 -2.20 135.20 2115 ---- 144.40B 131.30A 131.30A 136.10 -2.20 138.30 2120 ---- 147.70B 134.30A 134.30A 139.20 -2.30 141.50 2125 ---- 151.00B 137.40A 137.40A 142.30 -2.40 144.70 2130 ---- 154.30B 140.60A 140.60A 145.50 -2.40 147.90 2135 ---- 157.70B 143.70A 143.70A 148.80 -2.40 151.20 2140 ---- 161.10B 146.90A 146.90A 152.00 -2.50 154.50 2145 ---- 164.50B 150.20A 150.20A 155.30 -2.60 157.90 2150 ---- 167.90B 153.50A 153.50A 158.70 -2.60 161.30 2155 ---- 171.40B 156.80A 156.80A 162.00 -2.70 164.70 2160 ---- 174.90B 160.10A 160.10A 165.40 -2.70 168.10 2165 ---- 178.50B 163.50A 163.50A 168.90 -2.70 171.60 2170 ---- 182.10B 166.90A 166.90A 172.40 -2.70 175.10 2175 ---- 185.70B 170.30A 170.30A 175.90 -2.70 178.60 2180 ---- 189.30B 173.80A 173.80A 179.40 -2.80 182.20 2185 ---- 193.00B 177.30A 177.30A 182.90 -2.90 185.80 2190 ---- 196.70B 180.80A 180.80A 186.50 -2.90 189.40 2195 ---- 200.40B 184.40A 184.40A 190.20 -2.80 193.00 2200 ---- 204.10B 188.00A 188.00A 193.80 -2.90 196.70 2205 ---- 207.90B 191.60A 191.60A 197.50 -2.90 200.40 2210 ---- 211.70B 195.20A 195.20A 201.20 -2.90 204.10 2215 ---- 215.50B 198.90A 198.90A 204.90 -3.00 207.90 2220 ---- 219.40B 202.60A 202.60A 208.70 -2.90 211.60 2225 ---- 223.20B 206.30A 206.30A 212.50 -2.90 215.40 2230 ---- 227.10B 210.10A 210.10A 216.30 -2.90 219.20 2235 ---- 231.00B 213.80A 213.80A 220.10 -3.00 223.10 2240 ---- 235.00B 217.60A 217.60A 224.00 -3.00 227.00 2245 ---- 238.90B 221.40A 221.40A 227.80 -3.10 230.90 2250 ---- 242.90B 225.20A 225.20A 231.70 -3.10 234.80 2255 ---- 246.90B 229.10A 229.10A 235.70 -3.00 238.70 2260 ---- 250.90B 232.90A 232.90A 239.60 -3.00 242.60 2265 ---- 255.00B 236.80A 236.80A 243.60 -3.00 246.60 2270 ---- 259.00B 240.80A 240.80A 247.50 -3.10 250.60 2275 ---- 263.10B 244.70A 244.70A 251.50 -3.10 254.60 2280 ---- 267.20B 248.60A 248.60A 255.60 -3.10 258.70 2285 ---- 271.30B 252.60A 252.60A 259.60 -3.10 262.70 2290 ---- 275.40B 256.60A 256.60A 263.70 -3.10 266.80 2295 ---- 279.60B 260.60A 260.60A 267.70 -3.20 270.90 2300 ---- 283.70B 264.70A 264.70A 271.80 -3.20 275.00 1 2305 ---- 287.90B 268.70A 268.70A 275.90 -3.20 279.10 2310 ---- 292.10B 272.80A 272.80A 280.10 -3.10 283.20 2315 ---- 296.30B 276.80A 276.80A 284.20 -3.20 287.40 2320 ---- 300.50B 280.90A 280.90A 288.40 -3.20 291.60 2325 ---- 304.80B 285.10A 285.10A 292.50 -3.20 295.70 2330 ---- 309.00B 289.20A 289.20A 296.70 -3.30 300.00 2340 ---- 317.60B 297.50A 297.50A 305.20 -3.20 308.40 2350 ---- 326.20B 305.90A 305.90A 313.60 -3.30 316.90 1 2360 ---- 334.90B 314.30A 314.30A 322.20 -3.30 325.50 2370 ---- 343.60B 322.80A 322.80A 330.80 -3.30 334.10 2375 ---- 347.90B 327.10A 327.10A 335.10 -3.30 338.40 2380 ---- 352.30B 331.40A 331.40A 339.40 -3.40 342.80 2390 ---- 361.10B 340.00A 340.00A 348.10 -3.40 351.50 2400 ---- 370.00B 348.60A 348.60A 356.90 -3.30 360.20 1 2410 ---- 378.90B 357.30A 357.30A 365.70 -3.30 369.00 2420 ---- 387.80B 366.10A 366.10A 374.50 -3.40 377.90 2425 ---- 392.30B 370.50A 370.50A 378.90 -3.40 382.30 2450 ---- 414.90B 392.60A 392.60A 401.30 -3.40 404.70 15 2475 ---- 437.70B 415.00A 415.00A 423.80 -3.50 427.30 2500 ---- 460.70B 437.60A 437.60A 446.60 -3.50 450.10 33 2525 ---- 483.80B 460.40A 460.40A 469.60 -3.40 473.00 1 2550 ---- 507.10B 483.40A 483.40A 492.80 -3.40 496.20 2575 ---- 530.60B 506.60A 506.60A 516.10 -3.40 519.50 2600 ---- 554.20B 529.90A 529.90A 539.60 -3.40 543.00 3 2700 ---- 649.90B 624.60A 624.60A 634.80 -3.40 638.20 12 3000 ---- 944.50B 917.20A 917.20A 928.90 -3.30 932.20 3500 ---- 1432.80B 1423.30A 1423.30A 1428.80 -3.20 1432.00 4000 ---- ---- 1924.40A 1924.40A 1928.80 -3.20 1932.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .60 +.10 .50 37 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .90 +.10 .80 1 1350 ---- ---- ---- ---- 1.00 +.10 .90 1375 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.80 +.10 1.70 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1460 ---- ---- ---- ---- 2.00 +.10 1.90 1 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 1475 ---- ---- ---- ---- 2.20 UNCH 2.20 1480 ---- ---- ---- ---- 2.30 +.10 2.20 1 1490 ---- ---- ---- ---- 2.50 +.10 2.40 2 1500 ---- ---- ---- ---- 2.60 UNCH 2.60 2 1510 ---- ---- ---- ---- 2.80 UNCH 2.80 3 1520 ---- ---- ---- ---- 3.00 UNCH 3.00 1525 ---- ---- ---- ---- 3.20 +.10 3.10 1530 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1535 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1540 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 2 1545 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 1550 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 3 1555 ---- 4.00B 3.80A 3.80A 3.90 UNCH 3.90 1560 ---- ---- 4.00A 4.00A 4.10 UNCH 4.10 2 1565 ---- ---- 4.10A 4.10A 4.30 UNCH 4.30 1570 ---- 4.50B 4.30A 4.30A 4.40 UNCH 4.40 1575 ---- 4.70B 4.40A 4.40A 4.60 UNCH 4.60 1580 ---- 4.90B 4.60A 4.60A 4.80 UNCH 4.80 1585 ---- 5.10B 4.80A 4.80A 5.00 UNCH 5.00 1590 ---- 5.30B 5.00A 5.00A 5.10 -.10 5.20 1595 ---- 5.50B 5.20A 5.20A 5.30 -.10 5.40 1600 ---- 5.70B 5.40A 5.40A 5.60 UNCH 5.60 5 281 1605 ---- 5.90B 5.60A 5.60A 5.80 UNCH 5.80 1610 ---- 6.20B 5.80A 5.80A 6.00 UNCH 6.00 62 1615 ---- 6.40B 6.00A 6.00A 6.20 -.10 6.30 1620 ---- 6.60B 6.20A 6.20A 6.50 UNCH 6.50 1625 ---- 6.90B 6.40A 6.40A 6.70 -.10 6.80 5 35 1630 ---- 7.20B 6.70A 6.70A 7.00 -.10 7.10 1635 ---- 7.40B 6.90A 6.90A 7.20 -.10 7.30 1640 ---- 7.70B 7.20A 7.20A 7.50 -.10 7.60 1645 ---- 8.00B 7.50A 7.50A 7.80 -.10 7.90 1650 ---- 8.30B 7.80A 7.80A 8.10 -.10 25 8.20 484 1655 ---- 8.70B 8.10A 8.10A 8.40 -.10 8.50 1660 ---- 9.00B 8.40A 8.40A 8.70 -.10 8.80 1665 ---- 9.30B 8.70A 8.70A 9.00 -.20 9.20 1670 ---- 9.70B 9.00A 9.00A 9.30 -.20 9.50 250 1675 ---- 10.10B 9.30A 9.30A 9.70 -.10 9.80 1680 ---- 10.40B 9.70A 9.70A 10.00 -.20 10.20 1685 ---- 10.80B 10.00A 10.00A 10.40 -.20 10.60 1690 ---- 11.20B 10.40A 10.40A 10.70 -.30 11.00 1695 ---- 11.70B 10.80A 10.80A 11.10 -.30 11.40 1700 ---- 12.10B 11.20A 11.20A 11.50 -.30 11.80 93 1705 ---- 12.60B 11.60A 11.60A 11.90 -.30 12.20 1710 ---- 13.00B 12.00A 12.00A 12.40 -.20 12.60 1715 ---- 13.50B 12.40A 12.40A 12.80 -.30 13.10 1720 ---- 14.00B 12.80A 12.80A 13.30 -.30 13.60 1725 ---- 14.50B 13.30A 13.30A 13.70 -.30 14.00 1730 ---- 15.10B 13.80A 13.80A 14.20 -.40 14.60 1735 ---- 15.60B 14.30A 14.30A 14.70 -.40 15.10 1 1740 ---- 16.20B 14.80A 14.80A 15.20 -.40 15.60 1745 ---- 16.80B 15.30A 15.30A 15.80 -.40 16.20 588 588 1750 ---- 17.40B 15.80A 15.80A 16.30 -.50 16.80 104 1755 ---- 18.00B 16.40A 16.40A 16.90 -.40 17.30 1760 ---- 18.70B 17.00A 17.00A 17.50 -.50 18.00 1765 ---- 19.40B 17.60A 17.60A 18.10 -.50 18.60 1 1770 ---- 20.10B 18.20A 18.20A 18.80 -.50 19.30 1775 ---- 20.80B 18.80A 18.80A 19.40 -.60 20.00 1 1780 ---- 21.50B 19.50A 19.50A 20.10 -.60 20.70 1785 ---- 22.30B 20.20A 20.20A 20.80 -.60 21.40 1790 ---- 23.10B 20.90A 20.90A 21.60 -.60 22.20 1795 ---- 23.90B 21.60A 21.60A 22.30 -.70 23.00 1800 ---- 24.80B 22.40A 22.40A 23.10 -.70 25 23.80 541 1805 ---- 25.70B 23.20A 23.20A 23.90 -.70 24.60 1810 ---- 26.60B 24.00A 24.00A 24.80 -.70 25.50 1815 ---- 27.50B 24.80A 24.80A 25.60 -.70 26.30 1820 ---- 28.50B 25.60A 25.60A 26.50 -.80 27.30 1825 ---- 29.50B 26.50A 26.50A 27.50 -.70 28.20 680 1830 ---- 30.50B 27.40A 27.40A 28.40 -.80 29.20 1835 ---- 31.60B 28.40A 28.40A 29.40 -.80 30.20 1840 ---- 32.70B 29.40A 29.40A 30.40 -.80 31.20 1845 ---- 33.80B 30.40A 30.40A 31.50 -.80 32.30 1850 ---- 35.00B 31.40A 31.40A 32.50 -.90 33.40 178 1855 ---- 36.20B 32.40A 32.40A 33.60 -.90 34.50 1860 ---- 37.40B 33.50A 33.50A 34.80 -.90 35.70 1865 ---- 38.60B 34.70A 34.70A 35.90 -.90 36.80 1870 ---- 39.90B 35.80A 35.80A 37.10 -1.00 38.10 1875 ---- 41.30B 37.00A 37.00A 38.40 -.90 39.30 7 1880 ---- 42.60B 38.20A 38.20A 39.70 -.90 40.60 1885 ---- 44.00B 39.50A 39.50A 41.00 -.90 41.90 1890 ---- 45.50B 40.80A 40.80A 42.30 -1.00 43.30 1895 ---- 46.90B 42.10A 42.10A 43.70 -1.00 44.70 1900 ---- 48.50B 43.50A 43.50A 45.10 -1.00 46.10 100 421 1905 ---- 50.00B 44.90A 44.90A 46.60 -1.00 47.60 6 1910 ---- 51.60B 46.30A 46.30A 48.10 -1.00 49.10 96 1915 ---- 53.20B 47.80A 47.80A 49.60 -1.10 50.70 13 1920 ---- 54.90B 49.30A 49.30A 51.20 -1.10 52.30 5 1925 ---- 56.60B 50.80A 50.80A 52.80 -1.10 53.90 101 1930 ---- 58.30B 52.40A 52.40A 54.40 -1.20 55.60 1935 ---- 60.10B 54.00A 54.00A 56.10 -1.20 57.30 1 1940 ---- 62.00B 55.60A 55.60A 57.80 -1.30 59.10 9 1945 ---- 63.80B 57.30A 57.30A 59.60 -1.20 60.80 1950 ---- 65.70B 59.10A 59.10A 61.40 -1.30 62.70 79 1955 ---- 67.70B 60.80A 60.80A 63.20 -1.30 64.50 12 1960 ---- 69.60B 62.60A 62.60A 65.10 -1.40 66.50 1965 ---- 71.60B 64.50A 64.50A 67.00 -1.40 68.40 1970 ---- 73.70B 66.40A 66.40A 68.90 -1.50 70.40 1975 ---- 75.80B 68.30A 68.30A 70.90 -1.50 72.40 1980 ---- 78.00B 70.30A 70.30A 73.00 -1.50 74.50 1985 ---- 80.20B 72.30A 72.30A 75.00 -1.60 76.60 24 1990 ---- 82.40B 74.30A 74.30A 77.10 -1.60 78.70 1995 ---- 84.70B 76.40A 76.40A 79.30 -1.60 80.90 2000 ---- 87.00B 78.50A 78.50A 81.50 -1.60 83.10 51 2005 ---- 89.30B 80.70A 80.70A 83.70 -1.70 85.40 2010 ---- 91.70B 82.90A 82.90A 86.00 -1.70 87.70 2015 ---- 94.20B 85.20A 85.20A 88.30 -1.70 90.00 2020 ---- 96.60B 87.40A 87.40A 90.70 -1.70 92.40 337 2025 ---- 99.20B 89.80A 89.80A 93.10 -1.70 94.80 2030 ---- 101.70B 92.10A 92.10A 95.50 -1.80 97.30 2035 ---- 104.30B 94.50A 94.50A 98.00 -1.80 99.80 2040 ---- 107.00B 97.00A 97.00A 100.50 -1.90 102.40 15 2045 ---- 109.60B 99.50A 99.50A 103.00 -1.90 104.90 2 2050 ---- 112.30B 102.00A 102.00A 105.60 -2.00 107.60 280 2055 ---- 115.10B 104.50A 104.50A 108.30 -1.90 110.20 107 2060 ---- 117.90B 107.10A 107.10A 110.90 -2.00 112.90 11 2065 ---- 120.70B 109.80A 109.80A 113.70 -2.00 115.70 2070 ---- 123.60B 112.40A 112.40A 116.40 -2.10 118.50 2075 ---- 126.50B 115.20A 115.20A 119.20 -2.10 121.30 100 2080 ---- 129.50B 117.90A 117.90A 122.00 -2.10 124.10 2 2085 ---- 132.50B 120.70A 120.70A 124.90 -2.10 127.00 1 2090 ---- 135.50B 123.50A 123.50A 127.80 -2.20 130.00 2095 ---- 138.50B 126.40A 126.40A 130.70 -2.20 132.90 2100 ---- 141.60B 129.30A 129.30A 133.70 -2.20 135.90 2105 ---- 144.80B 132.20A 132.20A 136.70 -2.30 139.00 210 210 2110 ---- 147.90B 135.20A 135.20A 139.80 -2.30 142.10 2115 ---- 151.10B 138.20A 138.20A 142.90 -2.30 145.20 2120 ---- 154.30B 141.30A 141.30A 146.00 -2.30 148.30 2125 ---- 157.60B 144.40A 144.40A 149.10 -2.40 151.50 2 2130 ---- 160.90B 147.50A 147.50A 152.30 -2.40 154.70 2135 ---- 164.20B 150.60A 150.60A 155.50 -2.50 158.00 2140 ---- 167.60B 153.80A 153.80A 158.80 -2.40 161.20 2145 ---- 171.00B 157.00A 157.00A 162.10 -2.50 164.60 2150 ---- 174.40B 160.30A 160.30A 165.40 -2.50 167.90 2155 ---- 177.90B 163.60A 163.60A 168.70 -2.60 171.30 2160 ---- 181.40B 166.90A 166.90A 172.10 -2.60 174.70 2165 ---- 184.90B 170.20A 170.20A 175.50 -2.60 178.10 2170 ---- 188.40B 173.60A 173.60A 179.00 -2.60 181.60 2175 ---- 192.00B 177.00A 177.00A 182.40 -2.70 185.10 14 2180 ---- 195.60B 180.40A 180.40A 185.90 -2.70 188.60 2185 ---- 199.20B 183.90A 183.90A 189.50 -2.60 192.10 2190 ---- 202.80B 187.40A 187.40A 193.00 -2.70 195.70 2195 ---- 206.50B 190.90A 190.90A 196.60 -2.70 199.30 2200 ---- 210.20B 194.50A 194.50A 200.20 -2.80 203.00 2 2205 ---- 213.90B 198.00A 198.00A 203.80 -2.80 206.60 2210 ---- 217.70B 201.60A 201.60A 207.50 -2.80 210.30 2215 ---- 221.50B 205.30A 205.30A 211.20 -2.80 214.00 2220 ---- 225.30B 208.90A 208.90A 214.90 -2.80 217.70 2225 ---- 229.10B 212.60A 212.60A 218.60 -2.90 221.50 2230 ---- 232.90B 216.30A 216.30A 222.40 -2.80 225.20 2235 ---- 236.80B 220.00A 220.00A 226.20 -2.80 229.00 2240 ---- 240.70B 223.70A 223.70A 230.00 -2.90 232.90 2245 ---- 244.60B 227.50A 227.50A 233.80 -2.90 236.70 2250 ---- 248.50B 231.30A 231.30A 237.60 -3.00 240.60 2255 ---- 252.50B 235.10A 235.10A 241.50 -2.90 244.40 2260 ---- 256.40B 238.90A 238.90A 245.40 -2.90 248.30 2265 ---- 260.40B 242.80A 242.80A 249.30 -3.00 252.30 2270 ---- 264.40B 246.60A 246.60A 253.20 -3.00 256.20 2275 ---- 268.40B 250.50A 250.50A 257.20 -3.00 260.20 2280 ---- 272.50B 254.40A 254.40A 261.20 -3.00 264.20 2285 ---- 276.50B 258.40A 258.40A 265.20 -3.00 268.20 2290 ---- 280.60B 262.30A 262.30A 269.20 -3.00 272.20 2295 ---- 284.70B 266.30A 266.30A 273.20 -3.00 276.20 2300 ---- 288.80B 270.20A 270.20A 277.20 -3.10 280.30 2305 ---- 293.00B 274.30A 274.30A 281.30 -3.00 284.30 2310 ---- 297.10B 278.30A 278.30A 285.40 -3.00 288.40 2315 ---- 301.30B 282.30A 282.30A 289.50 -3.00 292.50 2320 ---- 305.50B 286.40A 286.40A 293.60 -3.00 296.60 2325 ---- 309.60B 290.40A 290.40A 297.70 -3.10 300.80 2330 ---- 313.90B 294.50A 294.50A 301.90 -3.00 304.90 2340 ---- 322.30B 302.70A 302.70A 310.20 -3.10 313.30 2350 ---- 330.80B 311.00A 311.00A 318.60 -3.10 321.70 2360 ---- 339.40B 319.40A 319.40A 327.00 -3.10 330.10 2370 ---- 348.00B 327.80A 327.80A 335.60 -3.10 338.70 2375 ---- 352.30B 332.00A 332.00A 339.80 -3.10 342.90 2380 ---- 356.70B 336.20A 336.20A 344.10 -3.10 347.20 2390 ---- 365.40B 344.80A 344.80A 352.70 -3.10 355.80 2400 ---- 374.20B 353.30A 353.30A 361.40 -3.10 364.50 2410 ---- 383.00B 361.90A 361.90A 370.10 -3.10 373.20 2420 ---- 391.80B 370.60A 370.60A 378.80 -3.20 382.00 2425 ---- 396.30B 374.90A 374.90A 383.20 -3.10 386.30 2450 ---- 418.60B 396.90A 396.90A 405.30 -3.20 408.50 2475 ---- 441.20B 419.00A 419.00A 427.60 -3.20 430.80 2500 ---- 464.00B 441.40A 441.40A 450.20 -3.20 453.40 4 2525 ---- 486.90B 464.00A 464.00A 473.00 -3.20 476.20 3 2550 ---- 510.10B 486.80A 486.80A 495.90 -3.20 499.10 2575 ---- 533.40B 509.80A 509.80A 519.00 -3.30 522.30 2600 ---- 556.80B 532.90A 532.90A 542.30 -3.30 545.60 2700 ---- 651.80B 626.90A 626.90A 636.80 -3.30 640.10 2800 ---- 748.40B 722.70A 722.70A 733.00 -3.30 736.30 18 3000 ---- 944.90B 917.90A 917.90A 929.20 -3.30 932.50 3500 ---- ---- 1424.30A 1424.30A 1428.80 -3.20 1432.00 4000 ---- ---- 1925.40A 1925.40A 1928.80 -3.20 1932.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .90 +.10 .80 1300 .90 .90 .90 .90 1.00 +.10 40 .90 1325 ---- ---- ---- ---- 1.20 +.10 1.10 50 50 1350 ---- ---- ---- ---- 1.40 +.10 1.30 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1400 ---- ---- ---- ---- 1.90 +.20 1.70 1425 ---- ---- ---- ---- 2.20 +.20 2.00 1440 ---- ---- ---- ---- 2.40 +.20 2.20 1450 ---- ---- ---- ---- 2.50 +.10 2.40 1460 ---- ---- 2.50A 2.50A 2.70 +.10 2.60 1470 ---- ---- ---- ---- 2.90 +.20 2.70 1475 ---- ---- ---- ---- 3.00 +.20 2.80 1480 ---- ---- ---- ---- 3.10 +.20 2.90 1490 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1500 ---- 3.40B ---- 3.40B 3.50 +.20 500 3.30 1510 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 1520 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1525 ---- 4.10B 3.90A 3.90A 4.10 +.10 4.00 1530 ---- 4.20B 4.00A 4.00A 4.20 +.10 4.10 1540 ---- 4.60B 4.30A 4.30A 4.50 +.10 4.40 1545 ---- 4.70B 4.50A 4.50A 4.70 +.10 4.60 1550 ---- 4.90B 4.60A 4.60A 4.90 +.20 4.70 1555 ---- 5.10B 4.80A 4.80A 5.00 +.10 4.90 1560 ---- 5.30B 5.00A 5.00A 5.20 +.10 5.10 1565 ---- 5.50B 5.10A 5.10A 5.40 +.10 5.30 1570 5.50 5.70B 5.30A 5.70B 5.60 +.20 2 5.40 1575 ---- 5.90B 5.50A 5.50A 5.80 +.20 5.60 1580 ---- 6.10B 5.70A 5.70A 6.00 +.10 5.90 1585 ---- 6.30B 5.90A 5.90A 6.20 +.10 6.10 1590 ---- 6.50B 6.10A 6.10A 6.40 +.10 6.30 1595 ---- 6.70B 6.30A 6.30A 6.60 +.10 6.50 1600 ---- 7.00B 6.60A 6.60A 6.80 UNCH 6.80 1605 ---- 7.20B 6.80A 6.80A 7.10 +.10 7.00 1610 ---- 7.40B 7.00A 7.00A 7.30 UNCH 7.30 1615 ---- 7.70B 7.30A 7.30A 7.60 +.10 7.50 1620 ---- 8.00B 7.50A 7.50A 7.80 UNCH 7.80 1625 ---- 8.30B 7.80A 7.80A 8.10 UNCH 8.10 1630 ---- 8.60B 8.10A 8.10A 8.40 UNCH 8.40 1635 ---- 8.90B 8.40A 8.40A 8.70 UNCH 8.70 1640 ---- 9.20B 8.70A 8.70A 9.00 UNCH 9.00 1645 ---- 9.50B 9.00A 9.00A 9.30 UNCH 9.30 1650 ---- 9.90B 9.30A 9.30A 9.60 UNCH 9.60 1655 ---- 10.20B 9.60A 9.60A 9.90 -.10 10.00 1660 ---- 10.60B 9.90A 9.90A 10.30 UNCH 10.30 1665 ---- 10.90B 10.30A 10.30A 10.60 -.10 10.70 1670 ---- 11.30B 10.60A 10.60A 11.00 -.10 11.10 1675 ---- 11.70B 11.00A 11.00A 11.30 -.20 11.50 1680 ---- 12.10B 11.30A 11.30A 11.70 -.20 11.90 1685 ---- 12.50B 11.70A 11.70A 12.10 -.20 12.30 1690 ---- 13.00B 12.10A 12.10A 12.50 -.20 12.70 1695 ---- 13.40B 12.50A 12.50A 12.90 -.20 13.10 1700 ---- 13.90B 12.90A 12.90A 13.30 -.30 13.60 40 1705 ---- 14.40B 13.40A 13.40A 13.80 -.20 14.00 1710 ---- 14.90B 13.80A 13.80A 14.20 -.30 14.50 1715 ---- 15.40B 14.30A 14.30A 14.70 -.30 15.00 1720 ---- 15.90B 14.70A 14.70A 15.20 -.30 15.50 1725 ---- 16.40B 15.20A 15.20A 15.70 -.30 16.00 1730 ---- 17.00B 15.70A 15.70A 16.20 -.30 16.50 1735 ---- 17.60B 16.20A 16.20A 16.70 -.40 17.10 1740 ---- 18.20B 16.80A 16.80A 17.30 -.30 17.60 1745 ---- 18.80B 17.30A 17.30A 17.80 -.40 18.20 1750 ---- 19.40B 17.90A 17.90A 18.40 -.40 18.80 1755 ---- 20.10B 18.50A 18.50A 19.00 -.50 19.50 1760 ---- 20.80B 19.10A 19.10A 19.60 -.50 20.10 1765 ---- 21.50B 19.70A 19.70A 20.30 -.50 20.80 1770 ---- 22.20B 20.40A 20.40A 20.90 -.50 21.40 1775 ---- 22.90B 21.00A 21.00A 21.60 -.50 22.10 1780 ---- 23.70B 21.70A 21.70A 22.30 -.60 22.90 1785 ---- 24.50B 22.40A 22.40A 23.10 -.50 23.60 1790 ---- 25.30B 23.10A 23.10A 23.80 -.60 24.40 1795 ---- 26.10B 23.90A 23.90A 24.60 -.60 25.20 1800 ---- 27.00B 24.70A 24.70A 25.40 -.60 26.00 300 1805 ---- 27.90B 25.50A 25.50A 26.20 -.70 26.90 1810 ---- 28.80B 26.30A 26.30A 27.10 -.60 27.70 1815 ---- 29.80B 27.10A 27.10A 28.00 -.60 28.60 1820 ---- 30.70B 28.00A 28.00A 28.90 -.60 29.50 1825 ---- 31.70B 28.90A 28.90A 29.80 -.70 30.50 1830 ---- 32.80B 29.80A 29.80A 30.70 -.80 31.50 1835 ---- 33.80B 30.80A 30.80A 31.70 -.80 32.50 1840 ---- 34.90B 31.70A 31.70A 32.70 -.80 33.50 1845 ---- 36.00B 32.70A 32.70A 33.80 -.80 34.60 1850 ---- 37.20B 33.80A 33.80A 34.80 -.80 35.60 1855 ---- 38.30B 34.80A 34.80A 35.90 -.90 36.80 1860 ---- 39.60B 35.90A 35.90A 37.10 -.80 37.90 1865 ---- 40.80B 37.00A 37.00A 38.20 -.90 39.10 1870 ---- 42.10B 38.20A 38.20A 39.40 -.90 40.30 1875 ---- 43.40B 39.40A 39.40A 40.60 -1.00 41.60 1880 ---- 44.70B 40.60A 40.60A 41.90 -.90 42.80 1885 ---- 46.10B 41.80A 41.80A 43.20 -1.00 44.20 1890 ---- 47.50B 43.10A 43.10A 44.50 -1.00 45.50 1895 ---- 49.00B 44.40A 44.40A 45.80 -1.10 46.90 1900 48.40 50.40B 45.80A 48.80B 47.20 -1.10 2 48.30 31 1905 ---- 52.00B 47.10A 47.10A 48.70 -1.10 49.80 1 1910 ---- 53.50B 48.50A 48.50A 50.10 -1.10 51.20 1 1915 ---- 55.10B 50.00A 50.00A 51.60 -1.20 52.80 1920 ---- 56.70B 51.40A 51.40A 53.10 -1.20 54.30 1925 ---- 58.40B 53.00A 53.00A 54.70 -1.20 55.90 1930 ---- 60.10B 54.50A 54.50A 56.30 -1.20 57.50 1935 ---- 61.80B 56.10A 56.10A 57.90 -1.30 59.20 1940 ---- 63.60B 57.70A 57.70A 59.60 -1.30 60.90 1945 ---- 65.40B 59.30A 59.30A 61.30 -1.30 62.60 1950 ---- 67.20B 61.00A 61.00A 63.00 -1.40 64.40 20 1955 ---- 69.10B 62.70A 62.70A 64.80 -1.40 66.20 1960 ---- 71.10B 64.50A 64.50A 66.60 -1.40 68.00 1965 ---- 73.00B 66.30A 66.30A 68.50 -1.40 69.90 1970 ---- 74.90B 68.10A 68.10A 70.40 -1.40 71.80 1975 ---- 77.00B 70.00A 70.00A 72.30 -1.50 73.80 1980 ---- 79.10B 71.90A 71.90A 74.30 -1.50 75.80 1985 ---- 81.20B 73.80A 73.80A 76.30 -1.50 77.80 1990 ---- 83.30B 75.80A 75.80A 78.30 -1.60 79.90 1995 ---- 85.50B 77.90A 77.90A 80.40 -1.60 82.00 2000 ---- 87.70B 79.90A 79.90A 82.50 -1.60 84.10 40 2005 ---- 90.00B 82.00A 82.00A 84.70 -1.60 86.30 2010 ---- 92.30B 84.20A 84.20A 86.90 -1.70 88.60 2015 ---- 94.70B 86.30A 86.30A 89.10 -1.70 90.80 2020 ---- 97.10B 88.50A 88.50A 91.40 -1.70 93.10 2025 ---- 99.50B 90.80A 90.80A 93.70 -1.70 95.40 2030 ---- 101.90B 93.00A 93.00A 96.00 -1.80 97.80 2035 ---- 104.40B 95.40A 95.40A 98.40 -1.80 100.20 2040 ---- 107.00B 97.70A 97.70A 100.80 -1.90 102.70 2045 ---- 109.50B 100.10A 100.10A 103.30 -1.90 105.20 2050 ---- 112.20B 102.50A 102.50A 105.80 -1.90 107.70 2055 ---- 114.80B 105.00A 105.00A 108.30 -2.00 110.30 2060 ---- 117.50B 107.50A 107.50A 110.90 -2.00 112.90 2065 ---- 120.20B 110.10A 110.10A 113.50 -2.00 115.50 2070 ---- 123.00B 112.60A 112.60A 116.10 -2.10 118.20 2075 ---- 125.80B 115.20A 115.20A 118.80 -2.10 120.90 2080 ---- 128.60B 117.90A 117.90A 121.50 -2.10 123.60 2085 ---- 131.50B 120.60A 120.60A 124.30 -2.10 126.40 2090 ---- 134.40B 123.30A 123.30A 127.00 -2.20 129.20 2095 ---- 137.30B 126.10A 126.10A 129.90 -2.20 132.10 2100 ---- 140.30B 128.90A 128.90A 132.70 -2.30 135.00 2105 ---- 143.30B 131.70A 131.70A 135.60 -2.30 137.90 2110 ---- 146.40B 134.50A 134.50A 138.60 -2.30 140.90 2115 ---- 149.40B 137.40A 137.40A 141.50 -2.40 143.90 2120 ---- 152.50B 140.40A 140.40A 144.50 -2.40 146.90 2125 ---- 155.70B 143.30A 143.30A 147.60 -2.40 150.00 169 2130 ---- 158.90B 146.30A 146.30A 150.60 -2.50 153.10 2135 ---- 162.10B 149.40A 149.40A 153.80 -2.40 156.20 2140 ---- 165.30B 152.50A 152.50A 156.90 -2.50 159.40 2145 ---- 168.60B 155.60A 155.60A 160.10 -2.50 162.60 2150 ---- 171.90B 158.70A 158.70A 163.30 -2.50 165.80 2155 ---- 175.20B 161.90A 161.90A 166.50 -2.50 169.00 2160 ---- 178.60B 165.00A 165.00A 169.70 -2.60 172.30 2165 ---- 182.00B 168.30A 168.30A 173.00 -2.60 175.60 2170 ---- 185.40B 171.50A 171.50A 176.40 -2.60 179.00 2175 ---- 188.80B 174.80A 174.80A 179.70 -2.70 182.40 2180 ---- 192.30B 178.10A 178.10A 183.10 -2.70 185.80 2185 ---- 195.80B 181.50A 181.50A 186.50 -2.70 189.20 2190 ---- 199.30B 184.80A 184.80A 189.90 -2.80 192.70 2195 ---- 202.90B 188.20A 188.20A 193.40 -2.70 196.10 2200 ---- 206.50B 191.60A 191.60A 196.90 -2.80 199.70 2205 ---- 210.10B 195.10A 195.10A 200.40 -2.80 203.20 2210 ---- 213.70B 198.50A 198.50A 203.90 -2.90 206.80 2215 ---- 217.40B 202.00A 202.00A 207.50 -2.80 210.30 2220 ---- 221.00B 205.50A 205.50A 211.10 -2.90 214.00 2225 ---- 224.70B 209.10A 209.10A 214.70 -2.90 217.60 2230 ---- 228.50B 212.60A 212.60A 218.30 -3.00 221.30 2235 ---- 232.20B 216.20A 216.20A 222.00 -2.90 224.90 2240 ---- 236.00B 219.90A 219.90A 225.60 -3.10 228.70 2245 ---- 239.80B 223.50A 223.50A 229.40 -3.00 232.40 2250 ---- 243.60B 227.20A 227.20A 233.10 -3.00 236.10 2255 ---- 247.40B 230.90A 230.90A 236.80 -3.10 239.90 2260 ---- 251.30B 234.60A 234.60A 240.60 -3.10 243.70 2265 ---- 255.10B 238.30A 238.30A 244.40 -3.10 247.50 2270 ---- 259.00B 242.10A 242.10A 248.20 -3.20 251.40 2275 ---- 263.00B 245.80A 245.80A 252.00 -3.20 255.20 2280 ---- 266.90B 249.60A 249.60A 255.90 -3.20 259.10 2285 ---- 270.80B 253.50A 253.50A 259.80 -3.20 263.00 2290 ---- 274.80B 257.30A 257.30A 263.70 -3.20 266.90 2295 ---- 278.80B 261.10A 261.10A 267.60 -3.20 270.80 2300 ---- 282.80B 265.00A 265.00A 271.50 -3.30 274.80 2305 ---- 286.80B 268.90A 268.90A 275.50 -3.20 278.70 2310 ---- 290.90B 272.80A 272.80A 279.40 -3.30 282.70 2315 ---- 294.90B 276.80A 276.80A 283.40 -3.30 286.70 2320 ---- 299.00B 280.70A 280.70A 287.40 -3.30 290.70 2325 ---- 303.10B 284.70A 284.70A 291.50 -3.30 294.80 2330 ---- 307.20B 288.70A 288.70A 295.50 -3.30 298.80 2335 ---- 311.30B 292.70A 292.70A 299.60 -3.30 302.90 2340 ---- 315.40B 296.70A 296.70A 303.60 -3.40 307.00 2345 ---- 319.60B 300.70A 300.70A 307.70 -3.30 311.00 2350 ---- 323.70B 304.80A 304.80A 311.80 -3.40 315.20 2360 ---- 332.10B 312.90A 312.90A 320.10 -3.30 323.40 2370 ---- 340.50B 321.10A 321.10A 328.40 -3.30 331.70 2375 ---- 344.80B 325.20A 325.20A 332.50 -3.40 335.90 2380 ---- 349.00B 329.40A 329.40A 336.70 -3.40 340.10 2390 ---- 357.50B 337.70A 337.70A 345.10 -3.40 348.50 2400 ---- 366.10B 346.00A 346.00A 353.60 -3.40 357.00 2410 ---- 374.70B 354.50A 354.50A 362.10 -3.40 365.50 2420 ---- 383.40B 362.90A 362.90A 370.70 -3.40 374.10 2425 ---- 387.80B 367.20A 367.20A 375.00 -3.40 378.40 2430 ---- 392.10B 371.50A 371.50A 379.30 -3.40 382.70 2440 ---- 400.90B 380.00A 380.00A 387.90 -3.50 391.40 2450 ---- 409.70B 388.60A 388.60A 396.60 -3.50 400.10 2475 ---- 431.80B 410.40A 410.40A 418.50 -3.50 422.00 2500 ---- 454.20B 432.30A 432.30A 440.70 -3.50 444.20 2525 ---- 476.80B 454.50A 454.50A 463.10 -3.50 466.60 2550 ---- 499.60B 477.00A 477.00A 485.60 -3.60 489.20 2575 ---- 522.60B 499.60A 499.60A 508.40 -3.50 511.90 2600 ---- 545.70B 522.40A 522.40A 531.30 -3.60 534.90 2625 ---- 568.90B 545.30A 545.30A 554.40 -3.60 558.00 2975 ---- 905.70B 879.00A 879.00A 889.80 -3.60 893.40 3000 ---- 930.30B 903.40A 903.40A 914.30 -3.70 918.00 3500 ---- ---- ---- ---- 1413.00 -3.60 1416.60 4000 ---- ---- ---- ---- 1913.00 -3.60 1916.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.70 +.10 1.60 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.30 +.10 2.20 1425 ---- ---- ---- ---- 2.70 +.10 2.60 1440 ---- ---- ---- ---- 3.00 +.20 2.80 1450 ---- ---- ---- ---- 3.20 +.20 3.00 1460 ---- ---- ---- ---- 3.40 +.20 3.20 1470 ---- ---- ---- ---- 3.60 +.20 3.40 2 1475 ---- ---- ---- ---- 3.70 +.20 3.50 1480 ---- ---- 3.60A 3.60A 3.80 +.10 3.70 1490 ---- ---- ---- ---- 4.10 +.20 3.90 1500 ---- ---- 4.10A 4.10A 4.30 +.10 4.20 45 1510 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1520 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1525 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 1530 ---- ---- 5.00A 5.00A 5.20 +.10 5.10 1540 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1545 ---- 5.70B 5.50A 5.50A 5.70 +.10 5.60 1550 ---- 5.90B 5.70A 5.70A 5.90 +.10 5.80 1555 ---- 6.10B 5.90A 5.90A 6.10 +.10 6.00 1560 ---- 6.30B 6.10A 6.10A 6.30 +.10 6.20 1565 ---- 6.60B 6.30A 6.30A 6.50 +.10 6.40 1570 ---- 6.80B 6.50A 6.50A 6.70 +.10 6.60 1575 ---- 7.00B 6.80A 6.80A 7.00 +.10 6.90 1580 ---- 7.30B 7.00A 7.00A 7.20 +.10 7.10 1585 ---- 7.50B 7.20A 7.20A 7.40 +.10 7.30 1590 ---- 7.70B 7.50A 7.50A 7.70 +.10 7.60 1595 ---- 8.00B 7.70A 7.70A 7.90 UNCH 7.90 1 1600 ---- 8.20B 8.00A 8.00A 8.20 +.10 8.10 200 1605 ---- 8.50B 8.20A 8.20A 8.50 +.10 8.40 1610 ---- 8.80B 8.60A 8.60A 8.70 UNCH 8.70 1615 ---- 9.10B 8.90A 8.90A 9.00 UNCH 9.00 1620 ---- 9.40B 9.10A 9.10A 9.30 UNCH 9.30 1625 ---- 9.80B 9.40A 9.40A 9.60 UNCH 9.60 1630 ---- 10.10B 9.70A 9.70A 9.90 UNCH 9.90 1635 ---- 10.40B 10.10A 10.10A 10.30 UNCH 10.30 1640 ---- 10.80B 10.40A 10.40A 10.60 UNCH 10.60 1645 ---- 11.10B 10.70A 10.70A 10.90 -.10 11.00 1650 ---- 11.50B 11.10A 11.10A 11.30 UNCH 11.30 1655 ---- 11.90B 11.40A 11.40A 11.70 UNCH 11.70 1660 ---- 12.30B 11.80A 11.80A 12.00 -.10 12.10 1665 ---- 12.70B 12.20A 12.20A 12.40 -.10 12.50 1670 ---- 13.20B 12.50A 12.50A 12.80 -.10 12.90 1675 ---- 13.60B 12.90A 12.90A 13.20 -.20 13.40 1680 ---- 14.00B 13.40A 13.40A 13.60 -.20 13.80 1685 ---- 14.50B 13.80A 13.80A 14.10 -.10 14.20 1690 ---- 15.00B 14.20A 14.20A 14.50 -.20 14.70 1695 ---- 15.50B 14.70A 14.70A 15.00 -.20 15.20 1700 ---- 16.00B 15.10A 15.10A 15.50 -.20 15.70 1705 ---- 16.50B 15.60A 15.60A 16.00 -.20 16.20 1710 ---- 17.10B 16.10A 16.10A 16.50 -.20 16.70 1715 ---- 17.60B 16.60A 16.60A 17.00 -.20 17.20 1720 ---- 18.20B 17.20A 17.20A 17.50 -.30 17.80 1725 ---- 18.80B 17.70A 17.70A 18.10 -.30 18.40 1730 ---- 19.40B 18.20A 18.20A 18.60 -.40 19.00 1735 ---- 20.10B 18.80A 18.80A 19.20 -.40 19.60 1740 ---- 20.70B 19.40A 19.40A 19.80 -.40 20.20 1745 ---- 21.40B 20.00A 20.00A 20.40 -.40 20.80 1750 ---- 22.10B 20.70A 20.70A 21.10 -.40 21.50 1755 ---- 22.80B 21.30A 21.30A 21.80 -.40 22.20 1760 ---- 23.50B 22.00A 22.00A 22.40 -.50 22.90 1765 ---- 24.30B 22.70A 22.70A 23.10 -.50 23.60 1770 ---- 25.10B 23.40A 23.40A 23.90 -.50 24.40 1775 ---- 25.90B 24.10A 24.10A 24.60 -.60 25.20 1780 ---- 26.70B 24.80A 24.80A 25.40 -.60 26.00 1785 ---- 27.60B 25.60A 25.60A 26.20 -.60 26.80 1790 ---- 28.50B 26.40A 26.40A 27.00 -.60 27.60 1795 ---- 29.40B 27.20A 27.20A 27.80 -.70 28.50 10 1800 ---- 30.30B 28.10A 28.10A 28.70 -.70 29.40 1805 ---- 31.30B 28.90A 28.90A 29.60 -.70 30.30 1810 ---- 32.30B 29.80A 29.80A 30.50 -.80 31.30 1815 ---- 33.30B 30.70A 30.70A 31.50 -.70 32.20 1820 ---- 34.30B 31.70A 31.70A 32.40 -.80 33.20 1825 ---- 35.40B 32.70A 32.70A 33.40 -.80 34.20 1830 ---- 36.50B 33.70A 33.70A 34.40 -.90 35.30 1835 ---- 37.60B 34.70A 34.70A 35.50 -.90 36.40 1840 ---- 38.80B 35.70A 35.70A 36.60 -.90 37.50 1845 ---- 40.00B 36.80A 36.80A 37.70 -.90 38.60 1850 40.00 41.20B 37.90A 41.20B 38.80 -1.00 8 39.80 1855 ---- 42.40B 39.00A 39.00A 40.00 -1.00 41.00 1860 ---- 43.70B 40.20A 40.20A 41.20 -1.00 42.20 1865 ---- 45.00B 41.40A 41.40A 42.40 -1.10 43.50 1870 ---- 46.40B 42.60A 42.60A 43.70 -1.00 44.70 1875 ---- 47.70B 43.90A 43.90A 45.00 -1.00 46.00 1880 ---- 49.10B 45.20A 45.20A 46.30 -1.10 47.40 1885 ---- 50.60B 46.50A 46.50A 47.70 -1.10 48.80 1890 ---- 52.10B 47.80A 47.80A 49.10 -1.10 50.20 1895 ---- 53.60B 49.20A 49.20A 50.50 -1.10 51.60 1900 ---- 55.10B 50.60A 50.60A 51.90 -1.20 53.10 150 151 1905 ---- 56.70B 52.10A 52.10A 53.40 -1.20 54.60 1910 ---- 58.30B 53.50A 53.50A 54.90 -1.20 56.10 1915 ---- 59.90B 55.00A 55.00A 56.50 -1.20 57.70 1920 ---- 61.60B 56.60A 56.60A 58.10 -1.20 59.30 1925 ---- 63.30B 58.20A 58.20A 59.70 -1.30 61.00 1930 ---- 65.10B 59.80A 59.80A 61.40 -1.20 62.60 1935 ---- 66.90B 61.40A 61.40A 63.10 -1.30 64.40 1940 ---- 68.70B 63.10A 63.10A 64.80 -1.30 66.10 1945 ---- 70.60B 64.80A 64.80A 66.60 -1.30 67.90 1950 ---- 72.50B 66.50A 66.50A 68.40 -1.30 69.70 20 1955 ---- 74.40B 68.30A 68.30A 70.20 -1.40 71.60 1960 ---- 76.30B 70.10A 70.10A 72.10 -1.40 73.50 1965 ---- 78.40B 72.00A 72.00A 74.00 -1.40 75.40 1970 ---- 80.30B 73.80A 73.80A 75.90 -1.50 77.40 1975 ---- 82.40B 75.80A 75.80A 77.90 -1.50 79.40 1980 ---- 84.50B 77.70A 77.70A 79.90 -1.50 81.40 1985 ---- 86.60B 79.70A 79.70A 81.90 -1.60 83.50 1990 ---- 88.80B 81.80A 81.80A 84.00 -1.60 85.60 1995 ---- 91.00B 83.80A 83.80A 86.10 -1.70 87.80 2000 ---- 93.30B 85.90A 85.90A 88.30 -1.70 90.00 17 2005 ---- 95.60B 88.10A 88.10A 90.40 -1.80 92.20 2010 ---- 97.90B 90.20A 90.20A 92.70 -1.70 94.40 2015 ---- 100.30B 92.40A 92.40A 94.90 -1.80 96.70 2020 ---- 102.70B 94.70A 94.70A 97.20 -1.90 99.10 2025 ---- 105.10B 96.90A 96.90A 99.50 -1.90 101.40 2030 ---- 107.60B 99.20A 99.20A 101.90 -1.90 103.80 2035 ---- 110.10B 101.60A 101.60A 104.30 -2.00 106.30 2040 ---- 112.70B 104.00A 104.00A 106.80 -1.90 108.70 2045 ---- 115.30B 106.40A 106.40A 109.20 -2.00 111.20 2050 ---- 117.90B 108.80A 108.80A 111.70 -2.10 113.80 2055 ---- 120.50B 111.30A 111.30A 114.30 -2.10 116.40 2060 ---- 123.20B 113.80A 113.80A 116.90 -2.10 119.00 2065 ---- 126.00B 116.40A 116.40A 119.50 -2.10 121.60 2070 ---- 128.70B 119.00A 119.00A 122.10 -2.20 124.30 2075 ---- 131.50B 121.60A 121.60A 124.80 -2.20 127.00 2080 ---- 134.40B 124.30A 124.30A 127.50 -2.30 129.80 15 2085 ---- 137.20B 127.00A 127.00A 130.30 -2.30 132.60 2090 ---- 140.10B 129.70A 129.70A 133.10 -2.30 135.40 2095 ---- 143.10B 132.40A 132.40A 135.90 -2.30 138.20 2100 ---- 146.00B 135.20A 135.20A 138.80 -2.30 141.10 2105 ---- 149.00B 138.10A 138.10A 141.70 -2.30 144.00 2110 ---- 152.10B 140.90A 140.90A 144.60 -2.40 147.00 2115 ---- 155.10B 143.80A 143.80A 147.60 -2.40 150.00 2120 ---- 158.20B 146.80A 146.80A 150.60 -2.40 153.00 2125 ---- 161.40B 149.70A 149.70A 153.60 -2.50 156.10 2130 ---- 164.50B 152.70A 152.70A 156.70 -2.40 159.10 2135 ---- 167.70B 155.80A 155.80A 159.80 -2.50 162.30 2140 ---- 170.90B 158.80A 158.80A 162.90 -2.50 165.40 2145 ---- 174.20B 161.90A 161.90A 166.10 -2.50 168.60 2150 ---- 177.50B 165.00A 165.00A 169.30 -2.50 171.80 2155 ---- 180.80B 168.20A 168.20A 172.50 -2.50 175.00 2160 ---- 184.10B 171.40A 171.40A 175.70 -2.60 178.30 2165 ---- 187.50B 174.60A 174.60A 179.00 -2.60 181.60 2170 ---- 190.90B 177.80A 177.80A 182.30 -2.60 184.90 2175 ---- 194.30B 181.10A 181.10A 185.60 -2.70 188.30 2180 ---- 197.80B 184.40A 184.40A 189.00 -2.70 191.70 2185 ---- 201.30B 187.70A 187.70A 192.40 -2.70 195.10 2190 ---- 204.80B 191.00A 191.00A 195.80 -2.70 198.50 2195 ---- 208.30B 194.40A 194.40A 199.20 -2.80 202.00 2200 ---- 211.80B 197.80A 197.80A 202.70 -2.80 205.50 2205 ---- 215.40B 201.20A 201.20A 206.20 -2.80 209.00 2210 ---- 219.00B 204.70A 204.70A 209.70 -2.80 212.50 2215 ---- 222.70B 208.10A 208.10A 213.20 -2.90 216.10 2220 ---- 226.30B 211.60A 211.60A 216.80 -2.90 219.70 2225 ---- 230.00B 215.20A 215.20A 220.40 -2.90 223.30 2230 ---- 233.70B 218.70A 218.70A 224.00 -2.90 226.90 2235 ---- 237.40B 222.30A 222.30A 227.60 -3.00 230.60 2240 ---- 241.10B 225.90A 225.90A 231.30 -3.00 234.30 2245 ---- 244.90B 229.50A 229.50A 235.00 -3.00 238.00 2250 ---- 248.70B 233.10A 233.10A 238.70 -3.00 241.70 2255 ---- 252.50B 236.80A 236.80A 242.40 -3.00 245.40 2260 ---- 256.30B 240.50A 240.50A 246.10 -3.10 249.20 2265 ---- 260.10B 244.20A 244.20A 249.90 -3.10 253.00 2270 ---- 264.00B 247.90A 247.90A 253.70 -3.10 256.80 2275 ---- 267.90B 251.70A 251.70A 257.50 -3.10 260.60 2280 ---- 271.80B 255.40A 255.40A 261.30 -3.20 264.50 2285 ---- 275.70B 259.20A 259.20A 265.20 -3.10 268.30 2290 ---- 279.60B 263.00A 263.00A 269.00 -3.20 272.20 2295 ---- 283.60B 266.80A 266.80A 272.90 -3.20 276.10 2300 ---- 287.50B 270.70A 270.70A 276.80 -3.20 280.00 2305 ---- 291.50B 274.60A 274.60A 280.70 -3.20 283.90 2310 ---- 295.50B 278.40A 278.40A 284.60 -3.30 287.90 2315 ---- 299.50B 282.30A 282.30A 288.60 -3.30 291.90 2320 ---- 303.60B 286.20A 286.20A 292.60 -3.20 295.80 2325 ---- 307.60B 290.20A 290.20A 296.60 -3.20 299.80 2330 ---- 311.70B 294.10A 294.10A 300.60 -3.20 303.80 2335 ---- 315.80B 298.10A 298.10A 304.60 -3.30 307.90 2340 ---- 319.90B 302.10A 302.10A 308.60 -3.30 311.90 2345 ---- 324.00B 306.10A 306.10A 312.60 -3.40 316.00 2350 ---- 328.10B 310.10A 310.10A 316.70 -3.30 320.00 2360 ---- 336.40B 318.10A 318.10A 324.90 -3.30 328.20 2370 ---- 344.70B 326.30A 326.30A 333.10 -3.40 336.50 2375 ---- 348.90B 330.40A 330.40A 337.20 -3.40 340.60 2380 ---- 353.10B 334.50A 334.50A 341.40 -3.40 344.80 2390 ---- 361.60B 342.70A 342.70A 349.70 -3.40 353.10 2400 ---- 370.10B 351.00A 351.00A 358.10 -3.40 361.50 2410 ---- 378.60B 359.30A 359.30A 366.50 -3.40 369.90 2420 ---- 387.20B 367.70A 367.70A 375.00 -3.40 378.40 2425 ---- 391.50B 371.90A 371.90A 379.20 -3.50 382.70 2430 ---- 395.80B 376.20A 376.20A 383.50 -3.50 387.00 2440 ---- 404.50B 384.60A 384.60A 392.10 -3.40 395.50 2450 ---- 413.20B 393.20A 393.20A 400.70 -3.50 404.20 2475 ---- 435.20B 414.70A 414.70A 422.40 -3.50 425.90 2500 ---- 457.40B 436.50A 436.50A 444.30 -3.60 447.90 2525 ---- 479.80B 458.50A 458.50A 466.50 -3.50 470.00 2550 ---- 502.40B 480.70A 480.70A 488.90 -3.50 492.40 2575 ---- 525.10B 503.10A 503.10A 511.40 -3.60 515.00 2600 ---- 548.10B 525.70A 525.70A 534.20 -3.60 537.80 2625 ---- 571.20B 548.50A 548.50A 557.10 -3.60 560.70 3000 ---- 930.70B 904.50A 904.50A 915.00 -3.60 918.60 3400 ---- ---- ---- ---- 1313.00 -3.60 1316.60 4000 ---- ---- ---- ---- 1913.00 -3.60 1916.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.10 -.10 2.20 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1400 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- ---- ---- ---- 4.00 -.20 4.20 1450 ---- ---- ---- ---- 4.70 -.10 4.80 1460 ---- ---- ---- ---- 5.00 -.10 5.10 1470 ---- ---- ---- ---- 5.30 -.20 5.50 1475 ---- ---- ---- ---- 5.50 -.10 5.60 1480 ---- ---- ---- ---- 5.60 -.20 5.80 1490 ---- ---- ---- ---- 6.00 -.20 6.20 1500 ---- ---- ---- ---- 6.30 -.20 6.50 1510 ---- ---- ---- ---- 6.70 -.20 6.90 1520 ---- ---- ---- ---- 7.10 -.30 7.40 1525 ---- ---- ---- ---- 7.30 -.30 7.60 1530 ---- ---- ---- ---- 7.50 -.30 7.80 1540 ---- ---- ---- ---- 8.00 -.20 8.20 1545 ---- ---- ---- ---- 8.20 -.30 8.50 1550 ---- ---- ---- ---- 8.50 -.20 8.70 1555 ---- ---- ---- ---- 8.70 -.30 9.00 1560 ---- ---- ---- ---- 9.00 -.20 9.20 1565 ---- ---- ---- ---- 9.20 -.30 9.50 1570 ---- ---- ---- ---- 9.50 -.30 9.80 1575 ---- ---- ---- ---- 9.70 -.30 10.00 1580 ---- ---- ---- ---- 10.00 -.30 10.30 1585 ---- ---- ---- ---- 10.30 -.30 10.60 1590 ---- ---- ---- ---- 10.60 -.30 10.90 1595 ---- ---- ---- ---- 10.90 -.30 11.20 1600 ---- ---- ---- ---- 11.20 -.30 11.50 1605 ---- ---- ---- ---- 11.50 -.30 11.80 1610 ---- ---- ---- ---- 11.80 -.40 12.20 1615 ---- ---- ---- ---- 12.10 -.40 12.50 1620 ---- ---- ---- ---- 12.50 -.30 12.80 1625 ---- ---- ---- ---- 12.80 -.40 13.20 1630 ---- ---- ---- ---- 13.20 -.40 13.60 1635 ---- ---- ---- ---- 13.50 -.40 13.90 1640 ---- ---- ---- ---- 13.90 -.40 14.30 1645 ---- ---- ---- ---- 14.30 -.40 14.70 1650 ---- ---- ---- ---- 14.60 -.50 15.10 1655 ---- ---- ---- ---- 15.00 -.50 15.50 1660 ---- ---- ---- ---- 15.40 -.50 15.90 1665 ---- ---- ---- ---- 15.80 -.50 16.30 1670 ---- ---- ---- ---- 16.30 -.40 16.70 1675 ---- ---- ---- ---- 16.70 -.50 17.20 1680 ---- ---- ---- ---- 17.10 -.50 17.60 1685 ---- ---- ---- ---- 17.60 -.50 18.10 1690 ---- ---- ---- ---- 18.10 -.50 18.60 1695 ---- ---- ---- ---- 18.50 -.60 19.10 1700 ---- ---- ---- ---- 19.00 -.60 19.60 1705 ---- ---- ---- ---- 19.50 -.60 20.10 1710 ---- ---- ---- ---- 20.00 -.60 20.60 1715 ---- ---- ---- ---- 20.60 -.50 21.10 1720 ---- ---- ---- ---- 21.10 -.60 21.70 1725 ---- ---- ---- ---- 21.70 -.60 22.30 1730 ---- ---- ---- ---- 22.20 -.70 22.90 1735 ---- ---- ---- ---- 22.80 -.60 23.40 1740 ---- ---- ---- ---- 23.40 -.70 24.10 1745 ---- ---- ---- ---- 24.00 -.70 24.70 1750 ---- ---- ---- ---- 24.70 -.60 25.30 1755 ---- ---- ---- ---- 25.30 -.70 26.00 1760 ---- ---- ---- ---- 26.00 -.70 26.70 1765 ---- ---- ---- ---- 26.70 -.70 27.40 1770 ---- ---- ---- ---- 27.40 -.70 28.10 1775 ---- ---- ---- ---- 28.10 -.70 28.80 1780 ---- ---- ---- ---- 28.80 -.80 29.60 1785 ---- ---- ---- ---- 29.60 -.80 30.40 1790 ---- ---- ---- ---- 30.40 -.80 31.20 1795 ---- ---- ---- ---- 31.20 -.80 32.00 1800 ---- ---- ---- ---- 32.00 -.80 32.80 1805 ---- ---- ---- ---- 32.80 -.90 33.70 1810 ---- ---- ---- ---- 33.70 -.90 34.60 1815 ---- ---- ---- ---- 34.60 -.90 35.50 1820 ---- ---- ---- ---- 35.50 -.90 36.40 1825 ---- ---- ---- ---- 36.50 -.90 37.40 1830 ---- ---- ---- ---- 37.40 -1.00 38.40 1835 ---- ---- ---- ---- 38.40 -1.00 39.40 1840 ---- ---- ---- ---- 39.40 -1.00 40.40 1845 ---- ---- ---- ---- 40.50 -1.00 41.50 1850 ---- ---- ---- ---- 41.50 -1.10 42.60 1855 ---- ---- ---- ---- 42.70 -1.00 43.70 1860 ---- ---- ---- ---- 43.80 -1.10 44.90 1865 ---- ---- ---- ---- 44.90 -1.10 46.00 1870 ---- ---- ---- ---- 46.10 -1.10 47.20 1875 ---- ---- ---- ---- 47.30 -1.20 48.50 1880 ---- ---- ---- ---- 48.60 -1.20 49.80 1885 ---- ---- ---- ---- 49.90 -1.20 51.10 1890 ---- ---- ---- ---- 51.20 -1.20 52.40 1895 ---- ---- ---- ---- 52.50 -1.30 53.80 1900 ---- ---- ---- ---- 53.90 -1.30 55.20 1905 ---- ---- ---- ---- 55.30 -1.30 56.60 1910 ---- ---- ---- ---- 56.80 -1.30 58.10 1915 ---- ---- ---- ---- 58.20 -1.40 59.60 1920 ---- ---- ---- ---- 59.70 -1.40 61.10 1925 ---- ---- ---- ---- 61.30 -1.40 62.70 1930 ---- ---- ---- ---- 62.90 -1.40 64.30 1935 ---- ---- ---- ---- 64.50 -1.40 65.90 1940 ---- ---- ---- ---- 66.10 -1.50 67.60 1945 ---- ---- ---- ---- 67.80 -1.50 69.30 1950 ---- ---- ---- ---- 69.50 -1.50 71.00 1955 ---- ---- ---- ---- 71.30 -1.50 72.80 1960 ---- ---- ---- ---- 73.10 -1.50 74.60 1965 ---- ---- ---- ---- 74.90 -1.60 76.50 1970 ---- ---- ---- ---- 76.80 -1.60 78.40 1975 ---- ---- ---- ---- 78.70 -1.60 80.30 1980 ---- ---- ---- ---- 80.60 -1.70 82.30 1985 ---- ---- ---- ---- 82.60 -1.70 84.30 1990 ---- ---- ---- ---- 84.60 -1.70 86.30 1995 ---- ---- ---- ---- 86.70 -1.70 88.40 2000 ---- ---- ---- ---- 88.80 -1.70 90.50 2005 ---- ---- ---- ---- 90.90 -1.80 92.70 2010 ---- ---- ---- ---- 93.10 -1.80 94.90 2015 ---- ---- ---- ---- 95.30 -1.80 97.10 2020 ---- ---- ---- ---- 97.60 -1.80 99.40 2025 ---- ---- ---- ---- 99.90 -1.80 101.70 2030 ---- ---- ---- ---- 102.20 -1.90 104.10 2035 ---- ---- ---- ---- 104.50 -2.00 106.50 2040 ---- ---- ---- ---- 107.00 -1.90 108.90 2045 ---- ---- ---- ---- 109.40 -2.00 111.40 2050 ---- ---- ---- ---- 111.90 -2.00 113.90 2055 ---- ---- ---- ---- 114.40 -2.00 116.40 2060 ---- ---- ---- ---- 116.90 -2.10 119.00 2065 ---- ---- ---- ---- 119.50 -2.10 121.60 2070 ---- ---- ---- ---- 122.20 -2.10 124.30 2075 ---- ---- ---- ---- 124.80 -2.20 127.00 2080 ---- ---- ---- ---- 127.50 -2.20 129.70 2085 ---- ---- ---- ---- 130.20 -2.20 132.40 2090 ---- ---- ---- ---- 133.00 -2.20 135.20 2095 ---- ---- ---- ---- 135.80 -2.20 138.00 2100 ---- ---- ---- ---- 138.60 -2.30 140.90 2105 ---- ---- ---- ---- 141.50 -2.30 143.80 2110 ---- ---- ---- ---- 144.40 -2.30 146.70 2115 ---- ---- ---- ---- 147.30 -2.40 149.70 2120 ---- ---- ---- ---- 150.30 -2.40 152.70 2125 ---- ---- ---- ---- 153.30 -2.40 155.70 2130 ---- ---- ---- ---- 156.30 -2.40 158.70 2135 ---- ---- ---- ---- 159.40 -2.40 161.80 2140 ---- ---- ---- ---- 162.50 -2.40 164.90 2145 ---- ---- ---- ---- 165.60 -2.50 168.10 2150 ---- ---- ---- ---- 168.70 -2.50 171.20 2155 ---- ---- ---- ---- 171.90 -2.50 174.40 2160 ---- ---- ---- ---- 175.10 -2.60 177.70 2165 ---- ---- ---- ---- 178.30 -2.60 180.90 2170 ---- ---- ---- ---- 181.60 -2.60 184.20 2175 ---- ---- ---- ---- 184.90 -2.60 187.50 2180 ---- ---- ---- ---- 188.20 -2.60 190.80 2185 ---- ---- ---- ---- 191.50 -2.70 194.20 2190 ---- ---- ---- ---- 194.90 -2.70 197.60 2195 ---- ---- ---- ---- 198.30 -2.70 201.00 2200 ---- ---- ---- ---- 201.70 -2.70 204.40 2205 ---- ---- ---- ---- 205.10 -2.80 207.90 2210 ---- ---- ---- ---- 208.60 -2.80 211.40 2215 ---- ---- ---- ---- 212.10 -2.80 214.90 2220 ---- ---- ---- ---- 215.60 -2.80 218.40 2225 ---- ---- ---- ---- 219.10 -2.80 221.90 2230 ---- ---- ---- ---- 222.60 -2.90 225.50 2235 ---- ---- ---- ---- 226.20 -2.90 229.10 2240 ---- ---- ---- ---- 229.80 -2.90 232.70 2245 ---- ---- ---- ---- 233.40 -2.90 236.30 2250 ---- ---- ---- ---- 237.00 -2.90 239.90 2255 ---- ---- ---- ---- 240.60 -3.00 243.60 2260 ---- ---- ---- ---- 244.30 -3.00 247.30 2265 ---- ---- ---- ---- 248.00 -3.00 251.00 2270 ---- ---- ---- ---- 251.70 -3.00 254.70 2275 ---- ---- ---- ---- 255.40 -3.00 258.40 2280 ---- ---- ---- ---- 259.10 -3.10 262.20 2285 ---- ---- ---- ---- 262.90 -3.10 266.00 2290 ---- ---- ---- ---- 266.70 -3.10 269.80 2295 ---- ---- ---- ---- 270.50 -3.10 273.60 2300 ---- ---- ---- ---- 274.30 -3.10 277.40 2305 ---- ---- ---- ---- 278.10 -3.10 281.20 2310 ---- ---- ---- ---- 281.90 -3.20 285.10 2315 ---- ---- ---- ---- 285.80 -3.20 289.00 2320 ---- ---- ---- ---- 289.70 -3.20 292.90 2325 ---- ---- ---- ---- 293.60 -3.20 296.80 2330 ---- ---- ---- ---- 297.50 -3.20 300.70 2335 ---- ---- ---- ---- 301.40 -3.20 304.60 2340 ---- ---- ---- ---- 305.30 -3.30 308.60 2345 ---- ---- ---- ---- 309.30 -3.20 312.50 2350 ---- ---- ---- ---- 313.20 -3.30 316.50 2355 ---- ---- ---- ---- 317.20 -3.30 320.50 2360 ---- ---- ---- ---- 321.20 -3.30 324.50 2370 ---- ---- ---- ---- 329.30 -3.30 332.60 2375 ---- ---- ---- ---- 333.30 -3.40 336.70 2380 ---- ---- ---- ---- 337.40 -3.30 340.70 2390 ---- ---- ---- ---- 345.50 -3.40 348.90 2400 ---- ---- ---- ---- 353.70 -3.40 357.10 2410 ---- ---- ---- ---- 361.90 -3.50 365.40 2420 ---- ---- ---- ---- 370.20 -3.50 373.70 2425 ---- ---- ---- ---- 374.40 -3.50 377.90 2430 ---- ---- ---- ---- 378.60 -3.50 382.10 2440 ---- ---- ---- ---- 387.00 -3.50 390.50 2450 ---- ---- ---- ---- 395.40 -3.60 399.00 2460 ---- ---- ---- ---- 403.90 -3.60 407.50 2475 ---- ---- ---- ---- 416.70 -3.60 420.30 2500 ---- ---- ---- ---- 438.20 -3.70 441.90 2525 ---- ---- ---- ---- 460.00 -3.80 463.80 2550 ---- ---- ---- ---- 482.00 -3.80 485.80 2575 ---- ---- ---- ---- 504.20 -3.90 508.10 2600 ---- ---- ---- ---- 526.60 -3.90 530.50 2625 ---- ---- ---- ---- 549.20 -3.90 553.10 2650 ---- ---- ---- ---- 572.00 -3.90 575.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .50 UNCH .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 -.10 1.50 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1305 ---- ---- ---- ---- 1.70 UNCH 1.70 1310 ---- ---- ---- ---- 1.70 -.10 1.80 1315 ---- ---- ---- ---- 1.80 -.10 1.90 1320 ---- ---- ---- ---- 1.90 -.10 2.00 1325 ---- ---- ---- ---- 2.00 UNCH 2.00 1330 ---- ---- ---- ---- 2.10 UNCH 2.10 1335 ---- ---- ---- ---- 2.10 -.10 2.20 1340 ---- ---- ---- ---- 2.20 -.10 2.30 1345 ---- ---- ---- ---- 2.30 -.10 2.40 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1355 ---- ---- ---- ---- 2.50 -.10 2.60 1360 ---- ---- ---- ---- 2.60 -.10 2.70 1365 ---- ---- ---- ---- 2.70 -.10 2.80 1370 ---- ---- ---- ---- 2.80 -.10 2.90 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1380 ---- ---- ---- ---- 3.00 -.10 3.10 1385 ---- ---- ---- ---- 3.20 -.10 3.30 1390 ---- ---- ---- ---- 3.30 -.10 3.40 1395 ---- ---- ---- ---- 3.40 -.10 3.50 1400 ---- ---- ---- ---- 3.50 -.10 3.60 1405 ---- ---- ---- ---- 3.70 -.10 3.80 1410 ---- ---- ---- ---- 3.80 -.10 3.90 1415 ---- ---- ---- ---- 3.90 -.20 4.10 1420 ---- ---- ---- ---- 4.10 -.10 4.20 1425 ---- ---- ---- ---- 4.20 -.20 4.40 1430 ---- ---- ---- ---- 4.40 -.10 4.50 1435 ---- ---- ---- ---- 4.50 -.20 4.70 1440 ---- ---- ---- ---- 4.70 -.10 4.80 1445 ---- ---- ---- ---- 4.80 -.20 5.00 1450 ---- ---- ---- ---- 5.00 -.20 5.20 1455 ---- ---- ---- ---- 5.20 -.20 5.40 1460 ---- ---- ---- ---- 5.40 -.10 5.50 1465 ---- ---- ---- ---- 5.50 -.20 5.70 1470 ---- ---- ---- ---- 5.70 -.20 5.90 1475 ---- ---- ---- ---- 5.90 -.20 6.10 1480 ---- ---- ---- ---- 6.10 -.20 6.30 1485 ---- ---- ---- ---- 6.30 -.20 6.50 1490 ---- ---- ---- ---- 6.50 -.20 6.70 1495 ---- ---- ---- ---- 6.70 -.30 7.00 1500 ---- ---- ---- ---- 7.00 -.20 7.20 1505 ---- ---- ---- ---- 7.20 -.20 7.40 1510 ---- ---- ---- ---- 7.40 -.20 7.60 1515 ---- ---- ---- ---- 7.60 -.30 7.90 1520 ---- ---- ---- ---- 7.90 -.20 8.10 1525 ---- ---- ---- ---- 8.10 -.30 8.40 1530 ---- ---- ---- ---- 8.40 -.20 8.60 1535 ---- ---- ---- ---- 8.60 -.30 8.90 1540 ---- ---- ---- ---- 8.90 -.30 9.20 1545 ---- ---- ---- ---- 9.20 -.20 9.40 1550 ---- ---- ---- ---- 9.40 -.30 9.70 1555 ---- ---- ---- ---- 9.70 -.30 10.00 1560 ---- ---- ---- ---- 10.00 -.30 10.30 1565 ---- ---- ---- ---- 10.30 -.30 10.60 1570 ---- ---- ---- ---- 10.60 -.30 10.90 1575 ---- ---- ---- ---- 10.90 -.30 11.20 1580 ---- ---- ---- ---- 11.20 -.30 11.50 1585 ---- ---- ---- ---- 11.50 -.40 11.90 1590 ---- ---- ---- ---- 11.90 -.30 12.20 1595 ---- ---- ---- ---- 12.20 -.30 12.50 1600 ---- ---- ---- ---- 12.50 -.40 12.90 100 1605 ---- ---- ---- ---- 12.90 -.40 13.30 1610 ---- ---- ---- ---- 13.20 -.40 13.60 1615 ---- ---- ---- ---- 13.60 -.40 14.00 1620 ---- ---- ---- ---- 14.00 -.40 14.40 1625 ---- ---- ---- ---- 14.40 -.40 14.80 1630 ---- ---- ---- ---- 14.70 -.50 15.20 1635 ---- ---- ---- ---- 15.10 -.50 15.60 1640 ---- ---- ---- ---- 15.50 -.50 16.00 1645 ---- ---- ---- ---- 16.00 -.40 16.40 1650 ---- ---- ---- ---- 16.40 -.40 16.80 1655 ---- ---- ---- ---- 16.80 -.50 17.30 1660 ---- ---- ---- ---- 17.20 -.50 17.70 1665 ---- ---- ---- ---- 17.70 -.50 18.20 1670 ---- ---- ---- ---- 18.10 -.60 18.70 1675 ---- ---- ---- ---- 18.60 -.50 19.10 100 1680 ---- ---- ---- ---- 19.10 -.50 19.60 1685 ---- ---- ---- ---- 19.60 -.50 20.10 1690 ---- ---- ---- ---- 20.10 -.50 20.60 1695 ---- ---- ---- ---- 20.60 -.50 21.10 1700 ---- ---- ---- ---- 21.10 -.60 21.70 1705 ---- ---- ---- ---- 21.60 -.60 22.20 1710 ---- ---- ---- ---- 22.20 -.60 22.80 1715 ---- ---- ---- ---- 22.70 -.70 23.40 1720 ---- ---- ---- ---- 23.30 -.60 23.90 1725 ---- ---- ---- ---- 23.90 -.60 24.50 1730 ---- ---- ---- ---- 24.50 -.70 25.20 1735 ---- ---- ---- ---- 25.10 -.70 25.80 1740 ---- ---- ---- ---- 25.80 -.60 26.40 1745 ---- ---- ---- ---- 26.40 -.70 27.10 1750 ---- ---- ---- ---- 27.10 -.70 27.80 1755 ---- ---- ---- ---- 27.80 -.70 28.50 1760 ---- ---- ---- ---- 28.50 -.70 29.20 1765 ---- ---- ---- ---- 29.20 -.70 29.90 1770 ---- ---- ---- ---- 29.90 -.80 30.70 1775 ---- ---- ---- ---- 30.70 -.80 31.50 1780 ---- ---- ---- ---- 31.50 -.80 32.30 1785 ---- ---- ---- ---- 32.30 -.80 33.10 1790 ---- ---- ---- ---- 33.10 -.80 33.90 1795 ---- ---- ---- ---- 34.00 -.80 34.80 1800 ---- ---- ---- ---- 34.80 -.90 35.70 1805 ---- ---- ---- ---- 35.70 -.90 36.60 1810 ---- ---- ---- ---- 36.70 -.90 37.60 1815 ---- ---- ---- ---- 37.60 -.90 38.50 1820 ---- ---- ---- ---- 38.60 -.90 39.50 1825 ---- ---- ---- ---- 39.60 -1.00 40.60 1830 ---- ---- ---- ---- 40.60 -1.00 41.60 1835 ---- ---- ---- ---- 41.70 -1.00 42.70 1840 ---- ---- ---- ---- 42.80 -1.00 43.80 1845 ---- ---- ---- ---- 43.90 -1.10 45.00 1850 ---- ---- ---- ---- 45.10 -1.10 46.20 1855 ---- ---- ---- ---- 46.30 -1.10 47.40 1860 ---- ---- ---- ---- 47.50 -1.10 48.60 1865 ---- ---- ---- ---- 48.80 -1.10 49.90 1870 ---- ---- ---- ---- 50.10 -1.10 51.20 1875 ---- ---- ---- ---- 51.40 -1.10 52.50 1880 ---- ---- ---- ---- 52.70 -1.20 53.90 75 1885 ---- ---- ---- ---- 54.10 -1.20 55.30 1890 ---- ---- ---- ---- 55.50 -1.30 56.80 1895 ---- ---- ---- ---- 57.00 -1.20 58.20 1900 ---- ---- ---- ---- 58.50 -1.20 59.70 1905 ---- ---- ---- ---- 60.00 -1.30 61.30 1910 ---- ---- ---- ---- 61.50 -1.40 62.90 1915 ---- ---- ---- ---- 63.10 -1.40 64.50 1920 ---- ---- ---- ---- 64.80 -1.30 66.10 1925 ---- ---- ---- ---- 66.40 -1.40 67.80 1930 ---- ---- ---- ---- 68.10 -1.40 69.50 1935 ---- ---- ---- ---- 69.80 -1.50 71.30 1940 ---- ---- ---- ---- 71.60 -1.40 73.00 1945 ---- ---- ---- ---- 73.40 -1.40 74.80 1950 ---- ---- ---- ---- 75.20 -1.50 76.70 1955 ---- ---- ---- ---- 77.00 -1.60 78.60 1960 ---- ---- ---- ---- 78.90 -1.60 80.50 1965 ---- ---- ---- ---- 80.80 -1.60 82.40 1970 ---- ---- ---- ---- 82.80 -1.60 84.40 100 1975 ---- ---- ---- ---- 84.80 -1.60 86.40 1980 ---- ---- ---- ---- 86.80 -1.70 88.50 1985 ---- ---- ---- ---- 88.90 -1.70 90.60 1990 ---- ---- ---- ---- 91.00 -1.70 92.70 1995 ---- ---- ---- ---- 93.10 -1.70 94.80 2000 ---- ---- ---- ---- 95.20 -1.80 97.00 130 2005 ---- ---- ---- ---- 97.40 -1.80 99.20 2010 ---- ---- ---- ---- 99.60 -1.80 101.40 220 2015 ---- ---- ---- ---- 101.90 -1.80 103.70 2020 ---- ---- ---- ---- 104.10 -1.90 106.00 2025 ---- ---- ---- ---- 106.40 -1.90 108.30 2030 ---- ---- ---- ---- 108.80 -1.90 110.70 2035 ---- ---- ---- ---- 111.10 -2.00 113.10 2040 ---- ---- ---- ---- 113.50 -2.00 115.50 50 2045 ---- ---- ---- ---- 116.00 -1.90 117.90 2050 ---- ---- ---- ---- 118.40 -2.00 120.40 2055 ---- ---- ---- ---- 120.90 -2.00 122.90 2060 ---- ---- ---- ---- 123.40 -2.10 125.50 2065 ---- ---- ---- ---- 125.90 -2.10 128.00 2070 ---- ---- ---- ---- 128.50 -2.10 130.60 2075 ---- ---- ---- ---- 131.10 -2.10 133.20 2080 ---- ---- ---- ---- 133.70 -2.20 135.90 2085 ---- ---- ---- ---- 136.40 -2.10 138.50 2090 ---- ---- ---- ---- 139.00 -2.20 141.20 2095 ---- ---- ---- ---- 141.80 -2.20 144.00 2100 ---- ---- ---- ---- 144.50 -2.30 146.80 2 2105 ---- ---- ---- ---- 147.30 -2.20 149.50 2110 ---- ---- ---- ---- 150.10 -2.30 152.40 2115 ---- ---- ---- ---- 152.90 -2.30 155.20 2120 ---- ---- ---- ---- 155.80 -2.30 158.10 2125 ---- ---- ---- ---- 158.70 -2.30 161.00 2130 ---- ---- ---- ---- 161.60 -2.40 164.00 2135 ---- ---- ---- ---- 164.50 -2.40 166.90 2140 ---- ---- ---- ---- 167.50 -2.40 169.90 2145 ---- ---- ---- ---- 170.50 -2.50 173.00 2150 ---- ---- ---- ---- 173.60 -2.40 176.00 2155 ---- ---- ---- ---- 176.60 -2.50 179.10 2160 ---- ---- ---- ---- 179.70 -2.50 182.20 2165 ---- ---- ---- ---- 182.80 -2.60 185.40 2170 ---- ---- ---- ---- 186.00 -2.50 188.50 2175 ---- ---- ---- ---- 189.10 -2.60 191.70 2180 ---- ---- ---- ---- 192.30 -2.70 195.00 2185 ---- ---- ---- ---- 195.60 -2.60 198.20 2190 ---- ---- ---- ---- 198.80 -2.70 201.50 2195 ---- ---- ---- ---- 202.10 -2.70 204.80 2200 ---- ---- ---- ---- 205.40 -2.70 208.10 2205 ---- ---- ---- ---- 208.70 -2.80 211.50 2210 ---- ---- ---- ---- 212.10 -2.70 214.80 2215 ---- ---- ---- ---- 215.50 -2.70 218.20 2220 ---- ---- ---- ---- 218.90 -2.80 221.70 2225 ---- ---- ---- ---- 222.30 -2.80 225.10 2230 ---- ---- ---- ---- 225.70 -2.90 228.60 2235 ---- ---- ---- ---- 229.20 -2.90 232.10 2240 ---- ---- ---- ---- 232.70 -2.90 235.60 2245 ---- ---- ---- ---- 236.20 -2.90 239.10 2250 ---- ---- ---- ---- 239.80 -2.90 242.70 2255 ---- ---- ---- ---- 243.30 -3.00 246.30 2260 ---- ---- ---- ---- 246.90 -3.00 249.90 2265 ---- ---- ---- ---- 250.50 -3.00 253.50 2270 ---- ---- ---- ---- 254.20 -2.90 257.10 2275 ---- ---- ---- ---- 257.80 -3.00 260.80 2280 ---- ---- ---- ---- 261.50 -3.00 264.50 2285 ---- ---- ---- ---- 265.20 -3.00 268.20 2290 ---- ---- ---- ---- 268.90 -3.00 271.90 2295 ---- ---- ---- ---- 272.60 -3.10 275.70 2300 ---- ---- ---- ---- 276.30 -3.10 279.40 2305 ---- ---- ---- ---- 280.10 -3.10 283.20 2310 ---- ---- ---- ---- 283.90 -3.10 287.00 2315 ---- ---- ---- ---- 287.70 -3.10 290.80 2320 ---- ---- ---- ---- 291.50 -3.20 294.70 2325 ---- ---- ---- ---- 295.40 -3.10 298.50 2330 ---- ---- ---- ---- 299.20 -3.20 302.40 2335 ---- ---- ---- ---- 303.10 -3.20 306.30 2340 ---- ---- ---- ---- 307.00 -3.20 310.20 2345 ---- ---- ---- ---- 310.90 -3.20 314.10 2350 ---- ---- ---- ---- 314.80 -3.30 318.10 2355 ---- ---- ---- ---- 318.80 -3.20 322.00 2360 ---- ---- ---- ---- 322.70 -3.30 326.00 2370 ---- ---- ---- ---- 330.70 -3.30 334.00 2375 ---- ---- ---- ---- 334.70 -3.30 338.00 2380 ---- ---- ---- ---- 338.70 -3.30 342.00 2390 ---- ---- ---- ---- 346.80 -3.30 350.10 2400 ---- ---- ---- ---- 354.90 -3.40 358.30 2410 ---- ---- ---- ---- 363.10 -3.40 366.50 2420 ---- ---- ---- ---- 371.30 -3.50 374.80 2425 ---- ---- ---- ---- 375.40 -3.50 378.90 2430 ---- ---- ---- ---- 379.60 -3.50 383.10 2440 ---- ---- ---- ---- 387.90 -3.50 391.40 2450 ---- ---- ---- ---- 396.30 -3.60 399.90 2460 ---- ---- ---- ---- 404.70 -3.60 408.30 2475 ---- ---- ---- ---- 417.50 -3.60 421.10 2500 ---- ---- ---- ---- 438.90 -3.60 442.50 2525 ---- ---- ---- ---- 460.50 -3.70 464.20 2550 ---- ---- ---- ---- 482.40 -3.70 486.10 2575 ---- ---- ---- ---- 504.50 -3.80 508.30 2600 ---- ---- ---- ---- 526.70 -3.90 530.60 2625 ---- ---- ---- ---- 549.20 -3.90 553.10 2650 ---- ---- ---- ---- 571.80 -4.00 575.80 2800 ---- ---- ---- ---- 710.70 -4.20 714.90 2950 ---- ---- ---- ---- 853.90 -4.30 858.20 3000 ---- ---- ---- ---- 902.40 -4.30 906.70 3500 ---- ---- ---- ---- 1398.10 -4.60 1402.70 4000 ---- ---- ---- ---- 1898.10 -4.60 1902.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 2.20 UNCH 2.20 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1350 ---- ---- ---- ---- 3.10 -.10 3.20 1375 ---- ---- ---- ---- 3.70 -.10 3.80 1400 ---- ---- ---- ---- 4.40 -.10 4.50 1425 ---- ---- ---- ---- 5.20 -.10 5.30 1450 ---- ---- ---- ---- 6.00 -.20 6.20 1470 ---- ---- ---- ---- 6.90 -.20 7.10 1475 ---- ---- ---- ---- 7.10 -.20 7.30 1480 ---- ---- ---- ---- 7.30 -.20 7.50 1490 ---- ---- ---- ---- 7.70 -.30 8.00 1500 ---- ---- ---- ---- 8.20 -.30 8.50 1510 ---- ---- ---- ---- 8.70 -.30 9.00 1520 ---- ---- ---- ---- 9.20 -.30 9.50 1525 ---- ---- ---- ---- 9.50 -.30 9.80 1530 ---- ---- ---- ---- 9.80 -.30 10.10 1540 ---- ---- ---- ---- 10.40 -.30 10.70 1550 ---- ---- ---- ---- 11.00 -.30 11.30 1560 ---- ---- ---- ---- 11.60 -.30 11.90 1565 ---- ---- ---- ---- 11.90 -.40 12.30 1570 ---- ---- ---- ---- 12.30 -.30 12.60 1575 ---- ---- ---- ---- 12.60 -.30 12.90 1580 ---- ---- ---- ---- 12.90 -.40 13.30 1585 ---- ---- ---- ---- 13.30 -.40 13.70 1590 ---- ---- ---- ---- 13.60 -.40 14.00 1595 ---- ---- ---- ---- 14.00 -.40 14.40 1600 ---- ---- ---- ---- 14.40 -.40 14.80 1605 ---- ---- ---- ---- 14.80 -.40 15.20 1610 ---- ---- ---- ---- 15.10 -.50 15.60 1615 ---- ---- ---- ---- 15.50 -.50 16.00 1620 ---- ---- ---- ---- 15.90 -.50 16.40 1625 ---- ---- ---- ---- 16.30 -.50 16.80 1630 ---- ---- ---- ---- 16.70 -.50 17.20 1635 ---- ---- ---- ---- 17.20 -.40 17.60 1640 ---- ---- ---- ---- 17.60 -.50 18.10 1645 ---- ---- ---- ---- 18.00 -.50 18.50 1650 ---- ---- ---- ---- 18.50 -.50 19.00 1655 ---- ---- ---- ---- 18.90 -.50 19.40 1660 ---- ---- ---- ---- 19.40 -.50 19.90 1665 ---- ---- ---- ---- 19.90 -.50 20.40 1670 ---- ---- ---- ---- 20.30 -.60 20.90 1675 ---- ---- ---- ---- 20.80 -.60 21.40 1680 ---- ---- ---- ---- 21.30 -.60 21.90 1685 ---- ---- ---- ---- 21.80 -.60 22.40 1690 ---- ---- ---- ---- 22.30 -.60 22.90 1695 ---- ---- ---- ---- 22.90 -.50 23.40 1700 ---- ---- ---- ---- 23.40 -.60 24.00 1705 ---- ---- ---- ---- 23.90 -.70 24.60 1710 ---- ---- ---- ---- 24.50 -.60 25.10 1715 ---- ---- ---- ---- 25.10 -.60 25.70 1720 ---- ---- ---- ---- 25.60 -.70 26.30 1725 ---- ---- ---- ---- 26.20 -.70 26.90 1730 ---- ---- ---- ---- 26.80 -.70 27.50 1735 ---- ---- ---- ---- 27.40 -.70 28.10 1740 ---- ---- ---- ---- 28.10 -.70 28.80 1745 ---- ---- ---- ---- 28.70 -.70 29.40 1750 ---- ---- ---- ---- 29.40 -.70 30.10 1755 ---- ---- ---- ---- 30.00 -.80 30.80 1760 ---- ---- ---- ---- 30.70 -.80 31.50 1765 ---- ---- ---- ---- 31.40 -.80 32.20 1770 ---- ---- ---- ---- 32.20 -.80 33.00 1775 ---- ---- ---- ---- 32.90 -.80 33.70 1780 ---- ---- ---- ---- 33.70 -.80 34.50 1785 ---- ---- ---- ---- 34.40 -.90 35.30 1790 ---- ---- ---- ---- 35.20 -.90 36.10 1795 ---- ---- ---- ---- 36.00 -.90 36.90 1800 ---- ---- ---- ---- 36.90 -.90 37.80 1805 ---- ---- ---- ---- 37.70 -.90 38.60 1810 ---- ---- ---- ---- 38.60 -.90 39.50 1815 ---- ---- ---- ---- 39.50 -.90 40.40 1820 ---- ---- ---- ---- 40.40 -1.00 41.40 1825 ---- ---- ---- ---- 41.30 -1.00 42.30 1830 ---- ---- ---- ---- 42.30 -1.00 43.30 1835 ---- ---- ---- ---- 43.30 -1.00 44.30 1840 ---- ---- ---- ---- 44.30 -1.00 45.30 1845 ---- ---- ---- ---- 45.40 -1.00 46.40 1850 ---- ---- ---- ---- 46.40 -1.10 47.50 1855 ---- ---- ---- ---- 47.50 -1.10 48.60 1860 ---- ---- ---- ---- 48.60 -1.10 49.70 1865 ---- ---- ---- ---- 49.80 -1.10 50.90 1870 ---- ---- ---- ---- 51.00 -1.10 52.10 1875 ---- ---- ---- ---- 52.20 -1.10 53.30 1880 ---- ---- ---- ---- 53.40 -1.20 54.60 1885 ---- ---- ---- ---- 54.70 -1.20 55.90 1890 ---- ---- ---- ---- 56.00 -1.20 57.20 1895 ---- ---- ---- ---- 57.30 -1.20 58.50 1900 ---- ---- ---- ---- 58.60 -1.30 59.90 1905 ---- ---- ---- ---- 60.00 -1.30 61.30 1910 ---- ---- ---- ---- 61.40 -1.40 62.80 1915 ---- ---- ---- ---- 62.90 -1.30 64.20 1920 ---- ---- ---- ---- 64.40 -1.40 65.80 1925 ---- ---- ---- ---- 65.90 -1.40 67.30 1930 ---- ---- ---- ---- 67.50 -1.40 68.90 1935 ---- ---- ---- ---- 69.00 -1.50 70.50 1940 ---- ---- ---- ---- 70.70 -1.40 72.10 1945 ---- ---- ---- ---- 72.30 -1.50 73.80 1950 ---- ---- ---- ---- 74.00 -1.50 75.50 1955 ---- ---- ---- ---- 75.80 -1.50 77.30 1960 ---- ---- ---- ---- 77.50 -1.60 79.10 1965 ---- ---- ---- ---- 79.30 -1.60 80.90 1970 ---- ---- ---- ---- 81.20 -1.60 82.80 1975 ---- ---- ---- ---- 83.00 -1.70 84.70 1980 ---- ---- ---- ---- 85.00 -1.60 86.60 1985 ---- ---- ---- ---- 86.90 -1.70 88.60 1990 ---- ---- ---- ---- 88.90 -1.70 90.60 1995 ---- ---- ---- ---- 90.90 -1.80 92.70 2000 ---- ---- ---- ---- 93.00 -1.80 94.80 2005 ---- ---- ---- ---- 95.10 -1.80 96.90 2010 ---- ---- ---- ---- 97.30 -1.80 99.10 2015 ---- ---- ---- ---- 99.40 -1.90 101.30 2020 ---- ---- ---- ---- 101.70 -1.80 103.50 2025 ---- ---- ---- ---- 103.90 -1.90 105.80 2030 ---- ---- ---- ---- 106.20 -2.00 108.20 2035 ---- ---- ---- ---- 108.60 -1.90 110.50 2040 ---- ---- ---- ---- 111.00 -1.90 112.90 2045 ---- ---- ---- ---- 113.40 -2.00 115.40 2050 ---- ---- ---- ---- 115.90 -2.00 117.90 2055 ---- ---- ---- ---- 118.30 -2.10 120.40 2060 ---- ---- ---- ---- 120.90 -2.00 122.90 2065 ---- ---- ---- ---- 123.50 -2.00 125.50 2070 ---- ---- ---- ---- 126.10 -2.10 128.20 2075 ---- ---- ---- ---- 128.70 -2.10 130.80 2080 ---- ---- ---- ---- 131.40 -2.20 133.60 2085 ---- ---- ---- ---- 134.10 -2.20 136.30 2090 ---- ---- ---- ---- 136.90 -2.20 139.10 2095 ---- ---- ---- ---- 139.60 -2.30 141.90 2100 ---- ---- ---- ---- 142.50 -2.20 144.70 2105 ---- ---- ---- ---- 145.30 -2.30 147.60 2110 ---- ---- ---- ---- 148.20 -2.30 150.50 2115 ---- ---- ---- ---- 151.10 -2.30 153.40 2120 ---- ---- ---- ---- 154.10 -2.30 156.40 2125 ---- ---- ---- ---- 157.00 -2.40 159.40 2130 ---- ---- ---- ---- 160.00 -2.40 162.40 2135 ---- ---- ---- ---- 163.10 -2.40 165.50 2140 ---- ---- ---- ---- 166.10 -2.50 168.60 2145 ---- ---- ---- ---- 169.20 -2.50 171.70 2150 ---- ---- ---- ---- 172.40 -2.50 174.90 2155 ---- ---- ---- ---- 175.50 -2.50 178.00 2160 ---- ---- ---- ---- 178.70 -2.50 181.20 2165 ---- ---- ---- ---- 181.90 -2.60 184.50 2170 ---- ---- ---- ---- 185.10 -2.60 187.70 2175 ---- ---- ---- ---- 188.40 -2.60 191.00 2180 ---- ---- ---- ---- 191.70 -2.60 194.30 2185 ---- ---- ---- ---- 195.00 -2.60 197.60 2190 ---- ---- ---- ---- 198.30 -2.70 201.00 2195 ---- ---- ---- ---- 201.60 -2.70 204.30 2200 ---- ---- ---- ---- 205.00 -2.70 207.70 2205 ---- ---- ---- ---- 208.40 -2.70 211.10 2210 ---- ---- ---- ---- 211.80 -2.80 214.60 2215 ---- ---- ---- ---- 215.20 -2.80 218.00 2220 ---- ---- ---- ---- 218.70 -2.80 221.50 2225 ---- ---- ---- ---- 222.10 -2.90 225.00 2230 ---- ---- ---- ---- 225.60 -2.90 228.50 2235 ---- ---- ---- ---- 229.10 -2.90 232.00 2240 ---- ---- ---- ---- 232.60 -2.90 235.50 2245 ---- ---- ---- ---- 236.20 -2.90 239.10 2250 ---- ---- ---- ---- 239.70 -3.00 242.70 2255 ---- ---- ---- ---- 243.30 -2.90 246.20 2260 ---- ---- ---- ---- 246.90 -2.90 249.80 2265 ---- ---- ---- ---- 250.50 -3.00 253.50 2270 ---- ---- ---- ---- 254.10 -3.00 257.10 2275 ---- ---- ---- ---- 257.70 -3.10 260.80 2280 ---- ---- ---- ---- 261.40 -3.00 264.40 2285 ---- ---- ---- ---- 265.10 -3.00 268.10 2290 ---- ---- ---- ---- 268.70 -3.10 271.80 2295 ---- ---- ---- ---- 272.40 -3.10 275.50 2300 ---- ---- ---- ---- 276.10 -3.10 279.20 2305 ---- ---- ---- ---- 279.90 -3.10 283.00 2310 ---- ---- ---- ---- 283.60 -3.10 286.70 2315 ---- ---- ---- ---- 287.30 -3.20 290.50 2320 ---- ---- ---- ---- 291.10 -3.20 294.30 2325 ---- ---- ---- ---- 294.90 -3.20 298.10 2330 ---- ---- ---- ---- 298.70 -3.20 301.90 2335 ---- ---- ---- ---- 302.50 -3.20 305.70 2340 ---- ---- ---- ---- 306.30 -3.30 309.60 2345 ---- ---- ---- ---- 310.20 -3.20 313.40 2350 ---- ---- ---- ---- 314.00 -3.30 317.30 2355 ---- ---- ---- ---- 317.90 -3.30 321.20 2360 ---- ---- ---- ---- 321.80 -3.30 325.10 2365 ---- ---- ---- ---- 325.70 -3.30 329.00 2370 ---- ---- ---- ---- 329.60 -3.30 332.90 2375 ---- ---- ---- ---- 333.50 -3.30 336.80 2380 ---- ---- ---- ---- 337.40 -3.40 340.80 2390 ---- ---- ---- ---- 345.30 -3.40 348.70 2400 ---- ---- ---- ---- 353.30 -3.40 356.70 2410 ---- ---- ---- ---- 361.30 -3.50 364.80 2420 ---- ---- ---- ---- 369.40 -3.50 372.90 2425 ---- ---- ---- ---- 373.40 -3.50 376.90 2430 ---- ---- ---- ---- 377.50 -3.50 381.00 2440 ---- ---- ---- ---- 385.70 -3.50 389.20 2450 ---- ---- ---- ---- 393.90 -3.50 397.40 2460 ---- ---- ---- ---- 402.10 -3.60 405.70 2470 ---- ---- ---- ---- 410.40 -3.60 414.00 2475 ---- ---- ---- ---- 414.60 -3.60 418.20 2500 ---- ---- ---- ---- 435.60 -3.70 439.30 2525 ---- ---- ---- ---- 456.80 -3.80 460.60 2550 ---- ---- ---- ---- 478.30 -3.80 482.10 2575 ---- ---- ---- ---- 500.00 -3.90 503.90 2600 ---- ---- ---- ---- 521.90 -3.90 525.80 2625 ---- ---- ---- ---- 544.00 -4.00 548.00 2650 ---- ---- ---- ---- 566.30 -4.00 570.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 -.20 5.60 1425 ---- ---- ---- ---- 6.30 -.20 6.50 1450 ---- ---- ---- ---- 7.30 -.20 7.50 1475 ---- ---- ---- ---- 8.50 -.20 8.70 1500 ---- ---- ---- ---- 9.70 -.30 10.00 1525 ---- ---- ---- ---- 11.20 -.30 11.50 1550 ---- ---- ---- ---- 12.80 -.30 13.10 1575 ---- ---- ---- ---- 14.50 -.40 14.90 1580 ---- ---- ---- ---- 14.90 -.40 15.30 1590 ---- ---- ---- ---- 15.70 -.40 16.10 1600 ---- ---- ---- ---- 16.50 -.40 16.90 1610 ---- ---- ---- ---- 17.30 -.40 17.70 1620 ---- ---- ---- ---- 18.10 -.50 18.60 1625 ---- ---- ---- ---- 18.60 -.50 19.10 1630 ---- ---- ---- ---- 19.00 -.50 19.50 1640 ---- ---- ---- ---- 19.90 -.50 20.40 1650 ---- ---- ---- ---- 20.90 -.50 21.40 1660 ---- ---- ---- ---- 21.90 -.50 22.40 1670 ---- ---- ---- ---- 22.90 -.60 23.50 1675 ---- ---- ---- ---- 23.40 -.60 24.00 1680 ---- ---- ---- ---- 23.90 -.60 24.50 1685 ---- ---- ---- ---- 24.50 -.60 25.10 1690 ---- ---- ---- ---- 25.00 -.60 25.60 1695 ---- ---- ---- ---- 25.60 -.60 26.20 1700 ---- ---- ---- ---- 26.20 -.60 26.80 1705 ---- ---- ---- ---- 26.70 -.70 27.40 1710 ---- ---- ---- ---- 27.30 -.70 28.00 1715 ---- ---- ---- ---- 27.90 -.70 28.60 1720 ---- ---- ---- ---- 28.60 -.70 29.30 1725 ---- ---- ---- ---- 29.20 -.70 29.90 1730 ---- ---- ---- ---- 29.80 -.80 30.60 1735 ---- ---- ---- ---- 30.50 -.70 31.20 1740 ---- ---- ---- ---- 31.20 -.70 31.90 1745 ---- ---- ---- ---- 31.90 -.70 32.60 1750 ---- ---- ---- ---- 32.60 -.70 33.30 1755 ---- ---- ---- ---- 33.30 -.80 34.10 1760 ---- ---- ---- ---- 34.00 -.80 34.80 1765 ---- ---- ---- ---- 34.70 -.90 35.60 1770 ---- ---- ---- ---- 35.50 -.80 36.30 1775 ---- ---- ---- ---- 36.30 -.80 37.10 1780 ---- ---- ---- ---- 37.10 -.80 37.90 1785 ---- ---- ---- ---- 37.90 -.90 38.80 1790 ---- ---- ---- ---- 38.70 -.90 39.60 1795 ---- ---- ---- ---- 39.60 -.90 40.50 1800 ---- ---- ---- ---- 40.40 -1.00 41.40 1805 ---- ---- ---- ---- 41.30 -1.00 42.30 1810 ---- ---- ---- ---- 42.20 -1.00 43.20 1815 ---- ---- ---- ---- 43.20 -.90 44.10 1820 ---- ---- ---- ---- 44.10 -1.00 45.10 1825 ---- ---- ---- ---- 45.10 -1.00 46.10 1830 ---- ---- ---- ---- 46.10 -1.00 47.10 1835 ---- ---- ---- ---- 47.10 -1.00 48.10 1840 ---- ---- ---- ---- 48.10 -1.10 49.20 1845 ---- ---- ---- ---- 49.20 -1.10 50.30 1850 ---- ---- ---- ---- 50.30 -1.10 51.40 1855 ---- ---- ---- ---- 51.40 -1.10 52.50 1860 ---- ---- ---- ---- 52.60 -1.10 53.70 1865 ---- ---- ---- ---- 53.70 -1.20 54.90 1870 ---- ---- ---- ---- 54.90 -1.20 56.10 1875 ---- ---- ---- ---- 56.20 -1.20 57.40 1880 ---- ---- ---- ---- 57.40 -1.20 58.60 1885 ---- ---- ---- ---- 58.70 -1.20 59.90 1890 ---- ---- ---- ---- 60.00 -1.30 61.30 1895 ---- ---- ---- ---- 61.40 -1.20 62.60 1900 ---- ---- ---- ---- 62.70 -1.30 64.00 1905 ---- ---- ---- ---- 64.10 -1.40 65.50 1910 ---- ---- ---- ---- 65.60 -1.30 66.90 1915 ---- ---- ---- ---- 67.00 -1.40 68.40 1920 ---- ---- ---- ---- 68.50 -1.40 69.90 1925 ---- ---- ---- ---- 70.10 -1.40 71.50 1930 ---- ---- ---- ---- 71.60 -1.50 73.10 1935 ---- ---- ---- ---- 73.30 -1.40 74.70 1940 ---- ---- ---- ---- 74.90 -1.50 76.40 1945 ---- ---- ---- ---- 76.60 -1.50 78.10 1950 ---- ---- ---- ---- 78.30 -1.50 79.80 1955 ---- ---- ---- ---- 80.00 -1.60 81.60 1960 ---- ---- ---- ---- 81.80 -1.60 83.40 1965 ---- ---- ---- ---- 83.60 -1.60 85.20 1970 ---- ---- ---- ---- 85.50 -1.60 87.10 1975 ---- ---- ---- ---- 87.40 -1.60 89.00 1980 ---- ---- ---- ---- 89.30 -1.60 90.90 1985 ---- ---- ---- ---- 91.20 -1.70 92.90 1990 ---- ---- ---- ---- 93.30 -1.70 95.00 1995 ---- ---- ---- ---- 95.30 -1.70 97.00 2000 ---- ---- ---- ---- 97.40 -1.80 99.20 2005 ---- ---- ---- ---- 99.50 -1.80 101.30 2010 ---- ---- ---- ---- 101.70 -1.80 103.50 2015 ---- ---- ---- ---- 103.90 -1.80 105.70 2020 ---- ---- ---- ---- 106.10 -1.90 108.00 2025 ---- ---- ---- ---- 108.40 -1.90 110.30 2030 ---- ---- ---- ---- 110.80 -1.90 112.70 2035 ---- ---- ---- ---- 113.10 -2.00 115.10 2040 ---- ---- ---- ---- 115.50 -2.00 117.50 2045 ---- ---- ---- ---- 118.00 -2.00 120.00 2050 ---- ---- ---- ---- 120.50 -2.00 122.50 2055 ---- ---- ---- ---- 123.00 -2.10 125.10 2060 ---- ---- ---- ---- 125.60 -2.00 127.60 2065 ---- ---- ---- ---- 128.20 -2.10 130.30 2070 ---- ---- ---- ---- 130.80 -2.10 132.90 2075 ---- ---- ---- ---- 133.50 -2.10 135.60 2080 ---- ---- ---- ---- 136.20 -2.20 138.40 2085 ---- ---- ---- ---- 139.00 -2.20 141.20 2090 ---- ---- ---- ---- 141.80 -2.20 144.00 2095 ---- ---- ---- ---- 144.60 -2.20 146.80 2100 ---- ---- ---- ---- 147.40 -2.30 149.70 2105 ---- ---- ---- ---- 150.30 -2.30 152.60 2110 ---- ---- ---- ---- 153.20 -2.30 155.50 2115 ---- ---- ---- ---- 156.20 -2.30 158.50 2120 ---- ---- ---- ---- 159.20 -2.30 161.50 2125 ---- ---- ---- ---- 162.20 -2.30 164.50 2130 ---- ---- ---- ---- 165.20 -2.40 167.60 2135 ---- ---- ---- ---- 168.30 -2.40 170.70 2140 ---- ---- ---- ---- 171.40 -2.40 173.80 2145 ---- ---- ---- ---- 174.50 -2.50 177.00 2150 ---- ---- ---- ---- 177.70 -2.40 180.10 2155 ---- ---- ---- ---- 180.80 -2.50 183.30 2160 ---- ---- ---- ---- 184.00 -2.60 186.60 2165 ---- ---- ---- ---- 187.30 -2.50 189.80 2170 ---- ---- ---- ---- 190.50 -2.60 193.10 2175 ---- ---- ---- ---- 193.80 -2.60 196.40 2180 ---- ---- ---- ---- 197.10 -2.60 199.70 2185 ---- ---- ---- ---- 200.40 -2.60 203.00 2190 ---- ---- ---- ---- 203.70 -2.70 206.40 2195 ---- ---- ---- ---- 207.10 -2.60 209.70 2200 ---- ---- ---- ---- 210.40 -2.70 213.10 2205 ---- ---- ---- ---- 213.80 -2.70 216.50 2210 ---- ---- ---- ---- 217.20 -2.80 220.00 2215 ---- ---- ---- ---- 220.70 -2.70 223.40 2220 ---- ---- ---- ---- 224.10 -2.80 226.90 2225 ---- ---- ---- ---- 227.60 -2.80 230.40 2230 ---- ---- ---- ---- 231.10 -2.80 233.90 2235 ---- ---- ---- ---- 234.50 -2.90 237.40 2240 ---- ---- ---- ---- 238.10 -2.80 240.90 2245 ---- ---- ---- ---- 241.60 -2.90 244.50 2250 ---- ---- ---- ---- 245.20 -2.80 248.00 2255 ---- ---- ---- ---- 248.70 -2.90 251.60 2260 ---- ---- ---- ---- 252.30 -2.90 255.20 2265 ---- ---- ---- ---- 255.90 -2.90 258.80 2270 ---- ---- ---- ---- 259.50 -3.00 262.50 2275 ---- ---- ---- ---- 263.20 -2.90 266.10 2280 ---- ---- ---- ---- 266.80 -3.00 269.80 2285 ---- ---- ---- ---- 270.50 -3.00 273.50 2290 ---- ---- ---- ---- 274.20 -3.00 277.20 2295 ---- ---- ---- ---- 277.90 -3.00 280.90 2300 ---- ---- ---- ---- 281.60 -3.00 284.60 2305 ---- ---- ---- ---- 285.30 -3.10 288.40 2310 ---- ---- ---- ---- 289.00 -3.10 292.10 2315 ---- ---- ---- ---- 292.80 -3.10 295.90 2320 ---- ---- ---- ---- 296.60 -3.10 299.70 2325 ---- ---- ---- ---- 300.40 -3.10 303.50 2330 ---- ---- ---- ---- 304.20 -3.10 307.30 2335 ---- ---- ---- ---- 308.00 -3.20 311.20 2340 ---- ---- ---- ---- 311.80 -3.20 315.00 2345 ---- ---- ---- ---- 315.70 -3.20 318.90 2350 ---- ---- ---- ---- 319.50 -3.20 322.70 2355 ---- ---- ---- ---- 323.40 -3.20 326.60 2360 ---- ---- ---- ---- 327.30 -3.20 330.50 2365 ---- ---- ---- ---- 331.20 -3.20 334.40 2370 ---- ---- ---- ---- 335.10 -3.30 338.40 2375 ---- ---- ---- ---- 339.00 -3.30 342.30 2380 ---- ---- ---- ---- 343.00 -3.30 346.30 2390 ---- ---- ---- ---- 350.90 -3.30 354.20 2400 ---- ---- ---- ---- 358.80 -3.40 362.20 2410 ---- ---- ---- ---- 366.90 -3.40 370.30 2420 ---- ---- ---- ---- 374.90 -3.50 378.40 2425 ---- ---- ---- ---- 379.00 -3.40 382.40 2430 ---- ---- ---- ---- 383.00 -3.50 386.50 2440 ---- ---- ---- ---- 391.20 -3.50 394.70 2450 ---- ---- ---- ---- 399.40 -3.50 402.90 2460 ---- ---- ---- ---- 407.70 -3.50 411.20 2470 ---- ---- ---- ---- 416.00 -3.50 419.50 2475 ---- ---- ---- ---- 420.10 -3.60 423.70 2500 ---- ---- ---- ---- 441.10 -3.60 444.70 2525 ---- ---- ---- ---- 462.30 -3.70 466.00 2550 ---- ---- ---- ---- 483.80 -3.70 487.50 2575 ---- ---- ---- ---- 505.40 -3.80 509.20 2600 ---- ---- ---- ---- 527.30 -3.80 531.10 2625 ---- ---- ---- ---- 549.30 -3.90 553.20 2650 ---- ---- ---- ---- 571.50 -4.00 575.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.10 -.30 10.40 1500 ---- ---- ---- ---- 11.40 -.30 11.70 1525 ---- ---- ---- ---- 12.90 -.30 13.20 1550 ---- ---- ---- ---- 14.50 -.40 14.90 1575 ---- ---- ---- ---- 16.30 -.40 16.70 1600 ---- ---- ---- ---- 18.30 -.50 18.80 1625 ---- ---- ---- ---- 20.50 -.50 21.00 1650 ---- ---- ---- ---- 22.90 -.50 23.40 1660 ---- ---- ---- ---- 23.90 -.60 24.50 1670 ---- ---- ---- ---- 25.00 -.50 25.50 1675 ---- ---- ---- ---- 25.50 -.60 26.10 1680 ---- ---- ---- ---- 26.10 -.60 26.70 1690 ---- ---- ---- ---- 27.20 -.60 27.80 1700 ---- ---- ---- ---- 28.40 -.60 29.00 1710 ---- ---- ---- ---- 29.60 -.70 30.30 1720 ---- ---- ---- ---- 30.90 -.70 31.60 1725 ---- ---- ---- ---- 31.50 -.70 32.20 1730 ---- ---- ---- ---- 32.20 -.70 32.90 1740 ---- ---- ---- ---- 33.50 -.80 34.30 1750 ---- ---- ---- ---- 35.00 -.70 35.70 1760 ---- ---- ---- ---- 36.40 -.80 37.20 1765 ---- ---- ---- ---- 37.20 -.80 38.00 1770 ---- ---- ---- ---- 38.00 -.80 38.80 1775 ---- ---- ---- ---- 38.80 -.80 39.60 1780 ---- ---- ---- ---- 39.60 -.80 40.40 1785 ---- ---- ---- ---- 40.40 -.90 41.30 1790 ---- ---- ---- ---- 41.20 -.90 42.10 1795 ---- ---- ---- ---- 42.10 -.90 43.00 1800 ---- ---- ---- ---- 43.00 -.90 43.90 1805 ---- ---- ---- ---- 43.90 -.90 44.80 1810 ---- ---- ---- ---- 44.80 -.90 45.70 1815 ---- ---- ---- ---- 45.70 -1.00 46.70 1820 ---- ---- ---- ---- 46.70 -1.00 47.70 1825 ---- ---- ---- ---- 47.70 -1.00 48.70 1830 ---- ---- ---- ---- 48.70 -1.00 49.70 1835 ---- ---- ---- ---- 49.70 -1.00 50.70 1840 ---- ---- ---- ---- 50.70 -1.10 51.80 1845 ---- ---- ---- ---- 51.80 -1.10 52.90 1850 ---- ---- ---- ---- 52.90 -1.10 54.00 1855 ---- ---- ---- ---- 54.00 -1.10 55.10 1860 ---- ---- ---- ---- 55.10 -1.20 56.30 1865 ---- ---- ---- ---- 56.30 -1.10 57.40 1870 ---- ---- ---- ---- 57.50 -1.20 58.70 1875 ---- ---- ---- ---- 58.70 -1.20 59.90 1880 ---- ---- ---- ---- 59.90 -1.20 61.10 1885 ---- ---- ---- ---- 61.20 -1.20 62.40 1890 ---- ---- ---- ---- 62.50 -1.30 63.80 1895 ---- ---- ---- ---- 63.80 -1.30 65.10 1900 ---- ---- ---- ---- 65.20 -1.30 66.50 1905 ---- ---- ---- ---- 66.60 -1.30 67.90 1910 ---- ---- ---- ---- 68.00 -1.30 69.30 1915 ---- ---- ---- ---- 69.40 -1.40 70.80 1920 ---- ---- ---- ---- 70.90 -1.40 72.30 1925 ---- ---- ---- ---- 72.40 -1.40 73.80 1930 ---- ---- ---- ---- 73.90 -1.40 75.30 1935 ---- ---- ---- ---- 75.50 -1.40 76.90 1940 ---- ---- ---- ---- 77.10 -1.40 78.50 1945 ---- ---- ---- ---- 78.70 -1.50 80.20 1950 ---- ---- ---- ---- 80.40 -1.50 81.90 1955 ---- ---- ---- ---- 82.10 -1.50 83.60 1960 ---- ---- ---- ---- 83.80 -1.50 85.30 1965 ---- ---- ---- ---- 85.60 -1.50 87.10 1970 ---- ---- ---- ---- 87.40 -1.50 88.90 1975 ---- ---- ---- ---- 89.20 -1.60 90.80 1980 ---- ---- ---- ---- 91.10 -1.60 92.70 1985 ---- ---- ---- ---- 93.00 -1.60 94.60 1990 ---- ---- ---- ---- 94.90 -1.70 96.60 1995 ---- ---- ---- ---- 96.90 -1.70 98.60 2000 ---- ---- ---- ---- 98.90 -1.70 100.60 2005 ---- ---- ---- ---- 100.90 -1.80 102.70 2010 ---- ---- ---- ---- 103.00 -1.80 104.80 2015 ---- ---- ---- ---- 105.20 -1.80 107.00 2020 ---- ---- ---- ---- 107.30 -1.80 109.10 2025 ---- ---- ---- ---- 109.50 -1.90 111.40 2030 ---- ---- ---- ---- 111.80 -1.80 113.60 2035 ---- ---- ---- ---- 114.00 -1.90 115.90 2040 ---- ---- ---- ---- 116.40 -1.90 118.30 2045 ---- ---- ---- ---- 118.70 -1.90 120.60 2050 ---- ---- ---- ---- 121.10 -2.00 123.10 2055 ---- ---- ---- ---- 123.50 -2.00 125.50 2060 ---- ---- ---- ---- 126.00 -2.00 128.00 2065 ---- ---- ---- ---- 128.50 -2.00 130.50 2070 ---- ---- ---- ---- 131.10 -2.00 133.10 2075 ---- ---- ---- ---- 133.60 -2.10 135.70 2080 ---- ---- ---- ---- 136.30 -2.10 138.40 2085 ---- ---- ---- ---- 138.90 -2.10 141.00 2090 ---- ---- ---- ---- 141.60 -2.20 143.80 2095 ---- ---- ---- ---- 144.30 -2.20 146.50 2100 ---- ---- ---- ---- 147.10 -2.20 149.30 2105 ---- ---- ---- ---- 149.90 -2.20 152.10 2110 ---- ---- ---- ---- 152.70 -2.30 155.00 2115 ---- ---- ---- ---- 155.60 -2.20 157.80 2120 ---- ---- ---- ---- 158.50 -2.30 160.80 2125 ---- ---- ---- ---- 161.40 -2.30 163.70 2130 ---- ---- ---- ---- 164.40 -2.30 166.70 2135 ---- ---- ---- ---- 167.40 -2.30 169.70 2140 ---- ---- ---- ---- 170.40 -2.30 172.70 2145 ---- ---- ---- ---- 173.40 -2.40 175.80 2150 ---- ---- ---- ---- 176.50 -2.40 178.90 2155 ---- ---- ---- ---- 179.60 -2.40 182.00 2160 ---- ---- ---- ---- 182.80 -2.40 185.20 2165 ---- ---- ---- ---- 185.90 -2.50 188.40 2170 ---- ---- ---- ---- 189.10 -2.50 191.60 2175 ---- ---- ---- ---- 192.30 -2.60 194.90 2180 ---- ---- ---- ---- 195.60 -2.50 198.10 2185 ---- ---- ---- ---- 198.90 -2.50 201.40 2190 ---- ---- ---- ---- 202.20 -2.50 204.70 2195 ---- ---- ---- ---- 205.50 -2.60 208.10 2200 ---- ---- ---- ---- 208.80 -2.70 211.50 2205 ---- ---- ---- ---- 212.20 -2.60 214.80 2210 ---- ---- ---- ---- 215.60 -2.70 218.30 2215 ---- ---- ---- ---- 219.00 -2.70 221.70 2220 ---- ---- ---- ---- 222.50 -2.70 225.20 2225 ---- ---- ---- ---- 225.90 -2.70 228.60 2230 ---- ---- ---- ---- 229.40 -2.70 232.10 2235 ---- ---- ---- ---- 232.90 -2.80 235.70 2240 ---- ---- ---- ---- 236.40 -2.80 239.20 2245 ---- ---- ---- ---- 240.00 -2.70 242.70 2250 ---- ---- ---- ---- 243.50 -2.80 246.30 2255 ---- ---- ---- ---- 247.10 -2.80 249.90 2260 ---- ---- ---- ---- 250.70 -2.80 253.50 2265 ---- ---- ---- ---- 254.30 -2.90 257.20 2270 ---- ---- ---- ---- 257.90 -2.90 260.80 2275 ---- ---- ---- ---- 261.60 -2.90 264.50 2280 ---- ---- ---- ---- 265.20 -2.90 268.10 2285 ---- ---- ---- ---- 268.90 -2.90 271.80 2290 ---- ---- ---- ---- 272.60 -3.00 275.60 2295 ---- ---- ---- ---- 276.30 -3.00 279.30 2300 ---- ---- ---- ---- 280.10 -2.90 283.00 2305 ---- ---- ---- ---- 283.80 -3.00 286.80 2310 ---- ---- ---- ---- 287.60 -3.00 290.60 2315 ---- ---- ---- ---- 291.30 -3.10 294.40 2320 ---- ---- ---- ---- 295.10 -3.10 298.20 2325 ---- ---- ---- ---- 298.90 -3.10 302.00 2330 ---- ---- ---- ---- 302.70 -3.10 305.80 2335 ---- ---- ---- ---- 306.60 -3.10 309.70 2340 ---- ---- ---- ---- 310.40 -3.10 313.50 2345 ---- ---- ---- ---- 314.30 -3.10 317.40 2350 ---- ---- ---- ---- 318.20 -3.10 321.30 2355 ---- ---- ---- ---- 322.00 -3.20 325.20 2360 ---- ---- ---- ---- 325.90 -3.20 329.10 2365 ---- ---- ---- ---- 329.90 -3.10 333.00 2370 ---- ---- ---- ---- 333.80 -3.20 337.00 2375 ---- ---- ---- ---- 337.70 -3.20 340.90 2380 ---- ---- ---- ---- 341.70 -3.20 344.90 2385 ---- ---- ---- ---- 345.70 -3.20 348.90 2390 ---- ---- ---- ---- 349.60 -3.30 352.90 2400 ---- ---- ---- ---- 357.60 -3.30 360.90 2410 ---- ---- ---- ---- 365.70 -3.30 369.00 2420 ---- ---- ---- ---- 373.80 -3.30 377.10 2425 ---- ---- ---- ---- 377.80 -3.40 381.20 2430 ---- ---- ---- ---- 381.90 -3.40 385.30 2440 ---- ---- ---- ---- 390.10 -3.40 393.50 2450 ---- ---- ---- ---- 398.30 -3.40 401.70 2460 ---- ---- ---- ---- 406.60 -3.40 410.00 2470 ---- ---- ---- ---- 414.90 -3.50 418.40 2475 ---- ---- ---- ---- 419.10 -3.40 422.50 2480 ---- ---- ---- ---- 423.30 -3.40 426.70 2500 ---- ---- ---- ---- 440.10 -3.50 443.60 2525 ---- ---- ---- ---- 461.30 -3.60 464.90 2550 ---- ---- ---- ---- 482.80 -3.60 486.40 2575 ---- ---- ---- ---- 504.40 -3.70 508.10 2600 ---- ---- ---- ---- 526.20 -3.80 530.00 2625 ---- ---- ---- ---- 548.20 -3.80 552.00 2650 ---- ---- ---- ---- 570.40 -3.80 574.20 2675 ---- ---- ---- ---- 592.80 -3.80 596.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 -.20 11.00 1525 ---- ---- ---- ---- 12.30 -.30 12.60 1550 ---- ---- ---- ---- 14.00 -.40 14.40 1575 ---- ---- ---- ---- 16.00 -.40 16.40 1600 ---- ---- ---- ---- 18.10 -.50 18.60 1625 ---- ---- ---- ---- 20.50 -.50 21.00 1650 ---- ---- ---- ---- 23.10 -.60 23.70 1675 ---- ---- ---- ---- 26.00 -.60 26.60 1680 ---- ---- ---- ---- 26.60 -.60 27.20 1690 ---- ---- ---- ---- 27.80 -.70 28.50 1700 ---- ---- ---- ---- 29.10 -.70 29.80 1710 ---- ---- ---- ---- 30.50 -.70 31.20 1720 ---- ---- ---- ---- 31.90 -.70 32.60 1725 ---- ---- ---- ---- 32.60 -.70 33.30 1730 ---- ---- ---- ---- 33.30 -.80 34.10 1740 ---- ---- ---- ---- 34.80 -.80 35.60 1750 ---- ---- ---- ---- 36.40 -.80 37.20 1760 ---- ---- ---- ---- 38.00 -.80 38.80 1770 ---- ---- ---- ---- 39.70 -.80 40.50 1775 ---- ---- ---- ---- 40.50 -.90 41.40 1780 ---- ---- ---- ---- 41.40 -.90 42.30 1785 ---- ---- ---- ---- 42.30 -.90 43.20 1790 ---- ---- ---- ---- 43.20 -.90 44.10 1795 ---- ---- ---- ---- 44.10 -1.00 45.10 1800 ---- ---- ---- ---- 45.10 -.90 46.00 1805 ---- ---- ---- ---- 46.10 -.90 47.00 1810 ---- ---- ---- ---- 47.10 -.90 48.00 1815 ---- ---- ---- ---- 48.10 -.90 49.00 1820 ---- ---- ---- ---- 49.10 -1.00 50.10 1825 ---- ---- ---- ---- 50.10 -1.10 51.20 1830 ---- ---- ---- ---- 51.20 -1.00 52.20 1835 ---- ---- ---- ---- 52.30 -1.10 53.40 1840 ---- ---- ---- ---- 53.40 -1.10 54.50 1845 ---- ---- ---- ---- 54.50 -1.10 55.60 1850 ---- ---- ---- ---- 55.70 -1.10 56.80 1855 ---- ---- ---- ---- 56.90 -1.10 58.00 1860 ---- ---- ---- ---- 58.10 -1.10 59.20 1865 ---- ---- ---- ---- 59.30 -1.20 60.50 1870 ---- ---- ---- ---- 60.60 -1.20 61.80 1875 ---- ---- ---- ---- 61.90 -1.20 63.10 1880 ---- ---- ---- ---- 63.20 -1.20 64.40 1885 ---- ---- ---- ---- 64.50 -1.30 65.80 1890 ---- ---- ---- ---- 65.90 -1.30 67.20 1895 ---- ---- ---- ---- 67.30 -1.30 68.60 1900 ---- ---- ---- ---- 68.70 -1.30 70.00 1905 ---- ---- ---- ---- 70.20 -1.30 71.50 1910 ---- ---- ---- ---- 71.60 -1.40 73.00 1915 ---- ---- ---- ---- 73.10 -1.40 74.50 1920 ---- ---- ---- ---- 74.70 -1.40 76.10 1925 ---- ---- ---- ---- 76.30 -1.40 77.70 1930 ---- ---- ---- ---- 77.90 -1.40 79.30 1935 ---- ---- ---- ---- 79.50 -1.40 80.90 1940 ---- ---- ---- ---- 81.10 -1.50 82.60 1945 ---- ---- ---- ---- 82.80 -1.50 84.30 1950 ---- ---- ---- ---- 84.60 -1.50 86.10 1955 ---- ---- ---- ---- 86.30 -1.50 87.80 1960 ---- ---- ---- ---- 88.10 -1.60 89.70 1965 ---- ---- ---- ---- 89.90 -1.60 91.50 1970 ---- ---- ---- ---- 91.80 -1.60 93.40 1975 ---- ---- ---- ---- 93.70 -1.60 95.30 1980 ---- ---- ---- ---- 95.60 -1.60 97.20 1985 ---- ---- ---- ---- 97.60 -1.60 99.20 1990 ---- ---- ---- ---- 99.50 -1.70 101.20 1995 ---- ---- ---- ---- 101.60 -1.70 103.30 2000 ---- ---- ---- ---- 103.60 -1.80 105.40 2005 ---- ---- ---- ---- 105.70 -1.80 107.50 2010 ---- ---- ---- ---- 107.90 -1.70 109.60 2015 ---- ---- ---- ---- 110.00 -1.80 111.80 2020 ---- ---- ---- ---- 112.20 -1.90 114.10 2025 ---- ---- ---- ---- 114.50 -1.80 116.30 2030 ---- ---- ---- ---- 116.80 -1.80 118.60 2035 ---- ---- ---- ---- 119.10 -1.90 121.00 2040 ---- ---- ---- ---- 121.40 -1.90 123.30 2045 ---- ---- ---- ---- 123.80 -1.90 125.70 2050 ---- ---- ---- ---- 126.20 -2.00 128.20 2055 ---- ---- ---- ---- 128.70 -2.00 130.70 2060 ---- ---- ---- ---- 131.20 -2.00 133.20 2065 ---- ---- ---- ---- 133.70 -2.10 135.80 2070 ---- ---- ---- ---- 136.30 -2.00 138.30 2075 ---- ---- ---- ---- 138.90 -2.10 141.00 2080 ---- ---- ---- ---- 141.50 -2.10 143.60 2085 ---- ---- ---- ---- 144.20 -2.10 146.30 2090 ---- ---- ---- ---- 146.90 -2.20 149.10 2095 ---- ---- ---- ---- 149.70 -2.10 151.80 2100 ---- ---- ---- ---- 152.40 -2.20 154.60 2105 ---- ---- ---- ---- 155.20 -2.20 157.40 2110 ---- ---- ---- ---- 158.10 -2.20 160.30 2115 ---- ---- ---- ---- 160.90 -2.30 163.20 2120 ---- ---- ---- ---- 163.80 -2.30 166.10 2125 ---- ---- ---- ---- 166.80 -2.30 169.10 2130 ---- ---- ---- ---- 169.70 -2.30 172.00 2135 ---- ---- ---- ---- 172.70 -2.40 175.10 2140 ---- ---- ---- ---- 175.80 -2.30 178.10 2145 ---- ---- ---- ---- 178.80 -2.40 181.20 2150 ---- ---- ---- ---- 181.90 -2.40 184.30 2155 ---- ---- ---- ---- 185.00 -2.40 187.40 2160 ---- ---- ---- ---- 188.10 -2.50 190.60 2165 ---- ---- ---- ---- 191.30 -2.40 193.70 2170 ---- ---- ---- ---- 194.50 -2.50 197.00 2175 ---- ---- ---- ---- 197.70 -2.50 200.20 2180 ---- ---- ---- ---- 200.90 -2.50 203.40 2185 ---- ---- ---- ---- 204.20 -2.50 206.70 2190 ---- ---- ---- ---- 207.50 -2.50 210.00 2195 ---- ---- ---- ---- 210.80 -2.60 213.40 2200 ---- ---- ---- ---- 214.10 -2.60 216.70 2205 ---- ---- ---- ---- 217.50 -2.60 220.10 2210 ---- ---- ---- ---- 220.90 -2.60 223.50 2215 ---- ---- ---- ---- 224.30 -2.60 226.90 2220 ---- ---- ---- ---- 227.70 -2.70 230.40 2225 ---- ---- ---- ---- 231.20 -2.60 233.80 2230 ---- ---- ---- ---- 234.60 -2.70 237.30 2235 ---- ---- ---- ---- 238.10 -2.70 240.80 2240 ---- ---- ---- ---- 241.60 -2.80 244.40 2245 ---- ---- ---- ---- 245.10 -2.80 247.90 2250 ---- ---- ---- ---- 248.70 -2.80 251.50 2255 ---- ---- ---- ---- 252.20 -2.80 255.00 2260 ---- ---- ---- ---- 255.80 -2.80 258.60 2265 ---- ---- ---- ---- 259.40 -2.80 262.20 2270 ---- ---- ---- ---- 263.00 -2.90 265.90 2275 ---- ---- ---- ---- 266.60 -2.90 269.50 2280 ---- ---- ---- ---- 270.30 -2.90 273.20 2285 ---- ---- ---- ---- 273.90 -3.00 276.90 2290 ---- ---- ---- ---- 277.60 -2.90 280.50 2295 ---- ---- ---- ---- 281.30 -3.00 284.30 2300 ---- ---- ---- ---- 285.00 -3.00 288.00 2305 ---- ---- ---- ---- 288.70 -3.00 291.70 2310 ---- ---- ---- ---- 292.50 -3.00 295.50 2315 ---- ---- ---- ---- 296.20 -3.00 299.20 2320 ---- ---- ---- ---- 300.00 -3.00 303.00 2325 ---- ---- ---- ---- 303.80 -3.00 306.80 2330 ---- ---- ---- ---- 307.60 -3.00 310.60 2335 ---- ---- ---- ---- 311.40 -3.10 314.50 2340 ---- ---- ---- ---- 315.20 -3.10 318.30 2345 ---- ---- ---- ---- 319.10 -3.10 322.20 2350 ---- ---- ---- ---- 322.90 -3.10 326.00 2355 ---- ---- ---- ---- 326.80 -3.10 329.90 2360 ---- ---- ---- ---- 330.70 -3.10 333.80 2365 ---- ---- ---- ---- 334.60 -3.10 337.70 2370 ---- ---- ---- ---- 338.50 -3.10 341.60 2375 ---- ---- ---- ---- 342.40 -3.20 345.60 2380 ---- ---- ---- ---- 346.30 -3.20 349.50 2385 ---- ---- ---- ---- 350.30 -3.20 353.50 2390 ---- ---- ---- ---- 354.20 -3.20 357.40 2400 ---- ---- ---- ---- 362.20 -3.20 365.40 2410 ---- ---- ---- ---- 370.20 -3.20 373.40 2420 ---- ---- ---- ---- 378.20 -3.30 381.50 2425 ---- ---- ---- ---- 382.20 -3.40 385.60 2430 ---- ---- ---- ---- 386.30 -3.30 389.60 2440 ---- ---- ---- ---- 394.40 -3.40 397.80 2450 ---- ---- ---- ---- 402.60 -3.40 406.00 2460 ---- ---- ---- ---- 410.80 -3.40 414.20 2470 ---- ---- ---- ---- 419.10 -3.40 422.50 2475 ---- ---- ---- ---- 423.20 -3.50 426.70 2480 ---- ---- ---- ---- 427.40 -3.40 430.80 2500 ---- ---- ---- ---- 444.10 -3.50 447.60 2525 ---- ---- ---- ---- 465.20 -3.50 468.70 2550 ---- ---- ---- ---- 486.50 -3.60 490.10 2575 ---- ---- ---- ---- 508.00 -3.70 511.70 2600 ---- ---- ---- ---- 529.80 -3.60 533.40 2625 ---- ---- ---- ---- 551.60 -3.80 555.40 2650 ---- ---- ---- ---- 573.70 -3.80 577.50 2675 ---- ---- ---- ---- 595.90 -3.80 599.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 -.30 11.10 1525 ---- ---- ---- ---- 12.50 -.30 12.80 1550 ---- ---- ---- ---- 14.30 -.30 14.60 1575 ---- ---- ---- ---- 16.30 -.30 16.60 1600 ---- ---- ---- ---- 18.50 -.40 18.90 1625 ---- ---- ---- ---- 20.90 -.50 21.40 1650 ---- ---- ---- ---- 23.60 -.60 24.20 1675 ---- ---- ---- ---- 26.60 -.60 27.20 1690 ---- ---- ---- ---- 28.60 -.60 29.20 1700 ---- ---- ---- ---- 29.90 -.70 30.60 1710 ---- ---- ---- ---- 31.30 -.70 32.00 1720 ---- ---- ---- ---- 32.80 -.70 33.50 1725 ---- ---- ---- ---- 33.50 -.70 34.20 1730 ---- ---- ---- ---- 34.30 -.70 35.00 1740 ---- ---- ---- ---- 35.80 -.80 36.60 1750 ---- ---- ---- ---- 37.40 -.80 38.20 1760 ---- ---- ---- ---- 39.10 -.80 39.90 1770 ---- ---- ---- ---- 40.80 -.90 41.70 1775 ---- ---- ---- ---- 41.70 -.90 42.60 1780 ---- ---- ---- ---- 42.60 -.90 43.50 1790 ---- ---- ---- ---- 44.50 -.90 45.40 1795 ---- ---- ---- ---- 45.50 -.90 46.40 1800 ---- ---- ---- ---- 46.40 -1.00 47.40 1805 ---- ---- ---- ---- 47.40 -1.00 48.40 1810 ---- ---- ---- ---- 48.40 -1.00 49.40 1815 ---- ---- ---- ---- 49.50 -.90 50.40 1820 ---- ---- ---- ---- 50.50 -1.00 51.50 1825 ---- ---- ---- ---- 51.60 -1.00 52.60 1830 ---- ---- ---- ---- 52.60 -1.10 53.70 1835 ---- ---- ---- ---- 53.70 -1.10 54.80 1840 ---- ---- ---- ---- 54.90 -1.00 55.90 1845 ---- ---- ---- ---- 56.00 -1.10 57.10 1850 ---- ---- ---- ---- 57.10 -1.10 58.20 1855 ---- ---- ---- ---- 58.30 -1.10 59.40 1860 ---- ---- ---- ---- 59.50 -1.10 60.60 1865 ---- ---- ---- ---- 60.70 -1.20 61.90 1870 ---- ---- ---- ---- 62.00 -1.10 63.10 1875 ---- ---- ---- ---- 63.20 -1.20 64.40 1880 ---- ---- ---- ---- 64.50 -1.20 65.70 1885 ---- ---- ---- ---- 65.80 -1.20 67.00 1890 ---- ---- ---- ---- 67.10 -1.30 68.40 1895 ---- ---- ---- ---- 68.50 -1.20 69.70 1900 ---- ---- ---- ---- 69.80 -1.30 71.10 1905 ---- ---- ---- ---- 71.20 -1.30 72.50 1910 ---- ---- ---- ---- 72.60 -1.30 73.90 1915 ---- ---- ---- ---- 74.10 -1.30 75.40 1920 ---- ---- ---- ---- 75.50 -1.40 76.90 1925 ---- ---- ---- ---- 77.00 -1.40 78.40 1930 ---- ---- ---- ---- 78.60 -1.30 79.90 1935 ---- ---- ---- ---- 80.10 -1.40 81.50 1940 ---- ---- ---- ---- 81.70 -1.40 83.10 1945 ---- ---- ---- ---- 83.30 -1.40 84.70 1950 ---- ---- ---- ---- 84.90 -1.50 86.40 1955 ---- ---- ---- ---- 86.60 -1.50 88.10 1960 ---- ---- ---- ---- 88.30 -1.50 89.80 1965 ---- ---- ---- ---- 90.00 -1.50 91.50 1970 ---- ---- ---- ---- 91.80 -1.50 93.30 1975 ---- ---- ---- ---- 93.60 -1.50 95.10 1980 ---- ---- ---- ---- 95.40 -1.60 97.00 1985 ---- ---- ---- ---- 97.20 -1.70 98.90 1990 ---- ---- ---- ---- 99.10 -1.70 100.80 1995 ---- ---- ---- ---- 101.10 -1.60 102.70 2000 ---- ---- ---- ---- 103.00 -1.70 104.70 2005 ---- ---- ---- ---- 105.00 -1.70 106.70 2010 ---- ---- ---- ---- 107.10 -1.70 108.80 2015 ---- ---- ---- ---- 109.10 -1.80 110.90 2020 ---- ---- ---- ---- 111.30 -1.70 113.00 2025 ---- ---- ---- ---- 113.40 -1.80 115.20 2030 ---- ---- ---- ---- 115.60 -1.80 117.40 2035 ---- ---- ---- ---- 117.80 -1.90 119.70 2040 ---- ---- ---- ---- 120.10 -1.90 122.00 2045 ---- ---- ---- ---- 122.40 -1.90 124.30 2050 ---- ---- ---- ---- 124.80 -1.90 126.70 2055 ---- ---- ---- ---- 127.20 -1.90 129.10 2060 ---- ---- ---- ---- 129.60 -1.90 131.50 2065 ---- ---- ---- ---- 132.10 -1.90 134.00 2070 ---- ---- ---- ---- 134.60 -2.00 136.60 2075 ---- ---- ---- ---- 137.10 -2.00 139.10 2080 ---- ---- ---- ---- 139.70 -2.10 141.80 2085 ---- ---- ---- ---- 142.40 -2.00 144.40 2090 ---- ---- ---- ---- 145.00 -2.10 147.10 2095 ---- ---- ---- ---- 147.70 -2.10 149.80 2100 ---- ---- ---- ---- 150.50 -2.10 152.60 2105 ---- ---- ---- ---- 153.30 -2.10 155.40 2110 ---- ---- ---- ---- 156.10 -2.10 158.20 2115 ---- ---- ---- ---- 158.90 -2.20 161.10 2120 ---- ---- ---- ---- 161.80 -2.20 164.00 2125 ---- ---- ---- ---- 164.70 -2.20 166.90 2130 ---- ---- ---- ---- 167.60 -2.30 169.90 2135 ---- ---- ---- ---- 170.60 -2.30 172.90 2140 ---- ---- ---- ---- 173.60 -2.30 175.90 2145 ---- ---- ---- ---- 176.70 -2.30 179.00 2150 ---- ---- ---- ---- 179.70 -2.40 182.10 2155 ---- ---- ---- ---- 182.80 -2.40 185.20 2160 ---- ---- ---- ---- 186.00 -2.30 188.30 2165 ---- ---- ---- ---- 189.10 -2.40 191.50 2170 ---- ---- ---- ---- 192.30 -2.40 194.70 2175 ---- ---- ---- ---- 195.50 -2.40 197.90 2180 ---- ---- ---- ---- 198.70 -2.50 201.20 2185 ---- ---- ---- ---- 202.00 -2.40 204.40 2190 ---- ---- ---- ---- 205.30 -2.40 207.70 2195 ---- ---- ---- ---- 208.60 -2.50 211.10 2200 ---- ---- ---- ---- 211.90 -2.50 214.40 2205 ---- ---- ---- ---- 215.20 -2.60 217.80 2210 ---- ---- ---- ---- 218.60 -2.50 221.10 2215 ---- ---- ---- ---- 222.00 -2.50 224.50 2220 ---- ---- ---- ---- 225.40 -2.60 228.00 2225 ---- ---- ---- ---- 228.80 -2.60 231.40 2230 ---- ---- ---- ---- 232.20 -2.60 234.80 2235 ---- ---- ---- ---- 235.70 -2.60 238.30 2240 ---- ---- ---- ---- 239.10 -2.70 241.80 2245 ---- ---- ---- ---- 242.60 -2.70 245.30 2250 ---- ---- ---- ---- 246.10 -2.70 248.80 2255 ---- ---- ---- ---- 249.60 -2.70 252.30 2260 ---- ---- ---- ---- 253.10 -2.80 255.90 2265 ---- ---- ---- ---- 256.70 -2.70 259.40 2270 ---- ---- ---- ---- 260.20 -2.80 263.00 2275 ---- ---- ---- ---- 263.80 -2.80 266.60 2280 ---- ---- ---- ---- 267.30 -2.90 270.20 2285 ---- ---- ---- ---- 270.90 -2.90 273.80 2290 ---- ---- ---- ---- 274.50 -2.90 277.40 2295 ---- ---- ---- ---- 278.10 -2.90 281.00 2300 ---- ---- ---- ---- 281.70 -2.90 284.60 2305 ---- ---- ---- ---- 285.30 -2.90 288.20 2310 ---- ---- ---- ---- 289.00 -2.90 291.90 2315 ---- ---- ---- ---- 292.60 -3.00 295.60 2320 ---- ---- ---- ---- 296.30 -2.90 299.20 2325 ---- ---- ---- ---- 300.00 -2.90 302.90 2330 ---- ---- ---- ---- 303.60 -3.00 306.60 2335 ---- ---- ---- ---- 307.30 -3.00 310.30 2340 ---- ---- ---- ---- 311.00 -3.00 314.00 2345 ---- ---- ---- ---- 314.80 -3.00 317.80 2350 ---- ---- ---- ---- 318.50 -3.00 321.50 2355 ---- ---- ---- ---- 322.20 -3.10 325.30 2360 ---- ---- ---- ---- 326.00 -3.00 329.00 2365 ---- ---- ---- ---- 329.70 -3.10 332.80 2370 ---- ---- ---- ---- 333.50 -3.10 336.60 2375 ---- ---- ---- ---- 337.30 -3.10 340.40 2380 ---- ---- ---- ---- 341.10 -3.10 344.20 2385 ---- ---- ---- ---- 344.90 -3.10 348.00 2390 ---- ---- ---- ---- 348.70 -3.20 351.90 2395 ---- ---- ---- ---- 352.50 -3.20 355.70 2400 ---- ---- ---- ---- 356.40 -3.20 359.60 2410 ---- ---- ---- ---- 364.10 -3.20 367.30 2420 ---- ---- ---- ---- 371.90 -3.20 375.10 2425 ---- ---- ---- ---- 375.80 -3.20 379.00 2430 ---- ---- ---- ---- 379.70 -3.30 383.00 2440 ---- ---- ---- ---- 387.60 -3.20 390.80 2450 ---- ---- ---- ---- 395.50 -3.30 398.80 2460 ---- ---- ---- ---- 403.40 -3.40 406.80 2470 ---- ---- ---- ---- 411.40 -3.40 414.80 2475 ---- ---- ---- ---- 415.40 -3.40 418.80 2480 ---- ---- ---- ---- 419.50 -3.40 422.90 2490 ---- ---- ---- ---- 427.60 -3.40 431.00 2500 ---- ---- ---- ---- 435.70 -3.40 439.10 2525 ---- ---- ---- ---- 456.20 -3.50 459.70 2550 ---- ---- ---- ---- 476.90 -3.60 480.50 2575 ---- ---- ---- ---- 497.90 -3.60 501.50 2600 ---- ---- ---- ---- 519.10 -3.60 522.70 2625 ---- ---- ---- ---- 540.50 -3.70 544.20 2650 ---- ---- ---- ---- 562.00 -3.80 565.80 2675 ---- ---- ---- ---- 583.80 -3.80 587.60 2700 ---- ---- ---- ---- 605.70 -3.90 609.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1125 ---- ---- ---- ---- 1.90 UNCH 1.90 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.10 UNCH 2.10 1150 ---- ---- ---- ---- 2.20 -.10 2.30 1160 ---- ---- ---- ---- 2.40 UNCH 2.40 1170 ---- ---- ---- ---- 2.50 -.10 2.60 1175 ---- ---- ---- ---- 2.60 -.10 2.70 1180 ---- ---- ---- ---- 2.70 UNCH 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1210 ---- ---- ---- ---- 3.20 -.10 3.30 1220 ---- ---- ---- ---- 3.40 -.10 3.50 1225 ---- ---- ---- ---- 3.50 -.10 3.60 1230 ---- ---- ---- ---- 3.60 -.10 3.70 1235 ---- ---- ---- ---- 3.80 -.10 3.90 1240 ---- ---- ---- ---- 3.90 -.10 4.00 1245 ---- ---- ---- ---- 4.00 -.10 4.10 1250 ---- ---- ---- ---- 4.10 -.10 4.20 70 1255 ---- ---- ---- ---- 4.20 -.10 4.30 1260 ---- ---- ---- ---- 4.40 -.10 4.50 1265 ---- ---- ---- ---- 4.50 -.10 4.60 1270 ---- ---- ---- ---- 4.60 -.10 4.70 1275 ---- ---- ---- ---- 4.70 -.20 4.90 1280 ---- ---- ---- ---- 4.90 -.10 5.00 1285 ---- ---- ---- ---- 5.00 -.20 5.20 1290 ---- ---- ---- ---- 5.20 -.10 5.30 1295 ---- ---- ---- ---- 5.30 -.20 5.50 1300 ---- ---- ---- ---- 5.50 -.10 5.60 1305 ---- ---- ---- ---- 5.60 -.20 5.80 1310 ---- ---- ---- ---- 5.80 -.10 5.90 1315 ---- ---- ---- ---- 5.90 -.20 6.10 1320 ---- ---- ---- ---- 6.10 -.20 6.30 1325 ---- ---- ---- ---- 6.30 -.10 6.40 1330 ---- ---- ---- ---- 6.50 -.10 6.60 1335 ---- ---- ---- ---- 6.60 -.20 6.80 1340 ---- ---- ---- ---- 6.80 -.20 7.00 1345 ---- ---- ---- ---- 7.00 -.20 7.20 1350 ---- ---- ---- ---- 7.20 -.20 7.40 1355 ---- ---- ---- ---- 7.40 -.20 7.60 1360 ---- ---- ---- ---- 7.60 -.20 7.80 1365 ---- ---- ---- ---- 7.80 -.20 8.00 1370 ---- ---- ---- ---- 8.00 -.20 8.20 1375 ---- ---- ---- ---- 8.20 -.20 8.40 1380 ---- ---- ---- ---- 8.40 -.20 8.60 1385 ---- ---- ---- ---- 8.60 -.20 8.80 1390 ---- ---- ---- ---- 8.90 -.20 9.10 1395 ---- ---- ---- ---- 9.10 -.20 9.30 1400 ---- ---- ---- ---- 9.30 -.30 9.60 1405 ---- ---- ---- ---- 9.60 -.20 9.80 1410 ---- ---- ---- ---- 9.80 -.20 10.00 1415 ---- ---- ---- ---- 10.10 -.20 10.30 1420 ---- ---- ---- ---- 10.30 -.30 10.60 1425 ---- ---- ---- ---- 10.60 -.20 10.80 1430 ---- ---- ---- ---- 10.80 -.30 11.10 1435 ---- ---- ---- ---- 11.10 -.30 11.40 1440 ---- ---- ---- ---- 11.40 -.30 11.70 1445 ---- ---- ---- ---- 11.70 -.20 11.90 1450 ---- ---- ---- ---- 12.00 -.20 12.20 1455 ---- ---- ---- ---- 12.30 -.20 12.50 1460 ---- ---- ---- ---- 12.60 -.20 12.80 1465 ---- ---- ---- ---- 12.90 -.30 13.20 1470 ---- ---- ---- ---- 13.20 -.30 13.50 1475 ---- ---- ---- ---- 13.50 -.30 13.80 1480 ---- ---- ---- ---- 13.80 -.30 14.10 1485 ---- ---- ---- ---- 14.10 -.40 14.50 1490 ---- ---- ---- ---- 14.50 -.30 14.80 1495 ---- ---- ---- ---- 14.80 -.40 15.20 1500 ---- ---- ---- ---- 15.20 -.30 15.50 1505 ---- ---- ---- ---- 15.50 -.40 15.90 1510 ---- ---- ---- ---- 15.90 -.30 16.20 1515 ---- ---- ---- ---- 16.30 -.30 16.60 1520 ---- ---- ---- ---- 16.60 -.40 17.00 1525 ---- ---- ---- ---- 17.00 -.40 17.40 1530 ---- ---- ---- ---- 17.40 -.40 17.80 1535 ---- ---- ---- ---- 17.80 -.40 18.20 1540 ---- ---- ---- ---- 18.20 -.40 18.60 1545 ---- ---- ---- ---- 18.60 -.40 19.00 1550 ---- ---- ---- ---- 19.00 -.40 19.40 1555 ---- ---- ---- ---- 19.40 -.40 19.80 1560 ---- ---- ---- ---- 19.90 -.40 20.30 1565 ---- ---- ---- ---- 20.30 -.40 20.70 1570 ---- ---- ---- ---- 20.70 -.50 21.20 1575 ---- ---- ---- ---- 21.20 -.40 21.60 1580 ---- ---- ---- ---- 21.60 -.50 22.10 1585 ---- ---- ---- ---- 22.10 -.50 22.60 1590 ---- ---- ---- ---- 22.60 -.40 23.00 1595 ---- ---- ---- ---- 23.00 -.50 23.50 1600 ---- ---- ---- ---- 23.50 -.50 24.00 1605 ---- ---- ---- ---- 24.00 -.50 24.50 1610 ---- ---- ---- ---- 24.50 -.50 25.00 1615 ---- ---- ---- ---- 25.00 -.50 25.50 1620 ---- ---- ---- ---- 25.50 -.60 26.10 1625 ---- ---- ---- ---- 26.00 -.60 26.60 1630 ---- ---- ---- ---- 26.60 -.50 27.10 1635 ---- ---- ---- ---- 27.10 -.60 27.70 1640 ---- ---- ---- ---- 27.60 -.60 28.20 1645 ---- ---- ---- ---- 28.20 -.60 28.80 1650 ---- ---- ---- ---- 28.70 -.60 29.30 1655 ---- ---- ---- ---- 29.30 -.60 29.90 1660 ---- ---- ---- ---- 29.90 -.60 30.50 1665 ---- ---- ---- ---- 30.40 -.70 31.10 1670 ---- ---- ---- ---- 31.00 -.70 31.70 1675 ---- ---- ---- ---- 31.60 -.70 32.30 1680 ---- ---- ---- ---- 32.20 -.70 32.90 1685 ---- ---- ---- ---- 32.80 -.70 33.50 1690 ---- ---- ---- ---- 33.40 -.70 34.10 1695 ---- ---- ---- ---- 34.10 -.70 34.80 1700 ---- ---- ---- ---- 34.70 -.70 35.40 100 1705 ---- ---- ---- ---- 35.30 -.80 36.10 1710 ---- ---- ---- ---- 36.00 -.70 36.70 1715 ---- ---- ---- ---- 36.70 -.70 37.40 1720 ---- ---- ---- ---- 37.30 -.80 38.10 1725 ---- ---- ---- ---- 38.00 -.80 38.80 1730 ---- ---- ---- ---- 38.70 -.80 39.50 1735 ---- ---- ---- ---- 39.40 -.80 40.20 1740 ---- ---- ---- ---- 40.10 -.80 40.90 1745 ---- ---- ---- ---- 40.90 -.80 41.70 1750 ---- ---- ---- ---- 41.60 -.80 42.40 1755 ---- ---- ---- ---- 42.40 -.80 43.20 1760 ---- ---- ---- ---- 43.10 -.90 44.00 1765 ---- ---- ---- ---- 43.90 -.90 44.80 1770 ---- ---- ---- ---- 44.70 -.90 45.60 1775 ---- ---- ---- ---- 45.50 -.90 46.40 1780 ---- ---- ---- ---- 46.40 -.90 47.30 1785 ---- ---- ---- ---- 47.20 -.90 48.10 1790 ---- ---- ---- ---- 48.10 -.90 49.00 1795 ---- ---- ---- ---- 48.90 -1.00 49.90 1800 ---- ---- ---- ---- 49.80 -1.00 50.80 1805 ---- ---- ---- ---- 50.80 -.90 51.70 1810 ---- ---- ---- ---- 51.70 -1.00 52.70 1815 ---- ---- ---- ---- 52.70 -1.00 53.70 1820 ---- ---- ---- ---- 53.60 -1.00 54.60 1825 ---- ---- ---- ---- 54.60 -1.10 55.70 1830 ---- ---- ---- ---- 55.60 -1.10 56.70 1835 ---- ---- ---- ---- 56.70 -1.00 57.70 1840 ---- ---- ---- ---- 57.70 -1.10 58.80 1845 ---- ---- ---- ---- 58.80 -1.10 59.90 1850 ---- ---- ---- ---- 59.90 -1.20 61.10 1855 ---- ---- ---- ---- 61.10 -1.10 62.20 1860 ---- ---- ---- ---- 62.20 -1.20 63.40 1865 ---- ---- ---- ---- 63.40 -1.20 64.60 1870 ---- ---- ---- ---- 64.60 -1.20 65.80 1875 ---- ---- ---- ---- 65.90 -1.20 67.10 1880 ---- ---- ---- ---- 67.20 -1.20 68.40 1885 ---- ---- ---- ---- 68.40 -1.30 69.70 1890 ---- ---- ---- ---- 69.80 -1.20 71.00 1895 ---- ---- ---- ---- 71.10 -1.30 72.40 1900 ---- ---- ---- ---- 72.50 -1.30 73.80 1905 ---- ---- ---- ---- 73.90 -1.30 75.20 1910 ---- ---- ---- ---- 75.40 -1.30 76.70 1915 ---- ---- ---- ---- 76.80 -1.40 78.20 1920 ---- ---- ---- ---- 78.40 -1.30 79.70 1925 ---- ---- ---- ---- 79.90 -1.40 81.30 1930 ---- ---- ---- ---- 81.50 -1.40 82.90 1935 ---- ---- ---- ---- 83.10 -1.40 84.50 1940 ---- ---- ---- ---- 84.70 -1.40 86.10 1945 ---- ---- ---- ---- 86.40 -1.40 87.80 1950 ---- ---- ---- ---- 88.00 -1.50 89.50 1955 ---- ---- ---- ---- 89.80 -1.50 91.30 1960 ---- ---- ---- ---- 91.50 -1.60 93.10 1965 ---- ---- ---- ---- 93.30 -1.60 94.90 1970 ---- ---- ---- ---- 95.20 -1.50 96.70 1975 ---- ---- ---- ---- 97.00 -1.60 98.60 1980 ---- ---- ---- ---- 98.90 -1.60 100.50 1985 ---- ---- ---- ---- 100.90 -1.60 102.50 1990 ---- ---- ---- ---- 102.80 -1.70 104.50 1995 ---- ---- ---- ---- 104.80 -1.70 106.50 2000 ---- ---- ---- ---- 106.90 -1.70 108.60 2005 ---- ---- ---- ---- 108.90 -1.70 110.60 2010 ---- ---- ---- ---- 111.00 -1.80 112.80 2015 ---- ---- ---- ---- 113.20 -1.70 114.90 2020 ---- ---- ---- ---- 115.40 -1.70 117.10 2025 ---- ---- ---- ---- 117.60 -1.80 119.40 2030 ---- ---- ---- ---- 119.80 -1.80 121.60 2035 ---- ---- ---- ---- 122.10 -1.80 123.90 2040 ---- ---- ---- ---- 124.40 -1.90 126.30 2045 ---- ---- ---- ---- 126.80 -1.90 128.70 2050 ---- ---- ---- ---- 129.20 -1.90 131.10 2055 ---- ---- ---- ---- 131.60 -1.90 133.50 2060 ---- ---- ---- ---- 134.10 -1.90 136.00 2065 ---- ---- ---- ---- 136.60 -1.90 138.50 2070 ---- ---- ---- ---- 139.10 -2.00 141.10 2075 ---- ---- ---- ---- 141.70 -2.00 143.70 2080 ---- ---- ---- ---- 144.30 -2.00 146.30 2085 ---- ---- ---- ---- 146.90 -2.10 149.00 2090 ---- ---- ---- ---- 149.60 -2.00 151.60 2095 ---- ---- ---- ---- 152.30 -2.10 154.40 2100 ---- ---- ---- ---- 155.00 -2.10 157.10 2105 ---- ---- ---- ---- 157.80 -2.10 159.90 2110 ---- ---- ---- ---- 160.60 -2.10 162.70 2115 ---- ---- ---- ---- 163.40 -2.20 165.60 2120 ---- ---- ---- ---- 166.30 -2.20 168.50 2125 ---- ---- ---- ---- 169.10 -2.30 171.40 2130 ---- ---- ---- ---- 172.10 -2.20 174.30 2135 ---- ---- ---- ---- 175.00 -2.30 177.30 2140 ---- ---- ---- ---- 178.00 -2.30 180.30 2145 ---- ---- ---- ---- 181.00 -2.30 183.30 2150 ---- ---- ---- ---- 184.00 -2.40 186.40 2155 ---- ---- ---- ---- 187.10 -2.30 189.40 2160 ---- ---- ---- ---- 190.20 -2.30 192.50 2165 ---- ---- ---- ---- 193.30 -2.40 195.70 2170 ---- ---- ---- ---- 196.40 -2.40 198.80 2175 ---- ---- ---- ---- 199.60 -2.40 202.00 2180 ---- ---- ---- ---- 202.80 -2.40 205.20 2185 ---- ---- ---- ---- 206.00 -2.50 208.50 2190 ---- ---- ---- ---- 209.20 -2.50 211.70 2195 ---- ---- ---- ---- 212.50 -2.50 215.00 2200 ---- ---- ---- ---- 215.80 -2.50 218.30 2205 ---- ---- ---- ---- 219.10 -2.50 221.60 2210 ---- ---- ---- ---- 222.40 -2.60 225.00 2215 ---- ---- ---- ---- 225.80 -2.50 228.30 2220 ---- ---- ---- ---- 229.10 -2.60 231.70 2225 ---- ---- ---- ---- 232.50 -2.60 235.10 2230 ---- ---- ---- ---- 235.90 -2.60 238.50 2235 ---- ---- ---- ---- 239.30 -2.70 242.00 2240 ---- ---- ---- ---- 242.80 -2.60 245.40 2245 ---- ---- ---- ---- 246.20 -2.70 248.90 2250 ---- ---- ---- ---- 249.70 -2.70 252.40 2255 ---- ---- ---- ---- 253.20 -2.70 255.90 2260 ---- ---- ---- ---- 256.70 -2.70 259.40 2265 ---- ---- ---- ---- 260.20 -2.80 263.00 2270 ---- ---- ---- ---- 263.80 -2.70 266.50 2275 ---- ---- ---- ---- 267.30 -2.80 270.10 2280 ---- ---- ---- ---- 270.90 -2.80 273.70 2285 ---- ---- ---- ---- 274.50 -2.80 277.30 2290 ---- ---- ---- ---- 278.10 -2.80 280.90 2295 ---- ---- ---- ---- 281.70 -2.80 284.50 2300 ---- ---- ---- ---- 285.30 -2.90 288.20 2305 ---- ---- ---- ---- 288.90 -2.90 291.80 2310 ---- ---- ---- ---- 292.60 -2.90 295.50 2315 ---- ---- ---- ---- 296.30 -2.90 299.20 2320 ---- ---- ---- ---- 299.90 -3.00 302.90 2325 ---- ---- ---- ---- 303.60 -3.00 306.60 2330 ---- ---- ---- ---- 307.30 -3.00 310.30 2335 ---- ---- ---- ---- 311.00 -3.00 314.00 2340 ---- ---- ---- ---- 314.80 -3.00 317.80 2345 ---- ---- ---- ---- 318.50 -3.00 321.50 2350 ---- ---- ---- ---- 322.20 -3.10 325.30 2355 ---- ---- ---- ---- 326.00 -3.00 329.00 2360 ---- ---- ---- ---- 329.80 -3.00 332.80 2365 ---- ---- ---- ---- 333.60 -3.00 336.60 2370 ---- ---- ---- ---- 337.40 -3.00 340.40 2375 ---- ---- ---- ---- 341.20 -3.00 344.20 2380 ---- ---- ---- ---- 345.00 -3.10 348.10 2385 ---- ---- ---- ---- 348.80 -3.10 351.90 2390 ---- ---- ---- ---- 352.60 -3.20 355.80 2395 ---- ---- ---- ---- 356.50 -3.10 359.60 2400 ---- ---- ---- ---- 360.30 -3.20 363.50 2410 ---- ---- ---- ---- 368.10 -3.20 371.30 2420 ---- ---- ---- ---- 375.90 -3.20 379.10 2425 ---- ---- ---- ---- 379.80 -3.20 383.00 2430 ---- ---- ---- ---- 383.70 -3.20 386.90 2440 ---- ---- ---- ---- 391.50 -3.30 394.80 2450 ---- ---- ---- ---- 399.40 -3.30 402.70 2460 ---- ---- ---- ---- 407.30 -3.30 410.60 2470 ---- ---- ---- ---- 415.30 -3.30 418.60 2475 ---- ---- ---- ---- 419.30 -3.30 422.60 2480 ---- ---- ---- ---- 423.30 -3.30 426.60 2490 ---- ---- ---- ---- 431.30 -3.40 434.70 2500 ---- ---- ---- ---- 439.30 -3.40 442.70 2525 ---- ---- ---- ---- 459.60 -3.50 463.10 2550 ---- ---- ---- ---- 480.00 -3.60 483.60 2575 ---- ---- ---- ---- 500.70 -3.60 504.30 2600 ---- ---- ---- ---- 521.50 -3.60 525.10 2625 ---- ---- ---- ---- 542.50 -3.70 546.20 2650 ---- ---- ---- ---- 563.60 -3.80 567.40 2675 ---- ---- ---- ---- 584.90 -3.80 588.70 2700 ---- ---- ---- ---- 606.40 -3.90 610.30 3000 ---- ---- ---- ---- 875.40 -4.30 879.70 3450 ---- ---- ---- ---- 1308.90 -4.70 1313.60 3475 ---- ---- ---- ---- 1333.70 -4.80 1338.50 3500 ---- ---- ---- ---- 1358.60 -4.80 1363.40 4000 ---- ---- ---- ---- 1858.50 -4.80 1863.30 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 27.00 -.60 27.60 1700 ---- ---- ---- ---- 30.60 -.60 31.20 1725 ---- ---- ---- ---- 34.50 -.70 35.20 1750 ---- ---- ---- ---- 38.80 -.80 39.60 1775 ---- ---- ---- ---- 43.50 -.80 44.30 1800 ---- ---- ---- ---- 48.50 -1.00 49.50 1825 ---- ---- ---- ---- 54.00 -1.00 55.00 1850 ---- ---- ---- ---- 60.00 -1.00 61.00 1860 ---- ---- ---- ---- 62.40 ---- ---- 1870 ---- ---- ---- ---- 65.00 -1.20 66.20 1880 ---- ---- ---- ---- 67.60 -1.20 68.80 1890 ---- ---- ---- ---- 70.30 -1.30 71.60 1900 ---- ---- ---- ---- 73.10 -1.30 74.40 1910 ---- ---- ---- ---- 76.00 -1.30 77.30 1920 ---- ---- ---- ---- 79.00 -1.30 80.30 1930 ---- ---- ---- ---- 82.00 -1.40 83.40 1940 ---- ---- ---- ---- 85.10 -1.40 86.50 1950 ---- ---- ---- ---- 88.40 -1.40 89.80 1955 ---- ---- ---- ---- 90.00 ---- ---- 1960 ---- ---- ---- ---- 91.70 -1.50 93.20 1965 ---- ---- ---- ---- 93.40 -1.50 94.90 1970 ---- ---- ---- ---- 95.20 -1.50 96.70 1975 ---- ---- ---- ---- 96.90 -1.60 98.50 1980 ---- ---- ---- ---- 98.70 -1.60 100.30 1985 ---- ---- ---- ---- 100.50 -1.60 102.10 1990 ---- ---- ---- ---- 102.40 -1.60 104.00 1995 ---- ---- ---- ---- 104.30 -1.60 105.90 2000 ---- ---- ---- ---- 106.20 -1.60 107.80 2005 ---- ---- ---- ---- 108.10 -1.70 109.80 2010 ---- ---- ---- ---- 110.10 -1.70 111.80 2015 ---- ---- ---- ---- 112.10 -1.70 113.80 2020 ---- ---- ---- ---- 114.20 -1.70 115.90 2025 ---- ---- ---- ---- 116.30 -1.70 118.00 2030 ---- ---- ---- ---- 118.40 -1.70 120.10 2035 ---- ---- ---- ---- 120.50 -1.80 122.30 2040 ---- ---- ---- ---- 122.70 -1.80 124.50 2045 ---- ---- ---- ---- 124.90 -1.90 126.80 2050 ---- ---- ---- ---- 127.20 -1.80 129.00 2055 ---- ---- ---- ---- 129.50 -1.90 131.40 2060 ---- ---- ---- ---- 131.80 -1.90 133.70 2065 ---- ---- ---- ---- 134.20 -1.90 136.10 2070 ---- ---- ---- ---- 136.60 -1.90 138.50 2075 ---- ---- ---- ---- 139.10 -1.90 141.00 2080 ---- ---- ---- ---- 141.60 -1.90 143.50 2085 ---- ---- ---- ---- 144.10 -2.00 146.10 2090 ---- ---- ---- ---- 146.60 -2.10 148.70 2095 ---- ---- ---- ---- 149.20 -2.10 151.30 2100 ---- ---- ---- ---- 151.90 -2.00 153.90 2105 ---- ---- ---- ---- 154.50 -2.10 156.60 2110 ---- ---- ---- ---- 157.30 -2.00 159.30 2115 ---- ---- ---- ---- 160.00 -2.10 162.10 2120 ---- ---- ---- ---- 162.80 -2.10 164.90 2125 ---- ---- ---- ---- 165.60 -2.10 167.70 2130 ---- ---- ---- ---- 168.40 -2.20 170.60 2135 ---- ---- ---- ---- 171.30 -2.20 173.50 2140 ---- ---- ---- ---- 174.20 -2.20 176.40 2145 ---- ---- ---- ---- 177.10 -2.30 179.40 2150 ---- ---- ---- ---- 180.10 -2.20 182.30 2155 ---- ---- ---- ---- 183.10 -2.30 185.40 2160 ---- ---- ---- ---- 186.10 -2.30 188.40 2165 ---- ---- ---- ---- 189.20 -2.30 191.50 2170 ---- ---- ---- ---- 192.20 -2.40 194.60 2175 ---- ---- ---- ---- 195.30 -2.40 197.70 2180 ---- ---- ---- ---- 198.50 -2.30 200.80 2185 ---- ---- ---- ---- 201.60 -2.40 204.00 2190 ---- ---- ---- ---- 204.80 -2.40 207.20 2195 ---- ---- ---- ---- 208.00 -2.50 210.50 2200 ---- ---- ---- ---- 211.30 -2.40 213.70 2205 ---- ---- ---- ---- 214.50 -2.50 217.00 2210 ---- ---- ---- ---- 217.80 -2.50 220.30 2215 ---- ---- ---- ---- 221.10 -2.50 223.60 2220 ---- ---- ---- ---- 224.40 -2.50 226.90 2225 ---- ---- ---- ---- 227.80 -2.50 230.30 2230 ---- ---- ---- ---- 231.10 -2.60 233.70 2235 ---- ---- ---- ---- 234.50 -2.60 237.10 2240 ---- ---- ---- ---- 237.90 -2.60 240.50 2245 ---- ---- ---- ---- 241.30 -2.60 243.90 2250 ---- ---- ---- ---- 244.80 -2.60 247.40 2255 ---- ---- ---- ---- 248.20 -2.70 250.90 2260 ---- ---- ---- ---- 251.70 -2.60 254.30 2265 ---- ---- ---- ---- 255.20 -2.60 257.80 2270 ---- ---- ---- ---- 258.70 -2.70 261.40 2275 ---- ---- ---- ---- 262.20 -2.70 264.90 2280 ---- ---- ---- ---- 265.70 -2.70 268.40 2285 ---- ---- ---- ---- 269.20 -2.80 272.00 2290 ---- ---- ---- ---- 272.80 -2.80 275.60 2295 ---- ---- ---- ---- 276.40 -2.70 279.10 2300 ---- ---- ---- ---- 279.90 -2.80 282.70 2305 ---- ---- ---- ---- 283.50 -2.80 286.30 2310 ---- ---- ---- ---- 287.10 -2.90 290.00 2315 ---- ---- ---- ---- 290.70 -2.90 293.60 2320 ---- ---- ---- ---- 294.40 -2.80 297.20 2325 ---- ---- ---- ---- 298.00 -2.90 300.90 2330 ---- ---- ---- ---- 301.70 -2.80 304.50 2335 ---- ---- ---- ---- 305.30 -2.90 308.20 2340 ---- ---- ---- ---- 309.00 -2.90 311.90 2345 ---- ---- ---- ---- 312.70 -2.90 315.60 2350 ---- ---- ---- ---- 316.40 -2.90 319.30 2355 ---- ---- ---- ---- 320.10 -3.00 323.10 2360 ---- ---- ---- ---- 323.80 -3.00 326.80 2365 ---- ---- ---- ---- 327.60 -2.90 330.50 2370 ---- ---- ---- ---- 331.30 -3.00 334.30 2380 ---- ---- ---- ---- 338.80 -3.10 341.90 2390 ---- ---- ---- ---- 346.40 -3.10 349.50 2400 ---- ---- ---- ---- 354.00 -3.10 357.10 2410 ---- ---- ---- ---- 361.70 -3.10 364.80 2420 ---- ---- ---- ---- 369.40 -3.20 372.60 2430 ---- ---- ---- ---- 377.20 -3.20 380.40 2440 ---- ---- ---- ---- 385.00 -3.20 388.20 2450 ---- ---- ---- ---- 392.80 -3.30 396.10 2460 ---- ---- ---- ---- 400.70 -3.30 404.00 2475 ---- ---- ---- ---- 412.70 -3.30 416.00 2500 ---- ---- ---- ---- 432.80 -3.30 436.10 2525 ---- ---- ---- ---- 453.10 -3.40 456.50 2550 ---- ---- ---- ---- 473.70 -3.50 477.20 2575 ---- ---- ---- ---- 494.50 -3.50 498.00 2600 ---- ---- ---- ---- 515.50 -3.60 519.10 2625 ---- ---- ---- ---- 536.70 -3.60 540.30 2650 ---- ---- ---- ---- 558.10 -3.70 561.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 UNCH 2.60 1050 ---- ---- ---- ---- 3.00 -.10 3.10 1075 ---- ---- ---- ---- 3.50 UNCH 3.50 1100 ---- ---- ---- ---- 4.00 -.10 4.10 1125 ---- ---- ---- ---- 4.60 -.10 4.70 1150 ---- ---- ---- ---- 5.20 -.10 5.30 1175 ---- ---- ---- ---- 6.00 -.10 6.10 1200 ---- ---- ---- ---- 6.80 -.10 6.90 1220 ---- ---- ---- ---- 7.50 -.10 7.60 1225 ---- ---- ---- ---- 7.70 -.10 7.80 1230 ---- ---- ---- ---- 7.80 -.20 8.00 1240 ---- ---- ---- ---- 8.20 -.20 8.40 1250 ---- ---- ---- ---- 8.60 -.20 8.80 1260 ---- ---- ---- ---- 9.00 -.20 9.20 1270 ---- ---- ---- ---- 9.50 -.20 9.70 1275 ---- ---- ---- ---- 9.70 -.20 9.90 1280 ---- ---- ---- ---- 9.90 -.20 10.10 1290 ---- ---- ---- ---- 10.40 -.20 10.60 1300 ---- ---- ---- ---- 10.90 -.20 11.10 1310 ---- ---- ---- ---- 11.40 -.20 11.60 1315 ---- ---- ---- ---- 11.60 -.20 11.80 1320 ---- ---- ---- ---- 11.90 -.20 12.10 1325 ---- ---- ---- ---- 12.20 -.20 12.40 1330 ---- ---- ---- ---- 12.40 -.30 12.70 1335 ---- ---- ---- ---- 12.70 -.20 12.90 1340 ---- ---- ---- ---- 13.00 -.20 13.20 1345 ---- ---- ---- ---- 13.30 -.20 13.50 1350 ---- ---- ---- ---- 13.50 -.30 13.80 1355 ---- ---- ---- ---- 13.80 -.30 14.10 1360 ---- ---- ---- ---- 14.10 -.30 14.40 1365 ---- ---- ---- ---- 14.40 -.30 14.70 1370 ---- ---- ---- ---- 14.80 -.20 15.00 1375 ---- ---- ---- ---- 15.10 -.20 15.30 1380 ---- ---- ---- ---- 15.40 -.30 15.70 1385 ---- ---- ---- ---- 15.70 -.30 16.00 1390 ---- ---- ---- ---- 16.00 -.30 16.30 1395 ---- ---- ---- ---- 16.40 -.30 16.70 1400 ---- ---- ---- ---- 16.70 -.30 17.00 1405 ---- ---- ---- ---- 17.10 -.30 17.40 1410 ---- ---- ---- ---- 17.40 -.30 17.70 1415 ---- ---- ---- ---- 17.80 -.30 18.10 1420 ---- ---- ---- ---- 18.10 -.40 18.50 1425 ---- ---- ---- ---- 18.50 -.30 18.80 1430 ---- ---- ---- ---- 18.90 -.30 19.20 1435 ---- ---- ---- ---- 19.30 -.30 19.60 1440 ---- ---- ---- ---- 19.60 -.40 20.00 1445 ---- ---- ---- ---- 20.00 -.40 20.40 1450 ---- ---- ---- ---- 20.40 -.40 20.80 1455 ---- ---- ---- ---- 20.80 -.40 21.20 1460 ---- ---- ---- ---- 21.20 -.40 21.60 1465 ---- ---- ---- ---- 21.70 -.30 22.00 1470 ---- ---- ---- ---- 22.10 -.40 22.50 1475 ---- ---- ---- ---- 22.50 -.40 22.90 1480 ---- ---- ---- ---- 22.90 -.40 23.30 1485 ---- ---- ---- ---- 23.40 -.40 23.80 1490 ---- ---- ---- ---- 23.80 -.40 24.20 1495 ---- ---- ---- ---- 24.30 -.40 24.70 1500 ---- ---- ---- ---- 24.70 -.50 25.20 1505 ---- ---- ---- ---- 25.20 -.50 25.70 1510 ---- ---- ---- ---- 25.70 -.40 26.10 1515 ---- ---- ---- ---- 26.20 -.40 26.60 1520 ---- ---- ---- ---- 26.70 -.40 27.10 1525 ---- ---- ---- ---- 27.20 -.40 27.60 1530 ---- ---- ---- ---- 27.70 -.40 28.10 1535 ---- ---- ---- ---- 28.20 -.40 28.60 1540 ---- ---- ---- ---- 28.70 -.50 29.20 1545 ---- ---- ---- ---- 29.20 -.50 29.70 1550 ---- ---- ---- ---- 29.70 -.50 30.20 1555 ---- ---- ---- ---- 30.30 -.50 30.80 1560 ---- ---- ---- ---- 30.80 -.50 31.30 1565 ---- ---- ---- ---- 31.40 -.50 31.90 1570 ---- ---- ---- ---- 31.90 -.60 32.50 1575 ---- ---- ---- ---- 32.50 -.50 33.00 1580 ---- ---- ---- ---- 33.10 -.50 33.60 1585 ---- ---- ---- ---- 33.60 -.60 34.20 1590 ---- ---- ---- ---- 34.20 -.60 34.80 1595 ---- ---- ---- ---- 34.80 -.60 35.40 1600 ---- ---- ---- ---- 35.40 -.60 36.00 1605 ---- ---- ---- ---- 36.00 -.60 36.60 1610 ---- ---- ---- ---- 36.60 -.60 37.20 1615 ---- ---- ---- ---- 37.20 -.60 37.80 1620 ---- ---- ---- ---- 37.80 -.70 38.50 1625 ---- ---- ---- ---- 38.50 -.60 39.10 1630 ---- ---- ---- ---- 39.10 -.70 39.80 1635 ---- ---- ---- ---- 39.80 -.60 40.40 1640 ---- ---- ---- ---- 40.40 -.70 41.10 1645 ---- ---- ---- ---- 41.10 -.60 41.70 1650 ---- ---- ---- ---- 41.70 -.70 42.40 1655 ---- ---- ---- ---- 42.40 -.70 43.10 1660 ---- ---- ---- ---- 43.10 -.70 43.80 1665 ---- ---- ---- ---- 43.70 -.70 44.40 1670 ---- ---- ---- ---- 44.40 -.70 45.10 1675 ---- ---- ---- ---- 45.10 -.70 45.80 1680 ---- ---- ---- ---- 45.80 -.80 46.60 1685 ---- ---- ---- ---- 46.50 -.80 47.30 1690 ---- ---- ---- ---- 47.20 -.80 48.00 1695 ---- ---- ---- ---- 47.90 -.80 48.70 1700 ---- ---- ---- ---- 48.70 -.70 49.40 1705 ---- ---- ---- ---- 49.40 -.80 50.20 1710 ---- ---- ---- ---- 50.10 -.80 50.90 1715 ---- ---- ---- ---- 50.90 -.80 51.70 1720 ---- ---- ---- ---- 51.60 -.80 52.40 1725 ---- ---- ---- ---- 52.40 -.80 53.20 1730 ---- ---- ---- ---- 53.10 -.90 54.00 1735 ---- ---- ---- ---- 53.90 -.80 54.70 1740 ---- ---- ---- ---- 54.70 -.80 55.50 1745 ---- ---- ---- ---- 55.40 -.90 56.30 1750 ---- ---- ---- ---- 56.20 -.90 57.10 1755 ---- ---- ---- ---- 57.00 -.90 57.90 1760 ---- ---- ---- ---- 57.80 -.90 58.70 1765 ---- ---- ---- ---- 58.60 -1.00 59.60 1770 ---- ---- ---- ---- 59.50 -.90 60.40 1775 ---- ---- ---- ---- 60.30 -1.00 61.30 1780 ---- ---- ---- ---- 61.20 -.90 62.10 1785 ---- ---- ---- ---- 62.00 -1.00 63.00 1790 ---- ---- ---- ---- 62.90 -1.00 63.90 1795 ---- ---- ---- ---- 63.80 -1.00 64.80 1800 ---- ---- ---- ---- 64.70 -1.00 65.70 1805 ---- ---- ---- ---- 65.60 -1.00 66.60 1810 ---- ---- ---- ---- 66.50 -1.10 67.60 1815 ---- ---- ---- ---- 67.50 -1.00 68.50 1820 ---- ---- ---- ---- 68.50 -1.00 69.50 1825 ---- ---- ---- ---- 69.40 -1.10 70.50 1830 ---- ---- ---- ---- 70.40 -1.10 71.50 1835 ---- ---- ---- ---- 71.40 -1.10 72.50 1840 ---- ---- ---- ---- 72.50 -1.10 73.60 1845 ---- ---- ---- ---- 73.50 -1.10 74.60 1850 ---- ---- ---- ---- 74.60 -1.10 75.70 1855 ---- ---- ---- ---- 75.70 -1.10 76.80 1860 ---- ---- ---- ---- 76.80 -1.20 78.00 1865 ---- ---- ---- ---- 78.00 -1.10 79.10 1870 ---- ---- ---- ---- 79.10 -1.20 80.30 1875 ---- ---- ---- ---- 80.30 -1.20 81.50 1880 ---- ---- ---- ---- 81.50 -1.20 82.70 1885 ---- ---- ---- ---- 82.70 -1.30 84.00 1890 ---- ---- ---- ---- 84.00 -1.20 85.20 1895 ---- ---- ---- ---- 85.30 -1.20 86.50 1900 ---- ---- ---- ---- 86.60 -1.30 87.90 1905 ---- ---- ---- ---- 87.90 -1.30 89.20 1910 ---- ---- ---- ---- 89.30 -1.30 90.60 1915 ---- ---- ---- ---- 90.70 -1.30 92.00 1920 ---- ---- ---- ---- 92.20 -1.30 93.50 1925 ---- ---- ---- ---- 93.60 -1.40 95.00 1930 ---- ---- ---- ---- 95.10 -1.40 96.50 1935 ---- ---- ---- ---- 96.60 -1.40 98.00 1940 ---- ---- ---- ---- 98.20 -1.40 99.60 1945 ---- ---- ---- ---- 99.80 -1.40 101.20 1950 ---- ---- ---- ---- 101.40 -1.40 102.80 1955 ---- ---- ---- ---- 103.00 -1.50 104.50 1960 ---- ---- ---- ---- 104.70 -1.50 106.20 1965 ---- ---- ---- ---- 106.40 -1.50 107.90 1970 ---- ---- ---- ---- 108.20 -1.50 109.70 1975 ---- ---- ---- ---- 109.90 -1.60 111.50 1980 ---- ---- ---- ---- 111.70 -1.60 113.30 1985 ---- ---- ---- ---- 113.60 -1.50 115.10 1990 ---- ---- ---- ---- 115.50 -1.50 117.00 1995 ---- ---- ---- ---- 117.40 -1.50 118.90 2000 ---- ---- ---- ---- 119.30 -1.60 120.90 2005 ---- ---- ---- ---- 121.30 -1.60 122.90 2010 ---- ---- ---- ---- 123.30 -1.60 124.90 2015 ---- ---- ---- ---- 125.30 -1.70 127.00 2020 ---- ---- ---- ---- 127.40 -1.60 129.00 2025 ---- ---- ---- ---- 129.50 -1.70 131.20 2030 ---- ---- ---- ---- 131.60 -1.70 133.30 2035 ---- ---- ---- ---- 133.80 -1.70 135.50 2040 ---- ---- ---- ---- 136.00 -1.70 137.70 2045 ---- ---- ---- ---- 138.20 -1.80 140.00 2050 ---- ---- ---- ---- 140.50 -1.80 142.30 2055 ---- ---- ---- ---- 142.70 -1.90 144.60 2060 ---- ---- ---- ---- 145.10 -1.80 146.90 2065 ---- ---- ---- ---- 147.40 -1.90 149.30 2070 ---- ---- ---- ---- 149.80 -1.90 151.70 2075 ---- ---- ---- ---- 152.30 -1.90 154.20 2080 ---- ---- ---- ---- 154.70 -1.90 156.60 2085 ---- ---- ---- ---- 157.20 -1.90 159.10 2090 ---- ---- ---- ---- 159.70 -2.00 161.70 2095 ---- ---- ---- ---- 162.30 -2.00 164.30 2100 ---- ---- ---- ---- 164.90 -2.00 166.90 2105 ---- ---- ---- ---- 167.50 -2.00 169.50 2110 ---- ---- ---- ---- 170.20 -2.00 172.20 2115 ---- ---- ---- ---- 172.80 -2.10 174.90 2120 ---- ---- ---- ---- 175.60 -2.00 177.60 2125 ---- ---- ---- ---- 178.30 -2.10 180.40 2130 ---- ---- ---- ---- 181.10 -2.10 183.20 2135 ---- ---- ---- ---- 183.90 -2.10 186.00 2140 ---- ---- ---- ---- 186.70 -2.10 188.80 2145 ---- ---- ---- ---- 189.60 -2.10 191.70 2150 ---- ---- ---- ---- 192.40 -2.20 194.60 2155 ---- ---- ---- ---- 195.40 -2.10 197.50 2160 ---- ---- ---- ---- 198.30 -2.20 200.50 2165 ---- ---- ---- ---- 201.30 -2.20 203.50 2170 ---- ---- ---- ---- 204.30 -2.20 206.50 2175 ---- ---- ---- ---- 207.30 -2.20 209.50 2180 ---- ---- ---- ---- 210.30 -2.30 212.60 2185 ---- ---- ---- ---- 213.40 -2.30 215.70 2190 ---- ---- ---- ---- 216.50 -2.30 218.80 2195 ---- ---- ---- ---- 219.60 -2.40 222.00 2200 ---- ---- ---- ---- 222.80 -2.30 225.10 2205 ---- ---- ---- ---- 226.00 -2.30 228.30 2210 ---- ---- ---- ---- 229.20 -2.30 231.50 2215 ---- ---- ---- ---- 232.40 -2.40 234.80 2220 ---- ---- ---- ---- 235.60 -2.40 238.00 2225 ---- ---- ---- ---- 238.90 -2.40 241.30 2230 ---- ---- ---- ---- 242.20 -2.40 244.60 2235 ---- ---- ---- ---- 245.50 -2.40 247.90 2240 ---- ---- ---- ---- 248.80 -2.50 251.30 2245 ---- ---- ---- ---- 252.10 -2.50 254.60 2250 ---- ---- ---- ---- 255.50 -2.50 258.00 2255 ---- ---- ---- ---- 258.90 -2.50 261.40 2260 ---- ---- ---- ---- 262.30 -2.50 264.80 2265 ---- ---- ---- ---- 265.70 -2.60 268.30 2270 ---- ---- ---- ---- 269.20 -2.50 271.70 2275 ---- ---- ---- ---- 272.60 -2.60 275.20 2280 ---- ---- ---- ---- 276.10 -2.60 278.70 2285 ---- ---- ---- ---- 279.60 -2.60 282.20 2290 ---- ---- ---- ---- 283.10 -2.60 285.70 2295 ---- ---- ---- ---- 286.60 -2.70 289.30 2300 ---- ---- ---- ---- 290.20 -2.60 292.80 2305 ---- ---- ---- ---- 293.70 -2.70 296.40 2310 ---- ---- ---- ---- 297.30 -2.70 300.00 2315 ---- ---- ---- ---- 300.90 -2.70 303.60 2320 ---- ---- ---- ---- 304.50 -2.70 307.20 2325 ---- ---- ---- ---- 308.10 -2.70 310.80 2330 ---- ---- ---- ---- 311.70 -2.80 314.50 2335 ---- ---- ---- ---- 315.40 -2.70 318.10 2340 ---- ---- ---- ---- 319.00 -2.80 321.80 2345 ---- ---- ---- ---- 322.70 -2.80 325.50 2350 ---- ---- ---- ---- 326.40 -2.80 329.20 2355 ---- ---- ---- ---- 330.00 -2.90 332.90 2360 ---- ---- ---- ---- 333.70 -2.90 336.60 2365 ---- ---- ---- ---- 337.50 -2.80 340.30 2370 ---- ---- ---- ---- 341.20 -2.90 344.10 2375 ---- ---- ---- ---- 344.90 -2.90 347.80 2380 ---- ---- ---- ---- 348.70 -2.90 351.60 2385 ---- ---- ---- ---- 352.50 -2.90 355.40 2390 ---- ---- ---- ---- 356.20 -3.00 359.20 2395 ---- ---- ---- ---- 360.00 -3.00 363.00 2400 ---- ---- ---- ---- 363.80 -3.00 366.80 2405 ---- ---- ---- ---- 367.70 -2.90 370.60 2410 ---- ---- ---- ---- 371.50 -2.90 374.40 2415 ---- ---- ---- ---- 375.30 -3.00 378.30 2420 ---- ---- ---- ---- 379.20 -3.00 382.20 2425 ---- ---- ---- ---- 383.00 -3.00 386.00 2430 ---- ---- ---- ---- 386.90 -3.00 389.90 2435 ---- ---- ---- ---- 390.80 -3.00 393.80 2440 ---- ---- ---- ---- 394.70 -3.00 397.70 2450 ---- ---- ---- ---- 402.50 -3.10 405.60 2460 ---- ---- ---- ---- 410.40 -3.00 413.40 2470 ---- ---- ---- ---- 418.30 -3.10 421.40 2475 ---- ---- ---- ---- 422.20 -3.20 425.40 2480 ---- ---- ---- ---- 426.20 -3.10 429.30 2490 ---- ---- ---- ---- 434.20 -3.10 437.30 2500 ---- ---- ---- ---- 442.20 -3.20 445.40 2510 ---- ---- ---- ---- 450.30 -3.20 453.50 2520 ---- ---- ---- ---- 458.40 -3.20 461.60 2525 ---- ---- ---- ---- 462.40 -3.30 465.70 2530 ---- ---- ---- ---- 466.50 -3.20 469.70 2550 ---- ---- ---- ---- 482.90 -3.20 486.10 2575 ---- ---- ---- ---- 503.50 -3.30 506.80 2600 ---- ---- ---- ---- 524.40 -3.30 527.70 2625 ---- ---- ---- ---- 545.40 -3.40 548.80 2650 ---- ---- ---- ---- 566.60 -3.50 570.10 2675 ---- ---- ---- ---- 588.00 -3.50 591.50 2700 ---- ---- ---- ---- 609.60 -3.50 613.10 2725 ---- ---- ---- ---- 631.30 -3.60 634.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 -.10 6.80 1100 ---- ---- ---- ---- 7.60 -.10 7.70 1125 ---- ---- ---- ---- 8.50 -.10 8.60 1150 ---- ---- ---- ---- 9.50 -.20 9.70 1175 ---- ---- ---- ---- 10.60 -.20 10.80 1200 ---- ---- ---- ---- 11.80 -.20 12.00 1225 ---- ---- ---- ---- 13.10 -.20 13.30 1250 ---- ---- ---- ---- 14.50 -.20 14.70 1270 ---- ---- ---- ---- 15.70 -.20 15.90 1275 ---- ---- ---- ---- 16.00 -.20 16.20 1280 ---- ---- ---- ---- 16.30 -.30 16.60 1290 ---- ---- ---- ---- 16.90 -.30 17.20 1300 ---- ---- ---- ---- 17.60 -.30 17.90 1310 ---- ---- ---- ---- 18.30 -.30 18.60 1320 ---- ---- ---- ---- 19.00 -.30 19.30 1325 ---- ---- ---- ---- 19.30 -.30 19.60 1330 ---- ---- ---- ---- 19.70 -.30 20.00 1340 ---- ---- ---- ---- 20.40 -.30 20.70 1350 ---- ---- ---- ---- 21.20 -.30 21.50 1360 ---- ---- ---- ---- 22.00 -.30 22.30 1370 ---- ---- ---- ---- 22.80 -.30 23.10 1375 ---- ---- ---- ---- 23.20 -.30 23.50 1380 ---- ---- ---- ---- 23.60 -.30 23.90 1385 ---- ---- ---- ---- 24.00 -.40 24.40 1390 ---- ---- ---- ---- 24.40 -.40 24.80 1395 ---- ---- ---- ---- 24.90 -.30 25.20 1400 ---- ---- ---- ---- 25.30 -.40 25.70 1405 ---- ---- ---- ---- 25.70 -.40 26.10 1410 ---- ---- ---- ---- 26.20 -.40 26.60 1415 ---- ---- ---- ---- 26.60 -.40 27.00 1420 ---- ---- ---- ---- 27.10 -.40 27.50 1425 ---- ---- ---- ---- 27.50 -.40 27.90 1430 ---- ---- ---- ---- 28.00 -.40 28.40 1435 ---- ---- ---- ---- 28.50 -.40 28.90 1440 ---- ---- ---- ---- 29.00 -.40 29.40 1445 ---- ---- ---- ---- 29.50 -.40 29.90 1450 ---- ---- ---- ---- 30.00 -.40 30.40 1455 ---- ---- ---- ---- 30.50 -.40 30.90 1460 ---- ---- ---- ---- 31.00 -.40 31.40 1465 ---- ---- ---- ---- 31.50 -.40 31.90 1470 ---- ---- ---- ---- 32.00 -.40 32.40 1475 ---- ---- ---- ---- 32.50 -.50 33.00 1480 ---- ---- ---- ---- 33.00 -.50 33.50 1485 ---- ---- ---- ---- 33.60 -.50 34.10 1490 ---- ---- ---- ---- 34.10 -.50 34.60 1495 ---- ---- ---- ---- 34.70 -.50 35.20 1500 ---- ---- ---- ---- 35.20 -.50 35.70 1505 ---- ---- ---- ---- 35.80 -.50 36.30 1510 ---- ---- ---- ---- 36.40 -.50 36.90 1515 ---- ---- ---- ---- 36.90 -.60 37.50 1520 ---- ---- ---- ---- 37.50 -.60 38.10 1525 ---- ---- ---- ---- 38.10 -.60 38.70 1530 ---- ---- ---- ---- 38.70 -.60 39.30 1535 ---- ---- ---- ---- 39.30 -.60 39.90 1540 ---- ---- ---- ---- 39.90 -.60 40.50 1545 ---- ---- ---- ---- 40.50 -.60 41.10 1550 ---- ---- ---- ---- 41.20 -.50 41.70 1555 ---- ---- ---- ---- 41.80 -.60 42.40 1560 ---- ---- ---- ---- 42.40 -.60 43.00 1565 ---- ---- ---- ---- 43.10 -.60 43.70 1570 ---- ---- ---- ---- 43.70 -.60 44.30 1575 ---- ---- ---- ---- 44.40 -.60 45.00 1580 ---- ---- ---- ---- 45.10 -.60 45.70 1585 ---- ---- ---- ---- 45.70 -.70 46.40 1590 ---- ---- ---- ---- 46.40 -.60 47.00 1595 ---- ---- ---- ---- 47.10 -.60 47.70 1600 ---- ---- ---- ---- 47.80 -.60 48.40 1605 ---- ---- ---- ---- 48.50 -.60 49.10 1610 ---- ---- ---- ---- 49.20 -.60 49.80 1615 ---- ---- ---- ---- 49.90 -.70 50.60 1620 ---- ---- ---- ---- 50.60 -.70 51.30 1625 ---- ---- ---- ---- 51.30 -.70 52.00 1630 ---- ---- ---- ---- 52.00 -.70 52.70 1635 ---- ---- ---- ---- 52.80 -.70 53.50 1640 ---- ---- ---- ---- 53.50 -.70 54.20 1645 ---- ---- ---- ---- 54.30 -.70 55.00 1650 ---- ---- ---- ---- 55.00 -.70 55.70 1655 ---- ---- ---- ---- 55.80 -.70 56.50 1660 ---- ---- ---- ---- 56.50 -.80 57.30 1665 ---- ---- ---- ---- 57.30 -.80 58.10 1670 ---- ---- ---- ---- 58.10 -.70 58.80 1675 ---- ---- ---- ---- 58.80 -.80 59.60 1680 ---- ---- ---- ---- 59.60 -.80 60.40 1685 ---- ---- ---- ---- 60.40 -.80 61.20 1690 ---- ---- ---- ---- 61.20 -.80 62.00 1695 ---- ---- ---- ---- 62.00 -.80 62.80 1700 ---- ---- ---- ---- 62.80 -.80 63.60 1705 ---- ---- ---- ---- 63.60 -.90 64.50 1710 ---- ---- ---- ---- 64.40 -.90 65.30 1715 ---- ---- ---- ---- 65.20 -.90 66.10 1720 ---- ---- ---- ---- 66.10 -.80 66.90 1725 ---- ---- ---- ---- 66.90 -.90 67.80 1730 ---- ---- ---- ---- 67.70 -.90 68.60 1735 ---- ---- ---- ---- 68.50 -1.00 69.50 1740 ---- ---- ---- ---- 69.40 -.90 70.30 1745 ---- ---- ---- ---- 70.20 -1.00 71.20 1750 ---- ---- ---- ---- 71.10 -.90 72.00 1755 ---- ---- ---- ---- 71.90 -1.00 72.90 1760 ---- ---- ---- ---- 72.80 -1.00 73.80 1765 ---- ---- ---- ---- 73.70 -.90 74.60 1770 ---- ---- ---- ---- 74.50 -1.00 75.50 1775 ---- ---- ---- ---- 75.40 -1.00 76.40 1780 ---- ---- ---- ---- 76.30 -1.00 77.30 1785 ---- ---- ---- ---- 77.20 -1.00 78.20 1790 ---- ---- ---- ---- 78.10 -1.00 79.10 1795 ---- ---- ---- ---- 79.00 -1.10 80.10 1800 ---- ---- ---- ---- 80.00 -1.00 81.00 1805 ---- ---- ---- ---- 80.90 -1.10 82.00 1810 ---- ---- ---- ---- 81.90 -1.00 82.90 1815 ---- ---- ---- ---- 82.80 -1.10 83.90 1820 ---- ---- ---- ---- 83.80 -1.10 84.90 1825 ---- ---- ---- ---- 84.80 -1.10 85.90 1830 ---- ---- ---- ---- 85.80 -1.10 86.90 1835 ---- ---- ---- ---- 86.80 -1.10 87.90 1840 ---- ---- ---- ---- 87.90 -1.10 89.00 1845 ---- ---- ---- ---- 88.90 -1.10 90.00 1850 ---- ---- ---- ---- 90.00 -1.10 91.10 1855 ---- ---- ---- ---- 91.10 -1.10 92.20 1860 ---- ---- ---- ---- 92.20 -1.10 93.30 1865 ---- ---- ---- ---- 93.30 -1.20 94.50 1870 ---- ---- ---- ---- 94.40 -1.20 95.60 1875 ---- ---- ---- ---- 95.60 -1.20 96.80 1880 ---- ---- ---- ---- 96.80 -1.20 98.00 1885 ---- ---- ---- ---- 98.00 -1.20 99.20 1890 ---- ---- ---- ---- 99.20 -1.20 100.40 1895 ---- ---- ---- ---- 100.40 -1.30 101.70 1900 ---- ---- ---- ---- 101.70 -1.30 103.00 1905 ---- ---- ---- ---- 103.00 -1.30 104.30 1910 ---- ---- ---- ---- 104.30 -1.30 105.60 1915 ---- ---- ---- ---- 105.70 -1.30 107.00 1920 ---- ---- ---- ---- 107.10 -1.30 108.40 1925 ---- ---- ---- ---- 108.50 -1.30 109.80 1930 ---- ---- ---- ---- 109.90 -1.40 111.30 1935 ---- ---- ---- ---- 111.40 -1.30 112.70 1940 ---- ---- ---- ---- 112.90 -1.40 114.30 1945 ---- ---- ---- ---- 114.40 -1.40 115.80 1950 ---- ---- ---- ---- 115.90 -1.50 117.40 1955 ---- ---- ---- ---- 117.50 -1.50 119.00 1960 ---- ---- ---- ---- 119.10 -1.50 120.60 1965 ---- ---- ---- ---- 120.80 -1.50 122.30 1970 ---- ---- ---- ---- 122.50 -1.50 124.00 1975 ---- ---- ---- ---- 124.20 -1.50 125.70 1980 ---- ---- ---- ---- 125.90 -1.50 127.40 1985 ---- ---- ---- ---- 127.70 -1.50 129.20 1990 ---- ---- ---- ---- 129.50 -1.60 131.10 1995 ---- ---- ---- ---- 131.30 -1.60 132.90 2000 ---- ---- ---- ---- 133.20 -1.60 134.80 2005 ---- ---- ---- ---- 135.10 -1.60 136.70 2010 ---- ---- ---- ---- 137.10 -1.60 138.70 2015 ---- ---- ---- ---- 139.00 -1.70 140.70 2020 ---- ---- ---- ---- 141.00 -1.70 142.70 2025 ---- ---- ---- ---- 143.10 -1.60 144.70 2030 ---- ---- ---- ---- 145.10 -1.70 146.80 2035 ---- ---- ---- ---- 147.20 -1.70 148.90 2040 ---- ---- ---- ---- 149.40 -1.70 151.10 2045 ---- ---- ---- ---- 151.50 -1.80 153.30 2050 ---- ---- ---- ---- 153.70 -1.80 155.50 2055 ---- ---- ---- ---- 156.00 -1.70 157.70 2060 ---- ---- ---- ---- 158.20 -1.80 160.00 2065 ---- ---- ---- ---- 160.50 -1.80 162.30 2070 ---- ---- ---- ---- 162.90 -1.80 164.70 2075 ---- ---- ---- ---- 165.20 -1.90 167.10 2080 ---- ---- ---- ---- 167.60 -1.90 169.50 2085 ---- ---- ---- ---- 170.10 -1.80 171.90 2090 ---- ---- ---- ---- 172.50 -1.90 174.40 2095 ---- ---- ---- ---- 175.00 -1.90 176.90 2100 ---- ---- ---- ---- 177.60 -1.90 179.50 2105 ---- ---- ---- ---- 180.10 -2.00 182.10 2110 ---- ---- ---- ---- 182.70 -2.00 184.70 2115 ---- ---- ---- ---- 185.40 -1.90 187.30 2120 ---- ---- ---- ---- 188.00 -2.00 190.00 2125 ---- ---- ---- ---- 190.70 -2.00 192.70 2130 ---- ---- ---- ---- 193.40 -2.10 195.50 2135 ---- ---- ---- ---- 196.20 -2.00 198.20 2140 ---- ---- ---- ---- 199.00 -2.00 201.00 2145 ---- ---- ---- ---- 201.80 -2.10 203.90 2150 ---- ---- ---- ---- 204.60 -2.10 206.70 2155 ---- ---- ---- ---- 207.50 -2.10 209.60 2160 ---- ---- ---- ---- 210.40 -2.10 212.50 2165 ---- ---- ---- ---- 213.40 -2.10 215.50 2170 ---- ---- ---- ---- 216.30 -2.20 218.50 2175 ---- ---- ---- ---- 219.30 -2.20 221.50 2180 ---- ---- ---- ---- 222.30 -2.20 224.50 2185 ---- ---- ---- ---- 225.40 -2.20 227.60 2190 ---- ---- ---- ---- 228.40 -2.20 230.60 2195 ---- ---- ---- ---- 231.50 -2.20 233.70 2200 ---- ---- ---- ---- 234.60 -2.30 236.90 2205 ---- ---- ---- ---- 237.80 -2.20 240.00 2210 ---- ---- ---- ---- 240.90 -2.30 243.20 2215 ---- ---- ---- ---- 244.10 -2.30 246.40 2220 ---- ---- ---- ---- 247.30 -2.30 249.60 2225 ---- ---- ---- ---- 250.60 -2.30 252.90 2230 ---- ---- ---- ---- 253.80 -2.40 256.20 2235 ---- ---- ---- ---- 257.10 -2.30 259.40 2240 ---- ---- ---- ---- 260.40 -2.40 262.80 2245 ---- ---- ---- ---- 263.70 -2.40 266.10 2250 ---- ---- ---- ---- 267.00 -2.40 269.40 2255 ---- ---- ---- ---- 270.40 -2.40 272.80 2260 ---- ---- ---- ---- 273.70 -2.50 276.20 2265 ---- ---- ---- ---- 277.10 -2.50 279.60 2270 ---- ---- ---- ---- 280.50 -2.50 283.00 2275 ---- ---- ---- ---- 284.00 -2.40 286.40 2280 ---- ---- ---- ---- 287.40 -2.50 289.90 2285 ---- ---- ---- ---- 290.80 -2.50 293.30 2290 ---- ---- ---- ---- 294.30 -2.50 296.80 2295 ---- ---- ---- ---- 297.80 -2.50 300.30 2300 ---- ---- ---- ---- 301.30 -2.50 303.80 2305 ---- ---- ---- ---- 304.80 -2.50 307.30 2310 ---- ---- ---- ---- 308.30 -2.60 310.90 2315 ---- ---- ---- ---- 311.80 -2.60 314.40 2320 ---- ---- ---- ---- 315.40 -2.60 318.00 2325 ---- ---- ---- ---- 318.90 -2.60 321.50 2330 ---- ---- ---- ---- 322.50 -2.60 325.10 2335 ---- ---- ---- ---- 326.10 -2.60 328.70 2340 ---- ---- ---- ---- 329.60 -2.70 332.30 2345 ---- ---- ---- ---- 333.20 -2.70 335.90 2350 ---- ---- ---- ---- 336.80 -2.70 339.50 2355 ---- ---- ---- ---- 340.40 -2.70 343.10 2360 ---- ---- ---- ---- 344.00 -2.70 346.70 2365 ---- ---- ---- ---- 347.70 -2.70 350.40 2370 ---- ---- ---- ---- 351.30 -2.70 354.00 2375 ---- ---- ---- ---- 355.00 -2.70 357.70 2380 ---- ---- ---- ---- 358.60 -2.80 361.40 2385 ---- ---- ---- ---- 362.30 -2.70 365.00 2390 ---- ---- ---- ---- 365.90 -2.80 368.70 2395 ---- ---- ---- ---- 369.60 -2.80 372.40 2400 ---- ---- ---- ---- 373.30 -2.80 376.10 2405 ---- ---- ---- ---- 377.00 -2.80 379.80 2410 ---- ---- ---- ---- 380.70 -2.90 383.60 2415 ---- ---- ---- ---- 384.50 -2.80 387.30 2420 ---- ---- ---- ---- 388.20 -2.80 391.00 2425 ---- ---- ---- ---- 391.90 -2.90 394.80 2430 ---- ---- ---- ---- 395.70 -2.90 398.60 2435 ---- ---- ---- ---- 399.40 -2.90 402.30 2440 ---- ---- ---- ---- 403.20 -2.90 406.10 2445 ---- ---- ---- ---- 407.00 -2.90 409.90 2450 ---- ---- ---- ---- 410.80 -2.90 413.70 2455 ---- ---- ---- ---- 414.60 -2.90 417.50 2460 ---- ---- ---- ---- 418.40 -2.90 421.30 2470 ---- ---- ---- ---- 426.00 -3.00 429.00 2475 ---- ---- ---- ---- 429.90 -2.90 432.80 2480 ---- ---- ---- ---- 433.70 -3.00 436.70 2490 ---- ---- ---- ---- 441.40 -3.00 444.40 2500 ---- ---- ---- ---- 449.20 -3.00 452.20 2510 ---- ---- ---- ---- 457.00 -3.00 460.00 2520 ---- ---- ---- ---- 464.80 -3.10 467.90 2525 ---- ---- ---- ---- 468.70 -3.10 471.80 2530 ---- ---- ---- ---- 472.70 -3.10 475.80 2540 ---- ---- ---- ---- 480.60 -3.10 483.70 2550 ---- ---- ---- ---- 488.50 -3.20 491.70 2560 ---- ---- ---- ---- 496.50 -3.20 499.70 2575 ---- ---- ---- ---- 508.50 -3.20 511.70 2600 ---- ---- ---- ---- 528.70 -3.20 531.90 2625 ---- ---- ---- ---- 549.10 -3.30 552.40 2650 ---- ---- ---- ---- 569.70 -3.30 573.00 2675 ---- ---- ---- ---- 590.40 -3.40 593.80 2700 ---- ---- ---- ---- 611.30 -3.50 614.80 2725 ---- ---- ---- ---- 632.40 -3.50 635.90 2750 ---- ---- ---- ---- 653.70 -3.50 657.20 3500 ---- ---- ---- ---- 1337.90 -4.30 1342.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.80 -.40 28.20 1350 ---- ---- ---- ---- 30.10 -.40 30.50 1375 ---- ---- ---- ---- 32.50 -.50 33.00 1400 ---- ---- ---- ---- 35.10 -.50 35.60 1425 ---- ---- ---- ---- 37.80 -.50 38.30 1450 ---- ---- ---- ---- 40.70 -.50 41.20 1475 ---- ---- ---- ---- 43.70 -.50 44.20 1500 ---- ---- ---- ---- 46.90 -.50 47.40 1520 ---- ---- ---- ---- 49.50 -.60 50.10 1525 ---- ---- ---- ---- 50.20 -.60 50.80 1530 ---- ---- ---- ---- 50.90 -.60 51.50 1540 ---- ---- ---- ---- 52.30 -.60 52.90 1550 ---- ---- ---- ---- 53.70 -.60 54.30 1560 ---- ---- ---- ---- 55.10 -.70 55.80 1570 ---- ---- ---- ---- 56.60 -.70 57.30 1575 ---- ---- ---- ---- 57.40 -.60 58.00 1580 ---- ---- ---- ---- 58.10 -.70 58.80 1590 ---- ---- ---- ---- 59.60 -.70 60.30 1600 ---- ---- ---- ---- 61.20 -.70 61.90 1610 ---- ---- ---- ---- 62.70 -.80 63.50 1615 ---- ---- ---- ---- 63.50 -.80 64.30 1620 ---- ---- ---- ---- 64.30 -.80 65.10 1625 ---- ---- ---- ---- 65.10 -.80 65.90 1630 ---- ---- ---- ---- 66.00 -.70 66.70 1635 ---- ---- ---- ---- 66.80 -.80 67.60 1640 ---- ---- ---- ---- 67.60 -.80 68.40 1645 ---- ---- ---- ---- 68.40 -.80 69.20 1650 ---- ---- ---- ---- 69.20 -.90 70.10 1655 ---- ---- ---- ---- 70.10 -.80 70.90 1660 ---- ---- ---- ---- 70.90 -.90 71.80 1665 ---- ---- ---- ---- 71.80 -.80 72.60 1670 ---- ---- ---- ---- 72.60 -.90 73.50 1675 ---- ---- ---- ---- 73.50 -.80 74.30 1680 ---- ---- ---- ---- 74.30 -.90 75.20 1685 ---- ---- ---- ---- 75.20 -.90 76.10 1690 ---- ---- ---- ---- 76.10 -.90 77.00 1695 ---- ---- ---- ---- 77.00 -.80 77.80 1700 ---- ---- ---- ---- 77.80 -.90 78.70 1705 ---- ---- ---- ---- 78.70 -.90 79.60 1710 ---- ---- ---- ---- 79.60 -.90 80.50 1715 ---- ---- ---- ---- 80.50 -.90 81.40 1720 ---- ---- ---- ---- 81.40 -.90 82.30 1725 ---- ---- ---- ---- 82.30 -.90 83.20 1730 ---- ---- ---- ---- 83.20 -.90 84.10 1735 ---- ---- ---- ---- 84.10 -.90 85.00 1740 ---- ---- ---- ---- 85.00 -1.00 86.00 1745 ---- ---- ---- ---- 85.90 -1.00 86.90 1750 ---- ---- ---- ---- 86.80 -1.00 87.80 1755 ---- ---- ---- ---- 87.70 -1.00 88.70 1760 ---- ---- ---- ---- 88.70 -1.00 89.70 1765 ---- ---- ---- ---- 89.60 -1.00 90.60 1770 ---- ---- ---- ---- 90.50 -1.00 91.50 1775 ---- ---- ---- ---- 91.40 -1.10 92.50 1780 ---- ---- ---- ---- 92.40 -1.00 93.40 1785 ---- ---- ---- ---- 93.30 -1.10 94.40 1790 ---- ---- ---- ---- 94.30 -1.10 95.40 1795 ---- ---- ---- ---- 95.20 -1.10 96.30 1800 ---- ---- ---- ---- 96.20 -1.10 97.30 1805 ---- ---- ---- ---- 97.20 -1.10 98.30 1810 ---- ---- ---- ---- 98.20 -1.10 99.30 1815 ---- ---- ---- ---- 99.20 -1.10 100.30 1820 ---- ---- ---- ---- 100.20 -1.10 101.30 1825 ---- ---- ---- ---- 101.20 -1.10 102.30 1830 ---- ---- ---- ---- 102.20 -1.20 103.40 1835 ---- ---- ---- ---- 103.30 -1.10 104.40 1840 ---- ---- ---- ---- 104.30 -1.20 105.50 1845 ---- ---- ---- ---- 105.40 -1.20 106.60 1850 ---- ---- ---- ---- 106.50 -1.20 107.70 1855 ---- ---- ---- ---- 107.60 -1.20 108.80 1860 ---- ---- ---- ---- 108.70 -1.20 109.90 1865 ---- ---- ---- ---- 109.80 -1.30 111.10 1870 ---- ---- ---- ---- 111.00 -1.20 112.20 1875 ---- ---- ---- ---- 112.10 -1.30 113.40 1880 ---- ---- ---- ---- 113.30 -1.30 114.60 1885 ---- ---- ---- ---- 114.50 -1.30 115.80 1890 ---- ---- ---- ---- 115.80 -1.30 117.10 1895 ---- ---- ---- ---- 117.00 -1.30 118.30 1900 ---- ---- ---- ---- 118.30 -1.30 119.60 1905 ---- ---- ---- ---- 119.60 -1.30 120.90 1910 ---- ---- ---- ---- 120.90 -1.30 122.20 1915 ---- ---- ---- ---- 122.20 -1.40 123.60 1920 ---- ---- ---- ---- 123.60 -1.40 125.00 1925 ---- ---- ---- ---- 125.00 -1.40 126.40 1930 ---- ---- ---- ---- 126.40 -1.40 127.80 1935 ---- ---- ---- ---- 127.80 -1.50 129.30 1940 ---- ---- ---- ---- 129.30 -1.40 130.70 1945 ---- ---- ---- ---- 130.80 -1.50 132.30 1950 ---- ---- ---- ---- 132.40 -1.40 133.80 1955 ---- ---- ---- ---- 133.90 -1.50 135.40 1960 ---- ---- ---- ---- 135.50 -1.50 137.00 1965 ---- ---- ---- ---- 137.10 -1.50 138.60 1970 ---- ---- ---- ---- 138.80 -1.50 140.30 1975 ---- ---- ---- ---- 140.50 -1.50 142.00 1980 ---- ---- ---- ---- 142.20 -1.50 143.70 1985 ---- ---- ---- ---- 144.00 -1.50 145.50 1990 ---- ---- ---- ---- 145.80 -1.50 147.30 1995 ---- ---- ---- ---- 147.60 -1.50 149.10 2000 ---- ---- ---- ---- 149.40 -1.60 151.00 2005 ---- ---- ---- ---- 151.30 -1.60 152.90 2010 ---- ---- ---- ---- 153.20 -1.60 154.80 2015 ---- ---- ---- ---- 155.20 -1.60 156.80 2020 ---- ---- ---- ---- 157.10 -1.70 158.80 2025 ---- ---- ---- ---- 159.10 -1.70 160.80 2030 ---- ---- ---- ---- 161.20 -1.70 162.90 2035 ---- ---- ---- ---- 163.30 -1.70 165.00 2040 ---- ---- ---- ---- 165.40 -1.70 167.10 2045 ---- ---- ---- ---- 167.50 -1.70 169.20 2050 ---- ---- ---- ---- 169.70 -1.70 171.40 2055 ---- ---- ---- ---- 171.90 -1.70 173.60 2060 ---- ---- ---- ---- 174.10 -1.80 175.90 2065 ---- ---- ---- ---- 176.40 -1.80 178.20 2070 ---- ---- ---- ---- 178.70 -1.80 180.50 2075 ---- ---- ---- ---- 181.00 -1.80 182.80 2080 ---- ---- ---- ---- 183.40 -1.80 185.20 2085 ---- ---- ---- ---- 185.80 -1.80 187.60 2090 ---- ---- ---- ---- 188.20 -1.90 190.10 2095 ---- ---- ---- ---- 190.70 -1.80 192.50 2100 ---- ---- ---- ---- 193.20 -1.90 195.10 2105 ---- ---- ---- ---- 195.70 -1.90 197.60 2110 ---- ---- ---- ---- 198.20 -2.00 200.20 2115 ---- ---- ---- ---- 200.80 -2.00 202.80 2120 ---- ---- ---- ---- 203.50 -1.90 205.40 2125 ---- ---- ---- ---- 206.10 -2.00 208.10 2130 ---- ---- ---- ---- 208.80 -2.00 210.80 2135 ---- ---- ---- ---- 211.50 -2.00 213.50 2140 ---- ---- ---- ---- 214.30 -2.00 216.30 2145 ---- ---- ---- ---- 217.00 -2.10 219.10 2150 ---- ---- ---- ---- 219.80 -2.10 221.90 2155 ---- ---- ---- ---- 222.70 -2.00 224.70 2160 ---- ---- ---- ---- 225.50 -2.10 227.60 2165 ---- ---- ---- ---- 228.40 -2.10 230.50 2170 ---- ---- ---- ---- 231.30 -2.20 233.50 2175 ---- ---- ---- ---- 234.30 -2.10 236.40 2180 ---- ---- ---- ---- 237.30 -2.10 239.40 2185 ---- ---- ---- ---- 240.30 -2.10 242.40 2190 ---- ---- ---- ---- 243.30 -2.20 245.50 2195 ---- ---- ---- ---- 246.40 -2.10 248.50 2200 ---- ---- ---- ---- 249.50 -2.10 251.60 2205 ---- ---- ---- ---- 252.60 -2.20 254.80 2210 ---- ---- ---- ---- 255.70 -2.20 257.90 2215 ---- ---- ---- ---- 258.90 -2.20 261.10 2220 ---- ---- ---- ---- 262.00 -2.30 264.30 2225 ---- ---- ---- ---- 265.20 -2.30 267.50 2230 ---- ---- ---- ---- 268.50 -2.30 270.80 2235 ---- ---- ---- ---- 271.70 -2.30 274.00 2240 ---- ---- ---- ---- 275.00 -2.30 277.30 2245 ---- ---- ---- ---- 278.30 -2.30 280.60 2250 ---- ---- ---- ---- 281.60 -2.40 284.00 2255 ---- ---- ---- ---- 285.00 -2.30 287.30 2260 ---- ---- ---- ---- 288.30 -2.40 290.70 2265 ---- ---- ---- ---- 291.70 -2.40 294.10 2270 ---- ---- ---- ---- 295.10 -2.40 297.50 2275 ---- ---- ---- ---- 298.50 -2.40 300.90 2280 ---- ---- ---- ---- 302.00 -2.40 304.40 2285 ---- ---- ---- ---- 305.40 -2.40 307.80 2290 ---- ---- ---- ---- 308.90 -2.40 311.30 2295 ---- ---- ---- ---- 312.40 -2.40 314.80 2300 ---- ---- ---- ---- 315.90 -2.50 318.40 2305 ---- ---- ---- ---- 319.40 -2.50 321.90 2310 ---- ---- ---- ---- 322.90 -2.60 325.50 2315 ---- ---- ---- ---- 326.50 -2.50 329.00 2320 ---- ---- ---- ---- 330.10 -2.50 332.60 2325 ---- ---- ---- ---- 333.70 -2.50 336.20 2330 ---- ---- ---- ---- 337.30 -2.50 339.80 2335 ---- ---- ---- ---- 340.90 -2.50 343.40 2340 ---- ---- ---- ---- 344.50 -2.60 347.10 2345 ---- ---- ---- ---- 348.10 -2.60 350.70 2350 ---- ---- ---- ---- 351.80 -2.60 354.40 2355 ---- ---- ---- ---- 355.40 -2.70 358.10 2360 ---- ---- ---- ---- 359.10 -2.60 361.70 2365 ---- ---- ---- ---- 362.80 -2.60 365.40 2370 ---- ---- ---- ---- 366.50 -2.60 369.10 2375 ---- ---- ---- ---- 370.20 -2.70 372.90 2380 ---- ---- ---- ---- 373.90 -2.70 376.60 2385 ---- ---- ---- ---- 377.60 -2.70 380.30 2390 ---- ---- ---- ---- 381.40 -2.70 384.10 2395 ---- ---- ---- ---- 385.10 -2.70 387.80 2400 ---- ---- ---- ---- 388.90 -2.70 391.60 2405 ---- ---- ---- ---- 392.70 -2.70 395.40 2410 ---- ---- ---- ---- 396.40 -2.80 399.20 2415 ---- ---- ---- ---- 400.20 -2.80 403.00 2420 ---- ---- ---- ---- 404.00 -2.80 406.80 2425 ---- ---- ---- ---- 407.80 -2.80 410.60 2430 ---- ---- ---- ---- 411.70 -2.80 414.50 2435 ---- ---- ---- ---- 415.50 -2.80 418.30 2440 ---- ---- ---- ---- 419.30 -2.90 422.20 2445 ---- ---- ---- ---- 423.20 -2.80 426.00 2450 ---- ---- ---- ---- 427.10 -2.80 429.90 2455 ---- ---- ---- ---- 430.90 -2.90 433.80 2460 ---- ---- ---- ---- 434.80 -2.90 437.70 2465 ---- ---- ---- ---- 438.70 -2.90 441.60 2470 ---- ---- ---- ---- 442.60 -2.90 445.50 2475 ---- ---- ---- ---- 446.50 -2.90 449.40 2480 ---- ---- ---- ---- 450.40 -2.90 453.30 2490 ---- ---- ---- ---- 458.30 -2.90 461.20 2500 ---- ---- ---- ---- 466.20 -3.00 469.20 2510 ---- ---- ---- ---- 474.10 -3.00 477.10 2520 ---- ---- ---- ---- 482.10 -3.00 485.10 2525 ---- ---- ---- ---- 486.10 -3.00 489.10 2530 ---- ---- ---- ---- 490.10 -3.00 493.10 2540 ---- ---- ---- ---- 498.20 -3.00 501.20 2550 ---- ---- ---- ---- 506.20 -3.10 509.30 2560 ---- ---- ---- ---- 514.30 -3.10 517.40 2570 ---- ---- ---- ---- 522.50 -3.10 525.60 2575 ---- ---- ---- ---- 526.60 -3.10 529.70 2600 ---- ---- ---- ---- 547.10 -3.10 550.20 2625 ---- ---- ---- ---- 567.80 -3.10 570.90 2650 ---- ---- ---- ---- 588.60 -3.30 591.90 2675 ---- ---- ---- ---- 609.60 -3.30 612.90 2700 ---- ---- ---- ---- 630.80 -3.30 634.10 2725 ---- ---- ---- ---- 652.20 -3.30 655.50 2750 ---- ---- ---- ---- 673.60 -3.40 677.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.10 -.50 45.60 1375 ---- ---- ---- ---- 47.70 -.50 48.20 1400 ---- ---- ---- ---- 50.40 -.50 50.90 1425 ---- ---- ---- ---- 53.20 -.50 53.70 1450 ---- ---- ---- ---- 56.10 -.50 56.60 1475 ---- ---- ---- ---- 59.00 -.60 59.60 1500 ---- ---- ---- ---- 62.10 -.70 62.80 1525 ---- ---- ---- ---- 65.30 -.70 66.00 1530 ---- ---- ---- ---- 66.00 -.60 66.60 1540 ---- ---- ---- ---- 67.30 -.70 68.00 1550 ---- ---- ---- ---- 68.60 -.70 69.30 1560 ---- ---- ---- ---- 70.00 -.70 70.70 1570 ---- ---- ---- ---- 71.30 -.80 72.10 1575 ---- ---- ---- ---- 72.00 -.80 72.80 1580 ---- ---- ---- ---- 72.70 -.80 73.50 1590 ---- ---- ---- ---- 74.10 -.80 74.90 1600 ---- ---- ---- ---- 75.50 -.80 76.30 1610 ---- ---- ---- ---- 77.00 -.80 77.80 1620 ---- ---- ---- ---- 78.50 -.80 79.30 1625 ---- ---- ---- ---- 79.20 -.80 80.00 1630 ---- ---- ---- ---- 79.90 -.90 80.80 1635 ---- ---- ---- ---- 80.70 -.80 81.50 1640 ---- ---- ---- ---- 81.40 -.90 82.30 1645 ---- ---- ---- ---- 82.20 -.80 83.00 1650 ---- ---- ---- ---- 83.00 -.80 83.80 1655 ---- ---- ---- ---- 83.70 -.90 84.60 1660 ---- ---- ---- ---- 84.50 -.90 85.40 1665 ---- ---- ---- ---- 85.30 -.90 86.20 1670 ---- ---- ---- ---- 86.10 -.80 86.90 1675 ---- ---- ---- ---- 86.90 -.80 87.70 1680 ---- ---- ---- ---- 87.70 -.80 88.50 1685 ---- ---- ---- ---- 88.50 -.90 89.40 1690 ---- ---- ---- ---- 89.30 -.90 90.20 1695 ---- ---- ---- ---- 90.10 -.90 91.00 1700 ---- ---- ---- ---- 90.90 -.90 91.80 1705 ---- ---- ---- ---- 91.70 -.90 92.60 1710 ---- ---- ---- ---- 92.50 -1.00 93.50 1715 ---- ---- ---- ---- 93.40 -.90 94.30 1720 ---- ---- ---- ---- 94.20 -1.00 95.20 1725 ---- ---- ---- ---- 95.10 -.90 96.00 1730 ---- ---- ---- ---- 95.90 -1.00 96.90 1735 ---- ---- ---- ---- 96.80 -1.00 97.80 1740 ---- ---- ---- ---- 97.60 -1.00 98.60 1745 ---- ---- ---- ---- 98.50 -1.00 99.50 1750 ---- ---- ---- ---- 99.40 -1.00 100.40 1755 ---- ---- ---- ---- 100.20 -1.10 101.30 1760 ---- ---- ---- ---- 101.10 -1.10 102.20 1765 ---- ---- ---- ---- 102.00 -1.10 103.10 1770 ---- ---- ---- ---- 102.90 -1.10 104.00 1775 ---- ---- ---- ---- 103.80 -1.10 104.90 1780 ---- ---- ---- ---- 104.70 -1.10 105.80 1785 ---- ---- ---- ---- 105.70 -1.00 106.70 1790 ---- ---- ---- ---- 106.60 -1.10 107.70 1795 ---- ---- ---- ---- 107.50 -1.10 108.60 1800 ---- ---- ---- ---- 108.40 -1.20 109.60 1805 ---- ---- ---- ---- 109.40 -1.10 110.50 1810 ---- ---- ---- ---- 110.40 -1.10 111.50 1815 ---- ---- ---- ---- 111.30 -1.20 112.50 1820 ---- ---- ---- ---- 112.30 -1.10 113.40 1825 ---- ---- ---- ---- 113.30 -1.10 114.40 1830 ---- ---- ---- ---- 114.30 -1.20 115.50 1835 ---- ---- ---- ---- 115.30 -1.20 116.50 1840 ---- ---- ---- ---- 116.30 -1.20 117.50 1845 ---- ---- ---- ---- 117.40 -1.20 118.60 1850 ---- ---- ---- ---- 118.40 -1.20 119.60 1855 ---- ---- ---- ---- 119.50 -1.20 120.70 1860 ---- ---- ---- ---- 120.60 -1.20 121.80 1865 ---- ---- ---- ---- 121.70 -1.20 122.90 1870 ---- ---- ---- ---- 122.80 -1.20 124.00 1875 ---- ---- ---- ---- 123.90 -1.30 125.20 1880 ---- ---- ---- ---- 125.10 -1.20 126.30 1885 ---- ---- ---- ---- 126.20 -1.30 127.50 1890 ---- ---- ---- ---- 127.40 -1.30 128.70 1895 ---- ---- ---- ---- 128.60 -1.30 129.90 1900 ---- ---- ---- ---- 129.90 -1.30 131.20 1905 ---- ---- ---- ---- 131.10 -1.30 132.40 1910 ---- ---- ---- ---- 132.40 -1.30 133.70 1915 ---- ---- ---- ---- 133.70 -1.30 135.00 1920 ---- ---- ---- ---- 135.00 -1.30 136.30 1925 ---- ---- ---- ---- 136.30 -1.40 137.70 1930 ---- ---- ---- ---- 137.70 -1.40 139.10 1935 ---- ---- ---- ---- 139.10 -1.40 140.50 1940 ---- ---- ---- ---- 140.50 -1.40 141.90 1945 ---- ---- ---- ---- 141.90 -1.40 143.30 1950 ---- ---- ---- ---- 143.40 -1.40 144.80 1955 ---- ---- ---- ---- 144.90 -1.40 146.30 1960 ---- ---- ---- ---- 146.40 -1.40 147.80 1965 ---- ---- ---- ---- 147.90 -1.50 149.40 1970 ---- ---- ---- ---- 149.50 -1.50 151.00 1975 ---- ---- ---- ---- 151.10 -1.50 152.60 1980 ---- ---- ---- ---- 152.80 -1.50 154.30 1985 ---- ---- ---- ---- 154.40 -1.60 156.00 1990 ---- ---- ---- ---- 156.10 -1.60 157.70 1995 ---- ---- ---- ---- 157.90 -1.50 159.40 2000 ---- ---- ---- ---- 159.70 -1.50 161.20 2005 ---- ---- ---- ---- 161.50 -1.50 163.00 2010 ---- ---- ---- ---- 163.30 -1.60 164.90 2015 ---- ---- ---- ---- 165.10 -1.60 166.70 2020 ---- ---- ---- ---- 167.00 -1.70 168.70 2025 ---- ---- ---- ---- 169.00 -1.60 170.60 2030 ---- ---- ---- ---- 170.90 -1.70 172.60 2035 ---- ---- ---- ---- 172.90 -1.70 174.60 2040 ---- ---- ---- ---- 174.90 -1.70 176.60 2045 ---- ---- ---- ---- 177.00 -1.70 178.70 2050 ---- ---- ---- ---- 179.10 -1.70 180.80 2055 ---- ---- ---- ---- 181.20 -1.70 182.90 2060 ---- ---- ---- ---- 183.40 -1.70 185.10 2065 ---- ---- ---- ---- 185.60 -1.70 187.30 2070 ---- ---- ---- ---- 187.80 -1.70 189.50 2075 ---- ---- ---- ---- 190.00 -1.80 191.80 2080 ---- ---- ---- ---- 192.30 -1.80 194.10 2085 ---- ---- ---- ---- 194.60 -1.80 196.40 2090 ---- ---- ---- ---- 197.00 -1.80 198.80 2095 ---- ---- ---- ---- 199.40 -1.80 201.20 2100 ---- ---- ---- ---- 201.80 -1.80 203.60 2105 ---- ---- ---- ---- 204.20 -1.90 206.10 2110 ---- ---- ---- ---- 206.70 -1.90 208.60 2115 ---- ---- ---- ---- 209.20 -1.90 211.10 2120 ---- ---- ---- ---- 211.80 -1.90 213.70 2125 ---- ---- ---- ---- 214.30 -1.90 216.20 2130 ---- ---- ---- ---- 216.90 -2.00 218.90 2135 ---- ---- ---- ---- 219.60 -1.90 221.50 2140 ---- ---- ---- ---- 222.30 -1.90 224.20 2145 ---- ---- ---- ---- 225.00 -1.90 226.90 2150 ---- ---- ---- ---- 227.70 -2.00 229.70 2155 ---- ---- ---- ---- 230.50 -2.00 232.50 2160 ---- ---- ---- ---- 233.30 -2.00 235.30 2165 ---- ---- ---- ---- 236.10 -2.00 238.10 2170 ---- ---- ---- ---- 239.00 -2.00 241.00 2175 ---- ---- ---- ---- 241.80 -2.10 243.90 2180 ---- ---- ---- ---- 244.80 -2.00 246.80 2185 ---- ---- ---- ---- 247.70 -2.10 249.80 2190 ---- ---- ---- ---- 250.70 -2.10 252.80 2195 ---- ---- ---- ---- 253.70 -2.10 255.80 2200 ---- ---- ---- ---- 256.70 -2.10 258.80 2205 ---- ---- ---- ---- 259.80 -2.10 261.90 2210 ---- ---- ---- ---- 262.90 -2.10 265.00 2215 ---- ---- ---- ---- 266.00 -2.10 268.10 2220 ---- ---- ---- ---- 269.10 -2.20 271.30 2225 ---- ---- ---- ---- 272.30 -2.20 274.50 2230 ---- ---- ---- ---- 275.50 -2.20 277.70 2235 ---- ---- ---- ---- 278.70 -2.20 280.90 2240 ---- ---- ---- ---- 281.90 -2.20 284.10 2245 ---- ---- ---- ---- 285.20 -2.20 287.40 2250 ---- ---- ---- ---- 288.40 -2.30 290.70 2255 ---- ---- ---- ---- 291.70 -2.30 294.00 2260 ---- ---- ---- ---- 295.10 -2.20 297.30 2265 ---- ---- ---- ---- 298.40 -2.30 300.70 2270 ---- ---- ---- ---- 301.80 -2.30 304.10 2275 ---- ---- ---- ---- 305.10 -2.40 307.50 2280 ---- ---- ---- ---- 308.50 -2.40 310.90 2285 ---- ---- ---- ---- 312.00 -2.30 314.30 2290 ---- ---- ---- ---- 315.40 -2.30 317.70 2295 ---- ---- ---- ---- 318.80 -2.40 321.20 2300 ---- ---- ---- ---- 322.30 -2.40 324.70 2305 ---- ---- ---- ---- 325.80 -2.40 328.20 2310 ---- ---- ---- ---- 329.30 -2.40 331.70 2315 ---- ---- ---- ---- 332.80 -2.40 335.20 2320 ---- ---- ---- ---- 336.30 -2.50 338.80 2325 ---- ---- ---- ---- 339.90 -2.40 342.30 2330 ---- ---- ---- ---- 343.40 -2.50 345.90 2335 ---- ---- ---- ---- 347.00 -2.40 349.40 2340 ---- ---- ---- ---- 350.50 -2.50 353.00 2345 ---- ---- ---- ---- 354.10 -2.50 356.60 2350 ---- ---- ---- ---- 357.70 -2.50 360.20 2355 ---- ---- ---- ---- 361.30 -2.60 363.90 2360 ---- ---- ---- ---- 364.90 -2.60 367.50 2365 ---- ---- ---- ---- 368.60 -2.50 371.10 2370 ---- ---- ---- ---- 372.20 -2.60 374.80 2375 ---- ---- ---- ---- 375.80 -2.60 378.40 2380 ---- ---- ---- ---- 379.50 -2.60 382.10 2385 ---- ---- ---- ---- 383.10 -2.60 385.70 2390 ---- ---- ---- ---- 386.80 -2.60 389.40 2395 ---- ---- ---- ---- 390.50 -2.60 393.10 2400 ---- ---- ---- ---- 394.20 -2.60 396.80 2405 ---- ---- ---- ---- 397.80 -2.70 400.50 2410 ---- ---- ---- ---- 401.50 -2.70 404.20 2415 ---- ---- ---- ---- 405.20 -2.70 407.90 2420 ---- ---- ---- ---- 408.90 -2.70 411.60 2425 ---- ---- ---- ---- 412.60 -2.70 415.30 2430 ---- ---- ---- ---- 416.40 -2.70 419.10 2435 ---- ---- ---- ---- 420.10 -2.70 422.80 2440 ---- ---- ---- ---- 423.80 -2.80 426.60 2445 ---- ---- ---- ---- 427.60 -2.70 430.30 2450 ---- ---- ---- ---- 431.30 -2.80 434.10 2455 ---- ---- ---- ---- 435.10 -2.80 437.90 2460 ---- ---- ---- ---- 438.90 -2.70 441.60 2465 ---- ---- ---- ---- 442.60 -2.80 445.40 2470 ---- ---- ---- ---- 446.40 -2.80 449.20 2475 ---- ---- ---- ---- 450.20 -2.80 453.00 2480 ---- ---- ---- ---- 454.00 -2.80 456.80 2485 ---- ---- ---- ---- 457.80 -2.90 460.70 2490 ---- ---- ---- ---- 461.70 -2.80 464.50 2495 ---- ---- ---- ---- 465.50 -2.80 468.30 2500 ---- ---- ---- ---- 469.30 -2.90 472.20 2510 ---- ---- ---- ---- 477.00 -2.90 479.90 2520 ---- ---- ---- ---- 484.70 -2.90 487.60 2525 ---- ---- ---- ---- 488.60 -2.90 491.50 2530 ---- ---- ---- ---- 492.50 -2.90 495.40 2540 ---- ---- ---- ---- 500.30 -2.90 503.20 2550 ---- ---- ---- ---- 508.10 -2.90 511.00 2560 ---- ---- ---- ---- 516.00 -2.90 518.90 2570 ---- ---- ---- ---- 523.80 -3.00 526.80 2575 ---- ---- ---- ---- 527.80 -3.00 530.80 2580 ---- ---- ---- ---- 531.80 -3.00 534.80 2590 ---- ---- ---- ---- 539.70 -3.00 542.70 2600 ---- ---- ---- ---- 547.70 -3.00 550.70 2625 ---- ---- ---- ---- 567.80 -3.10 570.90 2650 ---- ---- ---- ---- 588.00 -3.20 591.20 2675 ---- ---- ---- ---- 608.50 -3.10 611.60 2700 ---- ---- ---- ---- 629.00 -3.30 632.30 2725 ---- ---- ---- ---- 649.80 -3.30 653.10 2750 ---- ---- ---- ---- 670.70 -3.30 674.00 2775 ---- ---- ---- ---- 691.70 -3.40 695.10 2800 ---- ---- ---- ---- 712.90 -3.40 716.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.50 -.40 46.90 1375 ---- ---- ---- ---- 49.50 -.50 50.00 1400 ---- ---- ---- ---- 52.70 -.50 53.20 1425 ---- ---- ---- ---- 56.00 -.60 56.60 1450 ---- ---- ---- ---- 59.50 -.50 60.00 1475 ---- ---- ---- ---- 63.00 -.70 63.70 1500 ---- ---- ---- ---- 66.80 -.60 67.40 1525 ---- ---- ---- ---- 70.60 -.70 71.30 1550 ---- ---- ---- ---- 74.60 -.80 75.40 1560 ---- ---- ---- ---- 76.30 -.70 77.00 1570 ---- ---- ---- ---- 78.00 -.70 78.70 1575 ---- ---- ---- ---- 78.80 -.80 79.60 1580 ---- ---- ---- ---- 79.70 -.70 80.40 1590 ---- ---- ---- ---- 81.40 -.80 82.20 1600 ---- ---- ---- ---- 83.10 -.80 83.90 1610 ---- ---- ---- ---- 84.90 -.80 85.70 1620 ---- ---- ---- ---- 86.70 -.80 87.50 1625 ---- ---- ---- ---- 87.60 -.80 88.40 1630 ---- ---- ---- ---- 88.50 -.80 89.30 1640 ---- ---- ---- ---- 90.30 -.90 91.20 1650 ---- ---- ---- ---- 92.20 -.80 93.00 1655 ---- ---- ---- ---- 93.10 -.90 94.00 1660 ---- ---- ---- ---- 94.00 -.90 94.90 1665 ---- ---- ---- ---- 95.00 -.90 95.90 1670 ---- ---- ---- ---- 95.90 -.90 96.80 1675 ---- ---- ---- ---- 96.80 -1.00 97.80 1680 ---- ---- ---- ---- 97.80 -.90 98.70 1685 ---- ---- ---- ---- 98.80 -.90 99.70 1690 ---- ---- ---- ---- 99.70 -.90 100.60 1695 ---- ---- ---- ---- 100.70 -.90 101.60 1700 ---- ---- ---- ---- 101.60 -1.00 102.60 1705 ---- ---- ---- ---- 102.60 -1.00 103.60 1710 ---- ---- ---- ---- 103.60 -.90 104.50 1715 ---- ---- ---- ---- 104.60 -.90 105.50 1720 ---- ---- ---- ---- 105.50 -1.00 106.50 1725 ---- ---- ---- ---- 106.50 -1.00 107.50 1730 ---- ---- ---- ---- 107.50 -1.00 108.50 1735 ---- ---- ---- ---- 108.50 -1.00 109.50 1740 ---- ---- ---- ---- 109.50 -1.00 110.50 1745 ---- ---- ---- ---- 110.50 -1.00 111.50 1750 ---- ---- ---- ---- 111.40 -1.10 112.50 1755 ---- ---- ---- ---- 112.40 -1.10 113.50 1760 ---- ---- ---- ---- 113.40 -1.10 114.50 1765 ---- ---- ---- ---- 114.40 -1.10 115.50 1770 ---- ---- ---- ---- 115.40 -1.10 116.50 1775 ---- ---- ---- ---- 116.40 -1.10 117.50 1780 ---- ---- ---- ---- 117.40 -1.10 118.50 1785 ---- ---- ---- ---- 118.40 -1.10 119.50 1790 ---- ---- ---- ---- 119.40 -1.10 120.50 1795 ---- ---- ---- ---- 120.40 -1.10 121.50 1800 ---- ---- ---- ---- 121.40 -1.10 122.50 1805 ---- ---- ---- ---- 122.40 -1.20 123.60 1810 ---- ---- ---- ---- 123.40 -1.20 124.60 1815 ---- ---- ---- ---- 124.40 -1.20 125.60 1820 ---- ---- ---- ---- 125.40 -1.20 126.60 1825 ---- ---- ---- ---- 126.50 -1.10 127.60 1830 ---- ---- ---- ---- 127.50 -1.20 128.70 1835 ---- ---- ---- ---- 128.50 -1.20 129.70 1840 ---- ---- ---- ---- 129.60 -1.20 130.80 1845 ---- ---- ---- ---- 130.60 -1.20 131.80 1850 ---- ---- ---- ---- 131.70 -1.20 132.90 1855 ---- ---- ---- ---- 132.70 -1.20 133.90 1860 ---- ---- ---- ---- 133.80 -1.20 135.00 1865 ---- ---- ---- ---- 134.90 -1.20 136.10 1870 ---- ---- ---- ---- 136.00 -1.20 137.20 1875 ---- ---- ---- ---- 137.10 -1.20 138.30 1880 ---- ---- ---- ---- 138.20 -1.30 139.50 1885 ---- ---- ---- ---- 139.30 -1.30 140.60 1890 ---- ---- ---- ---- 140.50 -1.30 141.80 1895 ---- ---- ---- ---- 141.60 -1.30 142.90 1900 ---- ---- ---- ---- 142.80 -1.30 144.10 1905 ---- ---- ---- ---- 144.00 -1.30 145.30 1910 ---- ---- ---- ---- 145.20 -1.40 146.60 1915 ---- ---- ---- ---- 146.40 -1.40 147.80 1920 ---- ---- ---- ---- 147.70 -1.40 149.10 1925 ---- ---- ---- ---- 149.00 -1.30 150.30 1930 ---- ---- ---- ---- 150.30 -1.30 151.60 1935 ---- ---- ---- ---- 151.60 -1.40 153.00 1940 ---- ---- ---- ---- 152.90 -1.40 154.30 1945 ---- ---- ---- ---- 154.30 -1.40 155.70 1950 ---- ---- ---- ---- 155.70 -1.40 157.10 1955 ---- ---- ---- ---- 157.10 -1.40 158.50 1960 ---- ---- ---- ---- 158.50 -1.50 160.00 1965 ---- ---- ---- ---- 160.00 -1.40 161.40 1970 ---- ---- ---- ---- 161.50 -1.50 163.00 1975 ---- ---- ---- ---- 163.00 -1.50 164.50 1980 ---- ---- ---- ---- 164.60 -1.50 166.10 1985 ---- ---- ---- ---- 166.20 -1.50 167.70 1990 ---- ---- ---- ---- 167.80 -1.50 169.30 1995 ---- ---- ---- ---- 169.40 -1.60 171.00 2000 ---- ---- ---- ---- 171.10 -1.60 172.70 2005 ---- ---- ---- ---- 172.90 -1.50 174.40 2010 ---- ---- ---- ---- 174.60 -1.60 176.20 2015 ---- ---- ---- ---- 176.40 -1.60 178.00 2020 ---- ---- ---- ---- 178.20 -1.60 179.80 2025 ---- ---- ---- ---- 180.10 -1.60 181.70 2030 ---- ---- ---- ---- 182.00 -1.60 183.60 2035 ---- ---- ---- ---- 183.90 -1.60 185.50 2040 ---- ---- ---- ---- 185.80 -1.70 187.50 2045 ---- ---- ---- ---- 187.80 -1.70 189.50 2050 ---- ---- ---- ---- 189.90 -1.60 191.50 2055 ---- ---- ---- ---- 191.90 -1.70 193.60 2060 ---- ---- ---- ---- 194.00 -1.70 195.70 2065 ---- ---- ---- ---- 196.10 -1.70 197.80 2070 ---- ---- ---- ---- 198.30 -1.70 200.00 2075 ---- ---- ---- ---- 200.50 -1.70 202.20 2080 ---- ---- ---- ---- 202.70 -1.70 204.40 2085 ---- ---- ---- ---- 205.00 -1.70 206.70 2090 ---- ---- ---- ---- 207.20 -1.80 209.00 2095 ---- ---- ---- ---- 209.60 -1.80 211.40 2100 ---- ---- ---- ---- 211.90 -1.80 213.70 2105 ---- ---- ---- ---- 214.30 -1.80 216.10 2110 ---- ---- ---- ---- 216.70 -1.80 218.50 2115 ---- ---- ---- ---- 219.20 -1.80 221.00 2120 ---- ---- ---- ---- 221.60 -1.90 223.50 2125 ---- ---- ---- ---- 224.20 -1.80 226.00 2130 ---- ---- ---- ---- 226.70 -1.90 228.60 2135 ---- ---- ---- ---- 229.30 -1.90 231.20 2140 ---- ---- ---- ---- 231.90 -1.90 233.80 2145 ---- ---- ---- ---- 234.50 -2.00 236.50 2150 ---- ---- ---- ---- 237.20 -1.90 239.10 2155 ---- ---- ---- ---- 239.90 -2.00 241.90 2160 ---- ---- ---- ---- 242.60 -2.00 244.60 2165 ---- ---- ---- ---- 245.40 -2.00 247.40 2170 ---- ---- ---- ---- 248.20 -2.00 250.20 2175 ---- ---- ---- ---- 251.00 -2.00 253.00 2180 ---- ---- ---- ---- 253.90 -2.00 255.90 2185 ---- ---- ---- ---- 256.80 -2.00 258.80 2190 ---- ---- ---- ---- 259.70 -2.00 261.70 2195 ---- ---- ---- ---- 262.60 -2.10 264.70 2200 ---- ---- ---- ---- 265.60 -2.00 267.60 2205 ---- ---- ---- ---- 268.60 -2.10 270.70 2210 ---- ---- ---- ---- 271.60 -2.10 273.70 2215 ---- ---- ---- ---- 274.60 -2.20 276.80 2220 ---- ---- ---- ---- 277.70 -2.10 279.80 2225 ---- ---- ---- ---- 280.80 -2.20 283.00 2230 ---- ---- ---- ---- 283.90 -2.20 286.10 2235 ---- ---- ---- ---- 287.10 -2.20 289.30 2240 ---- ---- ---- ---- 290.30 -2.10 292.40 2245 ---- ---- ---- ---- 293.50 -2.20 295.70 2250 ---- ---- ---- ---- 296.70 -2.20 298.90 2255 ---- ---- ---- ---- 299.90 -2.30 302.20 2260 ---- ---- ---- ---- 303.20 -2.20 305.40 2265 ---- ---- ---- ---- 306.50 -2.20 308.70 2270 ---- ---- ---- ---- 309.80 -2.30 312.10 2275 ---- ---- ---- ---- 313.20 -2.20 315.40 2280 ---- ---- ---- ---- 316.50 -2.30 318.80 2285 ---- ---- ---- ---- 319.90 -2.30 322.20 2290 ---- ---- ---- ---- 323.30 -2.30 325.60 2295 ---- ---- ---- ---- 326.70 -2.30 329.00 2300 ---- ---- ---- ---- 330.10 -2.40 332.50 2305 ---- ---- ---- ---- 333.60 -2.30 335.90 2310 ---- ---- ---- ---- 337.10 -2.30 339.40 2315 ---- ---- ---- ---- 340.60 -2.30 342.90 2320 ---- ---- ---- ---- 344.10 -2.40 346.50 2325 ---- ---- ---- ---- 347.60 -2.40 350.00 2330 ---- ---- ---- ---- 351.10 -2.40 353.50 2335 ---- ---- ---- ---- 354.70 -2.40 357.10 2340 ---- ---- ---- ---- 358.30 -2.40 360.70 2345 ---- ---- ---- ---- 361.90 -2.40 364.30 2350 ---- ---- ---- ---- 365.50 -2.40 367.90 2355 ---- ---- ---- ---- 369.10 -2.40 371.50 2360 ---- ---- ---- ---- 372.70 -2.50 375.20 2365 ---- ---- ---- ---- 376.40 -2.40 378.80 2370 ---- ---- ---- ---- 380.00 -2.50 382.50 2375 ---- ---- ---- ---- 383.70 -2.50 386.20 2380 ---- ---- ---- ---- 387.40 -2.50 389.90 2385 ---- ---- ---- ---- 391.10 -2.50 393.60 2390 ---- ---- ---- ---- 394.80 -2.50 397.30 2395 ---- ---- ---- ---- 398.50 -2.50 401.00 2400 ---- ---- ---- ---- 402.20 -2.50 404.70 2405 ---- ---- ---- ---- 405.90 -2.60 408.50 2410 ---- ---- ---- ---- 409.70 -2.50 412.20 2415 ---- ---- ---- ---- 413.40 -2.60 416.00 2420 ---- ---- ---- ---- 417.20 -2.60 419.80 2425 ---- ---- ---- ---- 420.90 -2.70 423.60 2430 ---- ---- ---- ---- 424.70 -2.70 427.40 2435 ---- ---- ---- ---- 428.50 -2.70 431.20 2440 ---- ---- ---- ---- 432.30 -2.70 435.00 2445 ---- ---- ---- ---- 436.10 -2.70 438.80 2450 ---- ---- ---- ---- 439.90 -2.70 442.60 2455 ---- ---- ---- ---- 443.80 -2.70 446.50 2460 ---- ---- ---- ---- 447.60 -2.70 450.30 2465 ---- ---- ---- ---- 451.50 -2.70 454.20 2470 ---- ---- ---- ---- 455.30 -2.70 458.00 2475 ---- ---- ---- ---- 459.20 -2.70 461.90 2480 ---- ---- ---- ---- 463.10 -2.70 465.80 2485 ---- ---- ---- ---- 466.90 -2.80 469.70 2490 ---- ---- ---- ---- 470.80 -2.80 473.60 2495 ---- ---- ---- ---- 474.70 -2.80 477.50 2500 ---- ---- ---- ---- 478.60 -2.80 481.40 2505 ---- ---- ---- ---- 482.60 -2.70 485.30 2510 ---- ---- ---- ---- 486.50 -2.80 489.30 2515 ---- ---- ---- ---- 490.40 -2.80 493.20 2520 ---- ---- ---- ---- 494.40 -2.80 497.20 2525 ---- ---- ---- ---- 498.30 -2.80 501.10 2530 ---- ---- ---- ---- 502.30 -2.80 505.10 2540 ---- ---- ---- ---- 510.20 -2.90 513.10 2550 ---- ---- ---- ---- 518.20 -2.90 521.10 2560 ---- ---- ---- ---- 526.20 -2.90 529.10 2570 ---- ---- ---- ---- 534.20 -3.00 537.20 2575 ---- ---- ---- ---- 538.30 -2.90 541.20 2580 ---- ---- ---- ---- 542.30 -2.90 545.20 2590 ---- ---- ---- ---- 550.40 -3.00 553.40 2600 ---- ---- ---- ---- 558.50 -3.00 561.50 2610 ---- ---- ---- ---- 566.70 -3.00 569.70 2625 ---- ---- ---- ---- 579.00 -3.00 582.00 2650 ---- ---- ---- ---- 599.60 -3.10 602.70 2675 ---- ---- ---- ---- 620.40 -3.10 623.50 2700 ---- ---- ---- ---- 641.30 -3.20 644.50 2725 ---- ---- ---- ---- 662.40 -3.20 665.60 2750 ---- ---- ---- ---- 683.70 -3.20 686.90 2775 ---- ---- ---- ---- 705.00 -3.30 708.30 2800 ---- ---- ---- ---- 726.50 -3.30 729.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.70 -.60 58.30 1400 ---- ---- ---- ---- 61.10 -.60 61.70 1425 ---- ---- ---- ---- 64.70 -.50 65.20 1450 ---- ---- ---- ---- 68.30 -.60 68.90 1475 ---- ---- ---- ---- 72.10 -.60 72.70 1500 ---- ---- ---- ---- 76.00 -.70 76.70 1525 ---- ---- ---- ---- 80.10 -.70 80.80 1550 ---- ---- ---- ---- 84.20 -.80 85.00 1570 ---- ---- ---- ---- 87.70 -.80 88.50 1575 ---- ---- ---- ---- 88.60 -.70 89.30 1580 ---- ---- ---- ---- 89.40 -.80 90.20 1590 ---- ---- ---- ---- 91.20 -.80 92.00 1600 ---- ---- ---- ---- 93.00 -.80 93.80 1610 ---- ---- ---- ---- 94.90 -.80 95.70 1620 ---- ---- ---- ---- 96.70 -.80 97.50 1625 ---- ---- ---- ---- 97.60 -.90 98.50 1630 ---- ---- ---- ---- 98.60 -.80 99.40 1640 ---- ---- ---- ---- 100.50 -.80 101.30 1650 ---- ---- ---- ---- 102.40 -.80 103.20 1660 ---- ---- ---- ---- 104.30 -.90 105.20 1670 ---- ---- ---- ---- 106.20 -.90 107.10 1675 ---- ---- ---- ---- 107.20 -.90 108.10 1680 ---- ---- ---- ---- 108.20 -.90 109.10 1685 ---- ---- ---- ---- 109.20 -.90 110.10 1690 ---- ---- ---- ---- 110.10 -1.00 111.10 1695 ---- ---- ---- ---- 111.10 -1.00 112.10 1700 ---- ---- ---- ---- 112.10 -1.00 113.10 1705 ---- ---- ---- ---- 113.10 -1.00 114.10 1710 ---- ---- ---- ---- 114.10 -1.00 115.10 1715 ---- ---- ---- ---- 115.10 -1.00 116.10 1720 ---- ---- ---- ---- 116.10 -1.00 117.10 1725 ---- ---- ---- ---- 117.10 -1.00 118.10 1730 ---- ---- ---- ---- 118.10 -1.10 119.20 1735 ---- ---- ---- ---- 119.20 -1.00 120.20 1740 ---- ---- ---- ---- 120.20 -1.00 121.20 1745 ---- ---- ---- ---- 121.20 -1.00 122.20 1750 ---- ---- ---- ---- 122.20 -1.10 123.30 1755 ---- ---- ---- ---- 123.20 -1.10 124.30 1760 ---- ---- ---- ---- 124.20 -1.10 125.30 1765 ---- ---- ---- ---- 125.30 -1.00 126.30 1770 ---- ---- ---- ---- 126.30 -1.10 127.40 1775 ---- ---- ---- ---- 127.30 -1.10 128.40 1780 ---- ---- ---- ---- 128.30 -1.10 129.40 1785 ---- ---- ---- ---- 129.40 -1.10 130.50 1790 ---- ---- ---- ---- 130.40 -1.10 131.50 1795 ---- ---- ---- ---- 131.40 -1.10 132.50 1800 ---- ---- ---- ---- 132.40 -1.20 133.60 1805 ---- ---- ---- ---- 133.50 -1.10 134.60 1810 ---- ---- ---- ---- 134.50 -1.10 135.60 1815 ---- ---- ---- ---- 135.50 -1.20 136.70 1820 ---- ---- ---- ---- 136.50 -1.20 137.70 1825 ---- ---- ---- ---- 137.60 -1.10 138.70 1830 ---- ---- ---- ---- 138.60 -1.20 139.80 1835 ---- ---- ---- ---- 139.60 -1.20 140.80 1840 ---- ---- ---- ---- 140.60 -1.30 141.90 1845 ---- ---- ---- ---- 141.70 -1.20 142.90 1850 ---- ---- ---- ---- 142.70 -1.30 144.00 1855 ---- ---- ---- ---- 143.80 -1.20 145.00 1860 ---- ---- ---- ---- 144.80 -1.30 146.10 1865 ---- ---- ---- ---- 145.90 -1.20 147.10 1870 ---- ---- ---- ---- 147.00 -1.20 148.20 1875 ---- ---- ---- ---- 148.00 -1.30 149.30 1880 ---- ---- ---- ---- 149.10 -1.30 150.40 1885 ---- ---- ---- ---- 150.20 -1.30 151.50 1890 ---- ---- ---- ---- 151.30 -1.30 152.60 1895 ---- ---- ---- ---- 152.50 -1.30 153.80 1900 ---- ---- ---- ---- 153.60 -1.30 154.90 1905 ---- ---- ---- ---- 154.70 -1.40 156.10 1910 ---- ---- ---- ---- 155.90 -1.30 157.20 1915 ---- ---- ---- ---- 157.10 -1.30 158.40 1920 ---- ---- ---- ---- 158.30 -1.30 159.60 1925 ---- ---- ---- ---- 159.50 -1.30 160.80 1930 ---- ---- ---- ---- 160.70 -1.40 162.10 1935 ---- ---- ---- ---- 161.90 -1.40 163.30 1940 ---- ---- ---- ---- 163.20 -1.40 164.60 1945 ---- ---- ---- ---- 164.50 -1.40 165.90 1950 ---- ---- ---- ---- 165.80 -1.40 167.20 1955 ---- ---- ---- ---- 167.10 -1.40 168.50 1960 ---- ---- ---- ---- 168.50 -1.40 169.90 1965 ---- ---- ---- ---- 169.80 -1.50 171.30 1970 ---- ---- ---- ---- 171.20 -1.50 172.70 1975 ---- ---- ---- ---- 172.70 -1.40 174.10 1980 ---- ---- ---- ---- 174.10 -1.50 175.60 1985 ---- ---- ---- ---- 175.60 -1.50 177.10 1990 ---- ---- ---- ---- 177.10 -1.50 178.60 1995 ---- ---- ---- ---- 178.60 -1.60 180.20 2000 ---- ---- ---- ---- 180.20 -1.50 181.70 2005 ---- ---- ---- ---- 181.80 -1.60 183.40 2010 ---- ---- ---- ---- 183.50 -1.50 185.00 2015 ---- ---- ---- ---- 185.10 -1.60 186.70 2020 ---- ---- ---- ---- 186.80 -1.60 188.40 2025 ---- ---- ---- ---- 188.60 -1.60 190.20 2030 ---- ---- ---- ---- 190.30 -1.60 191.90 2035 ---- ---- ---- ---- 192.10 -1.70 193.80 2040 ---- ---- ---- ---- 194.00 -1.60 195.60 2045 ---- ---- ---- ---- 195.90 -1.60 197.50 2050 ---- ---- ---- ---- 197.80 -1.60 199.40 2055 ---- ---- ---- ---- 199.70 -1.70 201.40 2060 ---- ---- ---- ---- 201.70 -1.60 203.30 2065 ---- ---- ---- ---- 203.70 -1.70 205.40 2070 ---- ---- ---- ---- 205.70 -1.70 207.40 2075 ---- ---- ---- ---- 207.80 -1.70 209.50 2080 ---- ---- ---- ---- 209.90 -1.70 211.60 2085 ---- ---- ---- ---- 212.00 -1.80 213.80 2090 ---- ---- ---- ---- 214.20 -1.80 216.00 2095 ---- ---- ---- ---- 216.40 -1.80 218.20 2100 ---- ---- ---- ---- 218.70 -1.70 220.40 2105 ---- ---- ---- ---- 221.00 -1.70 222.70 2110 ---- ---- ---- ---- 223.30 -1.80 225.10 2115 ---- ---- ---- ---- 225.60 -1.80 227.40 2120 ---- ---- ---- ---- 228.00 -1.80 229.80 2125 ---- ---- ---- ---- 230.40 -1.80 232.20 2130 ---- ---- ---- ---- 232.80 -1.90 234.70 2135 ---- ---- ---- ---- 235.30 -1.90 237.20 2140 ---- ---- ---- ---- 237.80 -1.90 239.70 2145 ---- ---- ---- ---- 240.40 -1.90 242.30 2150 ---- ---- ---- ---- 242.90 -1.90 244.80 2155 ---- ---- ---- ---- 245.60 -1.90 247.50 2160 ---- ---- ---- ---- 248.20 -1.90 250.10 2165 ---- ---- ---- ---- 250.90 -1.90 252.80 2170 ---- ---- ---- ---- 253.60 -1.90 255.50 2175 ---- ---- ---- ---- 256.30 -2.00 258.30 2180 ---- ---- ---- ---- 259.10 -2.00 261.10 2185 ---- ---- ---- ---- 261.90 -2.00 263.90 2190 ---- ---- ---- ---- 264.70 -2.00 266.70 2195 ---- ---- ---- ---- 267.60 -2.00 269.60 2200 ---- ---- ---- ---- 270.50 -2.00 272.50 2205 ---- ---- ---- ---- 273.40 -2.00 275.40 2210 ---- ---- ---- ---- 276.40 -2.00 278.40 2215 ---- ---- ---- ---- 279.30 -2.10 281.40 2220 ---- ---- ---- ---- 282.40 -2.00 284.40 2225 ---- ---- ---- ---- 285.40 -2.10 287.50 2230 ---- ---- ---- ---- 288.50 -2.10 290.60 2235 ---- ---- ---- ---- 291.60 -2.10 293.70 2240 ---- ---- ---- ---- 294.70 -2.10 296.80 2245 ---- ---- ---- ---- 297.80 -2.20 300.00 2250 ---- ---- ---- ---- 301.00 -2.20 303.20 2255 ---- ---- ---- ---- 304.20 -2.20 306.40 2260 ---- ---- ---- ---- 307.50 -2.10 309.60 2265 ---- ---- ---- ---- 310.70 -2.20 312.90 2270 ---- ---- ---- ---- 314.00 -2.20 316.20 2275 ---- ---- ---- ---- 317.30 -2.20 319.50 2280 ---- ---- ---- ---- 320.60 -2.30 322.90 2285 ---- ---- ---- ---- 324.00 -2.20 326.20 2290 ---- ---- ---- ---- 327.40 -2.20 329.60 2295 ---- ---- ---- ---- 330.80 -2.20 333.00 2300 ---- ---- ---- ---- 334.20 -2.30 336.50 2305 ---- ---- ---- ---- 337.60 -2.30 339.90 2310 ---- ---- ---- ---- 341.10 -2.30 343.40 2315 ---- ---- ---- ---- 344.60 -2.30 346.90 2320 ---- ---- ---- ---- 348.10 -2.30 350.40 2325 ---- ---- ---- ---- 351.60 -2.30 353.90 2330 ---- ---- ---- ---- 355.10 -2.40 357.50 2335 ---- ---- ---- ---- 358.70 -2.30 361.00 2340 ---- ---- ---- ---- 362.20 -2.40 364.60 2345 ---- ---- ---- ---- 365.80 -2.40 368.20 2350 ---- ---- ---- ---- 369.40 -2.40 371.80 2355 ---- ---- ---- ---- 373.00 -2.50 375.50 2360 ---- ---- ---- ---- 376.70 -2.40 379.10 2365 ---- ---- ---- ---- 380.30 -2.50 382.80 2370 ---- ---- ---- ---- 384.00 -2.40 386.40 2375 ---- ---- ---- ---- 387.70 -2.40 390.10 2380 ---- ---- ---- ---- 391.40 -2.40 393.80 2385 ---- ---- ---- ---- 395.10 -2.50 397.60 2390 ---- ---- ---- ---- 398.80 -2.50 401.30 2395 ---- ---- ---- ---- 402.50 -2.50 405.00 2400 ---- ---- ---- ---- 406.30 -2.50 408.80 2405 ---- ---- ---- ---- 410.00 -2.50 412.50 2410 ---- ---- ---- ---- 413.80 -2.50 416.30 2415 ---- ---- ---- ---- 417.60 -2.50 420.10 2420 ---- ---- ---- ---- 421.30 -2.60 423.90 2425 ---- ---- ---- ---- 425.10 -2.60 427.70 2430 ---- ---- ---- ---- 428.90 -2.60 431.50 2435 ---- ---- ---- ---- 432.70 -2.60 435.30 2440 ---- ---- ---- ---- 436.60 -2.50 439.10 2445 ---- ---- ---- ---- 440.40 -2.60 443.00 2450 ---- ---- ---- ---- 444.20 -2.60 446.80 2455 ---- ---- ---- ---- 448.10 -2.60 450.70 2460 ---- ---- ---- ---- 451.90 -2.70 454.60 2465 ---- ---- ---- ---- 455.80 -2.60 458.40 2470 ---- ---- ---- ---- 459.70 -2.60 462.30 2475 ---- ---- ---- ---- 463.50 -2.70 466.20 2480 ---- ---- ---- ---- 467.40 -2.70 470.10 2485 ---- ---- ---- ---- 471.30 -2.70 474.00 2490 ---- ---- ---- ---- 475.30 -2.60 477.90 2495 ---- ---- ---- ---- 479.20 -2.70 481.90 2500 ---- ---- ---- ---- 483.10 -2.70 485.80 2505 ---- ---- ---- ---- 487.00 -2.80 489.80 2510 ---- ---- ---- ---- 491.00 -2.70 493.70 2515 ---- ---- ---- ---- 494.90 -2.80 497.70 2520 ---- ---- ---- ---- 498.90 -2.70 501.60 2525 ---- ---- ---- ---- 502.90 -2.70 505.60 2530 ---- ---- ---- ---- 506.80 -2.80 509.60 2535 ---- ---- ---- ---- 510.80 -2.80 513.60 2540 ---- ---- ---- ---- 514.80 -2.80 517.60 2550 ---- ---- ---- ---- 522.80 -2.80 525.60 2560 ---- ---- ---- ---- 530.90 -2.80 533.70 2570 ---- ---- ---- ---- 538.90 -2.90 541.80 2575 ---- ---- ---- ---- 543.00 -2.80 545.80 2580 ---- ---- ---- ---- 547.10 -2.80 549.90 2590 ---- ---- ---- ---- 555.20 -2.90 558.10 2600 ---- ---- ---- ---- 563.30 -2.90 566.20 2610 ---- ---- ---- ---- 571.50 -2.90 574.40 2620 ---- ---- ---- ---- 579.80 -2.90 582.70 2625 ---- ---- ---- ---- 583.90 -2.90 586.80 2630 ---- ---- ---- ---- 588.00 -2.90 590.90 2650 ---- ---- ---- ---- 604.60 -3.00 607.60 2675 ---- ---- ---- ---- 625.40 -3.10 628.50 2700 ---- ---- ---- ---- 646.50 -3.00 649.50 2725 ---- ---- ---- ---- 667.60 -3.10 670.70 2750 ---- ---- ---- ---- 688.90 -3.20 692.10 2775 ---- ---- ---- ---- 710.40 -3.20 713.60 2800 ---- ---- ---- ---- 732.00 -3.20 735.20 2825 ---- ---- ---- ---- 753.70 -3.30 757.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.90 -.60 70.50 1425 ---- ---- ---- ---- 73.70 -.60 74.30 1450 ---- ---- ---- ---- 77.50 -.70 78.20 1475 ---- ---- ---- ---- 81.50 -.70 82.20 1500 ---- ---- ---- ---- 85.60 -.70 86.30 1525 ---- ---- ---- ---- 89.90 -.70 90.60 1550 ---- ---- ---- ---- 94.20 -.80 95.00 1575 ---- ---- ---- ---- 98.70 -.80 99.50 1580 ---- ---- ---- ---- 99.70 -.80 100.50 1590 ---- ---- ---- ---- 101.50 -.80 102.30 1600 ---- ---- ---- ---- 103.40 -.80 104.20 1610 ---- ---- ---- ---- 105.30 -.80 106.10 1620 ---- ---- ---- ---- 107.20 -.80 108.00 1625 ---- ---- ---- ---- 108.10 -.90 109.00 1630 ---- ---- ---- ---- 109.10 -.90 110.00 1640 ---- ---- ---- ---- 111.00 -1.00 112.00 1650 ---- ---- ---- ---- 113.00 -.90 113.90 1660 ---- ---- ---- ---- 115.00 -.90 115.90 1670 ---- ---- ---- ---- 117.00 -.90 117.90 1675 ---- ---- ---- ---- 118.00 -1.00 119.00 1680 ---- ---- ---- ---- 119.00 -1.00 120.00 1685 ---- ---- ---- ---- 120.00 -1.00 121.00 1690 ---- ---- ---- ---- 121.00 -1.00 122.00 1695 ---- ---- ---- ---- 122.10 -.90 123.00 1700 ---- ---- ---- ---- 123.10 -1.00 124.10 1705 ---- ---- ---- ---- 124.10 -1.00 125.10 1710 ---- ---- ---- ---- 125.10 -1.00 126.10 1715 ---- ---- ---- ---- 126.20 -1.00 127.20 1720 ---- ---- ---- ---- 127.20 -1.00 128.20 1725 ---- ---- ---- ---- 128.20 -1.10 129.30 1730 ---- ---- ---- ---- 129.30 -1.00 130.30 1735 ---- ---- ---- ---- 130.30 -1.10 131.40 1740 ---- ---- ---- ---- 131.30 -1.10 132.40 1745 ---- ---- ---- ---- 132.40 -1.00 133.40 1750 ---- ---- ---- ---- 133.40 -1.10 134.50 1755 ---- ---- ---- ---- 134.50 -1.00 135.50 1760 ---- ---- ---- ---- 135.50 -1.10 136.60 1765 ---- ---- ---- ---- 136.60 -1.10 137.70 1770 ---- ---- ---- ---- 137.60 -1.10 138.70 1775 ---- ---- ---- ---- 138.60 -1.20 139.80 1780 ---- ---- ---- ---- 139.70 -1.10 140.80 1785 ---- ---- ---- ---- 140.70 -1.20 141.90 1790 ---- ---- ---- ---- 141.80 -1.10 142.90 1795 ---- ---- ---- ---- 142.80 -1.20 144.00 1800 ---- ---- ---- ---- 143.90 -1.10 145.00 1805 ---- ---- ---- ---- 144.90 -1.20 146.10 1810 ---- ---- ---- ---- 146.00 -1.10 147.10 1815 ---- ---- ---- ---- 147.00 -1.20 148.20 1820 ---- ---- ---- ---- 148.00 -1.20 149.20 1825 ---- ---- ---- ---- 149.10 -1.20 150.30 1830 ---- ---- ---- ---- 150.10 -1.20 151.30 1835 ---- ---- ---- ---- 151.20 -1.20 152.40 1840 ---- ---- ---- ---- 152.20 -1.20 153.40 1845 ---- ---- ---- ---- 153.20 -1.30 154.50 1850 ---- ---- ---- ---- 154.30 -1.20 155.50 1855 ---- ---- ---- ---- 155.30 -1.30 156.60 1860 ---- ---- ---- ---- 156.40 -1.30 157.70 1865 ---- ---- ---- ---- 157.50 -1.20 158.70 1870 ---- ---- ---- ---- 158.50 -1.30 159.80 1875 ---- ---- ---- ---- 159.60 -1.30 160.90 1880 ---- ---- ---- ---- 160.70 -1.30 162.00 1885 ---- ---- ---- ---- 161.80 -1.30 163.10 1890 ---- ---- ---- ---- 162.90 -1.30 164.20 1895 ---- ---- ---- ---- 164.00 -1.30 165.30 1900 ---- ---- ---- ---- 165.10 -1.30 166.40 1905 ---- ---- ---- ---- 166.20 -1.30 167.50 1910 ---- ---- ---- ---- 167.30 -1.40 168.70 1915 ---- ---- ---- ---- 168.50 -1.40 169.90 1920 ---- ---- ---- ---- 169.70 -1.30 171.00 1925 ---- ---- ---- ---- 170.80 -1.40 172.20 1930 ---- ---- ---- ---- 172.00 -1.40 173.40 1935 ---- ---- ---- ---- 173.30 -1.40 174.70 1940 ---- ---- ---- ---- 174.50 -1.40 175.90 1945 ---- ---- ---- ---- 175.70 -1.50 177.20 1950 ---- ---- ---- ---- 177.00 -1.40 178.40 1955 ---- ---- ---- ---- 178.30 -1.50 179.80 1960 ---- ---- ---- ---- 179.60 -1.50 181.10 1965 ---- ---- ---- ---- 181.00 -1.40 182.40 1970 ---- ---- ---- ---- 182.30 -1.50 183.80 1975 ---- ---- ---- ---- 183.70 -1.50 185.20 1980 ---- ---- ---- ---- 185.10 -1.50 186.60 1985 ---- ---- ---- ---- 186.50 -1.60 188.10 1990 ---- ---- ---- ---- 188.00 -1.50 189.50 1995 ---- ---- ---- ---- 189.50 -1.50 191.00 2000 ---- ---- ---- ---- 191.00 -1.60 192.60 2005 ---- ---- ---- ---- 192.60 -1.50 194.10 2010 ---- ---- ---- ---- 194.20 -1.50 195.70 2015 ---- ---- ---- ---- 195.80 -1.60 197.40 2020 ---- ---- ---- ---- 197.40 -1.60 199.00 2025 ---- ---- ---- ---- 199.10 -1.60 200.70 2030 ---- ---- ---- ---- 200.90 -1.60 202.50 2035 ---- ---- ---- ---- 202.60 -1.60 204.20 2040 ---- ---- ---- ---- 204.40 -1.60 206.00 2045 ---- ---- ---- ---- 206.20 -1.70 207.90 2050 ---- ---- ---- ---- 208.10 -1.60 209.70 2055 ---- ---- ---- ---- 210.00 -1.60 211.60 2060 ---- ---- ---- ---- 211.90 -1.70 213.60 2065 ---- ---- ---- ---- 213.90 -1.70 215.60 2070 ---- ---- ---- ---- 215.90 -1.70 217.60 2075 ---- ---- ---- ---- 217.90 -1.70 219.60 2080 ---- ---- ---- ---- 220.00 -1.70 221.70 2085 ---- ---- ---- ---- 222.10 -1.70 223.80 2090 ---- ---- ---- ---- 224.20 -1.70 225.90 2095 ---- ---- ---- ---- 226.40 -1.70 228.10 2100 ---- ---- ---- ---- 228.60 -1.70 230.30 2105 ---- ---- ---- ---- 230.80 -1.80 232.60 2110 ---- ---- ---- ---- 233.10 -1.80 234.90 2115 ---- ---- ---- ---- 235.40 -1.80 237.20 2120 ---- ---- ---- ---- 237.70 -1.90 239.60 2125 ---- ---- ---- ---- 240.10 -1.80 241.90 2130 ---- ---- ---- ---- 242.50 -1.90 244.40 2135 ---- ---- ---- ---- 245.00 -1.80 246.80 2140 ---- ---- ---- ---- 247.50 -1.80 249.30 2145 ---- ---- ---- ---- 250.00 -1.80 251.80 2150 ---- ---- ---- ---- 252.50 -1.90 254.40 2155 ---- ---- ---- ---- 255.10 -1.90 257.00 2160 ---- ---- ---- ---- 257.70 -1.90 259.60 2165 ---- ---- ---- ---- 260.40 -1.90 262.30 2170 ---- ---- ---- ---- 263.00 -2.00 265.00 2175 ---- ---- ---- ---- 265.80 -1.90 267.70 2180 ---- ---- ---- ---- 268.50 -2.00 270.50 2185 ---- ---- ---- ---- 271.30 -2.00 273.30 2190 ---- ---- ---- ---- 274.10 -2.00 276.10 2195 ---- ---- ---- ---- 276.90 -2.10 279.00 2200 ---- ---- ---- ---- 279.80 -2.00 281.80 2205 ---- ---- ---- ---- 282.70 -2.10 284.80 2210 ---- ---- ---- ---- 285.70 -2.00 287.70 2215 ---- ---- ---- ---- 288.70 -2.00 290.70 2220 ---- ---- ---- ---- 291.70 -2.00 293.70 2225 ---- ---- ---- ---- 294.70 -2.10 296.80 2230 ---- ---- ---- ---- 297.80 -2.10 299.90 2235 ---- ---- ---- ---- 300.90 -2.10 303.00 2240 ---- ---- ---- ---- 304.00 -2.10 306.10 2245 ---- ---- ---- ---- 307.10 -2.20 309.30 2250 ---- ---- ---- ---- 310.30 -2.10 312.40 2255 ---- ---- ---- ---- 313.50 -2.20 315.70 2260 ---- ---- ---- ---- 316.70 -2.20 318.90 2265 ---- ---- ---- ---- 320.00 -2.20 322.20 2270 ---- ---- ---- ---- 323.30 -2.10 325.40 2275 ---- ---- ---- ---- 326.60 -2.20 328.80 2280 ---- ---- ---- ---- 329.90 -2.20 332.10 2285 ---- ---- ---- ---- 333.20 -2.30 335.50 2290 ---- ---- ---- ---- 336.60 -2.20 338.80 2295 ---- ---- ---- ---- 340.00 -2.20 342.20 2300 ---- ---- ---- ---- 343.40 -2.30 345.70 2305 ---- ---- ---- ---- 346.80 -2.30 349.10 2310 ---- ---- ---- ---- 350.30 -2.30 352.60 2315 ---- ---- ---- ---- 353.80 -2.30 356.10 2320 ---- ---- ---- ---- 357.20 -2.40 359.60 2325 ---- ---- ---- ---- 360.80 -2.30 363.10 2330 ---- ---- ---- ---- 364.30 -2.30 366.60 2335 ---- ---- ---- ---- 367.80 -2.40 370.20 2340 ---- ---- ---- ---- 371.40 -2.30 373.70 2345 ---- ---- ---- ---- 374.90 -2.40 377.30 2350 ---- ---- ---- ---- 378.50 -2.40 380.90 2355 ---- ---- ---- ---- 382.10 -2.40 384.50 2360 ---- ---- ---- ---- 385.70 -2.40 388.10 2365 ---- ---- ---- ---- 389.40 -2.40 391.80 2370 ---- ---- ---- ---- 393.00 -2.40 395.40 2375 ---- ---- ---- ---- 396.60 -2.50 399.10 2380 ---- ---- ---- ---- 400.30 -2.40 402.70 2385 ---- ---- ---- ---- 404.00 -2.40 406.40 2390 ---- ---- ---- ---- 407.60 -2.50 410.10 2395 ---- ---- ---- ---- 411.30 -2.50 413.80 2400 ---- ---- ---- ---- 415.00 -2.50 417.50 2405 ---- ---- ---- ---- 418.70 -2.50 421.20 2410 ---- ---- ---- ---- 422.40 -2.50 424.90 2415 ---- ---- ---- ---- 426.10 -2.50 428.60 2420 ---- ---- ---- ---- 429.80 -2.60 432.40 2425 ---- ---- ---- ---- 433.60 -2.50 436.10 2430 ---- ---- ---- ---- 437.30 -2.50 439.80 2435 ---- ---- ---- ---- 441.00 -2.60 443.60 2440 ---- ---- ---- ---- 444.80 -2.50 447.30 2445 ---- ---- ---- ---- 448.50 -2.60 451.10 2450 ---- ---- ---- ---- 452.20 -2.60 454.80 2455 ---- ---- ---- ---- 456.00 -2.60 458.60 2460 ---- ---- ---- ---- 459.80 -2.60 462.40 2465 ---- ---- ---- ---- 463.50 -2.60 466.10 2470 ---- ---- ---- ---- 467.30 -2.60 469.90 2475 ---- ---- ---- ---- 471.10 -2.60 473.70 2480 ---- ---- ---- ---- 474.80 -2.70 477.50 2485 ---- ---- ---- ---- 478.60 -2.70 481.30 2490 ---- ---- ---- ---- 482.40 -2.70 485.10 2495 ---- ---- ---- ---- 486.20 -2.70 488.90 2500 ---- ---- ---- ---- 490.00 -2.70 492.70 2505 ---- ---- ---- ---- 493.80 -2.70 496.50 2510 ---- ---- ---- ---- 497.70 -2.70 500.40 2515 ---- ---- ---- ---- 501.50 -2.70 504.20 2520 ---- ---- ---- ---- 505.30 -2.70 508.00 2525 ---- ---- ---- ---- 509.10 -2.80 511.90 2530 ---- ---- ---- ---- 513.00 -2.70 515.70 2535 ---- ---- ---- ---- 516.80 -2.80 519.60 2540 ---- ---- ---- ---- 520.70 -2.80 523.50 2545 ---- ---- ---- ---- 524.60 -2.70 527.30 2550 ---- ---- ---- ---- 528.40 -2.80 531.20 2560 ---- ---- ---- ---- 536.20 -2.80 539.00 2570 ---- ---- ---- ---- 544.00 -2.80 546.80 2575 ---- ---- ---- ---- 547.90 -2.80 550.70 2580 ---- ---- ---- ---- 551.80 -2.80 554.60 2590 ---- ---- ---- ---- 559.70 -2.80 562.50 2600 ---- ---- ---- ---- 567.50 -2.90 570.40 2610 ---- ---- ---- ---- 575.40 -2.90 578.30 2620 ---- ---- ---- ---- 583.40 -2.90 586.30 2625 ---- ---- ---- ---- 587.40 -2.90 590.30 2630 ---- ---- ---- ---- 591.30 -3.00 594.30 2640 ---- ---- ---- ---- 599.30 -3.00 602.30 2650 ---- ---- ---- ---- 607.30 -3.00 610.30 2675 ---- ---- ---- ---- 627.50 -3.00 630.50 2700 ---- ---- ---- ---- 647.80 -3.10 650.90 2725 ---- ---- ---- ---- 668.30 -3.10 671.40 2750 ---- ---- ---- ---- 688.90 -3.20 692.10 2775 ---- ---- ---- ---- 709.70 -3.20 712.90 2800 ---- ---- ---- ---- 730.60 -3.20 733.80 2825 ---- ---- ---- ---- 751.70 -3.20 754.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 105.90 -.90 106.80 1650 ---- ---- ---- ---- 110.00 -.90 110.90 1675 ---- ---- ---- ---- 114.10 -.90 115.00 1700 ---- ---- ---- ---- 118.40 -.90 119.30 1725 ---- ---- ---- ---- 122.70 -1.10 123.80 1750 ---- ---- ---- ---- 127.40 -1.00 128.40 1775 ---- ---- ---- ---- 132.20 -1.10 133.30 1800 ---- ---- ---- ---- 137.50 -1.10 138.60 1820 ---- ---- ---- ---- 142.00 -1.10 143.10 1825 ---- ---- ---- ---- 143.10 -1.20 144.30 1830 ---- ---- ---- ---- 144.30 -1.20 145.50 1840 ---- ---- ---- ---- 146.80 -1.20 148.00 1850 ---- ---- ---- ---- 149.30 -1.20 150.50 1860 ---- ---- ---- ---- 151.90 -1.20 153.10 1870 ---- ---- ---- ---- 154.60 -1.30 155.90 1875 ---- ---- ---- ---- 156.00 -1.30 157.30 1880 ---- ---- ---- ---- 157.50 -1.20 158.70 1890 ---- ---- ---- ---- 160.40 -1.30 161.70 1900 ---- ---- ---- ---- 163.40 -1.30 164.70 1910 ---- ---- ---- ---- 166.50 -1.30 167.80 1915 ---- ---- ---- ---- 168.00 -1.40 169.40 1920 ---- ---- ---- ---- 169.60 -1.40 171.00 1925 ---- ---- ---- ---- 171.30 -1.30 172.60 1930 ---- ---- ---- ---- 172.90 -1.40 174.30 1935 ---- ---- ---- ---- 174.60 -1.40 176.00 1940 ---- ---- ---- ---- 176.30 -1.40 177.70 1945 ---- ---- ---- ---- 178.00 -1.40 179.40 1950 ---- ---- ---- ---- 179.70 -1.40 181.10 1955 ---- ---- ---- ---- 181.40 -1.40 182.80 1960 ---- ---- ---- ---- 183.20 -1.40 184.60 1965 ---- ---- ---- ---- 184.90 -1.50 186.40 1970 ---- ---- ---- ---- 186.70 -1.50 188.20 1975 ---- ---- ---- ---- 188.50 -1.50 190.00 1980 ---- ---- ---- ---- 190.30 -1.50 191.80 1985 ---- ---- ---- ---- 192.20 -1.50 193.70 1990 ---- ---- ---- ---- 194.00 -1.50 195.50 1995 ---- ---- ---- ---- 195.90 -1.50 197.40 2000 ---- ---- ---- ---- 197.80 -1.50 199.30 2005 ---- ---- ---- ---- 199.60 -1.60 201.20 2010 ---- ---- ---- ---- 201.50 -1.60 203.10 2015 ---- ---- ---- ---- 203.50 -1.50 205.00 2020 ---- ---- ---- ---- 205.40 -1.60 207.00 2025 ---- ---- ---- ---- 207.30 -1.60 208.90 2030 ---- ---- ---- ---- 209.30 -1.60 210.90 2035 ---- ---- ---- ---- 211.20 -1.60 212.80 2040 ---- ---- ---- ---- 213.20 -1.60 214.80 2045 ---- ---- ---- ---- 215.10 -1.70 216.80 2050 ---- ---- ---- ---- 217.10 -1.70 218.80 2055 ---- ---- ---- ---- 219.10 -1.70 220.80 2060 ---- ---- ---- ---- 221.10 -1.70 222.80 2065 ---- ---- ---- ---- 223.10 -1.70 224.80 2070 ---- ---- ---- ---- 225.10 -1.70 226.80 2075 ---- ---- ---- ---- 227.20 -1.70 228.90 2080 ---- ---- ---- ---- 229.20 -1.70 230.90 2085 ---- ---- ---- ---- 231.30 -1.70 233.00 2090 ---- ---- ---- ---- 233.40 -1.70 235.10 2095 ---- ---- ---- ---- 235.50 -1.70 237.20 2100 ---- ---- ---- ---- 237.60 -1.80 239.40 2105 ---- ---- ---- ---- 239.80 -1.70 241.50 2110 ---- ---- ---- ---- 241.90 -1.80 243.70 2115 ---- ---- ---- ---- 244.10 -1.80 245.90 2120 ---- ---- ---- ---- 246.30 -1.80 248.10 2125 ---- ---- ---- ---- 248.50 -1.80 250.30 2130 ---- ---- ---- ---- 250.80 -1.80 252.60 2135 ---- ---- ---- ---- 253.00 -1.90 254.90 2140 ---- ---- ---- ---- 255.30 -1.90 257.20 2145 ---- ---- ---- ---- 257.60 -1.90 259.50 2150 ---- ---- ---- ---- 260.00 -1.90 261.90 2155 ---- ---- ---- ---- 262.40 -1.80 264.20 2160 ---- ---- ---- ---- 264.80 -1.90 266.70 2165 ---- ---- ---- ---- 267.20 -1.90 269.10 2170 ---- ---- ---- ---- 269.60 -2.00 271.60 2175 ---- ---- ---- ---- 272.10 -2.00 274.10 2180 ---- ---- ---- ---- 274.70 -1.90 276.60 2185 ---- ---- ---- ---- 277.20 -2.00 279.20 2190 ---- ---- ---- ---- 279.80 -2.00 281.80 2195 ---- ---- ---- ---- 282.40 -2.00 284.40 2200 ---- ---- ---- ---- 285.10 -2.00 287.10 2205 ---- ---- ---- ---- 287.80 -2.00 289.80 2210 ---- ---- ---- ---- 290.50 -2.00 292.50 2215 ---- ---- ---- ---- 293.30 -2.00 295.30 2220 ---- ---- ---- ---- 296.10 -2.00 298.10 2225 ---- ---- ---- ---- 298.90 -2.10 301.00 2230 ---- ---- ---- ---- 301.80 -2.10 303.90 2235 ---- ---- ---- ---- 304.70 -2.10 306.80 2240 ---- ---- ---- ---- 307.70 -2.10 309.80 2245 ---- ---- ---- ---- 310.70 -2.10 312.80 2250 ---- ---- ---- ---- 313.70 -2.10 315.80 2255 ---- ---- ---- ---- 316.80 -2.10 318.90 2260 ---- ---- ---- ---- 319.80 -2.20 322.00 2265 ---- ---- ---- ---- 323.00 -2.10 325.10 2270 ---- ---- ---- ---- 326.10 -2.20 328.30 2275 ---- ---- ---- ---- 329.30 -2.20 331.50 2280 ---- ---- ---- ---- 332.60 -2.20 334.80 2285 ---- ---- ---- ---- 335.80 -2.20 338.00 2290 ---- ---- ---- ---- 339.10 -2.20 341.30 2295 ---- ---- ---- ---- 342.40 -2.30 344.70 2300 ---- ---- ---- ---- 345.80 -2.20 348.00 2305 ---- ---- ---- ---- 349.20 -2.20 351.40 2310 ---- ---- ---- ---- 352.60 -2.20 354.80 2315 ---- ---- ---- ---- 356.00 -2.30 358.30 2320 ---- ---- ---- ---- 359.40 -2.30 361.70 2325 ---- ---- ---- ---- 362.90 -2.30 365.20 2330 ---- ---- ---- ---- 366.40 -2.30 368.70 2335 ---- ---- ---- ---- 370.00 -2.30 372.30 2340 ---- ---- ---- ---- 373.50 -2.40 375.90 2345 ---- ---- ---- ---- 377.10 -2.40 379.50 2350 ---- ---- ---- ---- 380.70 -2.40 383.10 2355 ---- ---- ---- ---- 384.30 -2.40 386.70 2360 ---- ---- ---- ---- 388.00 -2.40 390.40 2365 ---- ---- ---- ---- 391.70 -2.30 394.00 2370 ---- ---- ---- ---- 395.30 -2.40 397.70 2375 ---- ---- ---- ---- 399.00 -2.40 401.40 2380 ---- ---- ---- ---- 402.80 -2.40 405.20 2385 ---- ---- ---- ---- 406.50 -2.40 408.90 2390 ---- ---- ---- ---- 410.30 -2.40 412.70 2395 ---- ---- ---- ---- 414.00 -2.50 416.50 2400 ---- ---- ---- ---- 417.80 -2.50 420.30 2405 ---- ---- ---- ---- 421.60 -2.50 424.10 2410 ---- ---- ---- ---- 425.40 -2.50 427.90 2415 ---- ---- ---- ---- 429.30 -2.50 431.80 2420 ---- ---- ---- ---- 433.10 -2.50 435.60 2425 ---- ---- ---- ---- 437.00 -2.50 439.50 2430 ---- ---- ---- ---- 440.80 -2.50 443.30 2435 ---- ---- ---- ---- 444.70 -2.50 447.20 2440 ---- ---- ---- ---- 448.60 -2.50 451.10 2445 ---- ---- ---- ---- 452.50 -2.50 455.00 2450 ---- ---- ---- ---- 456.40 -2.50 458.90 2455 ---- ---- ---- ---- 460.30 -2.50 462.80 2460 ---- ---- ---- ---- 464.20 -2.60 466.80 2465 ---- ---- ---- ---- 468.10 -2.60 470.70 2470 ---- ---- ---- ---- 472.10 -2.60 474.70 2475 ---- ---- ---- ---- 476.00 -2.60 478.60 2480 ---- ---- ---- ---- 480.00 -2.60 482.60 2485 ---- ---- ---- ---- 483.90 -2.70 486.60 2490 ---- ---- ---- ---- 487.90 -2.60 490.50 2495 ---- ---- ---- ---- 491.90 -2.60 494.50 2500 ---- ---- ---- ---- 495.90 -2.60 498.50 2505 ---- ---- ---- ---- 499.90 -2.60 502.50 2510 ---- ---- ---- ---- 503.90 -2.60 506.50 2515 ---- ---- ---- ---- 507.90 -2.70 510.60 2520 ---- ---- ---- ---- 511.90 -2.70 514.60 2525 ---- ---- ---- ---- 515.90 -2.70 518.60 2530 ---- ---- ---- ---- 520.00 -2.70 522.70 2535 ---- ---- ---- ---- 524.00 -2.70 526.70 2540 ---- ---- ---- ---- 528.10 -2.70 530.80 2545 ---- ---- ---- ---- 532.10 -2.80 534.90 2550 ---- ---- ---- ---- 536.20 -2.70 538.90 2555 ---- ---- ---- ---- 540.30 -2.70 543.00 2560 ---- ---- ---- ---- 544.40 -2.70 547.10 2565 ---- ---- ---- ---- 548.40 -2.80 551.20 2570 ---- ---- ---- ---- 552.50 -2.80 555.30 2575 ---- ---- ---- ---- 556.70 -2.80 559.50 2580 ---- ---- ---- ---- 560.80 -2.80 563.60 2590 ---- ---- ---- ---- 569.00 -2.80 571.80 2600 ---- ---- ---- ---- 577.30 -2.80 580.10 2610 ---- ---- ---- ---- 585.60 -2.90 588.50 2620 ---- ---- ---- ---- 593.90 -2.90 596.80 2625 ---- ---- ---- ---- 598.10 -2.90 601.00 2630 ---- ---- ---- ---- 602.30 -2.90 605.20 2640 ---- ---- ---- ---- 610.70 -2.90 613.60 2650 ---- ---- ---- ---- 619.10 -2.90 622.00 2660 ---- ---- ---- ---- 627.50 -3.00 630.50 2675 ---- ---- ---- ---- 640.20 -3.00 643.20 2700 ---- ---- ---- ---- 661.60 -3.00 664.60 2725 ---- ---- ---- ---- 683.00 -3.10 686.10 2750 ---- ---- ---- ---- 704.60 -3.10 707.70 2775 ---- ---- ---- ---- 726.30 -3.20 729.50 2800 ---- ---- ---- ---- 748.20 -3.20 751.40 2825 ---- ---- ---- ---- 770.20 -3.20 773.40 2850 ---- ---- ---- ---- 792.30 -3.30 795.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9343 11366 283686 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 221.80B 193.20A 221.80B 209.00 +3.00 206.00 1795 ---- 217.10B 188.30A 217.10B 204.00 +3.00 201.00 1800 ---- 212.10B 183.20A 212.10B 199.00 +3.00 196.00 1805 ---- 207.10B 178.20A 207.10B 194.00 +3.00 191.00 1810 ---- 202.10B 173.20A 202.10B 189.00 +3.00 186.00 1815 ---- 197.10B 168.30A 197.10B 184.10 +3.10 181.00 1820 ---- 192.10B 163.30A 192.10B 179.10 +3.10 176.00 1825 ---- 187.10B 158.30A 187.10B 174.10 +3.10 171.00 1830 ---- 182.10B 153.30A 182.10B 169.10 +3.00 166.10 1835 ---- 177.10B 148.40A 177.10B 164.10 +3.00 161.10 1840 ---- 172.20B 143.30A 172.20B 159.10 +3.00 156.10 1845 ---- 167.20B 138.40A 167.20B 154.10 +3.00 151.10 1850 ---- 162.20B 133.40A 162.20B 149.10 +2.90 146.20 1855 ---- 157.20B 128.50A 157.20B 144.10 +2.90 141.20 1860 ---- 152.20B 123.50A 152.20B 139.20 +2.90 136.30 1865 ---- 147.30B 118.60A 147.20B 134.20 +2.90 131.30 1870 ---- 142.30B 113.60A 142.30B 129.20 +2.80 126.40 1875 ---- 137.30B 108.70A 137.30B 124.30 +2.90 121.40 1880 ---- 132.40B 103.80A 132.40B 119.30 +2.80 116.50 1885 ---- 127.40B 99.00A 127.40B 114.40 +2.80 111.60 1 1 1890 ---- 122.50B 94.20A 122.50B 109.50 +2.70 106.80 1895 ---- 117.60B 89.40A 117.60B 104.60 +2.70 101.90 1900 ---- 112.70B 84.60A 112.70B 99.70 +2.60 97.10 1905 ---- 107.80B 79.80A 107.80B 94.90 +2.60 92.30 1910 ---- 102.90B 75.20A 102.90B 90.00 +2.50 87.50 1915 ---- 98.10B 70.60A 98.10B 85.20 +2.40 82.80 1920 ---- 93.30B 66.00A 93.30B 80.50 +2.40 78.10 1925 ---- 88.60B 61.60A 88.60B 75.80 +2.30 73.50 1930 ---- 83.90B 57.30A 83.90B 71.10 +2.10 69.00 1935 ---- 79.20B 53.00A 79.20B 66.60 +2.00 64.60 1940 ---- 74.60B 48.80A 74.60B 62.10 +1.90 60.20 1945 ---- 70.10B 44.80A 70.10B 57.70 +1.70 56.00 1950 ---- 65.60B 41.10A 65.60B 53.40 +1.60 51.80 1955 ---- 61.20B 37.40A 61.20B 49.20 +1.40 47.80 1 1960 ---- 57.00B 33.90A 57.00B 45.20 +1.30 43.90 1965 37.80 52.80B 30.60A 42.10B 41.30 +1.10 1 40.20 1970 31.10 48.80B 27.60A 38.30B 37.60 +.90 4 36.70 1975 ---- 44.90B 24.70A 44.90B 34.10 +.80 33.30 6 1980 ---- 41.20B 21.90A 41.20B 30.70 +.60 30.10 1 1985 23.00 37.70B 19.30A 26.00A 27.60 +.40 2 27.20 10 1990 19.80 34.30B 17.10A 25.20B 24.70 +.30 2 24.40 1 1995 28.50 31.20B 15.10A 22.40B 22.00 +.10 3 21.90 1 132 2000 27.40 28.20B 13.30A 19.90B 19.50 -.10 22 19.60 2 97 2005 ---- 25.50B 11.60A 25.50B 17.30 -.10 17.40 14 2010 12.50 22.90B 10.20A 10.20A 15.30 -.20 73 15.50 7 89 2015 18.60 20.60B 8.90A 12.30A 13.40 -.30 122 13.70 4 99 2020 13.40 18.40B 7.70A 11.90B 11.70 -.50 13 12.20 31 70 2025 15.30 16.50B 6.70A 8.00A 10.30 -.50 44 10.80 3 340 2030 10.90 14.70B 5.90A 9.00B 8.90 -.60 19 9.50 3 13 2035 5.90 13.10B 5.10A 5.10A 7.80 -.60 15 8.40 3 35 2040 ---- 11.60B 4.40A 11.60B 6.80 -.60 78 7.40 24 506 2045 ---- 10.30B 3.90A 10.30B 5.90 -.60 6.50 4 33 2050 8.60 9.20B 3.20 4.70A 5.10 -.60 33 5.70 193 524 2055 8.00 8.10B 3.00A 4.10A 4.40 -.70 8 5.10 25 2060 2.80 7.20B 2.60A 3.50A 3.80 -.70 11 4.50 5 23 2065 4.60 6.30B 2.30 3.00 3.30 -.60 25 3.90 7 106 2070 5.30 5.60B 2.00 2.90B 2.90 -.60 8 3.50 4 58 2075 4.20 4.90B 1.80A 2.50B 2.50 -.60 2 3.10 106 280 2080 4.20 4.30B 1.50A 1.50A 2.20 -.50 6 2.70 3 26 2085 ---- 3.80B 1.40A 3.80B 1.90 -.50 2.40 61 2090 ---- 3.30B 1.20A 3.30B 1.70 -.50 2.20 3 17 2095 1.10 3.00B 1.10 1.40A 1.50 -.40 4 1.90 324 312 2100 1.80 2.60B .90A 1.10 1.30 -.40 26 1.70 252 465 2105 ---- 2.20B .80A 2.20B 1.10 -.40 1.50 3 2110 1.90 2.00B .80 .90B 1.00 -.40 2 1.40 15 71 2115 ---- 1.70B .70A 1.70B .90 -.30 2 1.20 3 2120 1.50 1.50 .60A .60A .80 -.30 2 1.10 1 20 2125 ---- 1.40B .60A 1.40B .70 -.30 1 1.00 20 2130 ---- 1.20B .50A 1.20B .60 -.30 .90 13 2135 .50 1.10B .50 .50 .50 -.30 11 .80 2 6 2140 ---- 1.00B .40A 1.00B .50 -.20 .70 3 29 2145 ---- .90B .30A .90B .40 -.30 .70 4 14 2150 ---- .80B .30A .80B .40 -.20 .60 54 2155 ---- .70B .30A .70B .30 -.20 .50 4 2160 .30 .60B .30 .30 .30 -.20 2 .50 24 25 2165 ---- .60B .20A .60B .30 -.10 .40 10 36 2170 ---- .50B .20A .50B .20 -.20 .40 3 2175 ---- ---- .20A .20A .20 -.20 1100 .40 17 2180 .20 .40B .20 .20 .20 -.10 1 .30 3 2185 ---- .40B .20A .40B .20 -.10 .30 2 31 2190 ---- ---- .20A .20A .20 -.10 .30 2195 ---- ---- .20A .20A .20 -.10 .30 2200 ---- .30B ---- .30B .20 UNCH .20 50 2205 ---- ---- ---- ---- .20 UNCH .20 2210 ---- ---- ---- ---- .20 UNCH .20 3 6 2215 ---- ---- ---- ---- .20 UNCH .20 2 2220 ---- ---- ---- ---- .10 -.10 .20 1 1 2225 ---- ---- .10A .10A .10 -.10 .20 25 2230 ---- ---- ---- ---- .10 UNCH 5 .10 17 17 2235 ---- ---- ---- ---- .10 UNCH .10 3 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 40 2250 ---- ---- ---- ---- .10 UNCH .10 20 20 2255 ---- ---- ---- ---- .10 UNCH .10 30 70 2300 ---- ---- ---- ---- .10 UNCH .10 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1647 1112 3963 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 .10 .10 .10 .10 .10 UNCH 5 .10 27 67 1795 ---- ---- ---- ---- .10 UNCH .10 1800 .10 .10 .10 .10 .10 UNCH 2099 .10 20 60 1805 ---- ---- ---- ---- .10 UNCH .10 8 16 1810 ---- ---- ---- ---- .10 UNCH .10 14 1815 ---- ---- ---- ---- .10 UNCH .10 28 1820 ---- .20B ---- .20B .20 +.10 .10 11 1825 ---- .20B ---- .20B .20 +.10 .10 17 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 .30 .30 .20A .30 .20 -.10 2 .30 8 35 1855 .30 .30 .30 .30 .20 -.10 1 .30 2 1860 .30 .30 .30 .30 .20 -.20 6 .40 20 25 1865 .30 .30 .30 .30 .30 -.10 2 .40 52 1870 ---- ---- .30A .30A .30 -.20 .50 9 16 1875 ---- ---- .40A .40A .40 -.10 1 .50 5 97 1880 ---- ---- .40A .40A .40 -.20 2 .60 2 1885 .80 .80 .50A .60A .50 -.20 2 .70 15 17 1890 .80 1.00 .60A .70A .60 -.20 3 .80 13 1895 ---- 1.10B .60A .60A .70 -.30 1.00 6 25 1900 .80 1.30B .70A .80 .80 -.40 12 1.20 34 120 1905 1.20 1.60B .80A 1.00 .90 -.50 11 1.40 2 2 1910 ---- 1.80B .90A .90A 1.10 -.50 1.60 12 65 1915 1.90 2.20B 1.10A 1.30 1.30 -.60 16 1.90 22 1920 1.20 2.70B 1.20 2.70B 1.50 -.70 1 2.20 22 179 1925 2.50 3.20B 1.50A 1.80 1.80 -.80 307 2.60 10 56 1930 1.80 3.80B 1.70A 2.30A 2.20 -.90 7 3.10 179 184 1935 ---- 4.50B 2.00A 2.00A 2.60 -1.00 3 3.60 1 46 1940 3.90 5.40B 2.30A 3.20B 3.10 -1.20 7 4.30 1 101 1945 3.80 6.40B 2.80A 3.80 3.70 -1.30 12 5.00 2 97 1950 3.90 7.50B 3.20A 4.60B 4.40 -1.50 618 5.90 507 648 1955 8.30 8.90B 3.80A 8.90B 5.30 -1.50 10 6.80 24 74 1960 6.20 10.40B 4.50A 6.50B 6.20 -1.80 21 8.00 5 75 1965 12.10 12.10 5.40A 7.20A 7.30 -1.90 81 9.20 3 27 1970 7.50 14.00B 6.40A 8.80A 8.60 -2.10 63 10.70 135 119 1975 10.40 16.10B 7.50A 13.60B 10.10 -2.20 12 12.30 103 1980 14.00 18.50B 8.80A 15.10B 11.70 -2.40 3 14.10 140 360 1985 13.10 21.00B 10.30A 21.00B 13.60 -2.60 11 16.20 5 157 1990 13.80 23.70B 12.00A 23.70B 15.70 -2.70 50 18.40 3 48 1995 16.20 26.70B 13.80A 19.00B 18.00 -2.90 40 20.90 20 27 2000 19.70 29.90B 15.70A 25.40B 20.50 -3.10 37 23.60 66 308 2005 21.30 33.30B 17.80A 17.80A 23.30 -3.10 2 26.40 6 27 2010 21.90 36.70B 20.20A 20.20A 26.20 -3.30 1 29.50 14 12 2015 33.30 40.50B 22.80A 35.20B 29.40 -3.30 7 32.70 43 2020 ---- 44.40B 26.50A 26.50A 32.70 -3.40 36.10 40 2025 31.60 48.40B 29.60A 43.70B 36.20 -3.50 7 39.70 6 2030 ---- 52.60B 32.80A 32.80A 39.90 -3.60 43.50 1 2035 ---- 56.70B 36.20A 36.20A 43.80 -3.50 47.30 8 2040 ---- 61.20B 39.70A 39.70A 47.70 -3.60 51.30 1 2045 ---- 65.60B 43.40A 43.40A 51.80 -3.70 55.50 4 2050 ---- 70.10B 47.20A 47.20A 56.00 -3.70 59.70 40 2055 ---- 74.60B 51.10A 51.10A 60.40 -3.60 64.00 12 2060 ---- 79.20B 55.20A 55.20A 64.80 -3.60 68.40 5 2065 ---- 83.90B 59.40A 59.40A 69.30 -3.60 72.90 1 2070 ---- 88.60B 63.60A 63.60A 73.80 -3.60 77.40 2075 ---- 93.50B 68.00A 68.00A 78.40 -3.60 82.00 2080 ---- 98.20B 72.40A 72.40A 83.10 -3.60 86.70 2085 ---- 103.10B 76.90A 76.90A 87.80 -3.60 91.40 2090 ---- 107.80B 81.40A 81.40A 92.60 -3.50 96.10 2095 ---- 112.80B 86.00A 86.00A 97.40 -3.40 100.80 2100 ---- 117.70B 90.60A 90.60A 102.20 -3.40 105.60 2105 ---- 122.60B 95.30A 95.30A 107.00 -3.40 110.40 2110 ---- 127.50B 100.10A 100.10A 111.90 -3.40 115.30 2115 ---- 132.40B 104.80A 104.80A 116.80 -3.30 120.10 2120 ---- 137.30B 109.60A 109.60A 121.70 -3.30 125.00 2125 ---- 142.30B 114.40A 114.40A 126.60 -3.30 129.90 2130 ---- 147.20B 119.30A 119.30A 131.50 -3.30 134.80 2135 ---- 152.20B 124.10A 124.10A 136.40 -3.30 139.70 2140 ---- 157.10B 129.00A 129.00A 141.40 -3.20 144.60 2145 ---- 162.10B 133.90A 133.90A 146.30 -3.20 149.50 2150 ---- 167.10B 138.80A 138.80A 151.30 -3.20 154.50 2155 ---- 172.00B 143.70A 143.70A 156.20 -3.20 159.40 2160 ---- 177.00B 148.60A 148.60A 161.20 -3.20 164.40 2165 ---- 182.00B 153.60A 153.60A 166.20 -3.10 169.30 2170 ---- 187.00B 158.50A 158.50A 171.10 -3.20 174.30 2175 ---- 192.00B 163.40A 163.40A 176.10 -3.10 179.20 2180 ---- 197.00B 168.40A 168.40A 181.10 -3.10 184.20 2185 ---- 202.00B 173.30A 173.30A 186.10 -3.10 189.20 2190 ---- 206.90B 178.30A 178.30A 191.10 -3.10 194.20 2195 ---- 211.90B 183.30A 183.30A 196.10 -3.00 199.10 2200 ---- 216.90B 188.20A 188.20A 201.10 -3.00 204.10 2205 ---- 221.90B 193.20A 193.20A 206.10 -3.00 209.10 2210 ---- 226.90B 198.20A 198.20A 211.10 -3.00 214.10 2215 ---- 231.90B 203.20A 203.20A 216.10 -3.00 219.10 2220 ---- 236.90B 208.10A 208.10A 221.00 -3.10 224.10 2225 ---- 241.90B 213.10A 213.10A 226.00 -3.00 229.00 2230 ---- 245.70B 218.10A 218.10A 231.00 -3.00 234.00 2235 ---- 250.70B 223.10A 223.10A 236.00 -3.00 239.00 2240 ---- 255.70B 228.10A 228.10A 241.00 -3.00 244.00 2245 ---- 260.70B 233.00A 233.00A 246.00 -3.00 249.00 1 2250 ---- 265.90B 238.00A 238.00A 251.00 -3.00 254.00 2255 ---- 270.70B 243.00A 243.00A 256.00 -3.00 259.00 2300 ---- 315.80B 288.00A 288.00A 301.00 -3.00 304.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3462 1309 3516 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 222.10B 193.30A 222.10B 209.10 +3.10 206.00 1795 ---- 217.10B 188.30A 217.10B 204.10 +3.00 201.10 1800 ---- 212.20B 183.40A 212.20B 199.10 +3.00 196.10 1805 ---- 207.20B 178.40A 207.20B 194.10 +3.00 191.10 1810 ---- 202.20B 173.50A 202.20B 189.20 +3.10 186.10 1815 171.10 197.20B 168.50A 168.50A 184.20 +3.00 1 181.20 1820 ---- 192.20B 163.50A 192.20B 179.20 +3.00 176.20 1825 161.20 187.30B 158.60A 158.60A 174.30 +3.00 1 171.30 1830 ---- 182.30B 153.70A 182.30B 169.30 +3.00 166.30 1835 ---- 177.30B 148.70A 177.30B 164.40 +3.00 161.40 1840 ---- 172.40B 143.80A 172.40B 159.40 +3.00 156.40 1845 ---- 167.40B 138.80A 167.40B 154.50 +3.00 151.50 40 1850 ---- 162.40B 134.00A 162.40B 149.50 +2.90 146.60 1855 ---- 157.50B 129.10A 157.50B 144.60 +2.90 141.70 1860 ---- 152.60B 124.20A 152.60B 139.70 +2.90 136.80 1865 ---- 147.70B 119.40A 147.70B 134.80 +2.90 131.90 1870 ---- 142.80B 114.60A 142.80B 129.90 +2.80 127.10 1875 ---- 137.90B 109.80A 137.90B 125.10 +2.90 122.20 1880 ---- 133.00B 105.10A 133.00B 120.20 +2.80 117.40 1885 ---- 128.10B 100.40A 128.10B 115.40 +2.80 112.60 1890 ---- 123.30B 95.80A 123.30B 110.60 +2.70 107.90 1895 ---- 118.50B 91.20A 118.50B 105.90 +2.70 103.20 1900 ---- 113.70B 86.50A 113.70B 101.10 +2.60 98.50 1905 ---- 109.00B 82.10A 109.00B 96.50 +2.60 93.90 1910 ---- 104.30B 77.60A 104.30B 91.80 +2.50 89.30 1915 ---- 99.60B 73.40A 99.60B 87.30 +2.50 84.80 1920 ---- 95.00B 69.10A 95.00B 82.70 +2.30 80.40 1925 ---- 90.50B 64.90A 90.50B 78.30 +2.30 76.00 1930 ---- 86.00B 60.80A 86.00B 73.90 +2.20 71.70 1935 ---- 81.60B 56.90A 81.60B 69.70 +2.10 67.60 1940 ---- 77.20B 53.00A 77.20B 65.50 +2.00 63.50 1945 ---- 72.90B 49.40A 72.90B 61.40 +1.90 59.50 1950 ---- 68.80B 45.80A 68.80B 57.40 +1.70 55.70 1955 ---- 64.70B 42.50A 64.70B 53.50 +1.50 52.00 50 1960 ---- 60.80B 39.20A 60.80B 49.80 +1.40 48.40 1965 ---- 56.90B 36.20A 56.90B 46.20 +1.20 45.00 1970 35.10 53.20B 33.30A 33.30A 42.80 +1.10 2 41.70 1975 ---- 49.60B 30.60A 49.60B 39.50 +.90 38.60 1980 31.30 46.20B 27.80A 36.00B 36.40 +.80 8 35.60 1985 ---- 42.90B 25.30A 42.90B 33.40 +.60 32.80 8 1990 35.60 39.80B 23.00A 29.30A 30.60 +.50 62 30.10 1 4 1995 ---- 36.80B 21.00A 36.80B 28.00 +.40 27.60 2 2000 32.60 34.00B 19.00A 25.90B 25.50 +.20 24 25.30 2 25 2005 ---- 31.40B 17.20A 31.40B 23.30 +.10 4 23.20 7 8 2010 ---- 28.90B 15.60A 28.90B 21.10 UNCH 21.10 100 500 2015 25.20 26.60B 14.10A 19.40B 19.20 -.10 4 19.30 2 4 2020 ---- 24.40B 12.70A 24.30B 17.30 -.30 2 17.60 10 2025 ---- 22.30B 11.50A 22.30B 15.70 -.30 16.00 2030 ---- 20.40B 10.40A 20.40B 14.10 -.40 14.50 6 6 2035 11.50 18.60B 9.40A 11.10A 12.70 -.50 8 13.20 61 2040 11.90 17.00B 8.40A 11.60B 11.50 -.50 303 12.00 213 401 2045 ---- 15.50B 7.60A 15.50B 10.30 -.60 2 10.90 21 16 2050 8.30 14.10B 6.90A 8.10A 9.30 -.60 6 9.90 118 2055 ---- 12.80B 6.20A 12.80B 8.30 -.60 8.90 16 11 2060 8.60 11.70B 5.60A 7.60B 7.50 -.60 8 8.10 2 2065 ---- 10.60B 5.00A 10.60B 6.70 -.70 7.40 26 2070 5.50 9.60B 4.50A 6.10B 6.00 -.70 2 6.70 3 5 2075 ---- 8.70B 4.10A 8.70B 5.40 -.70 6.10 4 2080 ---- 7.90B 3.70A 7.90B 4.90 -.60 5.50 20 2085 ---- 7.20B 3.40A 7.20B 4.40 -.60 5.00 2 2090 ---- 6.50B 3.10A 6.50B 3.90 -.60 4.50 7 2095 ---- 5.90B 2.80A 5.90B 3.60 -.50 4.10 2100 5.00 5.40B 2.40 3.20B 3.20 -.60 10 3.80 258 791 2105 ---- 4.90B 2.30A 4.90B 2.90 -.50 3.40 2110 2.50 4.40B 2.10A 2.40A 2.60 -.50 1 3.10 1 2115 ---- 4.00B 1.90A 4.00B 2.40 -.50 2.90 5 5 2120 ---- 3.70B 1.70A 3.70B 2.20 -.40 2.60 5 20 2125 ---- 3.30B 1.60A 3.30B 2.00 -.40 2.40 2130 ---- 3.00B 1.50A 3.00B 1.80 -.40 2.20 1 1 2135 ---- 2.80B 1.40A 2.80B 1.60 -.40 2.00 1 2140 ---- 2.50B 1.20A 2.50B 1.50 -.40 1.90 1 2145 ---- 2.30B 1.20A 2.30B 1.40 -.30 1.70 16 2150 ---- 2.10B 1.10A 2.10B 1.30 -.30 1.60 155 2155 ---- 1.90B 1.00A 1.90B 1.20 -.30 1.50 2160 ---- 1.80B .90A 1.80B 1.10 -.30 1.40 1 2165 ---- 1.60B .90A 1.60B 1.00 -.30 1.30 2170 ---- 1.50B .80A 1.50B .90 -.30 1.20 7 2175 ---- 1.40B .80A 1.40B .90 -.20 1.10 2180 ---- 1.30B .70A 1.30B .80 -.20 1.00 2185 ---- 1.20B .70A 1.20B .80 -.20 1.00 2190 ---- 1.10B .60A 1.10B .70 -.20 .90 2195 ---- 1.00B .60A 1.00B .70 -.20 .90 2200 .90 .90 .60A .60A .60 -.20 25 .80 97 2205 ---- .90B .50A .90B .60 -.20 .80 2210 ---- .80B .50A .80B .50 -.20 .70 2215 ---- .80B .50A .80B .50 -.20 .70 1 2220 ---- .70B .50A .70B .50 -.10 .60 2225 ---- ---- .40A .40A .40 -.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 473 640 2427 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 +.10 .20 10 10 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .40 +.10 .30 1 25 1815 ---- ---- ---- ---- .40 UNCH .40 1 1820 ---- ---- ---- ---- .40 UNCH 1 .40 8 1825 ---- ---- ---- ---- .50 +.10 .40 1830 ---- ---- ---- ---- .50 UNCH .50 5 1835 ---- ---- .50A .50A .50 -.10 .60 1840 ---- ---- .50A .50A .60 UNCH .60 1845 .70 .70 .60A .70 .70 UNCH 7 .70 1850 ---- ---- .60A .60A .70 -.10 .80 1 1855 ---- ---- .70A .70A .80 -.10 .90 1860 ---- 1.10B .80A .80A .90 -.10 1.00 1865 ---- 1.20B .90A .90A 1.00 -.10 1.10 1870 ---- 1.40B .90A .90A 1.10 -.20 1.30 1875 ---- 1.60B 1.00A 1.00A 1.20 -.20 1.40 1 1880 ---- 1.80B 1.20A 1.20A 1.40 -.20 1 1.60 5 6 1885 ---- 2.10B 1.30A 1.30A 1.60 -.20 1.80 5 5 1890 ---- 2.40B 1.40A 1.40A 1.80 -.30 2.10 1895 ---- 2.80B 1.60A 1.60A 2.00 -.30 2.30 1900 3.20 3.20 1.80A 2.30A 2.30 -.40 7 2.70 407 1905 ---- 3.70B 2.10A 2.10A 2.60 -.40 3.00 3 1910 2.40 4.30B 2.30A 4.30B 3.00 -.50 151 3.50 1 1 1915 ---- 4.90B 2.70A 2.70A 3.40 -.50 3.90 7 1920 ---- 5.60B 3.00A 3.00A 3.90 -.60 4.50 16 1925 ---- 6.50B 3.40A 3.40A 4.40 -.70 300 5.10 9 1930 5.70 7.40B 3.90A 7.40B 5.00 -.90 11 5.90 16 1935 ---- 8.40B 4.50A 4.50A 5.80 -.90 2 6.70 2 1940 9.00 9.60B 5.10A 9.60B 6.60 -1.00 1 7.60 25 1945 9.60 10.90B 5.80A 7.40A 7.50 -1.10 5 8.60 1950 9.00 12.40B 6.60A 8.40A 8.50 -1.30 8 9.80 2 43 1955 12.30 14.00B 7.60A 9.50A 9.60 -1.50 3 11.10 2 18 1960 ---- 15.70B 8.60A 8.60A 10.90 -1.60 1 12.50 18 1965 ---- 17.60B 9.80A 9.80A 12.30 -1.70 14.00 1 2 1970 ---- 19.70B 11.10A 11.10A 13.80 -1.90 9 15.70 109 124 1975 15.60 22.00B 12.50A 22.00B 15.50 -2.10 8 17.60 5 10 1980 ---- 24.50B 14.00A 14.00A 17.40 -2.20 19.60 16 1985 22.80 27.00B 15.70A 23.30B 19.40 -2.40 1 21.80 9 1990 24.70 29.70B 17.60A 21.30A 21.60 -2.50 1 24.10 1 14 1995 23.20 32.60B 19.60A 19.60A 24.00 -2.60 6 26.60 1 71 2000 30.40 35.60B 21.60A 31.20B 26.50 -2.80 3 29.30 11 2005 ---- 38.80B 23.90A 23.90A 29.20 -2.90 32.10 7 10 2010 ---- 42.20B 26.30A 26.30A 32.10 -3.00 35.10 3 2015 37.00 45.70B 28.90A 34.70A 35.10 -3.10 3 38.20 1 2020 ---- 49.30B 31.70A 31.70A 38.30 -3.20 41.50 15 2025 ---- 53.00B 35.60A 35.60A 41.60 -3.30 1 44.90 2030 ---- 56.90B 38.60A 38.60A 45.10 -3.40 48.50 2035 ---- 60.90B 41.90A 41.90A 48.70 -3.40 52.10 2040 ---- 64.90B 45.30A 45.30A 52.40 -3.50 55.90 2045 ---- 69.20B 48.80A 48.80A 56.20 -3.60 59.80 2050 ---- 73.40B 52.40A 52.40A 60.20 -3.60 63.80 2055 ---- 77.70B 56.10A 56.10A 64.20 -3.60 67.80 2060 ---- 82.10B 59.90A 59.90A 68.40 -3.60 72.00 2065 ---- 86.50B 63.80A 63.80A 72.60 -3.60 76.20 2070 ---- 91.10B 67.80A 67.80A 76.90 -3.60 80.50 2075 ---- 95.60B 71.90A 71.90A 81.30 -3.60 84.90 2080 ---- 100.20B 76.10A 76.10A 85.70 -3.60 89.30 2085 ---- 104.90B 80.30A 80.30A 90.20 -3.60 93.80 2090 ---- 109.60B 84.60A 84.60A 94.80 -3.60 98.40 2095 ---- 114.30B 89.00A 89.00A 99.40 -3.60 103.00 2100 ---- 119.10B 93.40A 93.40A 104.10 -3.50 107.60 2105 ---- 123.80B 97.90A 97.90A 108.70 -3.60 112.30 2110 ---- 128.60B 102.50A 102.50A 113.50 -3.40 116.90 2115 ---- 133.50B 107.10A 107.10A 118.20 -3.50 121.70 2120 ---- 138.20B 111.70A 111.70A 123.00 -3.40 126.40 2125 ---- 143.20B 116.30A 116.30A 127.80 -3.40 131.20 2130 ---- 148.00B 121.00A 121.00A 132.60 -3.40 136.00 2135 ---- 152.90B 125.70A 125.70A 137.40 -3.40 140.80 2140 ---- 157.80B 130.50A 130.50A 142.30 -3.40 145.70 2145 ---- 162.70B 135.30A 135.30A 147.20 -3.30 150.50 2150 ---- 167.60B 140.10A 140.10A 152.10 -3.30 155.40 2155 ---- 172.50B 144.90A 144.90A 157.00 -3.30 160.30 2160 ---- 177.50B 149.70A 149.70A 161.90 -3.30 165.20 2165 ---- 182.40B 154.60A 154.60A 166.80 -3.30 170.10 2170 ---- 187.30B 159.40A 159.40A 171.70 -3.30 175.00 2175 ---- 192.30B 164.30A 164.30A 176.60 -3.30 179.90 2180 ---- 197.20B 169.20A 169.20A 181.60 -3.20 184.80 2185 ---- 202.20B 174.10A 174.10A 186.50 -3.20 189.70 2190 ---- 207.20B 179.00A 179.00A 191.50 -3.20 194.70 2195 ---- 212.20B 183.90A 183.90A 196.40 -3.20 199.60 2200 ---- 217.10B 188.80A 188.80A 201.40 -3.10 204.50 2205 ---- 222.10B 193.80A 193.80A 206.30 -3.20 209.50 2210 ---- 227.00B 198.70A 198.70A 211.30 -3.10 214.40 2215 ---- 232.10B 203.60A 203.60A 216.30 -3.10 219.40 2220 ---- 237.00B 208.60A 208.60A 221.20 -3.20 224.40 2225 ---- 242.00B 213.50A 213.50A 226.20 -3.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 530 150 913 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 219.60B 194.80A 219.60B 209.20 +3.00 206.20 1795 ---- 214.50B 189.80A 214.30B 204.20 +3.00 201.20 1800 ---- 212.20B 183.60A 212.20B 199.20 +3.00 196.20 1805 ---- 204.70B 179.90A 204.70B 194.30 +3.00 191.30 1810 ---- 199.80B 174.90A 199.70B 189.30 +3.00 186.30 1815 ---- 194.80B 170.10A 194.70B 184.40 +3.00 181.40 1820 ---- 189.80B 165.10A 189.80B 179.50 +3.00 176.50 1825 ---- 187.40B 159.00A 187.40B 174.50 +2.90 171.60 1830 ---- 180.00B 155.10A 179.90B 169.60 +2.90 166.70 1835 ---- 175.00B 150.50A 174.90B 164.70 +3.00 161.70 1840 ---- 170.10B 145.60A 170.00B 159.80 +2.90 156.90 1845 ---- 165.20B 140.50A 165.10B 154.90 +2.90 152.00 1850 ---- 162.80B 134.80A 162.80B 150.00 +2.90 147.10 1855 ---- 155.40B 131.10A 155.30B 145.20 +2.90 142.30 1860 ---- 150.50B 126.30A 150.40B 140.30 +2.80 137.50 1865 ---- 145.60B 121.60A 145.50B 135.50 +2.80 132.70 1870 ---- 140.70B 116.70A 140.70B 130.70 +2.80 127.90 1875 ---- 138.60B 111.10A 138.60B 125.90 +2.80 123.10 1880 ---- 131.10B 107.40A 131.10B 121.20 +2.80 118.40 1885 ---- 126.40B 102.10A 126.30B 116.50 +2.70 113.80 1890 ---- 121.60B 97.60A 121.50B 111.80 +2.60 109.20 1895 ---- 116.80B 93.10A 116.80B 107.20 +2.60 104.60 1900 ---- 114.90B 88.70A 114.90B 102.60 +2.50 100.10 1905 ---- 107.90B 84.40A 107.90B 98.10 +2.50 95.60 1910 ---- 105.80B 80.20A 105.80B 93.60 +2.30 91.30 1915 ---- 101.30B 76.00A 101.30B 89.20 +2.30 86.90 1920 ---- 96.80B 71.90A 96.80B 84.90 +2.20 82.70 1925 ---- 92.40B 68.00A 92.40B 80.70 +2.10 78.60 1930 ---- 88.10B 64.10A 88.10B 76.50 +2.00 74.50 1935 ---- 83.90B 60.40A 83.90B 72.40 +1.80 70.60 1940 ---- 79.70B 56.70A 79.70B 68.40 +1.70 66.70 1945 ---- 75.70B 53.20A 75.70B 64.50 +1.60 62.90 1950 ---- 71.70B 49.90A 71.70B 60.80 +1.60 59.20 1955 ---- 67.80B 46.60A 67.80B 57.10 +1.50 55.60 1960 ---- 64.10B 43.50A 64.10B 53.60 +1.40 52.20 1965 ---- 60.40B 40.60A 60.40B 50.20 +1.30 48.90 1970 ---- 56.90B 37.80A 56.90B 46.90 +1.10 45.80 1975 ---- 53.50B 35.20A 53.50B 43.80 +1.00 42.80 1980 35.80 50.30B 32.50A 40.40B 40.80 +.90 3 39.90 1985 ---- 47.10B 30.00A 47.10B 37.90 +.60 37.30 1990 31.80 44.10B 27.70A 31.20A 35.20 +.50 3 34.70 9 1995 39.10 41.30B 25.60A 25.60A 32.70 +.40 2 32.30 1 2000 30.50 38.60B 23.60A 29.00A 30.30 +.30 15 30.00 20 21 2005 ---- 36.00B 21.80A 36.00B 28.00 +.20 27.80 2010 28.10 33.60B 20.10A 20.10A 25.80 UNCH 1 25.80 2 2 2015 ---- 31.40B 18.40A 31.40B 23.80 -.10 23.90 5 5 2020 ---- 29.20B 17.00A 29.20B 21.90 -.20 22.10 6 3 2025 23.70 27.10B 15.60A 15.60A 20.20 -.20 10 20.40 2030 ---- 25.10B 14.30A 25.10B 18.50 -.30 18.80 2035 ---- 23.30B 13.10A 23.30B 17.00 -.30 17.30 2040 ---- 21.60B 12.00A 21.60B 15.60 -.40 16.00 18 2045 12.60 19.90B 11.00A 14.50B 14.30 -.40 6 14.70 12 2050 ---- 18.40B 10.10A 18.40B 13.10 -.40 13.50 2055 ---- 17.00B 9.20A 17.00B 12.00 -.40 12.40 2060 ---- 15.70B 8.50A 15.70B 11.00 -.40 11.40 12 2065 ---- 14.50B 7.80A 14.50B 10.10 -.40 10.50 2070 ---- 13.30B 7.10A 13.30B 9.30 -.40 4 9.70 7 7 2075 ---- 12.30B 6.50A 12.30B 8.50 -.40 8.90 13 2080 ---- 11.30B 6.00A 11.30B 7.80 -.40 8.20 2085 5.60 10.40B 5.50A 5.50A 7.10 -.40 1 7.50 2090 ---- 9.60B 5.00A 9.60B 6.50 -.40 6.90 2095 ---- 8.80B 4.70A 8.80B 6.00 -.40 6.40 2100 4.90 8.10B 4.30A 5.40B 5.50 -.40 3 5.90 2 3 2105 ---- 7.50B 3.90A 7.50B 5.00 -.40 5.40 1 2110 ---- 6.90B 3.60A 6.90B 4.60 -.40 5.00 1 1 2115 ---- 6.30B 3.30A 6.30B 4.20 -.40 4.60 2120 ---- 5.80B 3.10A 5.80B 3.90 -.40 4.30 2125 ---- 5.30B 2.80A 5.30B 3.60 -.30 8 3.90 4 11 2130 ---- 4.90B 2.60A 4.90B 3.30 -.30 3.60 2135 ---- 4.50B 2.40A 4.50B 3.00 -.40 3.40 2140 ---- 4.20B 2.30A 4.20B 2.80 -.30 3.10 2145 ---- 3.80B 2.10A 3.80B 2.60 -.30 2.90 2150 ---- 3.50B 1.90A 3.50B 2.40 -.30 2.70 4 11 2155 ---- 3.30B 1.80A 3.30B 2.20 -.30 2.50 2160 2.00 3.00B 1.70A 2.00 2.10 -.30 1 2.40 2165 ---- 2.80B 1.60A 2.80B 1.90 -.30 2.20 2170 ---- 2.60B 1.50A 2.60B 1.80 -.20 2.00 2175 ---- 2.40B 1.40A 2.40B 1.60 -.30 1.90 2180 ---- 2.20B 1.30A 2.20B 1.50 -.30 1.80 2185 ---- 2.10B 1.20A 2.10B 1.40 -.30 1.70 2190 ---- 1.90B 1.20A 1.90B 1.30 -.30 1.60 2195 ---- 1.70B 1.10A 1.70B 1.20 -.30 1.50 2200 1.20 1.70B 1.00A 1.20 1.20 -.20 20 1.40 2 2 2205 ---- 1.50B 1.00A 1.50B 1.10 -.20 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 53 132 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- .50B ---- .50B .40 UNCH .40 1795 ---- ---- ---- ---- .50 UNCH .50 1800 ---- .60B ---- .60B .50 UNCH .50 1805 ---- ---- ---- ---- .60 UNCH .60 1810 ---- .70B ---- .70B .60 UNCH .60 1815 ---- .80B ---- .80B .70 UNCH .70 1820 ---- ---- .70A .70A .70 -.10 .80 1825 1.00 1.00 .80 .80 .80 -.10 20 .90 1 1830 ---- ---- .80A .80A .90 -.10 1.00 1835 ---- 1.20B .90A .90A 1.00 UNCH 1.00 1840 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1845 ---- 1.50B 1.10A 1.10A 1.20 -.10 1.30 1850 ---- 1.60B 1.20A 1.20A 1.30 -.10 1.40 4 11 1855 ---- 1.80B 1.30A 1.30A 1.40 -.20 1.60 1860 ---- 2.10B 1.40A 1.40A 1.60 -.10 1.70 1865 ---- 2.30B 1.50A 1.50A 1.80 -.10 1.90 1870 2.00 2.60B 1.70A 2.60B 1.90 -.30 1 2.20 1875 ---- 2.90B 1.90A 1.90A 2.20 -.20 2.40 4 11 1880 ---- 3.30B 2.10A 2.10A 2.40 -.30 2.70 1885 ---- 3.70B 2.30A 2.30A 2.70 -.30 3.00 1890 ---- 4.20B 2.50A 2.50A 3.00 -.40 3.40 1 1 1895 ---- 4.70B 2.80A 2.80A 3.40 -.40 3.80 1900 ---- 5.40B 3.10A 3.10A 3.80 -.50 4.30 1 1 1905 ---- 6.00B 3.50A 3.50A 4.30 -.60 4.90 1 1910 ---- 6.80B 3.90A 3.90A 4.80 -.70 5.50 1 1915 6.50 7.60B 4.40A 5.50A 5.40 -.70 14 6.10 1920 ---- 8.50B 4.90A 4.90A 6.10 -.80 6.90 1 1925 ---- 9.60B 5.50A 5.50A 6.80 -1.00 15 7.80 2 1930 ---- 10.70B 6.20A 6.20A 7.70 -1.00 8.70 1 1 1935 10.10 11.90B 6.90A 8.50A 8.60 -1.10 2 9.70 1940 11.10 13.30B 7.70A 11.30B 9.60 -1.20 6 10.80 19 1945 11.60 14.80B 8.70A 10.90A 10.70 -1.30 14 12.00 1950 12.70 16.40B 9.70A 16.40B 11.90 -1.40 21 13.30 1 35 1955 ---- 18.20B 10.90A 10.90A 13.20 -1.50 14.70 1 1960 15.50 20.10B 12.10A 20.10B 14.70 -1.60 6 16.30 8 1965 19.50 22.10B 13.50A 19.60B 16.30 -1.70 1 18.00 3 1970 18.90 24.30B 15.00A 18.40A 18.00 -1.80 1 19.80 2 2 1975 ---- 26.60B 16.60A 16.60A 19.80 -2.00 21.80 2 1980 ---- 29.10B 18.30A 18.30A 21.80 -2.20 24.00 2 1985 24.40 31.70B 20.10A 31.70B 24.00 -2.30 2 26.30 2 2 1990 30.00 34.30B 22.10A 30.30B 26.20 -2.50 3 28.70 20 1995 ---- 37.20B 24.10A 24.10A 28.70 -2.60 31.30 2000 30.00 40.10B 26.20A 32.20B 31.20 -2.80 13 34.00 34 34 2005 ---- 43.30B 28.60A 28.60A 34.00 -2.80 36.80 2 1 2010 35.60 46.50B 31.10A 36.40A 36.80 -3.00 26 39.80 26 18 2015 ---- 49.90B 33.80A 33.80A 39.80 -3.00 42.80 2020 ---- 53.40B 36.50A 36.50A 42.90 -3.10 46.00 2025 ---- 57.00B 40.30A 40.30A 46.10 -3.20 49.30 2030 ---- 60.70B 43.40A 43.40A 49.50 -3.20 52.70 2035 ---- 64.50B 46.60A 46.60A 52.90 -3.30 56.20 2040 ---- 68.40B 49.90A 49.90A 56.50 -3.40 59.90 2045 ---- 72.40B 53.20A 53.20A 60.20 -3.40 63.60 2050 ---- 76.50B 56.70A 56.70A 64.00 -3.40 67.40 2055 ---- 80.60B 60.30A 60.30A 67.90 -3.40 71.30 2060 ---- 84.90B 63.90A 63.90A 71.90 -3.40 75.30 2065 ---- 89.20B 67.70A 67.70A 75.90 -3.40 79.30 2070 ---- 93.60B 71.50A 71.50A 80.10 -3.40 83.50 2075 ---- 98.00B 75.50A 75.50A 84.30 -3.40 87.70 2080 ---- 102.40B 79.50A 79.50A 88.60 -3.40 92.00 2085 ---- 106.90B 83.60A 83.60A 92.90 -3.40 96.30 2090 ---- 111.40B 87.70A 87.70A 97.30 -3.40 100.70 2095 ---- 116.00B 91.90A 91.90A 101.70 -3.40 105.10 2100 ---- 120.60B 96.20A 96.20A 106.20 -3.40 109.60 2105 ---- 124.20B 100.60A 100.60A 110.80 -3.40 114.20 2110 ---- 129.00B 104.90A 104.90A 115.30 -3.40 118.70 2115 ---- 133.50B 109.40A 109.40A 120.00 -3.30 123.30 2120 ---- 138.40B 113.80A 113.80A 124.60 -3.40 128.00 1 2125 ---- 144.20B 118.40A 118.40A 129.30 -3.30 132.60 2130 ---- 148.00B 122.90A 122.90A 134.00 -3.30 137.30 2135 ---- 152.80B 127.50A 127.50A 138.70 -3.40 142.10 2140 ---- 157.40B 132.20A 132.20A 143.50 -3.30 146.80 2145 ---- 162.20B 138.70A 138.70A 148.30 -3.30 151.60 2150 ---- 168.30B 141.50A 141.50A 153.10 -3.30 156.40 2155 ---- 172.00B 148.20A 148.20A 157.90 -3.30 161.20 2160 ---- 177.00B 153.00A 153.00A 162.70 -3.30 166.00 2165 ---- 181.90B 157.80A 157.80A 167.60 -3.20 170.80 2170 ---- 186.80B 162.60A 162.60A 172.40 -3.30 175.70 2175 ---- 192.80B 165.30A 165.30A 177.30 -3.20 180.50 2180 ---- 196.40B 172.30A 172.30A 182.20 -3.20 185.40 2185 ---- 201.30B 177.00A 177.00A 187.10 -3.20 190.30 2190 ---- 206.30B 182.00A 182.00A 192.00 -3.20 195.20 2195 ---- 211.20B 186.90A 186.90A 196.90 -3.20 200.10 2200 ---- 217.40B 189.50A 189.50A 201.80 -3.20 205.00 2205 ---- 221.30B 196.70A 196.70A 206.70 -3.20 209.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 78 179 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 225.60B 199.10A 225.60B 214.10 +3.00 211.10 1790 ---- 220.60B 194.10A 220.60B 209.10 +3.00 206.10 1795 ---- 215.60B 188.90A 215.60B 204.10 +3.00 201.10 1800 ---- 210.60B 183.10A 210.60B 199.10 +3.00 196.10 1805 ---- 205.60B 178.90A 205.60B 194.10 +3.00 191.10 1810 ---- 200.60B 173.90A 200.60B 189.10 +3.00 186.10 1815 ---- 195.60B 169.00A 195.60B 184.10 +3.00 181.10 1820 ---- 190.60B 163.90A 190.60B 179.10 +3.00 176.10 1825 ---- 185.60B 158.10A 185.60B 174.10 +3.00 171.10 1830 ---- 180.60B 153.10A 180.60B 169.10 +3.00 166.10 1835 ---- 175.60B 148.10A 175.60B 164.10 +3.00 161.10 1840 ---- 170.60B 143.10A 170.60B 159.10 +3.00 156.10 1845 ---- 165.60B 138.10A 165.60B 154.10 +3.00 151.10 1850 ---- 162.10B 133.20A 162.10B 149.10 +3.00 146.10 1855 ---- 155.60B 128.10A 155.60B 144.10 +3.00 141.10 1860 ---- 151.60B 123.20A 151.60B 139.10 +3.00 136.10 1865 ---- 147.00B 118.20A 147.00B 134.10 +3.00 131.10 1870 ---- 142.10B 113.20A 142.10B 129.10 +3.00 126.10 1875 ---- 137.10B 108.20A 137.10B 124.10 +3.00 121.10 1880 ---- 132.10B 103.20A 132.10B 119.10 +3.00 116.10 1885 ---- 127.10B 98.20A 127.10B 114.10 +3.00 111.10 1890 ---- 122.10B 93.20A 122.10B 109.10 +3.00 106.10 1895 ---- 117.10B 88.20A 117.10B 104.10 +3.00 101.10 1900 ---- 112.10B 83.20A 112.10B 99.10 +3.00 96.10 1905 ---- 107.10B 78.30A 107.10B 94.10 +3.00 91.10 1910 ---- 102.10B 73.30A 102.10B 89.10 +3.00 86.10 1915 ---- 97.20B 68.40A 97.20B 84.10 +2.90 81.20 1920 ---- 92.20B 63.40A 92.20B 79.10 +2.90 76.20 1925 ---- 87.20B 58.50A 87.20B 74.10 +2.90 71.20 1930 ---- 82.20B 53.50A 82.20B 69.10 +2.80 66.30 1935 ---- 77.20B 48.70A 77.20B 64.10 +2.70 61.40 1940 ---- 72.20B 43.80A 72.20B 59.10 +2.60 56.50 1945 ---- 67.30B 39.10A 67.30B 54.10 +2.50 51.60 1950 ---- 62.30B 34.50A 62.30B 49.20 +2.40 46.80 1 1955 ---- 57.40B 29.90A 57.40B 44.30 +2.30 42.00 1960 ---- 52.50B 25.60A 52.50B 39.40 +2.00 37.40 1965 ---- 47.70B 21.50A 47.70B 34.60 +1.80 32.80 1970 19.00 43.00B 17.70A 31.00B 29.90 +1.40 1 28.50 4 1975 ---- 38.30B 14.20A 38.30B 25.40 +1.00 24.40 6 6 1980 ---- 33.70B 11.20A 33.70B 21.10 +.60 1 20.50 8 1985 11.00 29.30B 8.50A 17.80B 17.00 UNCH 9 17.00 17 1990 17.00 25.10B 6.40A 14.00B 13.30 -.50 99 13.80 6 50 1995 13.40 21.20B 4.70A 9.90B 10.20 -.70 122 10.90 121 207 2000 11.00 17.70B 3.50A 6.40A 7.50 -1.10 405 8.60 129 262 2005 8.20 14.50B 2.50 4.50B 5.50 -1.20 135 6.70 155 109 2010 8.10 11.80B 1.90A 3.60B 3.90 -1.30 353 5.20 181 168 2015 5.40 9.40B 1.40 2.50B 2.70 -1.30 170 4.00 154 212 2020 4.30 7.50B 1.10A 1.50 1.90 -1.20 688 3.10 309 239 2025 3.60 6.00B .80 1.10 1.40 -1.00 109 2.40 433 314 2030 2.70 4.80B .40 .90B .90 -1.00 38 1.90 351 290 2035 2.90 3.80B .50 .60B .60 -.80 49 1.40 488 431 2040 2.80 3.00 .40 .40 .40 -.70 243 1.10 442 903 2045 1.60 2.40B .20 .20 .30 -.60 29 .90 26 73 2050 1.80 1.90B .20 .20A .20 -.50 591 .70 99 533 2055 .80 1.40B .20 .20 .10 -.40 13 .50 44 122 2060 .90 1.10B .10 .10 .10 -.30 19 .40 441 629 2065 .30 .90B .10A .10A .10 -.20 3 .30 2 33 2070 .60 .70B .10 .10 .10 -.10 28 .20 21 78 2075 .50 .50 .10 .10 .10 -.10 44 .20 8 167 2080 .40 .40 .10A .10A .10 -.10 1 .20 21 96 2085 .30 .30 .10A .10A .10 -.10 3 .20 8 113 2090 ---- .20B ---- .20B .10 UNCH .10 8 139 2095 ---- .20B ---- .20B .10 UNCH .10 34 154 2100 ---- .20B ---- .20B .10 UNCH .10 212 490 2105 ---- ---- ---- ---- .10 UNCH .10 31 77 2110 ---- ---- ---- ---- .10 UNCH .10 32 148 2115 ---- ---- ---- ---- .10 UNCH .10 80 2120 ---- ---- ---- ---- .10 UNCH .10 61 2125 ---- ---- ---- ---- .10 UNCH .10 74 328 2130 ---- ---- ---- ---- .10 UNCH .10 75 2135 ---- ---- ---- ---- .10 UNCH .10 129 2140 ---- ---- ---- ---- .10 UNCH .10 30 2145 ---- ---- ---- ---- .10 UNCH .10 50 2150 ---- ---- ---- ---- .10 UNCH .10 115 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 19 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 61 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 10 2185 ---- ---- ---- ---- .10 UNCH .10 2 2190 ---- ---- ---- ---- .10 UNCH .10 29 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 311 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 5 2230 ---- ---- ---- ---- .10 UNCH .10 5 2235 ---- ---- ---- ---- .10 UNCH .10 1 2240 ---- ---- ---- ---- .10 UNCH .10 3 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3153 3836 7420 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 80 1865 ---- ---- ---- ---- .10 UNCH .10 50 1870 ---- ---- ---- ---- .10 UNCH .10 52 1875 ---- ---- ---- ---- .10 UNCH .10 28 1880 ---- ---- ---- ---- .10 UNCH .10 11 1885 ---- ---- ---- ---- .10 UNCH .10 48 1890 ---- ---- ---- ---- .10 UNCH .10 111 1895 ---- ---- ---- ---- .10 UNCH .10 143 1900 ---- ---- ---- ---- .10 UNCH .10 168 1905 ---- ---- ---- ---- .10 UNCH .10 1 25 1910 ---- ---- ---- ---- .10 UNCH .10 4 44 1915 ---- ---- .10A .10A .10 -.10 1 .20 53 1920 .10 .10 .10 .10 .10 -.10 3 .20 2 116 1925 .10 .10 .10 .10 .10 -.10 12 .20 18 77 1930 .10 .30 .10 .10 .10 -.20 41 .30 58 214 1935 .20 .40 .10 .10 .10 -.30 9 .40 32 183 1940 .40 .60B .20 .20 .10 -.40 173 .50 41 306 1945 .40 .80 .20A .20A .10 -.50 20 .60 10 169 1950 .50 1.10B .30 .30 .20 -.60 45 .80 21 222 1955 .60 1.60B .30 .30 .30 -.70 24 1.00 8 99 1960 .50 2.20 .40 .50 .40 -1.00 470 1.40 365 578 1965 .80 3.40 .60 .70B .60 -1.20 46 1.80 17 58 1970 1.30 4.30B .90 1.00 .90 -1.60 187 2.50 79 455 1975 2.90 5.80B 1.10 1.40A 1.40 -2.00 142 3.40 66 198 1980 3.90 7.80B 1.50A 2.40 2.10 -2.40 549 4.50 347 548 1985 5.00 10.20B 1.90 3.40 3.00 -3.00 336 6.00 18 42 1990 6.80 13.20 2.60 4.60A 4.30 -3.50 844 7.80 532 302 1995 8.50 16.40B 4.00A 6.50A 6.20 -3.70 351 9.90 382 222 2000 10.80 20.20B 5.30 9.10A 8.50 -4.10 513 12.60 323 313 2005 11.10 24.20B 7.10A 10.90A 11.50 -4.20 101 15.70 118 73 2010 16.00 28.60B 9.00A 9.00A 14.90 -4.30 64 19.20 93 57 2015 14.70 33.10B 11.60A 33.10B 18.70 -4.30 6 23.00 14 55 2020 ---- 37.70B 15.50A 15.50A 22.90 -4.20 27.10 1 31 2025 32.30 42.50B 19.00A 35.40B 27.40 -4.00 4 31.40 52 2030 ---- 47.40B 22.80A 22.80A 31.90 -4.00 35.90 10 2035 ---- 52.20B 26.80A 26.80A 36.60 -3.80 40.40 4 8 2040 43.00 57.10B 31.00A 43.40B 41.40 -3.70 2 45.10 12 23 2045 ---- 62.10B 35.40A 35.40A 46.30 -3.60 49.90 3 2050 40.80 67.10B 39.80A 67.10B 51.20 -3.50 2 54.70 1 1 2055 ---- 72.00B 44.40A 44.40A 56.10 -3.40 59.50 1 12 2060 ---- 77.00B 49.10A 49.10A 61.10 -3.30 64.40 3 2065 ---- 81.90B 53.90A 53.90A 66.10 -3.20 69.30 7 2070 ---- 87.00B 58.70A 58.70A 71.10 -3.10 74.20 2075 ---- 92.00B 63.50A 63.50A 76.10 -3.10 79.20 2080 ---- 97.00B 68.40A 68.40A 81.10 -3.10 84.20 1 2085 ---- 101.90B 73.30A 73.30A 86.10 -3.10 89.20 2090 ---- 106.90B 78.20A 78.20A 91.10 -3.00 94.10 2095 ---- 111.90B 83.20A 83.20A 96.10 -3.00 99.10 2100 ---- 116.90B 88.20A 88.20A 101.10 -3.00 104.10 1 2105 ---- 121.90B 93.10A 93.10A 106.10 -3.00 109.10 2110 ---- 126.90B 98.10A 98.10A 111.10 -3.00 114.10 2115 ---- 131.90B 103.10A 103.10A 116.10 -3.00 119.10 2120 ---- 136.90B 108.10A 108.10A 121.10 -3.00 124.10 2125 ---- 141.90B 113.00A 113.00A 126.10 -3.00 129.10 2130 ---- 146.90B 118.00A 118.00A 131.10 -3.00 134.10 1 2 2135 ---- 151.10B 123.00A 123.00A 136.10 -3.00 139.10 2140 ---- 156.10B 128.00A 128.00A 141.10 -3.00 144.10 2145 ---- 161.10B 133.00A 133.00A 146.10 -3.00 149.10 2150 ---- 166.90B 138.00A 138.00A 151.10 -3.00 154.10 2155 ---- 171.10B 143.00A 143.00A 156.10 -3.00 159.10 2160 ---- 176.10B 148.00A 148.00A 161.10 -3.00 164.10 2165 ---- 181.10B 153.00A 153.00A 166.10 -3.00 169.10 2170 ---- 186.10B 158.00A 158.00A 171.10 -3.00 174.10 2175 ---- 191.10B 163.00A 163.00A 176.10 -3.00 179.10 2180 ---- 196.10B 168.00A 168.00A 181.10 -3.00 184.10 2185 ---- 201.10B 173.00A 173.00A 186.10 -3.00 189.10 2190 ---- 206.10B 178.00A 178.00A 191.10 -3.00 194.10 2195 ---- 211.00B 183.00A 183.00A 196.10 -3.00 199.10 2200 ---- 215.90B 188.00A 188.00A 201.10 -3.00 204.10 2205 ---- 221.00B 192.90A 192.90A 206.10 -3.00 209.10 2210 ---- 225.90B 197.90A 197.90A 211.10 -3.00 214.10 2215 ---- 230.90B 203.20A 203.20A 216.10 -3.00 219.10 2220 ---- 235.90B 208.20A 208.20A 221.10 -3.00 224.10 2225 ---- 240.90B 212.90A 212.90A 226.10 -3.00 229.10 2230 ---- 245.90B 219.40A 219.40A 231.10 -3.00 234.10 2235 ---- 250.90B 224.40A 224.40A 236.10 -3.00 239.10 2240 ---- 255.80B 229.40A 229.40A 241.10 -3.00 244.10 2245 ---- 260.90B 234.40A 234.40A 246.10 -3.00 249.10 2250 ---- 266.00B 237.90A 237.90A 251.10 -3.00 254.10 2255 ---- 270.90B 244.40A 244.40A 256.10 -3.00 259.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3945 2569 5540 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0225 .6115 330 ---- ---- ---- ---- .5840 +.0225 .5615 335 ---- ---- ---- ---- .5340 +.0220 .5120 340 ---- ---- ---- ---- .4845 +.0225 .4620 345 ---- ---- ---- ---- .4345 +.0220 .4125 350 ---- ---- .3220A .3220A .3850 +.0215 .3635 355 ---- ---- ---- ---- .3360 +.0215 .3145 360 ---- .2980B .2255A .2255A .2870 +.0210 .2660 365 ---- ---- ---- ---- .2385 +.0195 .2190 370 ---- .2030B .1380A .1380A .1925 +.0180 .1745 375 ---- .1470B .1005A .1005A .1485 +.0155 .1330 380 ---- .1175B .0690A .0690A .1090 +.0120 .0970 385 ---- .0825B .0445A .0445A .0755 +.0090 .0665 2 2 390 ---- .0545B .0275A .0275A .0490 +.0060 .0430 3 3 395 ---- .0330B .0165A .0165A .0295 +.0030 .0265 400 ---- .0195B .0100A .0100A .0170 +.0015 .0155 2 3 405 ---- .0105B .0060A .0060A .0095 +.0005 .0090 410 ---- .0060B .0040A .0040A .0055 UNCH .0055 415 ---- ---- .0030A .0030A .0035 UNCH .0035 2 420 ---- ---- ---- ---- .0025 +.0005 .0020 10 425 ---- ---- ---- ---- .0015 UNCH .0015 20 430 ---- ---- ---- ---- .0010 UNCH .0010 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 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 52 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 2 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- .0025A .0025A .0020 -.0010 .0030 360 ---- .0055B .0035A .0055B .0030 -.0015 .0045 365 ---- .0095B .0050A .0095B .0050 -.0030 .0080 1 370 .0130 .0170B .0085A .0170B .0085 -.0045 1 .0130 375 ---- .0290B .0140A .0290B .0150 -.0065 .0215 4 5 380 ---- .0480B .0230A .0475B .0250 -.0105 .0355 11 385 ---- .0735B .0380A .0730B .0415 -.0135 .0550 6 390 ---- .1060B .0595A .1055B .0650 -.0160 .0810 1 11 395 ---- .1385B .0890A .1385B .0955 -.0195 .1150 400 ---- .1885B .1245A .1885B .1330 -.0210 .1540 405 ---- ---- ---- ---- .1755 -.0215 .1970 410 ---- ---- ---- ---- .2215 -.0220 .2435 415 ---- ---- ---- ---- .2695 -.0220 .2915 420 ---- .3495B .3060A .3495B .3180 -.0225 .3405 2 425 ---- ---- ---- ---- .3675 -.0220 .3895 430 ---- ---- ---- ---- .4170 -.0220 .4390 435 ---- ---- ---- ---- .4665 -.0225 .4890 440 ---- ---- ---- ---- .5160 -.0225 .5385 445 ---- ---- ---- ---- .5660 -.0225 .5885 450 ---- ---- ---- ---- .6160 -.0225 .6385 455 ---- ---- ---- ---- .6660 -.0225 .6885 460 ---- ---- ---- ---- .7160 -.0225 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 38 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9345 +.0230 .9115 300 ---- ---- ---- ---- .8845 +.0230 .8615 305 ---- ---- ---- ---- .8345 +.0230 .8115 310 ---- ---- ---- ---- .7845 +.0230 .7615 315 ---- ---- ---- ---- .7345 +.0225 .7120 320 ---- ---- ---- ---- .6845 +.0225 .6620 325 ---- ---- ---- ---- .6345 +.0225 .6120 330 ---- ---- ---- ---- .5845 +.0225 .5620 335 ---- ---- ---- ---- .5345 +.0225 .5120 340 ---- ---- ---- ---- .4845 +.0225 .4620 345 ---- ---- ---- ---- .4345 +.0225 .4120 350 ---- ---- ---- ---- .3845 +.0225 .3620 355 ---- ---- ---- ---- .3345 +.0225 .3120 360 ---- ---- ---- ---- .2845 +.0220 .2625 365 ---- ---- ---- ---- .2345 +.0215 .2130 370 ---- .1920B .1245A .1245A .1850 +.0200 .1650 375 ---- ---- ---- ---- .1365 +.0175 .1190 380 ---- .1015B .0460A .0460A .0915 +.0140 .0775 385 ---- .0600B .0215A .0215A .0525 +.0075 .0450 390 ---- .0310B .0090A .0090A .0245 +.0025 .0220 2 2 395 ---- .0120B .0040A .0040A .0095 UNCH .0095 400 ---- ---- .0025A .0025A .0030 -.0005 .0035 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 2 415 ---- ---- ---- ---- .0005 UNCH .0005 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 4 H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 365 ---- ---- .0015A .0015A .0005 -.0015 .0020 370 ---- .0040B .0020A .0040B .0010 -.0025 .0035 375 ---- .0105B .0035A .0105B .0030 -.0045 .0075 380 ---- .0245B .0065A .0245B .0075 -.0090 .0165 1 385 ---- .0500B .0155A .0500B .0185 -.0150 .0335 15 390 ---- .0880B .0350A .0880B .0405 -.0200 .0605 1 395 ---- ---- .0665A .0665A .0755 -.0225 .0980 1 400 ---- .1815B .1085A .1815B .1190 -.0230 .1420 405 ---- ---- ---- ---- .1670 -.0230 .1900 410 ---- ---- ---- ---- .2160 -.0230 .2390 415 ---- ---- ---- ---- .2665 -.0225 .2890 10 420 ---- ---- ---- ---- .3165 -.0225 .3390 425 ---- ---- ---- ---- .3665 -.0225 .3890 430 ---- ---- ---- ---- .4165 -.0225 .4390 435 ---- ---- ---- ---- .4665 -.0225 .4890 440 ---- ---- ---- ---- .5165 -.0225 .5390 445 ---- ---- ---- ---- .5665 -.0225 .5890 450 ---- ---- ---- ---- .6165 -.0225 .6390 455 ---- ---- ---- ---- .6665 -.0225 .6890 460 ---- ---- ---- ---- .7165 -.0225 .7390 465 ---- ---- ---- ---- .7665 -.0220 .7885 470 ---- ---- ---- ---- .8165 -.0220 .8385 475 ---- ---- ---- ---- .8665 -.0220 .8885 480 ---- ---- ---- ---- .9165 -.0220 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0225 .6115 330 ---- ---- ---- ---- .5845 +.0230 .5615 335 ---- ---- ---- ---- .5345 +.0225 .5120 340 ---- ---- ---- ---- .4845 +.0225 .4620 345 ---- ---- ---- ---- .4345 +.0225 .4120 350 ---- ---- ---- ---- .3850 +.0225 .3625 355 ---- ---- ---- ---- .3350 +.0220 .3130 360 ---- .2795B .2225A .2225A .2855 +.0215 .2640 365 ---- ---- ---- ---- .2360 +.0205 .2155 370 ---- .1990B .1300A .1300A .1880 +.0190 .1690 375 ---- ---- .0900A .0900A .1415 +.0160 .1255 380 ---- .1085B .0575A .0575A .0995 +.0125 .0870 385 ---- .0715B .0330A .0330A .0640 +.0080 .0560 390 ---- .0430B .0175A .0175A .0370 +.0045 .0325 395 ---- .0230B .0090A .0090A .0190 +.0015 .0175 2 2 400 ---- .0110B .0050A .0050A .0090 +.0005 .0085 405 ---- ---- .0030A .0030A .0040 -.0005 .0045 1 410 ---- ---- ---- ---- .0020 UNCH .0020 20 21 415 ---- ---- ---- ---- .0010 UNCH .0010 5 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 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 63 H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- .0020A .0020A .0015 -.0010 .0025 365 ---- .0050B .0030A .0050B .0020 -.0020 .0040 370 ---- .0100B .0045A .0100B .0040 -.0035 .0075 375 ---- .0195B .0075A .0195B .0080 -.0060 .0140 1 1 380 ---- .0365B .0140A .0365B .0155 -.0100 .0255 385 ---- .0625B .0265A .0625B .0300 -.0145 .0445 390 ---- .0960B .0475A .0960B .0530 -.0180 .0710 395 ---- ---- .0770A .0770A .0850 -.0205 .1055 400 ---- .1840B .1150A .1840B .1250 -.0220 .1470 405 ---- ---- ---- ---- .1700 -.0230 .1930 410 ---- ---- ---- ---- .2180 -.0225 .2405 1 415 ---- ---- ---- ---- .2670 -.0225 .2895 420 ---- ---- ---- ---- .3165 -.0220 .3385 425 ---- ---- ---- ---- .3665 -.0225 .3890 430 ---- ---- ---- ---- .4165 -.0225 .4390 435 ---- ---- ---- ---- .4665 -.0225 .4890 440 ---- ---- ---- ---- .5165 -.0220 .5385 445 ---- ---- ---- ---- .5665 -.0220 .5885 450 ---- ---- ---- ---- .6165 -.0220 .6385 455 ---- ---- ---- ---- .6660 -.0225 .6885 460 ---- ---- ---- ---- .7160 -.0225 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0220 .6120 330 ---- ---- ---- ---- .5845 +.0220 .5625 335 ---- ---- ---- ---- .5345 +.0215 .5130 340 ---- ---- .4225A .4225A .4850 +.0215 .4635 345 ---- ---- ---- ---- .4360 +.0215 .4145 350 ---- .3985B .3255A .3255A .3870 +.0210 .3660 355 ---- ---- ---- ---- .3390 +.0210 .3180 360 ---- .3020B .2335A .2335A .2915 +.0200 .2715 365 ---- ---- ---- ---- .2455 +.0185 .2270 370 ---- .2115B .1520A .1520A .2015 +.0165 .1850 375 ---- .1595B .1175A .1175A .1610 +.0145 .1465 380 ---- .1325B .0865A .0865A .1250 +.0120 .1130 385 ---- .1000B .0625A .0625A .0935 +.0095 .0840 390 .0675 .0730B .0435A .0730B .0675 +.0075 1 .0600 395 ---- .0510B .0295A .0295A .0465 +.0050 .0415 400 ---- .0345B .0200A .0200A .0310 +.0025 .0285 8 405 ---- .0225B .0135A .0135A .0205 +.0015 .0190 410 ---- .0145B .0095A .0095A .0130 +.0005 .0125 415 ---- .0090B .0070A .0070A .0085 UNCH .0085 420 ---- ---- .0050A .0050A .0060 UNCH .0060 425 ---- ---- .0040A .0040A .0040 -.0005 .0045 430 ---- ---- ---- ---- .0030 UNCH .0030 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 UNCH .0015 1 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0045A .0045A .0035 -.0015 .0050 355 ---- .0080B .0060A .0080B .0055 -.0015 .0070 360 ---- .0130B .0080A .0125B .0080 -.0025 .0105 8 365 ---- .0200B .0115A .0200B .0120 -.0035 .0155 370 ---- .0305B .0170A .0305B .0180 -.0055 .0235 375 .0280 .0455B .0255A .0255A .0275 -.0080 1 .0355 1 1 380 ---- .0655B .0380A .0655B .0410 -.0105 .0515 385 ---- .0910B .0555A .0910B .0595 -.0130 .0725 1 390 ---- .1220B .0780A .1215B .0835 -.0150 .0985 395 ---- .1575B .1075A .1575B .1125 -.0175 .1300 400 ---- .1985B .1400A .1985B .1470 -.0195 .1665 405 ---- ---- ---- ---- .1860 -.0210 .2070 410 ---- ---- ---- ---- .2290 -.0215 .2505 415 ---- ---- ---- ---- .2745 -.0220 .2965 420 ---- .3835B .3105A .3835B .3215 -.0225 .3440 425 ---- ---- ---- ---- .3695 -.0230 .3925 430 ---- .4620B .4070A .4620B .4185 -.0225 .4410 435 ---- ---- ---- ---- .4675 -.0225 .4900 440 ---- ---- ---- ---- .5170 -.0225 .5395 445 ---- ---- ---- ---- .5665 -.0225 .5890 450 ---- ---- ---- ---- .6165 -.0225 .6390 455 ---- ---- ---- ---- .6660 -.0225 .6885 460 ---- ---- ---- ---- .7160 -.0225 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0225 .6115 330 ---- ---- ---- ---- .5840 +.0225 .5615 335 ---- ---- ---- ---- .5340 +.0220 .5120 340 ---- ---- ---- ---- .4845 +.0225 .4620 345 ---- ---- ---- ---- .4345 +.0215 .4130 350 ---- .3690B .3225A .3225A .3850 +.0215 .3635 355 ---- ---- ---- ---- .3360 +.0210 .3150 360 ---- .2985B .2270A .2270A .2875 +.0205 .2670 365 ---- ---- ---- ---- .2400 +.0195 .2205 370 ---- .2040B .1405A .1405A .1940 +.0175 .1765 375 ---- ---- .1040A .1040A .1510 +.0155 .1355 380 ---- .1200B .0725A .0725A .1125 +.0125 .1000 385 ---- .0860B .0480A .0480A .0790 +.0090 .0700 390 ---- .0580B .0305A .0305A .0525 +.0060 .0465 395 ---- .0365B .0185A .0185A .0330 +.0035 .0295 400 ---- .0220B .0115A .0115A .0200 +.0020 .0180 405 ---- .0125B .0075A .0075A .0115 +.0005 .0110 410 ---- .0070B .0050A .0050A .0065 UNCH .0065 415 ---- ---- .0035A .0035A .0040 -.0005 .0045 420 ---- ---- ---- ---- .0030 UNCH .0030 2 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- ---- .0010 +.0005 .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 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0035A .0035A .0025 -.0015 .0040 360 ---- .0065B .0045A .0065B .0040 -.0020 .0060 365 ---- .0115B .0065A .0115B .0065 -.0030 .0095 370 ---- .0195B .0100A .0195B .0100 -.0050 .0150 375 ---- .0325B .0160A .0325B .0170 -.0070 .0240 380 ---- .0515B .0260A .0510B .0285 -.0100 .0385 385 ---- .0770B .0415A .0765B .0450 -.0135 .0585 390 ---- .1090B .0630A .1085B .0685 -.0160 .0845 10 395 ---- .1410B .0930A .1405B .0990 -.0185 .1175 400 ---- .1900B .1275A .1900B .1355 -.0210 .1565 405 ---- ---- ---- ---- .1770 -.0220 .1990 410 ---- ---- ---- ---- .2225 -.0225 .2450 415 ---- ---- ---- ---- .2700 -.0225 .2925 420 ---- .3665B .3070A .3665B .3185 -.0225 .3410 425 ---- ---- ---- ---- .3680 -.0220 .3900 430 ---- ---- ---- ---- .4170 -.0225 .4395 435 ---- ---- ---- ---- .4670 -.0220 .4890 440 ---- ---- ---- ---- .5165 -.0225 .5390 445 ---- ---- ---- ---- .5665 -.0220 .5885 450 ---- ---- ---- ---- .6165 -.0220 .6385 455 ---- ---- ---- ---- .6660 -.0225 .6885 460 ---- ---- ---- ---- .7160 -.0225 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0220 .6120 330 ---- ---- ---- ---- .5845 +.0225 .5620 335 ---- ---- ---- ---- .5345 +.0220 .5125 340 ---- ---- ---- ---- .4850 +.0220 .4630 345 ---- ---- ---- ---- .4355 +.0215 .4140 350 ---- .3900B .3240A .3240A .3865 +.0215 .3650 355 ---- ---- ---- ---- .3375 +.0210 .3165 360 ---- .3005B .2305A .2305A .2895 +.0200 .2695 365 ---- ---- ---- ---- .2425 +.0185 .2240 370 ---- .2085B .1470A .1470A .1980 +.0170 .1810 375 ---- .1495B .1115A .1115A .1565 +.0150 .1415 380 ---- .1275B .0805A .0805A .1195 +.0125 .1070 385 .0555 .0940B .0555 .0940B .0870 +.0095 1 .0775 390 ---- .0665B .0380A .0380A .0610 +.0075 .0535 395 ---- .0450B .0250A .0250A .0410 +.0050 .0360 400 ---- .0295B .0160A .0160A .0265 +.0030 .0235 405 ---- .0185B .0110A .0110A .0170 +.0020 .0150 410 ---- .0115B .0075A .0075A .0105 +.0005 .0100 415 ---- .0070B .0055A .0055A .0065 UNCH .0065 420 .0050 .0050 .0040A .0040A .0045 UNCH 2 .0045 1 2 425 ---- ---- ---- ---- .0030 -.0005 .0035 10 430 ---- ---- ---- ---- .0025 UNCH .0025 435 .0010 .0010 .0010 .0010 .0020 UNCH 1 .0020 1 11 440 ---- ---- ---- ---- .0015 UNCH .0015 10 445 .0005 .0005 .0005 .0005 .0010 UNCH 1 .0010 1 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 2 2 460 ---- ---- ---- ---- .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 5 4 36 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 2 2 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 .0020 .0020 .0020 .0020 .0020 -.0010 1 .0030 1 1 350 ---- ---- .0035A .0035A .0030 -.0010 .0040 355 .0045 .0060B .0045 .0060B .0040 -.0015 1 .0055 1 360 ---- .0095B .0065A .0095B .0060 -.0020 .0080 365 .0135 .0160B .0090A .0090A .0090 -.0035 1 .0125 1 1 370 .0205 .0255B .0135A .0135A .0145 -.0050 1 .0195 1 1 375 ---- .0395B .0210A .0395B .0230 -.0075 .0305 1 1 380 ---- .0595B .0330A .0590B .0355 -.0100 .0455 385 .0850 .0850 .0495A .0495A .0530 -.0130 10 .0660 390 ---- .1165B .0720A .1160B .0770 -.0150 .0920 395 ---- .1500B .1010A .1500B .1070 -.0175 .1245 400 ---- .1945B .1350A .1945B .1425 -.0195 .1620 10 405 ---- ---- ---- ---- .1825 -.0210 .2035 410 ---- ---- ---- ---- .2265 -.0215 .2480 415 ---- ---- ---- ---- .2725 -.0220 .2945 420 ---- .3825B .3090A .3825B .3200 -.0225 .3425 425 ---- ---- ---- ---- .3690 -.0225 .3915 430 ---- ---- .4080A .4080A .4180 -.0225 .4405 435 ---- ---- ---- ---- .4675 -.0225 .4900 440 ---- ---- ---- ---- .5170 -.0225 .5395 445 ---- ---- ---- ---- .5665 -.0225 .5890 450 ---- ---- ---- ---- .6165 -.0225 .6390 455 ---- ---- ---- ---- .6660 -.0225 .6885 460 ---- ---- ---- ---- .7160 -.0225 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 6 17 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0220 .7120 320 ---- ---- ---- ---- .6840 +.0220 .6620 325 ---- ---- ---- ---- .6345 +.0220 .6125 330 ---- ---- ---- ---- .5850 +.0215 .5635 335 ---- ---- ---- ---- .5355 +.0215 .5140 340 ---- .4980B .4250A .4250A .4860 +.0205 .4655 345 ---- ---- ---- ---- .4375 +.0205 .4170 350 ---- .4005B .3300A .3300A .3890 +.0195 .3695 355 ---- ---- ---- ---- .3420 +.0190 .3230 360 ---- .3070B .2410A .2410A .2960 +.0180 .2780 365 ---- ---- ---- ---- .2520 +.0170 .2350 370 ---- .2200B .1635A .1635A .2105 +.0155 .1950 375 ---- .1805B .1305A .1305A .1720 +.0135 .1585 380 ---- .1445B .1005A .1005A .1375 +.0115 .1260 385 ---- .1135B .0765A .0765A .1075 +.0095 .0980 390 .0840 .0870B .0565A .0865B .0815 +.0075 10 .0740 395 ---- .0650B .0410A .0410A .0600 +.0055 .0545 400 ---- .0470B .0290A .0290A .0430 +.0040 .0390 405 ---- .0330B .0205A .0205A .0305 +.0025 .0280 410 ---- .0230B .0150A .0150A .0210 +.0015 .0195 415 ---- .0160B .0105A .0105A .0145 +.0005 .0140 420 ---- .0110B .0080A .0080A .0105 +.0005 .0100 425 ---- .0075B .0060A .0075B .0075 +.0005 .0070 430 ---- ---- ---- ---- .0050 UNCH .0050 435 ---- ---- ---- ---- .0040 UNCH .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0030 -.0020 .0050 345 ---- ---- .0050A .0050A .0045 -.0020 .0065 350 ---- .0095B .0065A .0090B .0060 -.0025 .0085 355 ---- .0140B .0090A .0135B .0085 -.0035 .0120 360 ---- .0205B .0125A .0205B .0125 -.0045 .0170 365 ---- .0295B .0175A .0295B .0185 -.0055 .0240 370 ---- .0420B .0255A .0420B .0270 -.0070 .0340 375 ---- .0585B .0360A .0580B .0385 -.0090 .0475 380 ---- .0795B .0505A .0790B .0540 -.0110 .0650 10 385 ---- .1050B .0690A .1045B .0735 -.0130 .0865 390 ---- .1350B .0920A .1345B .0975 -.0150 .1125 395 ---- .1685B .1215A .1685B .1260 -.0165 .1425 400 ---- .2070B .1530A .2070B .1590 -.0185 .1775 405 ---- ---- .1890A .1890A .1960 -.0200 .2160 410 ---- ---- ---- ---- .2365 -.0210 .2575 415 ---- ---- ---- ---- .2800 -.0215 .3015 420 ---- .3865B .3160A .3865B .3255 -.0220 .3475 425 ---- ---- ---- ---- .3725 -.0220 .3945 430 ---- .4830B .4100A .4830B .4205 -.0220 .4425 435 ---- ---- ---- ---- .4690 -.0225 .4915 440 ---- .5515B .5070A .5515B .5180 -.0225 .5405 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6165 -.0230 .6395 455 ---- ---- ---- ---- .6665 -.0225 .6890 460 ---- ---- ---- ---- .7160 -.0230 .7390 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6340 +.0220 .6120 330 ---- ---- ---- ---- .5845 +.0225 .5620 335 ---- ---- ---- ---- .5345 +.0220 .5125 340 ---- .4675B .4230A .4230A .4855 +.0220 .4635 345 ---- ---- ---- ---- .4360 +.0210 .4150 350 ---- .3990B .3265A .3265A .3875 +.0205 .3670 355 ---- ---- ---- ---- .3390 +.0195 .3195 360 ---- .3030B .2350A .2350A .2920 +.0190 .2730 365 ---- ---- ---- ---- .2465 +.0180 .2285 370 ---- .2130B .1545A .1545A .2030 +.0155 .1875 375 ---- .1615B .1205A .1205A .1635 +.0140 .1495 380 ---- .1350B .0900A .0900A .1275 +.0115 .1160 385 ---- .1030B .0655A .0655A .0960 +.0085 .0875 1 390 ---- .0760B .0465A .0465A .0705 +.0070 .0635 395 ---- .0540B .0320A .0320A .0495 +.0050 .0445 400 ---- .0370B .0220A .0220A .0340 +.0030 .0310 1 405 ---- .0250B .0150A .0150A .0230 +.0020 .0210 410 ---- .0165B .0105A .0105A .0150 +.0010 .0140 415 ---- .0105B .0075A .0075A .0100 +.0005 .0095 420 ---- .0070B .0060A .0070B .0065 UNCH .0065 425 ---- ---- ---- ---- .0045 UNCH .0045 430 ---- ---- ---- ---- .0035 UNCH .0035 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 ---- ---- .0050A .0050A .0040 -.0020 .0060 355 ---- .0095B .0065A .0095B .0060 -.0025 .0085 360 ---- .0145B .0090A .0145B .0085 -.0035 .0120 365 ---- .0220B .0125A .0220B .0130 -.0045 .0175 370 ---- .0330B .0185A .0330B .0195 -.0065 .0260 4 375 ---- .0485B .0280A .0485B .0295 -.0090 .0385 380 ---- .0690B .0410A .0680B .0435 -.0110 .0545 385 ---- .0945B .0585A .0940B .0625 -.0135 .0760 390 ---- .1250B .0815A .1245B .0860 -.0160 .1020 395 ---- .1600B .1105A .1600B .1155 -.0175 .1330 400 ---- .2000B .1430A .2000B .1500 -.0190 .1690 405 ---- ---- ---- ---- .1885 -.0205 .2090 410 ---- ---- ---- ---- .2305 -.0215 .2520 415 ---- ---- ---- ---- .2755 -.0215 .2970 420 ---- .3840B .3120A .3840B .3220 -.0225 .3445 425 ---- ---- ---- ---- .3700 -.0225 .3925 430 ---- .4720B .4075A .4720B .4190 -.0220 .4410 435 ---- ---- ---- ---- .4680 -.0225 .4905 440 ---- ---- ---- ---- .5175 -.0225 .5400 445 ---- ---- ---- ---- .5670 -.0225 .5895 450 ---- ---- ---- ---- .6165 -.0225 .6390 455 ---- ---- ---- ---- .6665 -.0225 .6890 460 ---- ---- ---- ---- .7165 -.0220 .7385 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0220 .6620 325 ---- ---- ---- ---- .6345 +.0225 .6120 330 ---- ---- ---- ---- .5850 +.0225 .5625 335 ---- ---- ---- ---- .5355 +.0220 .5135 340 ---- .4805B .4240A .4240A .4860 +.0215 .4645 345 ---- ---- ---- ---- .4370 +.0210 .4160 350 ---- .3995B .3280A .3280A .3885 +.0205 .3680 355 ---- ---- ---- ---- .3405 +.0195 .3210 360 ---- .3050B .2380A .2380A .2940 +.0185 .2755 365 ---- ---- ---- ---- .2495 +.0175 .2320 370 ---- .2165B .1590A .1590A .2070 +.0155 .1915 375 ---- .1725B .1255A .1255A .1680 +.0140 .1540 380 ---- .1400B .0955A .0955A .1330 +.0115 .1215 385 ---- .1085B .0715A .0715A .1020 +.0090 .0930 390 ---- .0815B .0520A .0520A .0765 +.0075 .0690 395 ---- .0595B .0370A .0370A .0555 +.0055 .0500 400 ---- .0425B .0260A .0260A .0390 +.0035 .0355 405 ---- .0295B .0180A .0180A .0270 +.0025 .0245 10 410 ---- .0200B .0125A .0125A .0180 +.0010 .0170 10 415 ---- .0135B .0090A .0090A .0125 +.0005 .0120 420 ---- .0090B .0070A .0070A .0085 UNCH .0085 425 ---- ---- .0055A .0055A .0060 UNCH .0060 430 ---- ---- ---- ---- .0045 UNCH .0045 435 ---- ---- ---- ---- .0030 -.0005 .0035 440 ---- ---- ---- ---- .0025 UNCH .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- .0035A .0035A .0030 -.0010 .0040 345 ---- ---- .0045A .0045A .0035 -.0020 .0055 350 ---- .0080B .0055A .0055A .0050 -.0025 .0075 355 ---- .0115B .0075A .0110B .0070 -.0035 .0105 360 ---- .0175B .0105A .0175B .0105 -.0040 .0145 365 ---- .0260B .0150A .0255B .0160 -.0050 .0210 370 ---- .0380B .0220A .0380B .0235 -.0065 .0300 375 ---- .0540B .0320A .0535B .0345 -.0085 .0430 380 ---- .0745B .0460A .0745B .0490 -.0110 .0600 385 ---- .1000B .0640A .0995B .0680 -.0135 .0815 390 ---- .1305B .0870A .1295B .0920 -.0155 .1075 395 ---- .1640B .1160A .1640B .1210 -.0170 .1380 400 ---- .2035B .1480A .2035B .1550 -.0185 .1735 405 ---- ---- .1845A .1845A .1925 -.0205 .2130 410 ---- ---- ---- ---- .2340 -.0210 .2550 415 ---- ---- ---- ---- .2780 -.0220 .3000 420 ---- .3850B .3135A .3850B .3240 -.0220 .3460 425 ---- ---- ---- ---- .3715 -.0225 .3940 430 ---- .4825B .4085A .4825B .4195 -.0225 .4420 435 ---- ---- ---- ---- .4685 -.0225 .4910 440 ---- ---- .5250A .5250A .5175 -.0230 .5405 445 ---- ---- ---- ---- .5670 -.0225 .5895 450 ---- ---- ---- ---- .6165 -.0230 .6395 455 ---- ---- ---- ---- .6660 -.0230 .6890 460 ---- ---- ---- ---- .7160 -.0230 .7390 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0345 +.0225 1.0120 290 ---- ---- ---- ---- .9845 +.0225 .9620 295 ---- ---- ---- ---- .9345 +.0225 .9120 300 ---- ---- ---- ---- .8845 +.0225 .8620 305 ---- ---- ---- ---- .8345 +.0225 .8120 310 ---- ---- ---- ---- .7845 +.0225 .7620 315 ---- ---- ---- ---- .7345 +.0225 .7120 320 ---- ---- ---- ---- .6845 +.0225 .6620 325 ---- ---- ---- ---- .6345 +.0225 .6120 330 ---- ---- ---- ---- .5845 +.0225 .5620 335 ---- ---- ---- ---- .5345 +.0225 .5120 340 ---- ---- ---- ---- .4845 +.0225 .4620 345 ---- ---- ---- ---- .4345 +.0225 .4120 350 ---- ---- ---- ---- .3845 +.0225 .3620 355 ---- ---- ---- ---- .3345 +.0225 .3120 360 ---- ---- ---- ---- .2845 +.0225 .2620 365 ---- ---- ---- ---- .2345 +.0225 .2120 370 ---- .1790B .1215A .1215A .1840 +.0210 .1630 375 ---- ---- ---- ---- .1350 +.0190 .1160 380 ---- .0980B .0390A .0390A .0875 +.0145 .0730 385 .0270 .0510B .0145A .0510B .0455 +.0070 4 .0385 1 1 390 .0035 .0230B .0035 .0210B .0170 +.0010 1 .0160 5 12 395 ---- .0060B .0020A .0020A .0040 -.0015 .0055 400 ---- ---- .0005A .0005A .0005 -.0010 .0015 10 24 405 ---- ---- ---- ---- .0005 UNCH .0005 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 5 16 198 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 370 ---- .0020B ---- .0020B .0005 -.0010 .0015 1 375 ---- .0065B .0015A .0065B .0010 -.0035 .0045 1 2 380 ---- .0180B .0030A .0180B .0035 -.0080 .0115 1 3 385 .0320 .0435B .0085 .0085 .0115 -.0155 23 .0270 13 390 ---- .0840B .0265A .0840B .0330 -.0215 .0545 11 395 ---- ---- .0645A .0645A .0700 -.0240 .0940 6 5 400 ---- .1660B .1055A .1660B .1165 -.0235 .1400 22 405 ---- ---- ---- ---- .1665 -.0225 .1890 10 410 ---- ---- ---- ---- .2165 -.0225 .2390 8 415 ---- ---- ---- ---- .2665 -.0225 .2890 420 ---- ---- ---- ---- .3165 -.0225 .3390 425 ---- ---- ---- ---- .3665 -.0225 .3890 430 ---- ---- ---- ---- .4165 -.0225 .4390 435 ---- ---- ---- ---- .4665 -.0225 .4890 440 ---- ---- ---- ---- .5165 -.0225 .5390 445 ---- ---- ---- ---- .5665 -.0225 .5890 450 ---- ---- ---- ---- .6165 -.0225 .6390 455 ---- ---- ---- ---- .6665 -.0225 .6890 460 ---- ---- ---- ---- .7165 -.0225 .7390 465 ---- ---- ---- ---- .7665 -.0225 .7890 470 ---- ---- ---- ---- .8165 -.0225 .8390 475 ---- ---- ---- ---- .8665 -.0225 .8890 480 ---- ---- ---- ---- .9165 -.0225 .9390 485 ---- ---- ---- ---- .9665 -.0225 .9890 490 ---- ---- ---- ---- 1.0165 -.0225 1.0390 495 ---- ---- ---- ---- 1.0665 -.0225 1.0890 500 ---- ---- ---- ---- 1.1165 -.0225 1.1390 505 ---- ---- ---- ---- 1.1665 -.0225 1.1890 510 ---- ---- ---- ---- 1.2165 -.0225 1.2390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 8 75 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8840 +.0225 .8615 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7840 +.0225 .7615 315 ---- ---- ---- ---- .7340 +.0220 .7120 320 ---- ---- ---- ---- .6845 +.0220 .6625 325 ---- ---- ---- ---- .6345 +.0215 .6130 330 ---- ---- .5330A .5330A .5850 +.0215 .5635 335 ---- ---- ---- ---- .5360 +.0215 .5145 340 ---- .4985B .4255A .4255A .4865 +.0210 .4655 345 ---- ---- ---- ---- .4380 +.0205 .4175 350 ---- .4010B .3310A .3310A .3900 +.0200 .3700 355 ---- ---- ---- ---- .3430 +.0195 .3235 360 ---- .3080B .2430A .2430A .2970 +.0180 .2790 365 ---- ---- ---- ---- .2535 +.0165 .2370 370 ---- .2215B .1655A .1655A .2125 +.0155 .1970 375 ---- .1820B .1330A .1330A .1750 +.0140 .1610 380 ---- .1475B .1035A .1035A .1405 +.0120 .1285 385 ---- .1165B .0790A .0790A .1100 +.0095 .1005 390 ---- .0900B .0590A .0590A .0845 +.0075 .0770 395 ---- .0675B .0435A .0435A .0630 +.0055 .0575 400 ---- .0500B .0310A .0310A .0460 +.0040 .0420 405 ---- .0360B .0225A .0225A .0330 +.0030 .0300 410 ---- .0255B .0160A .0160A .0230 +.0015 .0215 415 ---- .0180B .0120A .0120A .0160 +.0005 .0155 420 ---- .0125B .0090A .0090A .0115 +.0005 .0110 425 ---- .0085B .0070A .0070A .0080 UNCH .0080 430 ---- ---- .0055A .0055A .0055 -.0005 .0060 435 ---- ---- .0040A .0040A .0040 -.0005 .0045 440 ---- ---- ---- ---- .0030 -.0005 .0035 445 ---- ---- ---- ---- .0025 UNCH .0025 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- .0035A .0035A .0030 -.0010 .0040 340 ---- ---- .0045A .0045A .0035 -.0015 .0050 345 ---- .0075B .0055A .0055A .0050 -.0020 .0070 350 ---- .0110B .0075A .0110B .0070 -.0025 .0095 355 ---- .0155B .0100A .0155B .0095 -.0035 .0130 360 ---- .0220B .0135A .0220B .0140 -.0045 .0185 365 ---- .0320B .0195A .0320B .0200 -.0060 .0260 370 ---- .0450B .0275A .0445B .0290 -.0070 .0360 375 ---- .0620B .0385A .0620B .0410 -.0090 .0500 380 ---- .0830B .0530A .0830B .0565 -.0110 .0675 385 ---- .1085B .0720A .1080B .0765 -.0125 .0890 390 ---- .1380B .0950A .1375B .1000 -.0155 .1155 395 ---- .1705B .1240A .1705B .1285 -.0175 .1460 400 ---- .2085B .1555A .2085B .1615 -.0185 .1800 405 ---- ---- .1910A .1910A .1985 -.0195 .2180 410 ---- ---- ---- ---- .2385 -.0205 .2590 415 ---- ---- ---- ---- .2815 -.0215 .3030 420 ---- .3870B .3170A .3870B .3265 -.0225 .3490 425 ---- ---- ---- ---- .3730 -.0225 .3955 430 ---- .4835B .4105A .4835B .4210 -.0225 .4435 435 ---- ---- ---- ---- .4695 -.0225 .4920 440 ---- .5660B .5075A .5660B .5180 -.0230 .5410 445 ---- ---- ---- ---- .5675 -.0225 .5900 450 ---- ---- ---- ---- .6170 -.0225 .6395 455 ---- ---- ---- ---- .6665 -.0225 .6890 460 ---- ---- ---- ---- .7165 -.0225 .7390 465 ---- ---- ---- ---- .7660 -.0225 .7885 470 ---- ---- ---- ---- .8160 -.0225 .8385 475 ---- ---- ---- ---- .8660 -.0225 .8885 480 ---- ---- ---- ---- .9160 -.0225 .9385 485 ---- ---- ---- ---- .9660 -.0225 .9885 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0340 ---- ---- 290 ---- ---- ---- ---- .9840 ---- ---- 295 ---- ---- ---- ---- .9340 ---- ---- 300 ---- ---- ---- ---- .8840 ---- ---- 305 ---- ---- ---- ---- .8340 ---- ---- 310 ---- ---- ---- ---- .7840 ---- ---- 315 ---- ---- ---- ---- .7340 ---- ---- 320 ---- ---- ---- ---- .6845 ---- ---- 325 ---- ---- ---- ---- .6350 ---- ---- 330 ---- ---- ---- .5235A .5855 ---- ---- 335 ---- ---- ---- ---- .5360 ---- ---- 340 ---- ---- ---- .4265A .4870 ---- ---- 345 ---- ---- ---- .4365A .4385 ---- ---- 350 ---- ---- ---- .3330A .3910 ---- ---- 355 ---- ---- ---- .3455A .3445 ---- ---- 360 ---- ---- ---- .2460A .2995 ---- ---- 365 ---- ---- ---- .2635A .2565 ---- ---- 370 ---- ---- ---- .1700A .2165 ---- ---- 375 ---- ---- ---- .1380A .1790 ---- ---- 380 ---- ---- ---- .1085A .1455 ---- ---- 385 ---- ---- ---- .0840A .1155 ---- ---- 390 ---- ---- ---- .0640A .0895 ---- ---- 395 ---- ---- ---- .0475A .0680 ---- ---- 400 ---- ---- ---- .0350A .0505 ---- ---- 405 ---- ---- ---- .0255A .0370 ---- ---- 410 ---- ---- ---- .0190A .0265 ---- ---- 415 ---- ---- ---- .0140A .0190 ---- ---- 420 ---- ---- ---- .0105A .0135 ---- ---- 425 ---- ---- ---- .0080A .0100 ---- ---- 430 ---- ---- ---- .0060A .0070 ---- ---- 435 ---- ---- ---- .0050A .0055 ---- ---- 440 ---- ---- ---- .0040A .0040 ---- ---- 445 ---- ---- ---- .0035A .0030 ---- ---- 450 ---- ---- ---- .0030A .0025 ---- ---- 455 ---- ---- ---- .0035A .0015 ---- ---- 460 ---- ---- ---- .0030A .0015 ---- ---- 465 ---- ---- ---- .0030A .0010 ---- ---- 470 ---- ---- ---- .0025A .0010 ---- ---- 475 ---- ---- ---- .0025A .0005 ---- ---- 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- .0025A .0005 ---- ---- 300 ---- ---- ---- .0025A .0005 ---- ---- 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0030A .0010 ---- ---- 315 ---- ---- ---- .0030A .0010 ---- ---- 320 ---- ---- ---- .0035A .0015 ---- ---- 325 ---- ---- ---- .0030A .0020 ---- ---- 330 ---- ---- ---- .0035A .0025 ---- ---- 335 ---- ---- ---- .0040A .0035 ---- ---- 340 ---- ---- ---- .0050A .0045 ---- ---- 345 ---- ---- ---- .0065A .0060 ---- ---- 350 ---- ---- ---- .0085A .0080 ---- ---- 355 ---- ---- ---- .0115A .0115 ---- ---- 360 ---- ---- ---- .0160A .0165 ---- ---- 365 ---- ---- ---- .0220A .0235 ---- ---- 370 ---- ---- ---- .0310A .0330 ---- ---- 375 ---- ---- ---- .0425A .0455 ---- ---- 380 ---- ---- ---- .0580A .0615 ---- ---- 385 ---- ---- ---- .0770A .0815 ---- ---- 390 ---- ---- ---- .1000A .1055 ---- ---- 395 ---- ---- ---- .1275A .1335 ---- ---- 400 ---- ---- ---- .1600A .1660 ---- ---- 405 ---- ---- ---- .1950A .2025 ---- ---- 410 ---- ---- ---- .2995A .2420 ---- ---- 415 ---- ---- ---- .3415A .2845 ---- ---- 420 ---- ---- ---- .3190A .3290 ---- ---- 425 ---- ---- ---- .4310A .3750 ---- ---- 430 ---- ---- ---- .4115A .4220 ---- ---- 435 ---- ---- ---- ---- .4700 ---- ---- 440 ---- ---- ---- .5080A .5190 ---- ---- 445 ---- ---- ---- ---- .5680 ---- ---- 450 ---- ---- ---- ---- .6170 ---- ---- 455 ---- ---- ---- ---- .6665 ---- ---- 460 ---- ---- ---- ---- .7165 ---- ---- 465 ---- ---- ---- ---- .7660 ---- ---- 470 ---- ---- ---- ---- .8160 ---- ---- 475 ---- ---- ---- ---- .8660 ---- ---- 480 ---- ---- ---- ---- .9160 ---- ---- 485 ---- ---- ---- ---- .9660 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6340 +.0225 3.6115 050 ---- ---- ---- ---- 3.3840 +.0225 3.3615 075 ---- ---- ---- ---- 3.1340 +.0225 3.1115 100 ---- ---- ---- ---- 2.8840 +.0225 2.8615 125 ---- ---- ---- ---- 2.6340 +.0225 2.6115 150 ---- ---- ---- ---- 2.3840 +.0225 2.3615 175 ---- ---- ---- ---- 2.1340 +.0225 2.1115 200 ---- ---- ---- ---- 1.8840 +.0225 1.8615 220 ---- ---- ---- ---- 1.6840 +.0225 1.6615 225 ---- ---- ---- ---- 1.6340 +.0225 1.6115 230 ---- ---- ---- ---- 1.5840 +.0225 1.5615 235 ---- ---- ---- ---- 1.5340 +.0225 1.5115 240 ---- ---- ---- ---- 1.4840 +.0225 1.4615 245 ---- ---- ---- ---- 1.4340 +.0225 1.4115 250 ---- ---- ---- ---- 1.3840 +.0225 1.3615 255 ---- ---- ---- ---- 1.3340 +.0225 1.3115 260 ---- ---- ---- ---- 1.2840 +.0225 1.2615 1 265 ---- ---- ---- ---- 1.2340 +.0225 1.2115 270 ---- ---- ---- ---- 1.1840 +.0225 1.1615 275 ---- ---- ---- ---- 1.1340 +.0225 1.1115 280 ---- ---- ---- ---- 1.0840 +.0225 1.0615 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9840 +.0225 .9615 295 ---- ---- ---- ---- .9340 +.0225 .9115 300 ---- ---- ---- ---- .8845 +.0225 .8620 305 ---- ---- ---- ---- .8345 +.0225 .8120 310 ---- ---- ---- ---- .7845 +.0225 .7620 1 315 ---- ---- ---- ---- .7345 +.0220 .7125 320 ---- ---- ---- ---- .6850 +.0220 .6630 1 325 ---- ---- ---- ---- .6355 +.0220 .6135 42 330 ---- .5810B .5230A .5230A .5860 +.0215 .5645 3 335 ---- ---- ---- ---- .5370 +.0215 .5155 340 ---- .5000B .4265A .4265A .4880 +.0205 .4675 2 345 ---- ---- ---- ---- .4395 +.0200 .4195 350 ---- .4035B .3335A .3335A .3920 +.0190 .3730 4 355 ---- ---- ---- ---- .3455 +.0185 .3270 10 360 .2475 .3120B .2470A .2470A .3005 +.0170 3 .2835 3 365 ---- .2615B .2140A .2140A .2580 +.0160 .2420 11 366 ---- .2555B .2000A .2000A .2500 +.0160 .2340 367 ---- .2470B .1925A .1925A .2420 +.0160 .2260 368 ---- .2390B .1855A .1855A .2335 +.0150 .2185 369 ---- .2305B .1785A .1785A .2260 +.0150 .2110 370 ---- .2275B .1715A .1715A .2180 +.0145 .2035 14 371 ---- .2150B .1645A .1645A .2105 +.0145 .1960 372 ---- .2070B .1580A .1580A .2030 +.0145 .1885 373 ---- .2030B .1515A .1515A .1955 +.0140 .1815 374 ---- .1970B .1455A .1455A .1880 +.0135 .1745 2 375 ---- .1895B .1395A .1395A .1810 +.0130 .1680 3 376 ---- .1825B .1335A .1335A .1740 +.0130 .1610 377 ---- .1750B .1275A .1275A .1670 +.0125 .1545 378 ---- .1685B .1220A .1220A .1605 +.0125 .1480 379 ---- .1615B .1165A .1165A .1540 +.0115 .1425 1 380 ---- .1550B .1105A .1105A .1475 +.0110 .1365 1 12 381 ---- .1490B .1055A .1055A .1420 +.0115 .1305 382 .1035 .1425B .1005A .1425B .1360 +.0115 1 .1245 383 .1035 .1365B .0960A .1365B .1300 +.0110 1 .1190 384 .0925 .1305B .0905A .1305B .1240 +.0105 12 .1135 385 .0895 .1250B .0860A .1250B .1185 +.0100 79 .1085 162 386 .0825 .1190B .0820A .1190B .1130 +.0100 1 .1030 66 387 ---- .1135B .0780A .0780A .1075 +.0095 .0980 1 31 388 ---- .1085B .0740A .0740A .1025 +.0090 .0935 101 389 ---- .1035B .0695A .0695A .0975 +.0085 .0890 4 390 .0760 .0985B .0660A .0660A .0925 +.0080 1 .0845 22 55 391 ---- .0935B .0625A .0625A .0880 +.0080 .0800 10 392 ---- .0890B .0585A .0585A .0835 +.0075 164 .0760 393 ---- .0850B .0550A .0550A .0790 +.0070 .0720 100 394 ---- .0805B .0525A .0525A .0745 +.0065 .0680 4 5 395 .0620 .0765B .0490A .0765B .0705 +.0060 11 .0645 23 153 396 .0615 .0725B .0465A .0725B .0665 +.0055 43 .0610 51 397 ---- .0685B .0440A .0440A .0630 +.0055 .0575 26 398 ---- .0650B .0415A .0415A .0595 +.0050 .0545 33 399 ---- .0615B .0390A .0390A .0560 +.0045 .0515 71 400 .0460 .0585 .0365A .0565A .0530 +.0045 221 .0485 263 488 401 ---- .0545B .0345A .0345A .0500 +.0040 .0460 6 402 ---- .0520B .0325A .0325A .0470 +.0040 .0430 49 403 ---- .0485B .0305A .0305A .0445 +.0040 .0405 30 404 ---- .0455B .0285A .0285A .0415 +.0030 26 .0385 209 405 .0340 .0430B .0270A .0320A .0395 +.0035 65 .0360 372 406 ---- .0405B .0255A .0255A .0370 +.0030 15 .0340 31 407 .0275 .0380B .0240A .0240A .0350 +.0030 21 .0320 68 108 408 .0260 .0355B .0225A .0355B .0325 +.0025 21 .0300 204 409 .0220 .0335B .0210 .0335B .0310 +.0030 17 .0280 3 410 .0200 .0320B .0200 .0310B .0290 +.0025 109 .0265 6 397 411 .0185 .0295B .0185 .0295B .0270 +.0020 379 .0250 16 412 .0175 .0275B .0175 .0275B .0255 +.0020 21 .0235 124 413 .0165 .0260B .0165 .0260B .0240 +.0020 12 .0220 24 414 .0155 .0240B .0155 .0240B .0225 +.0020 15 .0205 47 415 .0145 .0225B .0145 .0225B .0210 +.0015 40 .0195 24 747 416 .0140 .0210B .0140 .0210B .0195 +.0010 8 .0185 6 67 417 .0130 .0200B .0130 .0200B .0185 +.0015 15 .0170 13 48 418 .0125 .0190B .0125 .0190B .0175 +.0015 10 .0160 5 27 419 .0115 .0175B .0115 .0175B .0160 +.0010 15 .0150 28 420 .0120 .0165B .0110A .0165B .0150 +.0005 19 .0145 45 1204 421 .0120 .0150B .0105A .0150B .0140 +.0005 16 .0135 15 422 ---- .0145B .0100A .0100A .0135 +.0010 .0125 31 423 ---- .0135B .0095A .0095A .0125 +.0005 .0120 500 424 .0115 .0125B .0090A .0090A .0115 UNCH 5 .0115 7 425 ---- .0120B .0085A .0085A .0110 UNCH .0110 25 2326 426 ---- .0110B .0080A .0080A .0105 +.0005 .0100 11 427 ---- .0105B .0075A .0075A .0095 UNCH .0095 24 428 ---- .0100B .0075A .0075A .0090 UNCH .0090 17 429 ---- .0095B .0070A .0070A .0085 UNCH .0085 64 430 .0085 .0085 .0065A .0065A .0080 UNCH 5 .0080 1 369 431 ---- .0080B .0065A .0065A .0075 UNCH .0075 22 432 ---- .0080B .0060A .0060A .0070 UNCH .0070 2 11 433 ---- .0075B .0055A .0055A .0065 -.0005 .0070 11 434 ---- .0070B .0055A .0055A .0065 UNCH .0065 4 435 .0055 .0070B .0050A .0050A .0060 UNCH 1 .0060 1 277 436 ---- .0065B .0050A .0050A .0055 -.0005 .0060 2 10 440 .0055 .0055 .0040A .0040A .0045 -.0005 7 .0050 554 445 ---- ---- .0035A .0035A .0035 -.0005 1 .0040 90 450 .0025 .0025 .0025 .0025 .0030 UNCH 10 .0030 113 2609 455 .0020 .0020 .0020 .0020 .0025 UNCH 6 .0025 5 155 460 ---- ---- .0020A .0020A .0020 -.0005 .0025 610 617 465 ---- ---- ---- ---- .0015 -.0005 .0020 26 243 470 ---- ---- ---- ---- .0015 -.0005 .0020 6 40 475 ---- ---- ---- ---- .0015 UNCH .0015 3228 480 ---- ---- ---- ---- .0010 -.0005 2 .0015 1002 485 ---- ---- .0010A .0010A .0010 -.0005 .0015 741 490 .0010 .0010 .0010 .0010 .0010 UNCH 20 .0010 2 387 495 ---- ---- ---- ---- .0010 UNCH .0010 27 500 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 50 1833 505 ---- ---- ---- ---- .0005 -.0005 1 .0010 49 510 ---- ---- ---- ---- .0005 -.0005 .0010 237 515 ---- ---- ---- ---- .0005 -.0005 .0010 121 520 ---- ---- ---- ---- .0005 -.0005 .0010 67 525 ---- ---- ---- ---- .0005 -.0005 .0010 691 530 ---- ---- ---- ---- .0005 -.0005 .0010 10 535 ---- ---- ---- ---- .0005 -.0005 .0010 605 540 ---- ---- ---- ---- .0005 -.0005 .0010 211 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6340 +.0225 3.6115 050 ---- ---- ---- ---- 3.3840 +.0225 3.3615 075 ---- ---- ---- ---- 3.1340 +.0225 3.1115 100 ---- ---- ---- ---- 2.8840 +.0225 2.8615 125 ---- ---- ---- ---- 2.6340 +.0225 2.6115 150 ---- ---- ---- ---- 2.3840 +.0225 2.3615 175 ---- ---- ---- ---- 2.1340 +.0225 2.1115 200 ---- ---- ---- ---- 1.8840 +.0225 1.8615 220 ---- ---- ---- ---- 1.6840 +.0225 1.6615 225 ---- ---- ---- ---- 1.6340 +.0225 1.6115 230 ---- ---- ---- ---- 1.5840 +.0225 1.5615 235 ---- ---- ---- ---- 1.5340 +.0225 1.5115 240 ---- ---- ---- ---- 1.4840 +.0225 1.4615 245 ---- ---- ---- ---- 1.4340 +.0225 1.4115 250 ---- ---- ---- ---- 1.3840 +.0225 1.3615 255 ---- ---- ---- ---- 1.3340 +.0225 1.3115 260 ---- ---- ---- ---- 1.2840 +.0225 1.2615 265 ---- ---- ---- ---- 1.2340 +.0225 1.2115 270 ---- ---- ---- ---- 1.1840 +.0225 1.1615 275 ---- ---- ---- ---- 1.1340 +.0225 1.1115 280 ---- ---- ---- ---- 1.0840 +.0225 1.0615 285 ---- ---- ---- ---- 1.0340 +.0225 1.0115 290 ---- ---- ---- ---- .9845 +.0225 .9620 1 295 ---- ---- ---- ---- .9345 +.0220 .9125 300 ---- ---- ---- ---- .8850 +.0220 .8630 1 305 ---- ---- ---- ---- .8355 +.0215 .8140 310 ---- .7820B .7240A .7240A .7860 +.0210 .7650 2 315 ---- ---- ---- ---- .7375 +.0215 .7160 320 ---- .7010B .6275A .6275A .6890 +.0210 .6680 1 325 ---- ---- ---- ---- .6410 +.0205 .6205 330 ---- .6055B .5340A .5340A .5935 +.0205 .5730 1 335 ---- ---- ---- ---- .5470 +.0200 .5270 340 ---- .5125B .4445A .4445A .5015 +.0195 .4820 7 345 ---- ---- .4085A .4085A .4570 +.0185 66 .4385 350 ---- .4250B .3610A .3610A .4140 +.0180 .3960 35 355 ---- .3780B .3285A .3285A .3725 +.0170 .3555 2 360 ---- .3430B .2850A .2850A .3335 +.0165 .3170 9 365 ---- .3030B .2505A .2505A .2960 +.0155 .2805 3 366 ---- .2975B .2435A .2435A .2885 +.0150 .2735 367 ---- .2900B .2370A .2370A .2815 +.0150 .2665 368 ---- .2830B .2310A .2310A .2745 +.0150 .2595 1 1 369 ---- .2760B .2245A .2245A .2675 +.0145 .2530 370 ---- .2690B .2180A .2180A .2610 +.0150 .2460 2 371 .2240 .2620B .2120A .2620B .2540 +.0145 1 .2395 372 ---- .2550B .2060A .2060A .2475 +.0145 .2330 373 ---- .2485B .2000A .2000A .2410 +.0140 .2270 374 ---- .2415B .1945A .1945A .2345 +.0140 .2205 375 ---- .2350B .1885A .1885A .2280 +.0135 .2145 1 376 ---- .2290B .1830A .1830A .2220 +.0135 .2085 377 ---- .2225B .1775A .1775A .2160 +.0135 .2025 378 ---- .2165B .1720A .1720A .2095 +.0130 .1965 379 ---- .2105B .1665A .1665A .2040 +.0130 .1910 380 ---- .2045B .1615A .1615A .1980 +.0130 .1850 27 381 ---- .1985B .1565A .1565A .1925 +.0130 .1795 1 382 ---- .1925B .1520A .1520A .1865 +.0125 .1740 1 383 ---- .1870B .1470A .1470A .1810 +.0120 .1690 384 ---- .1815B .1420A .1420A .1760 +.0125 .1635 385 ---- .1760B .1375A .1375A .1705 +.0120 25 .1585 127 386 ---- .1710B .1330A .1330A .1650 +.0115 .1535 387 ---- .1655B .1285A .1285A .1600 +.0110 .1490 11 388 ---- .1605B .1240A .1240A .1550 +.0110 .1440 389 .1425 .1555B .1205A .1205A .1500 +.0105 40 .1395 33 33 390 ---- .1505B .1165A .1165A .1450 +.0100 .1350 2 15 391 ---- .1455B .1125A .1125A .1400 +.0095 .1305 10 392 ---- .1410B .1085A .1085A .1355 +.0090 .1265 7 393 ---- .1365B .1050A .1050A .1310 +.0090 .1220 58 394 ---- .1320B .1005A .1005A .1265 +.0085 .1180 1 2 395 .1205 .1275B .0975A .0975A .1220 +.0080 1 .1140 6 396 ---- .1235B .0940A .0940A .1180 +.0075 .1105 8 397 ---- .1195B .0910A .0910A .1140 +.0075 .1065 398 ---- .1150B .0875A .0875A .1100 +.0070 .1030 27 399 ---- .1115B .0840A .0840A .1065 +.0070 .0995 1 400 .1045 .1075B .0810A .1075B .1030 +.0070 222 .0960 690 401 ---- .1040B .0785A .0785A .0995 +.0065 .0930 1 402 ---- .1000B .0755A .0755A .0965 +.0070 .0895 403 ---- .0965B .0730A .0730A .0930 +.0065 .0865 14 404 ---- .0935B .0705A .0705A .0900 +.0065 .0835 11 405 ---- .0900B .0675A .0675A .0865 +.0060 .0805 4 885 406 ---- .0870B .0655A .0655A .0835 +.0055 .0780 1 407 ---- .0835B .0630A .0630A .0805 +.0055 .0750 3 9 408 ---- .0805B .0605A .0605A .0775 +.0050 .0725 65 409 ---- .0780B .0585A .0585A .0750 +.0050 .0700 2 410 .0695 .0755B .0560A .0755B .0720 +.0045 191 .0675 3 1279 411 ---- .0725B .0540A .0540A .0695 +.0045 .0650 1 412 ---- .0695B .0520A .0520A .0670 +.0045 .0625 83 413 ---- .0670B .0505A .0505A .0645 +.0040 .0605 9 414 ---- .0645B .0485A .0485A .0620 +.0040 .0580 14 415 ---- .0625B .0460A .0460A .0595 +.0035 .0560 66 416 ---- .0600B .0450A .0450A .0575 +.0035 .0540 10 417 ---- .0580B .0430A .0430A .0555 +.0040 .0515 418 ---- .0555B .0415A .0415A .0530 +.0030 .0500 419 .0400 .0535B .0400 .0535B .0510 +.0030 4 .0480 420 .0410 .0520B .0385A .0520B .0495 +.0035 1 .0460 888 421 ---- .0500B .0370A .0370A .0475 +.0030 .0445 422 ---- .0480B .0355A .0355A .0455 +.0030 .0425 509 423 ---- .0460B .0345A .0345A .0440 +.0030 .0410 424 ---- .0445B .0330A .0330A .0420 +.0025 .0395 20 425 ---- .0430B .0320A .0320A .0405 +.0025 .0380 829 426 ---- .0410B .0305A .0305A .0390 +.0025 .0365 427 ---- .0395B .0295A .0295A .0375 +.0025 .0350 428 ---- .0380B .0285A .0285A .0360 +.0020 .0340 429 ---- .0365B .0275A .0275A .0345 +.0020 .0325 1 430 ---- .0355B .0260A .0260A .0335 +.0020 10 .0315 400 655 431 ---- .0340B .0255A .0255A .0320 +.0020 .0300 432 .0280 .0325B .0245A .0245A .0310 +.0020 2 .0290 14 47 435 ---- .0290B .0215A .0215A .0275 +.0015 .0260 1 202 440 ---- .0240B .0180A .0180A .0225 +.0010 .0215 1 576 445 .0185 .0195B .0150A .0150A .0185 +.0005 1 .0180 33 450 .0155 .0160B .0125A .0155B .0155 +.0005 8 .0150 3 1039 455 ---- .0135B .0105A .0105A .0130 +.0005 .0125 116 460 ---- .0110B .0090A .0090A .0105 UNCH .0105 5 140 465 ---- ---- .0075A .0075A .0090 UNCH .0090 233 470 .0065 .0065 .0065 .0070B .0075 UNCH 1 .0075 1 305 475 ---- ---- .0060A .0060A .0065 UNCH .0065 1033 480 ---- ---- .0050A .0050A .0055 UNCH .0055 110 485 ---- ---- .0045A .0045A .0045 -.0005 .0050 14 38 490 ---- ---- ---- ---- .0040 UNCH .0040 624 495 ---- ---- ---- ---- .0035 UNCH .0035 10 500 ---- ---- ---- ---- .0030 UNCH .0030 2 759 505 ---- ---- ---- ---- .0025 -.0005 .0030 1 510 .0025 .0025 .0025 .0025 .0020 -.0005 2 .0025 30 515 ---- ---- ---- ---- .0020 UNCH .0020 10 520 ---- ---- ---- ---- .0015 -.0005 .0020 2 59 525 ---- ---- ---- ---- .0015 -.0005 .0020 3 530 ---- ---- ---- ---- .0015 UNCH .0015 10 535 ---- ---- ---- ---- .0010 -.0005 .0015 69 540 ---- ---- ---- ---- .0010 -.0005 .0015 5 545 ---- ---- ---- ---- .0010 UNCH .0010 14 550 ---- ---- ---- ---- .0010 UNCH .0010 44 555 ---- ---- ---- ---- .0005 -.0005 .0010 7 560 ---- ---- ---- ---- .0005 -.0005 .0010 2 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 54 575 ---- ---- ---- ---- .0005 UNCH .0005 6 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6385 +.0225 2 3.6160 3 050 ---- ---- ---- ---- 3.3885 +.0225 3.3660 075 ---- ---- ---- ---- 3.1385 +.0225 3.1160 100 ---- ---- ---- ---- 2.8885 +.0225 2.8660 125 ---- ---- ---- ---- 2.6385 +.0225 2.6160 150 ---- ---- ---- ---- 2.3885 +.0225 2.3660 175 ---- ---- ---- ---- 2.1385 +.0225 2.1160 200 ---- ---- ---- ---- 1.8885 +.0225 1.8660 220 ---- ---- ---- ---- 1.6885 +.0225 1.6660 225 ---- ---- ---- ---- 1.6385 +.0225 1.6160 230 ---- ---- ---- ---- 1.5885 +.0225 1.5660 235 ---- ---- ---- ---- 1.5385 +.0225 1.5160 240 ---- ---- ---- ---- 1.4885 +.0225 1.4660 245 ---- ---- ---- ---- 1.4385 +.0225 1.4160 250 ---- ---- ---- ---- 1.3885 +.0225 1.3660 255 ---- ---- ---- ---- 1.3385 +.0225 1.3160 260 ---- ---- ---- ---- 1.2885 +.0225 1.2660 7 265 ---- ---- ---- ---- 1.2385 +.0225 1.2160 270 ---- ---- ---- ---- 1.1885 +.0225 1.1660 1 275 ---- ---- ---- ---- 1.1385 +.0220 1.1165 280 ---- ---- ---- ---- 1.0890 +.0225 1.0665 285 ---- ---- ---- ---- 1.0395 +.0225 1.0170 290 ---- ---- ---- ---- .9900 +.0220 .9680 295 ---- ---- ---- ---- .9410 +.0220 .9190 300 ---- .9045B .8305A .8305A .8920 +.0215 .8705 48 305 ---- ---- ---- ---- .8435 +.0215 .8220 310 ---- .8075B .7355A .7355A .7955 +.0210 .7745 4 315 ---- ---- ---- ---- .7480 +.0210 .7270 320 ---- .7130B .6425A .6425A .7010 +.0205 .6805 325 ---- ---- ---- ---- .6545 +.0195 .6350 330 ---- .6210B .5535A .5535A .6095 +.0190 .5905 335 ---- ---- ---- ---- .5650 +.0185 .5465 340 ---- .5335B .4690A .4690A .5220 +.0175 .5045 345 ---- .4830B .4340A .4340A .4800 +.0165 .4635 350 ---- .4510B .3910A .3910A .4400 +.0160 .4240 13 355 ---- .4050B .3545A .3545A .4015 +.0155 .3860 360 ---- .3745B .3200A .3200A .3645 +.0145 .3500 9 365 ---- .3385B .2875A .2875A .3300 +.0145 .3155 1 367 ---- .3250B .2750A .2750A .3165 +.0140 .3025 368 ---- .3185B .2690A .2690A .3100 +.0140 .2960 369 ---- .3115B .2625A .2625A .3035 +.0140 .2895 370 ---- .3050B .2570A .2570A .2970 +.0140 .2830 1 371 ---- .2985B .2510A .2510A .2910 +.0140 .2770 372 ---- .2920B .2450A .2450A .2845 +.0135 .2710 373 ---- .2860B .2395A .2395A .2785 +.0135 .2650 374 ---- .2795B .2340A .2340A .2725 +.0135 .2590 375 ---- .2735B .2280A .2280A .2665 +.0135 .2530 4 376 ---- .2675B .2230A .2230A .2605 +.0135 .2470 377 ---- .2615B .2175A .2175A .2545 +.0130 .2415 378 ---- .2555B .2125A .2125A .2490 +.0130 .2360 379 ---- .2495B .2070A .2070A .2435 +.0130 .2305 380 ---- .2440B .2020A .2020A .2375 +.0125 .2250 381 ---- .2385B .1970A .1970A .2320 +.0125 .2195 382 ---- .2330B .1925A .1925A .2265 +.0120 .2145 383 ---- .2275B .1875A .1875A .2215 +.0125 .2090 384 ---- .2220B .1830A .1830A .2160 +.0120 .2040 385 ---- .2165B .1775A .1775A .2110 +.0120 .1990 386 ---- .2115B .1735A .1735A .2060 +.0120 .1940 387 ---- .2065B .1690A .1690A .2010 +.0115 15 .1895 388 ---- .2015B .1650A .1650A .1960 +.0115 .1845 389 ---- .1965B .1605A .1605A .1910 +.0110 5 .1800 390 ---- .1915B .1560A .1560A .1860 +.0105 .1755 391 ---- .1870B .1525A .1525A .1815 +.0105 .1710 392 ---- .1825B .1485A .1485A .1770 +.0105 .1665 393 ---- .1775B .1445A .1445A .1725 +.0100 .1625 394 ---- .1735B .1405A .1405A .1680 +.0100 .1580 395 ---- .1690B .1365A .1365A .1640 +.0100 .1540 35 396 ---- .1645B .1330A .1330A .1595 +.0095 .1500 397 ---- .1605B .1295A .1295A .1555 +.0095 .1460 398 ---- .1565B .1260A .1260A .1515 +.0090 .1425 399 ---- .1520B .1230A .1230A .1475 +.0090 .1385 400 ---- .1485B .1190A .1190A .1435 +.0085 .1350 41 401 ---- .1445B .1165A .1165A .1400 +.0090 .1310 402 ---- .1405B .1130A .1130A .1360 +.0085 .1275 403 ---- .1370B .1100A .1100A .1325 +.0080 .1245 404 ---- .1335B .1070A .1070A .1290 +.0080 .1210 405 ---- .1295B .1035A .1035A .1255 +.0080 .1175 1 124 406 ---- .1265B .1010A .1010A .1220 +.0075 .1145 407 ---- .1230B .0985A .0985A .1190 +.0075 .1115 410 ---- .1130B .0895A .0895A .1095 +.0070 371 .1025 2 258 415 ---- .0985B .0775A .0775A .0950 +.0060 .0890 134 420 ---- .0850B .0670A .0670A .0825 +.0055 .0770 8 425 ---- .0735B .0580A .0580A .0710 +.0045 50 .0665 4 23 430 ---- .0635B .0500A .0500A .0615 +.0040 .0575 69 435 .0535 .0550B .0430A .0550B .0530 +.0035 3 .0495 10 123 440 ---- .0470B .0370A .0370A .0455 +.0025 .0430 4 1086 445 ---- .0400B .0320A .0320A .0390 +.0020 .0370 20 450 ---- .0345B .0275A .0275A .0335 +.0015 .0320 125 455 ---- .0295B .0240A .0240A .0290 +.0015 .0275 460 ---- .0255B .0205A .0205A .0250 +.0010 371 .0240 2 465 ---- .0215B .0180A .0180A .0215 +.0010 .0205 10 470 ---- .0185B .0155A .0155A .0185 +.0005 .0180 68 475 ---- .0160B .0135A .0135A .0160 +.0005 .0155 10 111 480 ---- ---- .0120A .0120A .0140 +.0005 .0135 68 485 ---- ---- .0105A .0105A .0120 UNCH .0120 490 ---- ---- .0095A .0095A .0105 UNCH .0105 1008 495 ---- ---- .0085A .0085A .0090 UNCH .0090 4 500 ---- ---- .0075A .0075A .0080 UNCH .0080 11 505 ---- ---- ---- ---- .0070 UNCH .0070 510 ---- ---- .0060A .0060A .0065 UNCH .0065 4 515 ---- ---- ---- ---- .0055 UNCH .0055 2 520 ---- ---- ---- ---- .0050 UNCH .0050 32 525 ---- ---- ---- ---- .0045 UNCH .0045 54 530 ---- ---- ---- ---- .0040 UNCH .0040 535 ---- ---- ---- ---- .0040 UNCH .0040 2 540 ---- ---- ---- ---- .0035 UNCH .0035 545 ---- ---- ---- ---- .0030 -.0005 .0035 4 550 ---- ---- ---- ---- .0030 UNCH .0030 2 555 ---- ---- ---- ---- .0025 -.0005 .0030 1 560 ---- ---- ---- ---- .0025 UNCH .0025 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0010 -.0005 .0015 13 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6385 +.0225 3.6160 050 ---- ---- ---- ---- 3.3885 +.0225 3.3660 075 ---- ---- ---- ---- 3.1385 +.0225 3.1160 100 ---- ---- ---- ---- 2.8885 +.0225 2.8660 125 ---- ---- ---- ---- 2.6385 +.0225 2.6160 150 ---- ---- ---- ---- 2.3885 +.0225 2.3660 175 ---- ---- ---- ---- 2.1385 +.0225 2.1160 200 ---- ---- ---- ---- 1.8885 +.0225 1.8660 220 ---- ---- ---- ---- 1.6885 +.0225 1.6660 225 ---- ---- ---- ---- 1.6385 +.0225 1.6160 230 ---- ---- ---- ---- 1.5885 +.0225 1.5660 235 ---- ---- ---- ---- 1.5385 +.0225 1.5160 240 ---- ---- ---- ---- 1.4885 +.0225 1.4660 245 ---- ---- ---- ---- 1.4385 +.0225 1.4160 250 ---- ---- ---- ---- 1.3885 +.0225 1.3660 255 ---- ---- ---- ---- 1.3385 +.0225 1.3160 260 ---- ---- ---- ---- 1.2885 +.0225 1.2660 265 ---- ---- ---- ---- 1.2385 +.0220 1.2165 270 ---- ---- ---- ---- 1.1890 +.0220 1.1670 275 ---- ---- ---- ---- 1.1395 +.0220 1.1175 280 ---- ---- 1.0395A 1.0395A 1.0900 +.0215 1.0685 285 ---- ---- ---- ---- 1.0410 +.0215 1.0195 290 ---- 1.0050B .9320A .9320A .9925 +.0210 .9715 295 ---- ---- ---- ---- .9445 +.0210 .9235 300 ---- .9090B .8370A .8370A .8965 +.0205 .8760 2 305 ---- ---- ---- ---- .8495 +.0205 .8290 310 ---- .8150B .7450A .7450A .8030 +.0200 .7830 315 ---- ---- ---- ---- .7575 +.0195 .7380 320 ---- .7240B .6565A .6565A .7130 +.0195 .6935 325 ---- ---- ---- ---- .6690 +.0190 .6500 330 ---- .6370B .5725A .5725A .6260 +.0185 .6075 335 ---- ---- .5360A .5360A .5845 +.0180 .5665 340 ---- .5540B .4930A .4930A .5440 +.0175 .5265 345 ---- .5095B .4605A .4605A .5050 +.0170 .4880 350 ---- .4760B .4195A .4195A .4670 +.0165 .4505 355 ---- .4390B .3850A .3850A .4305 +.0155 .4150 360 ---- .4040B .3520A .3520A .3960 +.0155 .3805 365 ---- .3700B .3210A .3210A .3625 +.0140 .3485 370 ---- .3380B .2915A .2915A .3310 +.0135 .3175 375 ---- .3080B .2640A .2640A .3010 +.0125 .2885 380 ---- .2795B .2385A .2385A .2735 +.0120 .2615 385 ---- .2530B .2150A .2150A .2475 +.0115 .2360 7 390 ---- .2285B .1935A .1935A .2230 +.0105 .2125 66 395 ---- .2060B .1735A .1735A .2010 +.0100 .1910 10 400 ---- .1850B .1555A .1555A .1810 +.0095 .1715 27 405 ---- .1660B .1390A .1390A .1620 +.0085 .1535 139 410 ---- .1490B .1245A .1245A .1455 +.0080 10 .1375 525 415 ---- .1330B .1110A .1110A .1300 +.0075 .1225 160 420 ---- .1190B .0990A .0990A .1160 +.0065 .1095 31 425 ---- .1060B .0880A .0880A .1035 +.0060 .0975 64 430 ---- .0945B .0780A .0780A .0925 +.0055 .0870 89 435 ---- .0840B .0695A .0695A .0820 +.0045 .0775 244 440 ---- .0745B .0615A .0615A .0730 +.0045 .0685 877 445 ---- .0660B .0550A .0550A .0645 +.0035 .0610 3 450 .0605 .0610 .0485A .0580A .0575 +.0035 38 .0540 24 2207 455 ---- .0520B .0430A .0430A .0505 +.0030 .0475 100 460 ---- .0455B .0380A .0380A .0450 +.0030 45 .0420 4 252 465 ---- .0405B .0340A .0340A .0395 +.0020 .0375 19 470 ---- .0355B .0300A .0300A .0350 +.0020 .0330 35 475 .0290 .0310B .0265A .0265A .0310 +.0020 1 .0290 88 480 ---- .0275B .0235A .0235A .0275 +.0015 .0260 908 485 ---- .0240B .0210A .0210A .0245 +.0015 .0230 166 490 ---- .0215B .0190A .0190A .0215 +.0010 .0205 21 495 ---- .0190B .0170A .0170A .0190 +.0010 .0180 10 500 ---- .0165B .0155A .0165B .0170 +.0010 13 .0160 280 505 ---- .0150B .0140A .0140A .0155 +.0010 .0145 11 510 ---- ---- .0125A .0125A .0140 +.0010 10 .0130 8 515 ---- ---- ---- ---- .0125 +.0010 .0115 860 520 ---- ---- ---- ---- .0115 +.0010 .0105 8 475 525 ---- ---- ---- ---- .0100 +.0005 .0095 60 530 ---- ---- ---- ---- .0095 +.0005 .0090 304 535 ---- ---- ---- ---- .0085 +.0005 .0080 50 540 ---- ---- ---- ---- .0080 +.0005 .0075 545 ---- ---- ---- ---- .0075 +.0005 .0070 10 550 ---- ---- ---- ---- .0070 +.0005 .0065 25 555 ---- ---- ---- ---- .0065 +.0005 .0060 560 ---- ---- ---- ---- .0060 +.0005 .0055 565 ---- ---- ---- ---- .0055 UNCH .0055 10 570 ---- ---- ---- ---- .0050 UNCH .0050 575 ---- ---- ---- ---- .0050 +.0005 .0045 70 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0040 +.0005 .0035 21 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6440 +.0210 3.6230 050 ---- ---- ---- ---- 3.3940 +.0210 3.3730 075 ---- ---- ---- ---- 3.1440 +.0210 3.1230 100 ---- ---- ---- ---- 2.8940 +.0210 2.8730 125 ---- ---- ---- ---- 2.6440 +.0210 2.6230 150 ---- ---- ---- ---- 2.3940 +.0210 2.3730 175 ---- ---- ---- ---- 2.1440 +.0210 2.1230 200 ---- ---- ---- ---- 1.8940 +.0210 1.8730 220 ---- ---- ---- ---- 1.6940 +.0210 1.6730 225 ---- ---- ---- ---- 1.6440 +.0210 1.6230 230 ---- ---- ---- ---- 1.5940 +.0210 1.5730 235 ---- ---- ---- ---- 1.5440 +.0210 1.5230 240 ---- ---- ---- ---- 1.4940 +.0210 1.4730 245 ---- ---- ---- ---- 1.4440 +.0210 1.4230 250 ---- ---- ---- ---- 1.3940 +.0210 1.3730 255 ---- ---- ---- ---- 1.3440 +.0210 1.3230 260 ---- ---- ---- ---- 1.2940 +.0205 1.2735 265 ---- ---- ---- ---- 1.2445 +.0205 1.2240 270 ---- ---- ---- ---- 1.1955 +.0205 1.1750 275 ---- ---- ---- ---- 1.1465 +.0205 1.1260 280 ---- 1.1100B 1.0385A 1.0385A 1.0975 +.0200 1.0775 285 ---- ---- ---- ---- 1.0495 +.0200 1.0295 290 ---- 1.0140B .9435A .9435A 1.0015 +.0195 .9820 295 ---- ---- ---- ---- .9540 +.0190 .9350 300 ---- .9195B .8510A .8510A .9075 +.0190 .8885 3 21 305 ---- ---- ---- ---- .8615 +.0185 .8430 310 ---- .8285B .7615A .7615A .8160 +.0180 .7980 315 ---- ---- ---- ---- .7715 +.0180 .7535 320 ---- .7400B .6760A .6760A .7280 +.0175 .7105 325 ---- ---- ---- ---- .6860 +.0175 .6685 330 ---- .6560B .5945A .5945A .6445 +.0170 .6275 335 ---- .6095B .5605A .5605A .6045 +.0165 .5880 340 ---- .5760B .5180A .5180A .5655 +.0165 .5490 7 345 ---- .5305B .4815A .4815A .5275 +.0155 .5120 350 ---- .5005B .4465A .4465A .4915 +.0155 .4760 4 355 ---- .4645B .4130A .4130A .4565 +.0150 .4415 360 ---- .4305B .3815A .3815A .4230 +.0145 .4085 365 ---- .3980B .3500A .3500A .3910 +.0140 .3770 370 ---- .3665B .3215A .3215A .3600 +.0125 .3475 375 ---- .3370B .2950A .2950A .3315 +.0125 .3190 380 ---- .3095B .2695A .2695A .3040 +.0115 .2925 4 385 ---- .2835B .2460A .2460A .2785 +.0110 .2675 4 390 ---- .2595B .2245A .2245A .2545 +.0105 .2440 1 395 ---- .2365B .2040A .2040A .2320 +.0095 .2225 5 400 ---- .2155B .1855A .1855A .2110 +.0085 .2025 20 405 ---- .1960B .1685A .1685A .1920 +.0080 .1840 10 410 ---- .1780B .1525A .1525A .1745 +.0075 .1670 415 ---- .1615B .1385A .1385A .1585 +.0070 .1515 10 420 ---- .1465B .1255A .1255A .1435 +.0060 .1375 425 ---- .1325B .1135A .1135A .1300 +.0055 .1245 1 430 ---- .1200B .1020A .1020A .1175 +.0050 .1125 435 ---- .1085B .0930A .0930A .1065 +.0045 .1020 5 440 ---- .0980B .0835A .0835A .0965 +.0045 .0920 445 ---- .0885B .0755A .0755A .0870 +.0040 .0830 23 450 ---- .0795B .0680A .0680A .0785 +.0035 .0750 21 455 ---- .0720B .0615A .0615A .0710 +.0035 .0675 460 ---- .0645B .0555A .0555A .0640 +.0030 .0610 465 ---- .0580B .0500A .0500A .0575 +.0025 .0550 150 470 ---- .0525B .0455A .0455A .0520 +.0025 .0495 210 475 ---- .0470B .0410A .0410A .0465 +.0020 .0445 480 ---- .0420B .0370A .0370A .0420 +.0020 .0400 81 485 ---- .0380B .0335A .0335A .0380 +.0015 .0365 490 ---- .0340B .0305A .0305A .0340 +.0015 .0325 495 ---- .0305B .0275A .0275A .0310 +.0015 .0295 1 500 ---- .0275B .0250A .0250A .0280 +.0015 .0265 34 505 ---- .0250B .0230A .0230A .0250 +.0010 .0240 510 ---- .0225B .0210A .0210A .0230 +.0010 .0220 515 ---- ---- .0190A .0190A .0210 +.0010 .0200 520 ---- .0185B .0175A .0175A .0190 +.0010 .0180 525 ---- ---- .0160A .0160A .0170 +.0005 .0165 2 530 ---- ---- ---- ---- .0160 +.0010 .0150 535 ---- ---- ---- ---- .0145 +.0005 .0140 540 ---- ---- ---- ---- .0135 +.0005 .0130 545 ---- ---- ---- ---- .0120 UNCH .0120 550 ---- ---- ---- ---- .0115 +.0005 .0110 3 555 ---- ---- ---- ---- .0105 +.0005 .0100 560 ---- ---- ---- ---- .0100 +.0005 .0095 565 ---- ---- ---- ---- .0090 UNCH .0090 570 ---- ---- ---- ---- .0085 UNCH .0085 575 ---- ---- ---- ---- .0080 UNCH .0080 580 ---- ---- ---- ---- .0075 UNCH .0075 600 ---- ---- ---- ---- .0060 UNCH .0060 625 ---- ---- ---- ---- .0050 +.0005 .0045 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6440 +.0210 3.6230 050 ---- ---- ---- ---- 3.3940 +.0210 3.3730 075 ---- ---- ---- ---- 3.1440 +.0210 3.1230 100 ---- ---- ---- ---- 2.8940 +.0210 2.8730 125 ---- ---- ---- ---- 2.6440 +.0210 2.6230 150 ---- ---- ---- ---- 2.3940 +.0210 2.3730 175 ---- ---- ---- ---- 2.1440 +.0210 2.1230 200 ---- ---- ---- ---- 1.8940 +.0210 1.8730 220 ---- ---- ---- ---- 1.6940 +.0210 1.6730 225 ---- ---- ---- ---- 1.6440 +.0210 1.6230 230 ---- ---- ---- ---- 1.5940 +.0210 1.5730 235 ---- ---- ---- ---- 1.5440 +.0210 1.5230 240 ---- ---- ---- ---- 1.4940 +.0210 1.4730 245 ---- ---- ---- ---- 1.4440 +.0210 1.4230 250 ---- ---- ---- ---- 1.3940 +.0210 1.3730 255 ---- ---- ---- ---- 1.3445 +.0210 1.3235 260 ---- ---- ---- ---- 1.2950 +.0210 1.2740 265 ---- ---- ---- ---- 1.2455 +.0200 1.2255 270 ---- 1.1910B 1.1380A 1.1380A 1.1970 +.0200 1.1770 2 275 ---- ---- ---- ---- 1.1485 +.0200 1.1285 280 ---- 1.1125B 1.0425A 1.0425A 1.1005 +.0195 1.0810 8 285 ---- ---- ---- ---- 1.0530 +.0190 1.0340 290 ---- 1.0180B .9495A .9495A 1.0060 +.0185 .9875 295 ---- ---- ---- ---- .9600 +.0185 .9415 300 ---- .9260B .8595A .8595A .9145 +.0185 .8960 305 ---- ---- ---- ---- .8695 +.0180 .8515 310 ---- .8370B .7725A .7725A .8255 +.0175 .8080 2 315 ---- ---- ---- ---- .7825 +.0170 .7655 320 ---- .7520B .6895A .6895A .7405 +.0165 .7240 1 325 ---- ---- ---- ---- .6995 +.0160 .6835 330 ---- .6700B .6110A .6110A .6595 +.0155 .6440 2 335 ---- ---- ---- ---- .6210 +.0155 .6055 340 ---- .5920B .5365A .5365A .5835 +.0150 .5685 345 ---- .5385B .5015A .5015A .5470 +.0145 .5325 350 ---- .5190B .4675A .4675A .5120 +.0140 .4980 8 15 355 ---- .4845B .4350A .4350A .4780 +.0135 .4645 360 ---- .4515B .4040A .4040A .4455 +.0130 .4325 365 ---- .4210B .3745A .3745A .4145 +.0125 .4020 370 ---- .3910B .3465A .3465A .3850 +.0120 .3730 375 ---- .3625B .3205A .3205A .3565 +.0115 .3450 380 ---- .3355B .2955A .2955A .3300 +.0110 .3190 385 ---- .3100B .2720A .2720A .3045 +.0105 .2940 390 ---- .2860B .2505A .2505A .2810 +.0100 .2710 395 ---- .2635B .2300A .2300A .2585 +.0090 .2495 200 400 ---- .2425B .2115A .2115A .2380 +.0090 .2290 16 30 405 ---- .2225B .1940A .1940A .2185 +.0080 .2105 410 ---- .2045B .1780A .1780A .2005 +.0075 .1930 415 ---- .1875B .1630A .1630A .1840 +.0070 .1770 40 420 ---- .1720B .1495A .1495A .1690 +.0065 .1625 425 ---- .1575B .1365A .1365A .1545 +.0055 .1490 430 ---- .1440B .1250A .1250A .1415 +.0050 .1365 435 ---- .1315B .1145A .1145A .1295 +.0045 .1250 2 440 ---- .1205B .1045A .1045A .1185 +.0045 .1140 445 ---- .1100B .0955A .0955A .1085 +.0040 .1045 450 ---- .1000B .0870A .0870A .0990 +.0035 .0955 1 455 ---- .0915B .0800A .0800A .0905 +.0035 .0870 8 15 460 ---- .0835B .0730A .0730A .0830 +.0035 .0795 465 ---- .0760B .0665A .0665A .0755 +.0030 .0725 3 3 470 ---- .0690B .0610A .0610A .0690 +.0030 .0660 475 ---- .0630B .0555A .0555A .0630 +.0025 .0605 200 480 ---- .0575B .0510A .0510A .0575 +.0025 .0550 485 ---- .0520B .0465A .0465A .0525 +.0020 .0505 490 ---- .0475B .0425A .0425A .0480 +.0020 .0460 1 495 ---- .0435B .0390A .0390A .0435 +.0015 .0420 500 ---- .0395B .0355A .0355A .0400 +.0015 .0385 3 505 ---- .0360B .0330A .0330A .0365 +.0015 .0350 10 510 ---- .0325B .0305A .0305A .0335 +.0015 .0320 515 ---- .0300B .0280A .0280A .0305 +.0010 .0295 520 ---- .0275B .0260A .0260A .0280 +.0010 .0270 32 525 ---- ---- .0240A .0240A .0255 +.0005 .0250 530 ---- ---- .0220A .0220A .0235 +.0005 .0230 25 535 ---- ---- .0205A .0205A .0215 +.0005 .0210 540 ---- ---- ---- ---- .0200 +.0005 .0195 2 545 ---- ---- ---- ---- .0185 +.0005 .0180 550 ---- ---- ---- ---- .0170 UNCH .0170 2 555 ---- ---- ---- ---- .0160 +.0005 .0155 560 ---- ---- ---- ---- .0150 +.0005 .0145 2 565 ---- ---- ---- ---- .0140 +.0005 .0135 570 ---- ---- ---- ---- .0130 UNCH .0130 575 ---- ---- ---- ---- .0125 +.0005 .0120 580 ---- ---- ---- ---- .0115 UNCH .0115 600 ---- ---- ---- ---- .0095 +.0005 .0090 625 ---- ---- .0070A .0070A .0075 UNCH .0075 650 ---- ---- ---- ---- .0060 UNCH .0060 2 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 1 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0035 UNCH .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6440 +.0210 3.6230 050 ---- ---- ---- ---- 3.3940 +.0210 3.3730 075 ---- ---- ---- ---- 3.1440 +.0210 3.1230 100 ---- ---- ---- ---- 2.8940 +.0210 2.8730 125 ---- ---- ---- ---- 2.6440 +.0210 2.6230 150 ---- ---- ---- ---- 2.3940 +.0210 2.3730 175 ---- ---- ---- ---- 2.1440 +.0210 2.1230 200 ---- ---- ---- ---- 1.8940 +.0210 1.8730 1 220 ---- ---- ---- ---- 1.6940 +.0210 1.6730 225 ---- ---- ---- ---- 1.6440 +.0210 1.6230 230 ---- ---- ---- ---- 1.5940 +.0210 1.5730 235 ---- ---- ---- ---- 1.5440 +.0210 1.5230 240 ---- ---- ---- ---- 1.4940 +.0210 1.4730 245 ---- ---- ---- ---- 1.4440 +.0210 1.4230 250 ---- ---- ---- ---- 1.3940 +.0205 1.3735 255 ---- ---- ---- ---- 1.3450 +.0205 1.3245 260 ---- ---- 1.2480A 1.2480A 1.2960 +.0205 1.2755 265 ---- ---- ---- ---- 1.2475 +.0200 1.2275 270 ---- 1.2100B 1.1415A 1.1415A 1.1990 +.0195 1.1795 275 ---- ---- ---- ---- 1.1515 +.0195 1.1320 280 ---- 1.1150B 1.0480A 1.0480A 1.1045 +.0195 1.0850 285 ---- ---- ---- ---- 1.0580 +.0190 1.0390 290 ---- 1.0225B .9570A .9570A 1.0120 +.0190 .9930 295 ---- ---- ---- ---- .9665 +.0185 .9480 300 ---- .9325B .8690A .8690A .9220 +.0180 .9040 305 ---- ---- ---- ---- .8785 +.0180 .8605 310 ---- .8455B .7845A .7845A .8355 +.0175 .8180 315 ---- ---- ---- ---- .7935 +.0170 .7765 320 ---- .7625B .7040A .7040A .7525 +.0165 .7360 325 ---- ---- ---- ---- .7125 +.0160 .6965 330 ---- .6825B .6275A .6275A .6740 +.0160 .6580 335 ---- ---- ---- ---- .6360 +.0155 .6205 340 ---- .6070B .5555A .5555A .5995 +.0150 .5845 345 ---- .5705B .5210A .5210A .5645 +.0150 .5495 350 ---- .5355B .4885A .4885A .5300 +.0140 .5160 5 355 ---- .5020B .4565A .4565A .4970 +.0135 .4835 360 ---- .4695B .4265A .4265A .4655 +.0130 .4525 365 ---- .4410B .3970A .3970A .4350 +.0125 .4225 370 ---- .4115B .3700A .3700A .4060 +.0115 .3945 375 ---- .3835B .3440A .3440A .3785 +.0115 .3670 380 ---- .3570B .3195A .3195A .3525 +.0110 .3415 385 ---- .3320B .2965A .2965A .3275 +.0100 .3175 390 ---- .3085B .2750A .2750A .3040 +.0095 .2945 10 395 ---- .2860B .2550A .2550A .2820 +.0090 .2730 60 50 400 ---- .2650B .2355A .2355A .2615 +.0085 .2530 3 405 ---- .2455B .2180A .2180A .2420 +.0080 .2340 190 410 ---- .2270B .2020A .2020A .2240 +.0075 .2165 60 100 415 ---- .2095B .1865A .1865A .2070 +.0065 .2005 138 420 ---- .1935B .1725A .1725A .1915 +.0065 .1850 24 425 ---- .1790B .1590A .1590A .1770 +.0060 .1710 175 430 ---- .1650B .1465A .1465A .1635 +.0055 .1580 435 ---- .1520B .1355A .1355A .1505 +.0045 .1460 200 440 ---- .1400B .1245A .1245A .1390 +.0045 .1345 445 ---- .1290B .1150A .1150A .1285 +.0040 .1245 450 ---- .1190B .1060A .1060A .1185 +.0040 .1145 29 1846 455 ---- .1095B .0975A .0975A .1090 +.0035 .1055 2 12 460 ---- .1005B .0900A .0900A .1005 +.0030 .0975 90 465 ---- .0930B .0835A .0835A .0930 +.0030 .0900 409 470 ---- .0850B .0765A .0765A .0855 +.0025 .0830 154 475 ---- .0785B .0710A .0710A .0790 +.0025 .0765 196 480 ---- .0720B .0655A .0655A .0730 +.0025 .0705 18 485 ---- .0665B .0605A .0605A .0670 +.0020 .0650 137 490 ---- .0615B .0560A .0560A .0620 +.0025 .0595 1 495 ---- .0565B .0515A .0515A .0570 +.0020 .0550 10 500 .0500 .0515B .0480A .0480A .0525 +.0020 1 .0505 441 505 ---- ---- .0445A .0445A .0485 +.0015 .0470 510 ---- .0435B .0415A .0415A .0450 +.0020 .0430 515 ---- ---- .0385A .0385A .0415 +.0015 .0400 520 ---- ---- .0355A .0355A .0385 +.0015 .0370 58 828 525 ---- ---- .0330A .0330A .0355 +.0010 .0345 530 ---- ---- .0310A .0310A .0330 +.0010 .0320 5 535 ---- ---- .0290A .0290A .0305 +.0010 .0295 540 ---- ---- .0270A .0270A .0285 +.0010 .0275 545 ---- ---- .0250A .0250A .0265 +.0010 .0255 550 ---- ---- .0235A .0235A .0245 +.0005 .0240 15 555 ---- ---- .0220A .0220A .0230 +.0005 .0225 560 ---- ---- .0205A .0205A .0215 +.0005 .0210 565 ---- ---- ---- ---- .0200 +.0005 .0195 570 ---- ---- ---- ---- .0190 +.0005 .0185 575 ---- ---- ---- ---- .0180 +.0005 .0175 160 580 ---- ---- ---- ---- .0170 +.0005 .0165 10 600 ---- ---- ---- ---- .0135 +.0005 .0130 60 625 ---- ---- ---- ---- .0105 UNCH .0105 20 650 ---- ---- ---- ---- .0090 +.0005 .0085 20 675 ---- ---- ---- ---- .0075 UNCH .0075 10 700 ---- ---- ---- ---- .0065 UNCH .0065 3 725 ---- ---- ---- ---- .0055 -.0005 .0060 10 750 ---- ---- ---- ---- .0050 -.0010 .0060 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0040 -.0015 .0055 103 825 ---- ---- ---- ---- .0040 -.0015 .0055 54 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6470 +.0200 3.6270 050 ---- ---- ---- ---- 3.3970 +.0200 3.3770 075 ---- ---- ---- ---- 3.1470 +.0200 3.1270 100 ---- ---- ---- ---- 2.8970 +.0200 2.8770 125 ---- ---- ---- ---- 2.6470 +.0200 2.6270 150 ---- ---- ---- ---- 2.3970 +.0200 2.3770 175 ---- ---- ---- ---- 2.1470 +.0200 2.1270 200 ---- ---- ---- ---- 1.8970 +.0200 1.8770 220 ---- ---- ---- ---- 1.6970 +.0200 1.6770 225 ---- ---- ---- ---- 1.6470 +.0200 1.6270 230 ---- ---- ---- ---- 1.5970 +.0200 1.5770 235 ---- ---- ---- ---- 1.5470 +.0200 1.5270 240 ---- ---- ---- ---- 1.4970 +.0200 1.4770 245 ---- ---- ---- ---- 1.4475 +.0205 1.4270 250 ---- ---- ---- ---- 1.3980 +.0200 1.3780 255 ---- ---- ---- ---- 1.3495 +.0205 1.3290 260 ---- 1.2970B 1.2440A 1.2440A 1.3010 +.0205 1.2805 265 ---- ---- ---- ---- 1.2530 +.0200 1.2330 270 ---- 1.2150B 1.1490A 1.1490A 1.2060 +.0205 1.1855 275 ---- ---- ---- ---- 1.1590 +.0200 1.1390 280 ---- 1.1210B 1.0570A 1.0570A 1.1125 +.0195 1.0930 285 ---- ---- ---- ---- 1.0665 +.0190 1.0475 290 ---- 1.0295B .9675A .9675A 1.0215 +.0190 1.0025 295 ---- ---- ---- ---- .9770 +.0185 .9585 300 ---- .9415B .8810A .8810A .9330 +.0180 .9150 305 ---- ---- ---- ---- .8900 +.0175 .8725 310 ---- .8565B .7985A .7985A .8480 +.0170 .8310 315 ---- ---- ---- ---- .8070 +.0165 .7905 320 ---- .7745B .7200A .7200A .7670 +.0160 .7510 325 ---- ---- ---- ---- .7280 +.0155 .7125 330 ---- .6965B .6450A .6450A .6900 +.0150 .6750 335 ---- ---- ---- ---- .6530 +.0145 .6385 340 ---- .6225B .5745A .5745A .6175 +.0145 .6030 345 ---- .5870B .5410A .5410A .5825 +.0135 .5690 350 ---- .5525B .5090A .5090A .5490 +.0135 .5355 34 355 ---- .5195B .4780A .4780A .5170 +.0135 .5035 360 ---- .4875B .4480A .4480A .4860 +.0135 .4725 365 ---- .4570B .4195A .4195A .4560 +.0130 .4430 370 ---- .4280B .3925A .3925A .4275 +.0130 .4145 375 ---- .4000B .3670A .3670A .4000 +.0125 .3875 380 ---- .3740B .3425A .3425A .3740 +.0120 .3620 385 ---- .3485B .3195A .3195A .3495 +.0120 .3375 390 ---- .3250B .2975A .2975A .3260 +.0115 .3145 395 ---- .3030B .2775A .2775A .3040 +.0105 .2935 400 ---- .2820B .2585A .2585A .2835 +.0100 .2735 405 ---- .2625B .2405A .2405A .2640 +.0095 .2545 130 410 ---- .2440B .2240A .2240A .2460 +.0090 .2370 415 ---- .2270B .2085A .2085A .2290 +.0085 .2205 420 ---- .2110B .1940A .1940A .2130 +.0075 .2055 425 ---- .1960B .1805A .1805A .1980 +.0070 .1910 430 ---- .1820B .1680A .1680A .1840 +.0065 .1775 435 ---- .1690B .1560A .1560A .1710 +.0060 .1650 440 ---- .1570B .1450A .1450A .1590 +.0055 .1535 445 ---- .1455B .1350A .1350A .1480 +.0055 .1425 450 ---- .1350B .1255A .1255A .1375 +.0050 .1325 1 455 ---- .1250B .1165A .1165A .1275 +.0045 .1230 460 ---- .1160B .1080A .1080A .1185 +.0045 .1140 465 ---- .1075B .1005A .1005A .1100 +.0045 .1055 470 ---- .0995B .0930A .0930A .1025 +.0045 .0980 475 ---- .0920B .0865A .0865A .0950 +.0040 .0910 480 ---- .0850B .0800A .0800A .0885 +.0045 .0840 485 ---- .0785B .0745A .0745A .0820 +.0040 .0780 1 490 ---- ---- .0695A .0695A .0765 +.0040 .0725 1 495 ---- .0675B .0645A .0645A .0710 +.0040 .0670 1 500 ---- ---- .0600A .0600A .0660 +.0040 .0620 65 505 ---- ---- .0560A .0560A .0615 +.0035 .0580 510 ---- ---- .0520A .0520A .0570 +.0035 .0535 515 ---- ---- .0490A .0490A .0535 +.0035 .0500 520 ---- ---- .0455A .0455A .0495 +.0030 .0465 525 ---- ---- .0425A .0425A .0465 +.0030 .0435 530 ---- ---- .0400A .0400A .0435 +.0030 .0405 535 ---- ---- .0375A .0375A .0405 +.0025 .0380 540 ---- ---- ---- ---- .0380 +.0025 .0355 545 ---- ---- ---- ---- .0355 +.0025 .0330 550 ---- ---- ---- ---- .0335 +.0025 .0310 555 ---- ---- ---- ---- .0315 +.0025 .0290 560 ---- ---- ---- ---- .0295 +.0020 .0275 565 ---- ---- ---- ---- .0280 +.0025 .0255 570 ---- ---- ---- ---- .0265 +.0025 .0240 575 ---- ---- ---- ---- .0250 +.0020 .0230 600 ---- ---- ---- ---- .0195 +.0025 .0170 625 ---- ---- ---- ---- .0160 +.0025 .0135 650 ---- ---- ---- ---- .0135 +.0025 .0110 675 ---- ---- ---- ---- .0115 +.0025 .0090 700 ---- ---- ---- ---- .0100 +.0020 .0080 725 ---- ---- ---- ---- .0090 +.0015 .0075 750 ---- ---- ---- ---- .0080 +.0010 .0070 775 ---- ---- ---- ---- .0075 +.0010 .0065 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0065 UNCH .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6470 +.0200 3.6270 050 ---- ---- ---- ---- 3.3970 +.0200 3.3770 075 ---- ---- ---- ---- 3.1470 +.0200 3.1270 100 ---- ---- ---- ---- 2.8970 +.0200 2.8770 125 ---- ---- ---- ---- 2.6470 +.0200 2.6270 150 ---- ---- ---- ---- 2.3970 +.0200 2.3770 175 ---- ---- ---- ---- 2.1470 +.0200 2.1270 200 ---- ---- ---- ---- 1.8970 +.0200 1.8770 220 ---- ---- ---- ---- 1.6970 +.0200 1.6770 225 ---- ---- ---- ---- 1.6470 +.0200 1.6270 230 ---- ---- ---- ---- 1.5970 +.0200 1.5770 235 ---- ---- ---- ---- 1.5470 +.0200 1.5270 240 ---- ---- ---- ---- 1.4975 +.0205 1.4770 245 ---- ---- ---- ---- 1.4485 +.0210 1.4275 250 ---- ---- 1.3530A 1.3530A 1.4000 +.0210 1.3790 255 ---- ---- ---- ---- 1.3520 +.0215 1.3305 260 ---- 1.3115B 1.2475A 1.2475A 1.3040 +.0210 1.2830 265 ---- ---- ---- ---- 1.2570 +.0215 1.2355 270 ---- 1.2165B 1.1540A 1.1540A 1.2100 +.0210 1.1890 275 ---- ---- ---- ---- 1.1635 +.0205 1.1430 280 ---- 1.1240B 1.0630A 1.0630A 1.1180 +.0200 1.0980 285 ---- ---- ---- ---- 1.0730 +.0200 1.0530 290 ---- 1.0345B .9755A .9755A 1.0285 +.0190 1.0095 295 ---- ---- ---- ---- .9845 +.0185 .9660 300 ---- .9480B .8910A .8910A .9415 +.0175 .9240 305 ---- ---- ---- ---- .8995 +.0170 .8825 310 ---- .8645B .8100A .8100A .8580 +.0165 .8415 315 ---- ---- ---- ---- .8180 +.0160 .8020 320 ---- .7840B .7330A .7330A .7785 +.0150 .7635 325 ---- ---- ---- ---- .7400 +.0145 .7255 330 ---- .7075B .6600A .6600A .7030 +.0140 .6890 335 ---- ---- .6245A .6245A .6670 +.0140 .6530 340 ---- .6345B .5910A .5910A .6315 +.0130 .6185 345 ---- .6000B .5580A .5580A .5980 +.0130 .5850 350 ---- .5660B .5265A .5265A .5650 +.0125 .5525 355 ---- .5335B .4960A .4960A .5330 +.0120 .5210 360 ---- .5025B .4665A .4665A .5025 +.0120 .4905 365 ---- .4725B .4385A .4385A .4730 +.0115 .4615 370 ---- .4435B .4120A .4120A .4450 +.0115 .4335 375 ---- .4165B .3865A .3865A .4180 +.0110 .4070 380 ---- .3900B .3625A .3625A .3925 +.0110 .3815 385 ---- .3655B .3395A .3395A .3680 +.0105 .3575 390 ---- .3420B .3180A .3180A .3450 +.0100 .3350 395 ---- .3195B .2975A .2975A .3230 +.0095 .3135 400 ---- .2990B .2785A .2785A .3025 +.0090 .2935 405 ---- .2790B .2605A .2605A .2830 +.0085 .2745 410 ---- .2605B .2435A .2435A .2645 +.0075 .2570 415 ---- .2435B .2280A .2280A .2475 +.0070 .2405 420 ---- .2270B .2130A .2130A .2315 +.0065 .2250 425 ---- .2120B .1990A .1990A .2165 +.0060 .2105 430 ---- .1975B .1860A .1860A .2020 +.0050 .1970 435 ---- .1845B .1740A .1740A .1890 +.0050 .1840 440 ---- ---- .1625A .1625A .1765 +.0045 .1720 445 ---- ---- .1520A .1520A .1650 +.0045 .1605 450 ---- ---- .1420A .1420A .1545 +.0045 .1500 455 ---- ---- .1325A .1325A .1440 +.0040 .1400 460 ---- ---- .1240A .1240A .1350 +.0040 .1310 465 ---- ---- .1155A .1155A .1260 +.0040 .1220 470 ---- ---- .1080A .1080A .1180 +.0040 .1140 475 ---- ---- .1010A .1010A .1100 +.0035 .1065 480 ---- ---- .0940A .0940A .1030 +.0040 .0990 485 ---- ---- .0880A .0880A .0965 +.0040 .0925 490 ---- ---- .0820A .0820A .0900 +.0040 .0860 495 ---- ---- .0770A .0770A .0845 +.0040 .0805 500 ---- ---- .0720A .0720A .0790 +.0040 .0750 505 ---- ---- .0675A .0675A .0740 +.0040 .0700 510 ---- ---- .0630A .0630A .0690 +.0035 .0655 515 ---- ---- .0595A .0595A .0650 +.0040 .0610 520 ---- ---- .0555A .0555A .0610 +.0040 .0570 525 ---- ---- .0525A .0525A .0570 +.0035 .0535 530 ---- ---- .0495A .0495A .0540 +.0040 .0500 535 ---- ---- .0465A .0465A .0505 +.0035 .0470 540 ---- ---- ---- ---- .0475 +.0035 .0440 545 ---- ---- ---- ---- .0450 +.0040 .0410 550 ---- ---- ---- ---- .0425 +.0035 .0390 555 ---- ---- ---- ---- .0400 +.0035 .0365 560 ---- ---- ---- ---- .0380 +.0035 .0345 565 ---- ---- ---- ---- .0360 +.0035 .0325 570 ---- ---- ---- ---- .0340 +.0035 .0305 575 ---- ---- ---- ---- .0325 +.0035 .0290 600 ---- ---- ---- ---- .0255 +.0030 .0225 625 ---- ---- ---- ---- .0205 +.0030 .0175 650 ---- ---- ---- ---- .0165 +.0020 .0145 675 ---- ---- ---- ---- .0140 +.0020 .0120 700 ---- ---- ---- ---- .0115 +.0015 .0100 725 ---- ---- ---- ---- .0100 +.0015 .0085 750 ---- ---- ---- ---- .0090 +.0015 .0075 775 ---- ---- ---- ---- .0080 +.0015 .0065 800 ---- ---- ---- ---- .0070 +.0010 .0060 825 ---- ---- ---- ---- .0065 +.0010 .0055 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6470 +.0200 3.6270 050 ---- ---- ---- ---- 3.3970 +.0200 3.3770 075 ---- ---- ---- ---- 3.1470 +.0200 3.1270 100 ---- ---- ---- ---- 2.8970 +.0200 2.8770 125 ---- ---- ---- ---- 2.6470 +.0200 2.6270 150 ---- ---- ---- ---- 2.3970 +.0200 2.3770 175 ---- ---- ---- ---- 2.1470 +.0200 2.1270 200 ---- ---- ---- ---- 1.8970 +.0200 1.8770 220 ---- ---- ---- ---- 1.6970 +.0200 1.6770 225 ---- ---- ---- ---- 1.6470 +.0200 1.6270 230 ---- ---- ---- ---- 1.5970 +.0200 1.5770 235 ---- ---- ---- ---- 1.5480 +.0210 1.5270 240 ---- ---- ---- ---- 1.4985 +.0205 1.4780 245 ---- ---- ---- ---- 1.4500 +.0210 1.4290 250 ---- 1.3910B 1.3460A 1.3460A 1.4015 +.0210 1.3805 255 ---- ---- ---- ---- 1.3535 +.0205 1.3330 260 ---- 1.3125B 1.2515A 1.2515A 1.3055 +.0200 1.2855 265 ---- ---- ---- ---- 1.2585 +.0195 1.2390 270 ---- 1.2190B 1.1595A 1.1595A 1.2115 +.0185 1.1930 275 ---- ---- ---- ---- 1.1655 +.0175 1.1480 280 ---- 1.1280B 1.0705A 1.0705A 1.1205 +.0175 1.1030 285 ---- ---- ---- ---- 1.0765 +.0170 1.0595 290 ---- 1.0395B .9845A .9845A 1.0335 +.0170 1.0165 295 ---- ---- ---- ---- .9915 +.0170 .9745 300 ---- .9550B .9015A .9015A .9505 +.0175 .9330 305 ---- ---- ---- ---- .9100 +.0175 .8925 310 ---- .8730B .8230A .8230A .8705 +.0175 .8530 315 ---- ---- ---- ---- .8310 +.0165 .8145 320 ---- .7940B .7475A .7475A .7925 +.0155 .7770 325 ---- ---- ---- ---- .7550 +.0150 .7400 330 ---- .7190B .6760A .6760A .7180 +.0140 .7040 335 ---- .6730B .6420A .6420A .6820 +.0130 .6690 340 ---- .6475B .6085A .6085A .6470 +.0120 .6350 345 ---- .6135B .5765A .5765A .6130 +.0115 .6015 350 ---- .5805B .5455A .5455A .5805 +.0105 .5700 355 ---- .5485B .5155A .5155A .5490 +.0100 .5390 360 ---- .5180B .4870A .4870A .5185 +.0095 .5090 365 ---- .4885B .4595A .4595A .4895 +.0090 .4805 370 ---- .4600B .4330A .4330A .4620 +.0090 .4530 4 4 375 ---- .4330B .4080A .4080A .4355 +.0085 .4270 380 ---- .4070B .3840A .3840A .4105 +.0085 .4020 385 ---- .3940B .3610A .3610A .3865 +.0085 .3780 390 ---- .3595B .3395A .3395A .3635 +.0080 .3555 395 ---- .3370B .3190A .3190A .3420 +.0080 .3340 400 ---- .3160B .3000A .3000A .3215 +.0075 .3140 405 ---- .2965B .2815A .2815A .3020 +.0070 .2950 410 ---- .2780B .2645A .2645A .2840 +.0070 .2770 415 ---- .2605B .2485A .2485A .2665 +.0065 .2600 171 420 ---- ---- .2335A .2335A .2505 +.0060 .2445 425 ---- ---- .2195A .2195A .2350 +.0055 50 .2295 430 ---- ---- .2060A .2060A .2210 +.0055 .2155 435 ---- ---- .1935A .1935A .2075 +.0050 .2025 440 ---- ---- .1815A .1815A .1950 +.0050 .1900 445 ---- ---- .1705A .1705A .1830 +.0045 .1785 450 ---- ---- .1600A .1600A .1720 +.0045 .1675 455 ---- ---- .1500A .1500A .1615 +.0045 .1570 460 ---- ---- .1410A .1410A .1515 +.0040 .1475 465 ---- ---- .1325A .1325A .1425 +.0040 .1385 470 ---- ---- .1240A .1240A .1340 +.0045 .1295 475 ---- ---- .1165A .1165A .1260 +.0045 .1215 480 ---- ---- .1095A .1095A .1185 +.0045 .1140 485 ---- ---- .1025A .1025A .1115 +.0045 .1070 171 490 ---- ---- .0965A .0965A .1050 +.0050 .1000 495 ---- ---- .0905A .0905A .0990 +.0050 .0940 500 ---- ---- .0850A .0850A .0930 +.0050 .0880 505 ---- ---- .0800A .0800A .0875 +.0050 .0825 510 ---- ---- .0755A .0755A .0825 +.0050 .0775 515 ---- ---- .0710A .0710A .0775 +.0045 .0730 520 ---- ---- .0670A .0670A .0730 +.0045 .0685 525 ---- ---- .0635A .0635A .0685 +.0040 .0645 530 ---- ---- .0600A .0600A .0645 +.0040 .0605 535 ---- ---- .0565A .0565A .0605 +.0035 .0570 540 ---- ---- ---- ---- .0565 +.0030 .0535 545 ---- ---- ---- ---- .0535 +.0030 .0505 550 ---- ---- ---- ---- .0500 +.0020 .0480 555 ---- ---- ---- ---- .0470 +.0020 .0450 575 ---- ---- ---- ---- .0370 +.0005 .0365 600 ---- ---- ---- ---- .0285 +.0005 .0280 625 ---- ---- ---- ---- .0225 +.0005 .0220 650 ---- ---- ---- ---- .0185 +.0010 .0175 675 ---- ---- ---- ---- .0155 +.0015 .0140 700 ---- ---- ---- ---- .0130 +.0015 .0115 725 ---- ---- ---- ---- .0110 +.0015 .0095 750 ---- ---- ---- ---- .0100 +.0020 .0080 775 ---- ---- ---- ---- .0085 +.0015 .0070 800 ---- ---- ---- ---- .0075 +.0015 .0060 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6460 +.0195 3.6265 050 ---- ---- ---- ---- 3.3960 +.0195 3.3765 075 ---- ---- ---- ---- 3.1460 +.0195 3.1265 100 ---- ---- ---- ---- 2.8960 +.0195 2.8765 125 ---- ---- ---- ---- 2.6460 +.0195 2.6265 150 ---- ---- ---- ---- 2.3960 +.0195 2.3765 175 ---- ---- ---- ---- 2.1460 +.0195 2.1265 200 ---- ---- ---- ---- 1.8960 +.0195 1.8765 225 ---- ---- ---- ---- 1.6460 +.0195 1.6265 230 ---- ---- ---- ---- 1.5965 +.0195 1.5770 235 ---- ---- ---- ---- 1.5470 +.0190 1.5280 240 ---- ---- ---- ---- 1.4985 +.0190 1.4795 245 ---- ---- ---- ---- 1.4505 +.0185 1.4320 250 ---- ---- ---- ---- 1.4030 +.0185 1.3845 255 ---- ---- ---- ---- 1.3560 +.0185 1.3375 260 ---- ---- ---- ---- 1.3095 +.0180 1.2915 265 ---- ---- ---- ---- 1.2635 +.0180 1.2455 270 ---- ---- ---- ---- 1.2180 +.0180 1.2000 275 ---- ---- ---- ---- 1.1730 +.0175 1.1555 280 ---- ---- ---- ---- 1.1290 +.0175 1.1115 285 ---- ---- ---- ---- 1.0850 +.0170 1.0680 290 ---- ---- ---- ---- 1.0420 +.0165 1.0255 295 ---- ---- ---- ---- 1.0000 +.0165 .9835 300 ---- ---- ---- ---- .9585 +.0160 .9425 305 ---- ---- ---- ---- .9180 +.0160 .9020 310 ---- ---- ---- ---- .8785 +.0155 .8630 315 ---- ---- ---- ---- .8395 +.0150 .8245 320 ---- ---- ---- ---- .8020 +.0150 .7870 325 ---- ---- ---- ---- .7650 +.0145 .7505 330 ---- ---- ---- ---- .7295 +.0145 .7150 335 ---- ---- ---- ---- .6945 +.0140 .6805 340 ---- ---- ---- ---- .6610 +.0140 .6470 345 ---- ---- ---- ---- .6280 +.0130 .6150 350 ---- ---- ---- ---- .5960 +.0125 .5835 355 ---- ---- ---- ---- .5655 +.0125 .5530 360 ---- ---- ---- ---- .5360 +.0125 .5235 365 ---- ---- ---- ---- .5070 +.0115 .4955 370 ---- ---- ---- ---- .4800 +.0115 .4685 375 ---- ---- ---- ---- .4535 +.0110 .4425 380 ---- ---- ---- ---- .4285 +.0105 .4180 385 ---- ---- ---- ---- .4045 +.0100 .3945 390 ---- ---- ---- ---- .3815 +.0095 .3720 395 ---- ---- ---- ---- .3600 +.0090 .3510 400 ---- ---- ---- ---- .3400 +.0090 .3310 405 ---- ---- ---- ---- .3205 +.0085 .3120 410 ---- ---- ---- ---- .3025 +.0085 .2940 415 ---- ---- ---- ---- .2855 +.0080 .2775 420 ---- ---- ---- ---- .2690 +.0075 .2615 425 ---- ---- ---- ---- .2540 +.0075 .2465 430 ---- ---- ---- ---- .2395 +.0070 .2325 435 ---- ---- ---- ---- .2260 +.0070 .2190 440 ---- ---- ---- ---- .2130 +.0065 .2065 445 ---- ---- ---- ---- .2005 +.0060 .1945 450 ---- ---- ---- ---- .1890 +.0055 .1835 455 ---- ---- ---- ---- .1785 +.0055 .1730 460 ---- ---- ---- ---- .1680 +.0050 .1630 465 ---- ---- ---- ---- .1585 +.0050 .1535 470 ---- ---- ---- ---- .1495 +.0050 .1445 475 ---- ---- ---- ---- .1405 +.0040 .1365 480 ---- ---- ---- ---- .1325 +.0040 .1285 485 ---- ---- ---- ---- .1250 +.0040 .1210 490 ---- ---- ---- ---- .1180 +.0040 .1140 495 ---- ---- ---- ---- .1115 +.0040 .1075 500 ---- ---- ---- ---- .1050 +.0035 .1015 505 ---- ---- ---- ---- .0990 +.0030 .0960 510 ---- ---- ---- ---- .0935 +.0030 .0905 515 ---- ---- ---- ---- .0885 +.0030 .0855 520 ---- ---- ---- ---- .0835 +.0025 .0810 525 ---- ---- ---- ---- .0790 +.0025 .0765 530 ---- ---- ---- ---- .0750 +.0025 .0725 535 ---- ---- ---- ---- .0710 +.0025 .0685 540 ---- ---- ---- ---- .0675 +.0025 .0650 545 ---- ---- ---- ---- .0640 +.0020 .0620 550 ---- ---- ---- ---- .0610 +.0020 .0590 555 ---- ---- ---- ---- .0580 +.0020 .0560 575 ---- ---- ---- ---- .0485 +.0020 .0465 600 ---- ---- ---- ---- .0395 +.0010 .0385 625 ---- ---- ---- ---- .0335 +.0010 .0325 650 ---- ---- ---- ---- .0290 +.0010 .0280 675 ---- ---- ---- ---- .0255 +.0010 .0245 700 ---- ---- ---- ---- .0225 +.0005 .0220 725 ---- ---- ---- ---- .0205 +.0005 .0200 750 ---- ---- ---- ---- .0190 +.0005 .0185 775 ---- ---- ---- ---- .0175 +.0005 .0170 800 ---- ---- ---- ---- .0165 +.0005 .0160 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6460 +.0195 3.6265 050 ---- ---- ---- ---- 3.3960 +.0195 3.3765 075 ---- ---- ---- ---- 3.1460 +.0195 3.1265 100 ---- ---- ---- ---- 2.8960 +.0195 2.8765 125 ---- ---- ---- ---- 2.6460 +.0195 2.6265 150 ---- ---- ---- ---- 2.3960 +.0195 2.3765 175 ---- ---- ---- ---- 2.1460 +.0195 2.1265 200 ---- ---- ---- ---- 1.8960 +.0195 1.8765 225 ---- ---- ---- ---- 1.6465 +.0195 1.6270 230 ---- ---- ---- ---- 1.5970 +.0190 1.5780 235 ---- ---- ---- ---- 1.5485 +.0185 1.5300 240 ---- ---- ---- ---- 1.5005 +.0185 1.4820 245 ---- ---- ---- ---- 1.4530 +.0185 1.4345 250 ---- ---- ---- ---- 1.4060 +.0180 1.3880 255 ---- ---- ---- ---- 1.3595 +.0180 1.3415 260 ---- ---- ---- ---- 1.3135 +.0180 1.2955 265 ---- ---- ---- ---- 1.2680 +.0175 1.2505 270 ---- ---- ---- ---- 1.2235 +.0175 1.2060 275 ---- ---- ---- ---- 1.1790 +.0175 1.1615 280 ---- ---- ---- ---- 1.1355 +.0175 1.1180 285 ---- ---- ---- ---- 1.0925 +.0170 1.0755 290 ---- ---- ---- ---- 1.0500 +.0165 1.0335 295 ---- ---- ---- ---- 1.0085 +.0165 .9920 300 ---- ---- ---- ---- .9675 +.0160 .9515 305 ---- ---- ---- ---- .9275 +.0155 .9120 310 ---- ---- ---- ---- .8885 +.0155 .8730 315 ---- ---- ---- ---- .8505 +.0155 .8350 320 ---- ---- ---- ---- .8130 +.0145 .7985 325 ---- ---- ---- ---- .7770 +.0145 .7625 330 ---- ---- ---- ---- .7415 +.0140 .7275 335 ---- ---- ---- ---- .7075 +.0140 .6935 340 ---- ---- ---- ---- .6740 +.0135 .6605 345 ---- ---- ---- ---- .6420 +.0135 .6285 350 ---- ---- ---- ---- .6105 +.0125 .5980 355 ---- ---- ---- ---- .5800 +.0120 .5680 360 ---- ---- ---- ---- .5510 +.0120 .5390 365 ---- ---- ---- ---- .5225 +.0115 .5110 370 ---- ---- ---- ---- .4955 +.0115 .4840 375 ---- ---- ---- ---- .4695 +.0110 .4585 380 ---- ---- ---- ---- .4445 +.0105 .4340 385 ---- ---- ---- ---- .4210 +.0105 .4105 390 ---- ---- ---- ---- .3980 +.0095 .3885 4 395 ---- ---- ---- ---- .3770 +.0095 .3675 400 ---- ---- ---- ---- .3565 +.0090 .3475 405 ---- ---- ---- ---- .3375 +.0090 .3285 410 ---- ---- ---- ---- .3190 +.0080 .3110 415 ---- ---- ---- ---- .3020 +.0080 .2940 420 ---- ---- ---- ---- .2860 +.0080 .2780 425 ---- ---- ---- ---- .2705 +.0075 .2630 430 ---- ---- ---- ---- .2560 +.0070 .2490 435 ---- ---- ---- ---- .2420 +.0065 .2355 440 ---- ---- ---- ---- .2290 +.0065 .2225 445 ---- ---- ---- ---- .2165 +.0060 .2105 450 ---- ---- ---- ---- .2050 +.0060 .1990 455 ---- ---- ---- ---- .1940 +.0060 .1880 460 ---- ---- ---- ---- .1835 +.0055 .1780 465 ---- ---- ---- ---- .1735 +.0050 .1685 470 ---- ---- ---- ---- .1640 +.0050 .1590 475 ---- ---- ---- ---- .1555 +.0050 .1505 480 ---- ---- ---- ---- .1470 +.0045 .1425 485 ---- ---- ---- ---- .1390 +.0040 .1350 490 ---- ---- ---- ---- .1315 +.0040 .1275 495 ---- ---- ---- ---- .1250 +.0040 .1210 500 ---- ---- ---- ---- .1180 +.0035 .1145 505 ---- ---- ---- ---- .1120 +.0035 .1085 510 ---- ---- ---- ---- .1060 +.0030 .1030 515 ---- ---- ---- ---- .1010 +.0035 .0975 520 ---- ---- ---- ---- .0955 +.0030 .0925 525 ---- ---- ---- ---- .0910 +.0030 .0880 550 ---- ---- ---- ---- .0710 +.0020 .0690 575 ---- ---- ---- ---- .0575 +.0020 .0555 600 ---- ---- ---- ---- .0480 +.0015 .0465 625 ---- ---- ---- ---- .0410 +.0015 .0395 650 ---- ---- ---- ---- .0360 +.0010 .0350 675 ---- ---- ---- ---- .0320 +.0010 .0310 700 ---- ---- ---- ---- .0290 +.0010 .0280 725 ---- ---- ---- ---- .0265 +.0010 .0255 750 ---- ---- ---- ---- .0245 +.0010 .0235 775 ---- ---- ---- ---- .0230 +.0010 .0220 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.0195 3.6250 050 ---- ---- ---- ---- 3.3945 +.0195 3.3750 075 ---- ---- ---- ---- 3.1445 +.0195 3.1250 100 ---- ---- ---- ---- 2.8945 +.0195 2.8750 125 ---- ---- ---- ---- 2.6445 +.0195 2.6250 150 ---- ---- ---- ---- 2.3945 +.0195 2.3750 175 ---- ---- ---- ---- 2.1445 +.0195 2.1250 200 ---- ---- ---- ---- 1.8945 +.0195 1.8750 225 ---- ---- ---- ---- 1.6460 +.0195 1.6265 230 ---- ---- ---- ---- 1.5975 +.0190 1.5785 235 ---- ---- ---- ---- 1.5495 +.0190 1.5305 240 ---- ---- ---- ---- 1.5020 +.0185 1.4835 245 ---- ---- ---- ---- 1.4550 +.0185 1.4365 250 ---- ---- ---- ---- 1.4085 +.0180 1.3905 255 ---- ---- ---- ---- 1.3625 +.0180 1.3445 260 ---- ---- ---- ---- 1.3170 +.0175 1.2995 265 ---- ---- ---- ---- 1.2720 +.0175 1.2545 270 ---- ---- ---- ---- 1.2280 +.0175 1.2105 275 ---- ---- ---- ---- 1.1840 +.0170 1.1670 280 ---- ---- ---- ---- 1.1410 +.0170 1.1240 285 ---- ---- ---- ---- 1.0985 +.0165 1.0820 290 ---- ---- ---- ---- 1.0570 +.0165 1.0405 295 ---- ---- ---- ---- 1.0160 +.0160 1.0000 300 ---- ---- ---- ---- .9755 +.0155 .9600 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8980 +.0155 .8825 315 ---- ---- ---- ---- .8605 +.0150 .8455 320 ---- ---- ---- ---- .8240 +.0150 .8090 325 ---- ---- ---- ---- .7880 +.0145 .7735 330 ---- ---- ---- ---- .7535 +.0140 .7395 335 ---- ---- ---- ---- .7195 +.0135 .7060 340 ---- ---- ---- ---- .6870 +.0135 .6735 345 ---- ---- ---- ---- .6550 +.0130 .6420 350 ---- ---- ---- ---- .6240 +.0125 .6115 355 ---- ---- ---- ---- .5940 +.0120 .5820 360 ---- ---- ---- ---- .5655 +.0120 .5535 365 ---- ---- ---- ---- .5375 +.0115 .5260 370 ---- ---- ---- ---- .5105 +.0110 .4995 375 ---- ---- ---- ---- .4850 +.0110 .4740 380 ---- ---- ---- ---- .4600 +.0105 .4495 385 ---- ---- ---- ---- .4365 +.0100 .4265 390 ---- ---- ---- ---- .4140 +.0095 .4045 395 ---- ---- ---- ---- .3930 +.0095 .3835 400 ---- ---- ---- ---- .3730 +.0095 .3635 405 ---- ---- ---- ---- .3535 +.0085 .3450 410 ---- ---- ---- ---- .3355 +.0085 .3270 415 ---- ---- ---- ---- .3185 +.0080 .3105 420 ---- ---- ---- ---- .3025 +.0080 .2945 425 ---- ---- ---- ---- .2870 +.0075 .2795 430 ---- ---- ---- ---- .2725 +.0075 .2650 435 ---- ---- ---- ---- .2585 +.0070 .2515 440 ---- ---- ---- ---- .2450 +.0065 .2385 445 ---- ---- ---- ---- .2325 +.0060 .2265 450 ---- ---- ---- ---- .2210 +.0065 .2145 455 ---- ---- ---- ---- .2095 +.0060 .2035 460 ---- ---- ---- ---- .1990 +.0060 .1930 465 ---- ---- ---- ---- .1885 +.0050 .1835 470 ---- ---- ---- ---- .1790 +.0050 .1740 475 ---- ---- ---- ---- .1700 +.0050 .1650 480 ---- ---- ---- ---- .1615 +.0045 .1570 485 ---- ---- ---- ---- .1535 +.0045 .1490 490 ---- ---- ---- ---- .1455 +.0040 .1415 495 ---- ---- ---- ---- .1385 +.0040 .1345 500 ---- ---- ---- ---- .1315 +.0040 .1275 505 ---- ---- ---- ---- .1250 +.0035 .1215 510 ---- ---- ---- ---- .1190 +.0035 .1155 515 ---- ---- ---- ---- .1135 +.0035 .1100 520 ---- ---- ---- ---- .1080 +.0035 .1045 525 ---- ---- ---- ---- .1030 +.0035 .0995 550 ---- ---- ---- ---- .0820 +.0025 .0795 575 ---- ---- ---- ---- .0675 +.0025 .0650 600 ---- ---- ---- ---- .0570 +.0020 .0550 625 ---- ---- ---- ---- .0495 +.0015 .0480 650 ---- ---- ---- ---- .0435 +.0010 .0425 675 ---- ---- ---- ---- .0395 +.0015 .0380 700 ---- ---- ---- ---- .0360 +.0015 .0345 725 ---- ---- ---- ---- .0330 +.0010 .0320 750 ---- ---- ---- ---- .0305 +.0005 .0300 775 ---- ---- ---- ---- .0290 +.0010 .0280 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.0195 3.6250 050 ---- ---- ---- ---- 3.3945 +.0195 3.3750 075 ---- ---- ---- ---- 3.1445 +.0195 3.1250 100 ---- ---- ---- ---- 2.8945 +.0195 2.8750 125 ---- ---- ---- ---- 2.6445 +.0195 2.6250 150 ---- ---- ---- ---- 2.3945 +.0195 2.3750 175 ---- ---- ---- ---- 2.1445 +.0195 2.1250 200 ---- ---- ---- ---- 1.8945 +.0195 1.8750 225 ---- ---- ---- ---- 1.6470 +.0190 1.6280 230 ---- ---- ---- ---- 1.5990 +.0190 1.5800 235 ---- ---- ---- ---- 1.5515 +.0185 1.5330 240 ---- ---- ---- ---- 1.5045 +.0185 1.4860 245 ---- ---- ---- ---- 1.4580 +.0185 1.4395 250 ---- ---- ---- ---- 1.4120 +.0180 1.3940 255 ---- ---- ---- ---- 1.3665 +.0180 1.3485 260 ---- ---- ---- ---- 1.3215 +.0175 1.3040 265 ---- ---- ---- ---- 1.2770 +.0175 1.2595 270 ---- ---- ---- ---- 1.2330 +.0170 1.2160 275 ---- ---- ---- ---- 1.1900 +.0170 1.1730 280 ---- ---- ---- ---- 1.1470 +.0165 1.1305 285 ---- ---- ---- ---- 1.1050 +.0165 1.0885 290 ---- ---- ---- ---- 1.0640 +.0165 1.0475 295 ---- ---- ---- ---- 1.0235 +.0160 1.0075 300 ---- ---- ---- ---- .9835 +.0155 .9680 305 ---- ---- ---- ---- .9445 +.0150 .9295 310 ---- ---- ---- ---- .9065 +.0150 .8915 315 ---- ---- ---- ---- .8695 +.0145 .8550 320 ---- ---- ---- ---- .8335 +.0145 .8190 325 ---- ---- ---- ---- .7980 +.0140 .7840 330 ---- ---- ---- ---- .7640 +.0140 .7500 335 ---- ---- ---- ---- .7305 +.0135 .7170 340 ---- ---- ---- ---- .6980 +.0130 .6850 345 ---- ---- ---- ---- .6665 +.0130 .6535 350 ---- ---- ---- ---- .6360 +.0125 .6235 355 ---- ---- ---- ---- .6065 +.0125 .5940 360 ---- ---- ---- ---- .5780 +.0120 .5660 365 ---- ---- ---- ---- .5500 +.0115 .5385 370 ---- ---- ---- ---- .5235 +.0110 .5125 375 ---- ---- ---- ---- .4980 +.0110 .4870 380 ---- ---- ---- ---- .4735 +.0105 .4630 385 ---- ---- ---- ---- .4500 +.0100 .4400 390 ---- ---- ---- ---- .4280 +.0100 .4180 395 ---- ---- ---- ---- .4065 +.0095 .3970 400 ---- ---- ---- ---- .3865 +.0090 .3775 405 ---- ---- ---- ---- .3675 +.0090 .3585 410 ---- ---- ---- ---- .3495 +.0085 .3410 415 ---- ---- ---- ---- .3325 +.0085 .3240 420 ---- ---- ---- ---- .3160 +.0080 .3080 425 ---- ---- ---- ---- .3005 +.0075 .2930 430 ---- ---- ---- ---- .2860 +.0075 .2785 435 ---- ---- ---- ---- .2720 +.0070 .2650 440 ---- ---- ---- ---- .2590 +.0070 .2520 445 ---- ---- ---- ---- .2460 +.0065 .2395 450 ---- ---- ---- ---- .2340 +.0060 .2280 455 ---- ---- ---- ---- .2230 +.0065 .2165 460 ---- ---- ---- ---- .2120 +.0060 .2060 465 ---- ---- ---- ---- .2015 +.0055 .1960 470 ---- ---- ---- ---- .1920 +.0055 .1865 475 ---- ---- ---- ---- .1825 +.0050 .1775 480 ---- ---- ---- ---- .1740 +.0050 .1690 485 ---- ---- ---- ---- .1655 +.0045 .1610 490 ---- ---- ---- ---- .1575 +.0045 .1530 495 ---- ---- ---- ---- .1500 +.0040 .1460 500 ---- ---- ---- ---- .1430 +.0040 .1390 505 ---- ---- ---- ---- .1365 +.0040 .1325 510 ---- ---- ---- ---- .1300 +.0035 .1265 515 ---- ---- ---- ---- .1245 +.0040 .1205 520 ---- ---- ---- ---- .1185 +.0035 .1150 525 ---- ---- ---- ---- .1135 +.0035 .1100 550 ---- ---- ---- ---- .0915 +.0030 .0885 575 ---- ---- ---- ---- .0760 +.0025 .0735 600 ---- ---- ---- ---- .0650 +.0020 .0630 625 ---- ---- ---- ---- .0570 +.0020 .0550 650 ---- ---- ---- ---- .0505 +.0015 .0490 675 ---- ---- ---- ---- .0460 +.0015 .0445 700 ---- ---- ---- ---- .0420 +.0010 .0410 725 ---- ---- ---- ---- .0390 +.0010 .0380 750 ---- ---- ---- ---- .0365 +.0010 .0355 775 ---- ---- ---- ---- .0345 +.0010 .0335 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6425 +.0195 3.6230 050 ---- ---- ---- ---- 3.3925 +.0195 3.3730 075 ---- ---- ---- ---- 3.1425 +.0195 3.1230 100 ---- ---- ---- ---- 2.8925 +.0195 2.8730 125 ---- ---- ---- ---- 2.6425 +.0195 2.6230 150 ---- ---- ---- ---- 2.3925 +.0195 2.3730 175 ---- ---- ---- ---- 2.1425 +.0195 2.1230 200 ---- ---- ---- ---- 1.8925 +.0195 1.8730 225 ---- ---- ---- ---- 1.6465 +.0185 1.6280 230 ---- ---- ---- ---- 1.5990 +.0185 1.5805 235 ---- ---- ---- ---- 1.5520 +.0185 1.5335 240 ---- ---- ---- ---- 1.5055 +.0185 1.4870 245 ---- ---- ---- ---- 1.4595 +.0180 1.4415 250 ---- ---- ---- ---- 1.4140 +.0180 1.3960 255 ---- ---- ---- ---- 1.3690 +.0175 1.3515 260 ---- ---- ---- ---- 1.3245 +.0175 1.3070 265 ---- ---- ---- ---- 1.2805 +.0170 1.2635 270 ---- ---- ---- ---- 1.2370 +.0170 1.2200 275 ---- ---- ---- ---- 1.1945 +.0170 1.1775 280 ---- ---- ---- ---- 1.1520 +.0165 1.1355 285 ---- ---- ---- ---- 1.1105 +.0160 1.0945 290 ---- ---- ---- ---- 1.0700 +.0165 1.0535 295 ---- ---- ---- ---- 1.0295 +.0155 1.0140 300 ---- ---- ---- ---- .9905 +.0155 .9750 305 ---- ---- ---- ---- .9520 +.0155 .9365 310 ---- ---- ---- ---- .9145 +.0150 .8995 315 ---- ---- ---- ---- .8780 +.0150 .8630 320 ---- ---- ---- ---- .8420 +.0145 .8275 325 ---- ---- ---- ---- .8075 +.0145 .7930 330 ---- ---- ---- ---- .7735 +.0140 .7595 335 ---- ---- ---- ---- .7405 +.0135 .7270 340 ---- ---- ---- ---- .7085 +.0130 .6955 345 ---- ---- ---- ---- .6775 +.0130 .6645 350 ---- ---- ---- ---- .6470 +.0125 .6345 355 ---- ---- ---- ---- .6180 +.0125 .6055 360 ---- ---- ---- ---- .5895 +.0120 .5775 365 ---- ---- ---- ---- .5620 +.0115 .5505 370 ---- ---- ---- ---- .5360 +.0115 .5245 375 ---- ---- ---- ---- .5105 +.0110 .4995 380 ---- ---- ---- ---- .4860 +.0105 .4755 385 ---- ---- ---- ---- .4630 +.0105 .4525 390 ---- ---- ---- ---- .4410 +.0100 .4310 395 ---- ---- ---- ---- .4200 +.0100 .4100 400 ---- ---- ---- ---- .4000 +.0095 .3905 405 ---- ---- ---- ---- .3810 +.0090 .3720 410 ---- ---- ---- ---- .3630 +.0085 .3545 415 ---- ---- ---- ---- .3460 +.0085 .3375 420 ---- ---- ---- ---- .3295 +.0080 .3215 425 ---- ---- ---- ---- .3140 +.0075 .3065 430 ---- ---- ---- ---- .2995 +.0075 .2920 435 ---- ---- ---- ---- .2855 +.0070 .2785 440 ---- ---- ---- ---- .2720 +.0070 .2650 445 ---- ---- ---- ---- .2595 +.0065 .2530 450 ---- ---- ---- ---- .2475 +.0065 .2410 455 ---- ---- ---- ---- .2360 +.0065 .2295 460 ---- ---- ---- ---- .2250 +.0060 .2190 465 ---- ---- ---- ---- .2145 +.0055 .2090 470 ---- ---- ---- ---- .2045 +.0055 .1990 475 ---- ---- ---- ---- .1950 +.0050 .1900 480 ---- ---- ---- ---- .1860 +.0050 .1810 485 ---- ---- ---- ---- .1780 +.0050 .1730 490 ---- ---- ---- ---- .1695 +.0045 .1650 495 ---- ---- ---- ---- .1620 +.0045 .1575 500 ---- ---- ---- ---- .1550 +.0045 .1505 505 ---- ---- ---- ---- .1480 +.0040 .1440 510 ---- ---- ---- ---- .1415 +.0040 .1375 515 ---- ---- ---- ---- .1355 +.0040 .1315 520 ---- ---- ---- ---- .1295 +.0035 .1260 525 ---- ---- ---- ---- .1240 +.0035 .1205 550 ---- ---- ---- ---- .1015 +.0030 .0985 575 ---- ---- ---- ---- .0850 +.0025 .0825 600 ---- ---- ---- ---- .0735 +.0025 .0710 625 ---- ---- ---- ---- .0650 +.0020 .0630 650 ---- ---- ---- ---- .0585 +.0020 .0565 675 ---- ---- ---- ---- .0530 +.0015 .0515 700 ---- ---- ---- ---- .0490 +.0010 .0480 725 ---- ---- ---- ---- .0460 +.0015 .0445 750 ---- ---- ---- ---- .0430 +.0010 .0420 775 ---- ---- ---- ---- .0410 +.0010 .0400 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6425 +.0195 3.6230 050 ---- ---- ---- ---- 3.3925 +.0195 3.3730 075 ---- ---- ---- ---- 3.1425 +.0195 3.1230 100 ---- ---- ---- ---- 2.8925 +.0195 2.8730 125 ---- ---- ---- ---- 2.6425 +.0195 2.6230 150 ---- ---- ---- ---- 2.3925 +.0195 2.3730 175 ---- ---- ---- ---- 2.1425 +.0195 2.1230 200 ---- ---- ---- ---- 1.8925 +.0195 1.8730 225 ---- ---- ---- ---- 1.6485 +.0185 1.6300 230 ---- ---- ---- ---- 1.6015 +.0185 1.5830 235 ---- ---- ---- ---- 1.5550 +.0180 1.5370 240 ---- ---- ---- ---- 1.5090 +.0180 1.4910 245 ---- ---- ---- ---- 1.4635 +.0180 1.4455 250 ---- ---- ---- ---- 1.4185 +.0175 1.4010 255 ---- ---- ---- ---- 1.3740 +.0175 1.3565 260 ---- ---- ---- ---- 1.3300 +.0175 1.3125 265 ---- ---- ---- ---- 1.2865 +.0170 1.2695 270 ---- ---- ---- ---- 1.2435 +.0170 1.2265 275 ---- ---- ---- ---- 1.2010 +.0165 1.1845 280 ---- ---- ---- ---- 1.1595 +.0165 1.1430 285 ---- ---- ---- ---- 1.1185 +.0160 1.1025 290 ---- ---- ---- ---- 1.0780 +.0160 1.0620 295 ---- ---- ---- ---- 1.0385 +.0155 1.0230 300 ---- ---- ---- ---- .9995 +.0155 .9840 305 ---- ---- ---- ---- .9615 +.0150 .9465 310 ---- ---- ---- ---- .9245 +.0150 .9095 315 ---- ---- ---- ---- .8885 +.0145 .8740 320 ---- ---- ---- ---- .8530 +.0140 .8390 325 ---- ---- ---- ---- .8190 +.0145 .8045 330 ---- ---- ---- ---- .7855 +.0140 .7715 335 ---- ---- ---- ---- .7530 +.0135 .7395 340 ---- ---- ---- ---- .7210 +.0130 .7080 345 ---- ---- ---- ---- .6905 +.0130 .6775 350 ---- ---- ---- ---- .6605 +.0125 .6480 355 ---- ---- ---- ---- .6315 +.0120 .6195 360 ---- ---- ---- ---- .6035 +.0120 .5915 365 ---- ---- ---- ---- .5760 +.0115 .5645 370 ---- ---- ---- ---- .5500 +.0110 .5390 375 ---- ---- ---- ---- .5250 +.0110 .5140 380 ---- ---- ---- ---- .5010 +.0110 .4900 385 ---- ---- ---- ---- .4775 +.0100 .4675 390 ---- ---- ---- ---- .4555 +.0095 .4460 395 ---- ---- ---- ---- .4350 +.0100 .4250 400 ---- ---- ---- ---- .4150 +.0095 .4055 405 ---- ---- ---- ---- .3960 +.0090 .3870 410 ---- ---- ---- ---- .3780 +.0085 .3695 415 ---- ---- ---- ---- .3610 +.0085 .3525 420 ---- ---- ---- ---- .3450 +.0085 .3365 425 ---- ---- ---- ---- .3295 +.0080 .3215 430 ---- ---- ---- ---- .3145 +.0075 .3070 435 ---- ---- ---- ---- .3005 +.0070 .2935 440 ---- ---- ---- ---- .2870 +.0070 .2800 445 ---- ---- ---- ---- .2745 +.0070 .2675 450 ---- ---- ---- ---- .2620 +.0065 .2555 455 ---- ---- ---- ---- .2505 +.0065 .2440 460 ---- ---- ---- ---- .2395 +.0060 .2335 465 ---- ---- ---- ---- .2290 +.0060 .2230 470 ---- ---- ---- ---- .2190 +.0060 .2130 475 ---- ---- ---- ---- .2095 +.0055 .2040 480 ---- ---- ---- ---- .2000 +.0050 .1950 485 ---- ---- ---- ---- .1915 +.0050 .1865 490 ---- ---- ---- ---- .1835 +.0050 .1785 495 ---- ---- ---- ---- .1755 +.0050 .1705 500 ---- ---- ---- ---- .1680 +.0045 .1635 505 ---- ---- ---- ---- .1610 +.0045 .1565 510 ---- ---- ---- ---- .1545 +.0045 .1500 515 ---- ---- ---- ---- .1480 +.0040 .1440 520 ---- ---- ---- ---- .1420 +.0040 .1380 525 ---- ---- ---- ---- .1365 +.0040 .1325 550 ---- ---- ---- ---- .1125 +.0030 .1095 575 ---- ---- ---- ---- .0955 +.0030 .0925 600 ---- ---- ---- ---- .0830 +.0020 .0810 625 ---- ---- ---- ---- .0740 +.0020 .0720 650 ---- ---- ---- ---- .0670 +.0015 .0655 675 ---- ---- ---- ---- .0615 +.0015 .0600 700 ---- ---- ---- ---- .0575 +.0015 .0560 725 ---- ---- ---- ---- .0540 +.0015 .0525 750 ---- ---- ---- ---- .0510 +.0015 .0495 775 ---- ---- ---- ---- .0485 +.0010 .0475 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6385 +.0195 3.6190 050 ---- ---- ---- ---- 3.3885 +.0195 3.3690 075 ---- ---- ---- ---- 3.1385 +.0195 3.1190 100 ---- ---- ---- ---- 2.8885 +.0195 2.8690 125 ---- ---- ---- ---- 2.6385 +.0195 2.6190 150 ---- ---- ---- ---- 2.3885 +.0195 2.3690 175 ---- ---- ---- ---- 2.1385 +.0195 2.1190 200 ---- ---- ---- ---- 1.8885 +.0195 1.8690 225 ---- ---- ---- ---- 1.6420 +.0185 1.6235 250 ---- ---- ---- ---- 1.4125 +.0175 1.3950 260 ---- ---- ---- ---- 1.3255 +.0170 1.3085 265 ---- ---- ---- ---- 1.2830 +.0170 1.2660 270 ---- ---- ---- ---- 1.2415 +.0170 1.2245 275 ---- ---- ---- ---- 1.2000 +.0165 1.1835 280 ---- ---- ---- ---- 1.1595 +.0160 1.1435 285 ---- ---- ---- ---- 1.1200 +.0165 1.1035 290 ---- ---- ---- ---- 1.0805 +.0155 1.0650 295 ---- ---- ---- ---- 1.0420 +.0155 1.0265 300 ---- ---- ---- ---- 1.0045 +.0155 .9890 305 ---- ---- ---- ---- .9675 +.0150 .9525 310 ---- ---- ---- ---- .9310 +.0150 .9160 315 ---- ---- ---- ---- .8955 +.0145 .8810 320 ---- ---- ---- ---- .8605 +.0140 .8465 325 ---- ---- ---- ---- .8265 +.0140 .8125 330 ---- ---- ---- ---- .7930 +.0135 .7795 335 ---- ---- ---- ---- .7610 +.0135 .7475 340 ---- ---- ---- ---- .7295 +.0135 .7160 345 ---- ---- ---- ---- .6985 +.0125 .6860 350 ---- ---- ---- ---- .6690 +.0125 .6565 355 ---- ---- ---- ---- .6400 +.0120 .6280 360 ---- ---- ---- ---- .6125 +.0120 .6005 365 ---- ---- ---- ---- .5855 +.0115 .5740 370 ---- ---- ---- ---- .5595 +.0110 .5485 375 ---- ---- ---- ---- .5345 +.0105 .5240 380 ---- ---- ---- ---- .5110 +.0105 .5005 385 ---- ---- ---- ---- .4880 +.0100 .4780 390 ---- ---- ---- ---- .4660 +.0095 .4565 395 ---- ---- ---- ---- .4455 +.0095 .4360 400 ---- ---- ---- ---- .4255 +.0090 .4165 405 ---- ---- ---- ---- .4070 +.0090 .3980 410 ---- ---- ---- ---- .3890 +.0085 .3805 415 ---- ---- ---- ---- .3720 +.0085 .3635 420 ---- ---- ---- ---- .3560 +.0085 .3475 425 ---- ---- ---- ---- .3405 +.0080 .3325 430 ---- ---- ---- ---- .3260 +.0080 .3180 435 ---- ---- ---- ---- .3120 +.0075 .3045 440 ---- ---- ---- ---- .2985 +.0070 .2915 445 ---- ---- ---- ---- .2855 +.0070 .2785 450 ---- ---- ---- ---- .2735 +.0070 .2665 455 ---- ---- ---- ---- .2615 +.0060 .2555 460 ---- ---- ---- ---- .2505 +.0060 .2445 465 ---- ---- ---- ---- .2400 +.0060 .2340 470 ---- ---- ---- ---- .2300 +.0060 .2240 475 ---- ---- ---- ---- .2200 +.0055 .2145 480 ---- ---- ---- ---- .2110 +.0055 .2055 485 ---- ---- ---- ---- .2020 +.0050 .1970 490 ---- ---- ---- ---- .1940 +.0050 .1890 495 ---- ---- ---- ---- .1860 +.0050 .1810 500 ---- ---- ---- ---- .1785 +.0050 .1735 505 ---- ---- ---- ---- .1710 +.0045 .1665 510 ---- ---- ---- ---- .1645 +.0045 .1600 515 ---- ---- ---- ---- .1580 +.0045 .1535 520 ---- ---- ---- ---- .1520 +.0045 .1475 525 ---- ---- ---- ---- .1460 +.0040 .1420 550 ---- ---- ---- ---- .1215 +.0030 .1185 575 ---- ---- ---- ---- .1040 +.0030 .1010 600 ---- ---- ---- ---- .0910 +.0025 .0885 625 ---- ---- ---- ---- .0820 +.0025 .0795 650 ---- ---- ---- ---- .0745 +.0020 .0725 675 ---- ---- ---- ---- .0690 +.0020 .0670 700 ---- ---- ---- ---- .0645 +.0015 .0630 725 ---- ---- ---- ---- .0610 +.0020 .0590 750 ---- ---- ---- ---- .0580 +.0015 .0565 775 ---- ---- ---- ---- .0555 +.0015 .0540 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6385 +.0195 3.6190 050 ---- ---- ---- ---- 3.3885 +.0195 3.3690 075 ---- ---- ---- ---- 3.1385 +.0195 3.1190 100 ---- ---- ---- ---- 2.8885 +.0195 2.8690 125 ---- ---- ---- ---- 2.6385 +.0195 2.6190 150 ---- ---- ---- ---- 2.3885 +.0195 2.3690 175 ---- ---- ---- ---- 2.1385 +.0195 2.1190 200 ---- ---- ---- ---- 1.8885 +.0195 1.8690 225 ---- ---- ---- ---- 1.6440 +.0185 1.6255 250 ---- ---- ---- ---- 1.4170 +.0175 1.3995 275 ---- ---- ---- ---- 1.2070 +.0165 1.1905 280 ---- ---- ---- ---- 1.1670 +.0165 1.1505 285 ---- ---- ---- ---- 1.1275 +.0160 1.1115 290 ---- ---- ---- ---- 1.0890 +.0160 1.0730 295 ---- ---- ---- ---- 1.0505 +.0150 1.0355 300 ---- ---- ---- ---- 1.0135 +.0155 .9980 305 ---- ---- ---- ---- .9770 +.0150 .9620 310 ---- ---- ---- ---- .9410 +.0150 .9260 315 ---- ---- ---- ---- .9055 +.0145 .8910 320 ---- ---- ---- ---- .8710 +.0140 .8570 325 ---- ---- ---- ---- .8375 +.0140 .8235 330 ---- ---- ---- ---- .8045 +.0135 .7910 335 ---- ---- ---- ---- .7725 +.0135 .7590 340 ---- ---- ---- ---- .7410 +.0130 .7280 345 ---- ---- ---- ---- .7110 +.0130 .6980 350 ---- ---- ---- ---- .6815 +.0125 .6690 355 ---- ---- ---- ---- .6530 +.0125 .6405 360 ---- ---- ---- ---- .6250 +.0115 .6135 365 ---- ---- ---- ---- .5985 +.0115 .5870 370 ---- ---- ---- ---- .5730 +.0115 .5615 375 ---- ---- ---- ---- .5480 +.0105 .5375 380 ---- ---- ---- ---- .5245 +.0105 .5140 385 ---- ---- ---- ---- .5020 +.0105 .4915 390 ---- ---- ---- ---- .4800 +.0100 .4700 395 ---- ---- ---- ---- .4595 +.0095 .4500 400 ---- ---- ---- ---- .4400 +.0095 .4305 405 ---- ---- ---- ---- .4210 +.0090 .4120 410 ---- ---- ---- ---- .4035 +.0090 .3945 415 ---- ---- ---- ---- .3865 +.0085 .3780 420 ---- ---- ---- ---- .3700 +.0080 .3620 425 ---- ---- ---- ---- .3550 +.0080 .3470 430 ---- ---- ---- ---- .3400 +.0075 .3325 435 ---- ---- ---- ---- .3260 +.0075 .3185 440 ---- ---- ---- ---- .3125 +.0070 .3055 445 ---- ---- ---- ---- .2995 +.0070 .2925 450 ---- ---- ---- ---- .2875 +.0070 .2805 455 ---- ---- ---- ---- .2755 +.0065 .2690 460 ---- ---- ---- ---- .2645 +.0065 .2580 465 ---- ---- ---- ---- .2535 +.0060 .2475 470 ---- ---- ---- ---- .2435 +.0060 .2375 475 ---- ---- ---- ---- .2335 +.0055 .2280 480 ---- ---- ---- ---- .2240 +.0055 .2185 485 ---- ---- ---- ---- .2155 +.0055 .2100 490 ---- ---- ---- ---- .2070 +.0055 .2015 495 ---- ---- ---- ---- .1985 +.0050 .1935 500 ---- ---- ---- ---- .1910 +.0050 .1860 505 ---- ---- ---- ---- .1835 +.0045 .1790 510 ---- ---- ---- ---- .1765 +.0045 .1720 515 ---- ---- ---- ---- .1700 +.0045 .1655 520 ---- ---- ---- ---- .1640 +.0045 .1595 525 ---- ---- ---- ---- .1580 +.0040 .1540 550 ---- ---- ---- ---- .1330 +.0035 .1295 575 ---- ---- ---- ---- .1145 +.0030 .1115 600 ---- ---- ---- ---- .1010 +.0025 .0985 625 ---- ---- ---- ---- .0915 +.0025 .0890 650 ---- ---- ---- ---- .0840 +.0020 .0820 675 ---- ---- ---- ---- .0780 +.0020 .0760 700 ---- ---- ---- ---- .0730 +.0015 .0715 725 ---- ---- ---- ---- .0695 +.0020 .0675 750 ---- ---- ---- ---- .0660 +.0015 .0645 775 ---- ---- ---- ---- .0640 +.0015 .0625 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3885 +.0195 3.3690 075 ---- ---- ---- ---- 3.1385 +.0195 3.1190 100 ---- ---- ---- ---- 2.8885 +.0195 2.8690 125 ---- ---- ---- ---- 2.6385 +.0195 2.6190 150 ---- ---- ---- ---- 2.3885 +.0195 2.3690 175 ---- ---- ---- ---- 2.1385 +.0195 2.1190 200 ---- ---- ---- ---- 1.8885 +.0195 1.8690 225 ---- ---- ---- ---- 1.6455 +.0185 1.6270 250 ---- ---- ---- ---- 1.4210 +.0175 1.4035 275 ---- ---- ---- ---- 1.2125 +.0160 1.1965 285 ---- ---- ---- ---- 1.1340 +.0160 1.1180 290 ---- ---- ---- ---- 1.0955 +.0155 1.0800 295 ---- ---- ---- ---- 1.0580 +.0155 1.0425 300 ---- ---- ---- ---- 1.0210 +.0150 1.0060 305 ---- ---- ---- ---- .9845 +.0145 .9700 310 ---- ---- ---- ---- .9490 +.0145 .9345 315 ---- ---- ---- ---- .9140 +.0140 .9000 320 ---- ---- ---- ---- .8800 +.0140 .8660 325 ---- ---- ---- ---- .8465 +.0140 .8325 330 ---- ---- ---- ---- .8140 +.0135 .8005 335 ---- ---- ---- ---- .7820 +.0130 .7690 340 ---- ---- ---- ---- .7510 +.0130 .7380 345 ---- ---- ---- ---- .7210 +.0130 .7080 350 ---- ---- ---- ---- .6915 +.0120 .6795 355 ---- ---- ---- ---- .6635 +.0125 .6510 360 ---- ---- ---- ---- .6360 +.0120 .6240 365 ---- ---- ---- ---- .6095 +.0115 .5980 370 ---- ---- ---- ---- .5840 +.0115 .5725 375 ---- ---- ---- ---- .5595 +.0110 .5485 380 ---- ---- ---- ---- .5355 +.0105 .5250 385 ---- ---- ---- ---- .5130 +.0100 .5030 390 ---- ---- ---- ---- .4915 +.0100 .4815 395 ---- ---- ---- ---- .4710 +.0100 .4610 400 ---- ---- ---- ---- .4515 +.0095 .4420 405 ---- ---- ---- ---- .4325 +.0090 .4235 410 ---- ---- ---- ---- .4150 +.0090 .4060 415 ---- ---- ---- ---- .3980 +.0085 .3895 420 ---- ---- ---- ---- .3820 +.0085 .3735 1 425 ---- ---- ---- ---- .3665 +.0080 .3585 430 ---- ---- ---- ---- .3520 +.0080 .3440 435 ---- ---- ---- ---- .3375 +.0075 .3300 440 ---- ---- ---- ---- .3240 +.0070 .3170 445 ---- ---- ---- ---- .3115 +.0075 .3040 450 ---- ---- ---- ---- .2990 +.0070 .2920 455 ---- ---- ---- ---- .2870 +.0065 .2805 460 ---- ---- ---- ---- .2760 +.0065 .2695 465 ---- ---- ---- ---- .2650 +.0065 .2585 470 ---- ---- ---- ---- .2545 +.0060 .2485 475 ---- ---- ---- ---- .2445 +.0055 .2390 480 ---- ---- ---- ---- .2355 +.0060 .2295 485 ---- ---- ---- ---- .2265 +.0055 .2210 490 ---- ---- ---- ---- .2175 +.0050 .2125 495 ---- ---- ---- ---- .2095 +.0050 .2045 500 ---- ---- ---- ---- .2015 +.0050 .1965 505 ---- ---- ---- ---- .1940 +.0045 .1895 510 ---- ---- ---- ---- .1870 +.0045 .1825 515 ---- ---- ---- ---- .1805 +.0045 .1760 520 ---- ---- ---- ---- .1740 +.0045 .1695 525 ---- ---- ---- ---- .1680 +.0045 .1635 550 ---- ---- ---- ---- .1420 +.0035 .1385 575 ---- ---- ---- ---- .1235 +.0035 .1200 600 ---- ---- ---- ---- .1095 +.0025 .1070 1000 625 ---- ---- ---- ---- .0995 +.0025 .0970 650 ---- ---- ---- ---- .0920 +.0025 .0895 675 ---- ---- ---- ---- .0860 +.0025 .0835 700 ---- ---- ---- ---- .0810 +.0020 .0790 1150 725 ---- ---- ---- ---- .0770 +.0020 .0750 750 ---- ---- ---- ---- .0735 +.0015 .0720 775 ---- ---- ---- ---- .0710 +.0015 .0695 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3790 +.0195 3.3595 075 ---- ---- ---- ---- 3.1290 +.0195 3.1095 100 ---- ---- ---- ---- 2.8790 +.0195 2.8595 125 ---- ---- ---- ---- 2.6290 +.0195 2.6095 150 ---- ---- ---- ---- 2.3790 +.0195 2.3595 175 ---- ---- ---- ---- 2.1290 +.0195 2.1095 200 ---- ---- ---- ---- 1.8805 +.0190 1.8615 225 ---- ---- ---- ---- 1.6445 +.0180 1.6265 250 ---- ---- ---- ---- 1.4220 +.0170 1.4050 275 ---- ---- ---- ---- 1.2125 +.0160 1.1965 285 ---- ---- ---- ---- 1.1330 +.0160 1.1170 290 ---- ---- ---- ---- 1.0940 +.0155 1.0785 295 ---- ---- ---- ---- 1.0560 +.0150 1.0410 300 ---- ---- ---- ---- 1.0190 +.0150 1.0040 305 ---- ---- ---- ---- .9825 +.0145 .9680 310 ---- ---- ---- ---- .9475 +.0145 .9330 315 ---- ---- ---- ---- .9125 +.0140 .8985 320 ---- ---- ---- ---- .8790 +.0140 .8650 325 ---- ---- ---- ---- .8465 +.0140 .8325 330 ---- ---- ---- ---- .8145 +.0135 .8010 335 ---- ---- ---- ---- .7830 +.0130 .7700 340 ---- ---- ---- ---- .7530 +.0130 .7400 345 ---- ---- ---- ---- .7235 +.0125 .7110 350 ---- ---- ---- ---- .6945 +.0120 .6825 355 ---- ---- ---- ---- .6670 +.0120 .6550 360 ---- ---- ---- ---- .6400 +.0115 .6285 365 ---- ---- ---- ---- .6140 +.0115 .6025 370 ---- ---- ---- ---- .5890 +.0115 .5775 375 ---- ---- ---- ---- .5645 +.0105 .5540 380 ---- ---- ---- ---- .5415 +.0105 .5310 385 ---- ---- ---- ---- .5195 +.0105 .5090 390 ---- ---- ---- ---- .4985 +.0100 .4885 395 ---- ---- ---- ---- .4785 +.0100 .4685 400 ---- ---- ---- ---- .4590 +.0095 .4495 405 ---- ---- ---- ---- .4410 +.0090 .4320 410 ---- ---- ---- ---- .4235 +.0090 .4145 415 ---- ---- ---- ---- .4070 +.0085 .3985 420 ---- ---- ---- ---- .3910 +.0085 .3825 425 ---- ---- ---- ---- .3760 +.0080 .3680 430 ---- ---- ---- ---- .3615 +.0080 .3535 435 ---- ---- ---- ---- .3475 +.0080 .3395 440 ---- ---- ---- ---- .3340 +.0075 .3265 445 ---- ---- ---- ---- .3210 +.0070 .3140 450 ---- ---- ---- ---- .3090 +.0070 .3020 455 ---- ---- ---- ---- .2970 +.0065 .2905 460 ---- ---- ---- ---- .2860 +.0070 .2790 465 ---- ---- ---- ---- .2750 +.0065 .2685 470 ---- ---- ---- ---- .2650 +.0065 .2585 475 ---- ---- ---- ---- .2550 +.0060 .2490 480 ---- ---- ---- ---- .2455 +.0055 .2400 485 ---- ---- ---- ---- .2365 +.0055 .2310 490 ---- ---- ---- ---- .2280 +.0055 .2225 495 ---- ---- ---- ---- .2195 +.0050 .2145 500 ---- ---- ---- ---- .2120 +.0050 .2070 505 ---- ---- ---- ---- .2045 +.0050 .1995 510 ---- ---- ---- ---- .1970 +.0045 .1925 525 ---- ---- ---- ---- .1770 +.0045 .1725 550 ---- ---- ---- ---- .1490 +.0040 .1450 575 ---- ---- ---- ---- .1260 +.0035 .1225 600 ---- ---- ---- ---- .1070 +.0025 .1045 625 ---- ---- ---- ---- .0915 +.0020 .0895 650 ---- ---- ---- ---- .0790 +.0020 .0770 675 ---- ---- ---- ---- .0685 +.0015 .0670 700 ---- ---- ---- ---- .0600 +.0015 .0585 725 ---- ---- ---- ---- .0525 +.0010 .0515 750 ---- ---- ---- ---- .0465 +.0010 .0455 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3790 +.0195 3.3595 075 ---- ---- ---- ---- 3.1290 +.0195 3.1095 100 ---- ---- ---- ---- 2.8790 +.0195 2.8595 125 ---- ---- ---- ---- 2.6290 +.0195 2.6095 150 ---- ---- ---- ---- 2.3790 +.0195 2.3595 175 ---- ---- ---- ---- 2.1290 +.0195 2.1095 200 ---- ---- ---- ---- 1.8815 +.0190 1.8625 225 ---- ---- ---- ---- 1.6475 +.0180 1.6295 250 ---- ---- ---- ---- 1.4270 +.0170 1.4100 275 ---- ---- ---- ---- 1.2195 +.0160 1.2035 285 ---- ---- ---- ---- 1.1405 +.0155 1.1250 290 ---- ---- ---- ---- 1.1020 +.0155 1.0865 295 ---- ---- ---- ---- 1.0645 +.0155 1.0490 300 ---- ---- ---- ---- 1.0275 +.0150 1.0125 305 ---- ---- ---- ---- .9915 +.0145 .9770 310 ---- ---- ---- ---- .9565 +.0145 .9420 315 ---- ---- ---- ---- .9225 +.0145 .9080 320 ---- ---- ---- ---- .8890 +.0140 .8750 325 ---- ---- ---- ---- .8565 +.0135 .8430 330 ---- ---- ---- ---- .8245 +.0130 .8115 335 ---- ---- ---- ---- .7940 +.0130 .7810 340 ---- ---- ---- ---- .7640 +.0130 .7510 345 ---- ---- ---- ---- .7345 +.0125 .7220 350 ---- ---- ---- ---- .7060 +.0120 .6940 355 ---- ---- ---- ---- .6785 +.0120 .6665 360 ---- ---- ---- ---- .6520 +.0120 .6400 365 ---- ---- ---- ---- .6260 +.0115 .6145 370 ---- ---- ---- ---- .6010 +.0110 .5900 375 ---- ---- ---- ---- .5770 +.0110 .5660 380 ---- ---- ---- ---- .5540 +.0105 .5435 385 ---- ---- ---- ---- .5320 +.0100 .5220 390 ---- ---- ---- ---- .5110 +.0100 .5010 395 ---- ---- ---- ---- .4910 +.0095 .4815 400 ---- ---- ---- ---- .4720 +.0095 .4625 405 ---- ---- ---- ---- .4540 +.0095 .4445 410 ---- ---- ---- ---- .4365 +.0090 .4275 415 ---- ---- ---- ---- .4200 +.0085 .4115 420 ---- ---- ---- ---- .4040 +.0085 .3955 425 ---- ---- ---- ---- .3890 +.0080 .3810 430 ---- ---- ---- ---- .3745 +.0080 .3665 435 ---- ---- ---- ---- .3605 +.0080 .3525 440 ---- ---- ---- ---- .3470 +.0075 .3395 445 ---- ---- ---- ---- .3340 +.0070 .3270 450 ---- ---- ---- ---- .3220 +.0075 .3145 455 ---- ---- ---- ---- .3100 +.0070 .3030 460 ---- ---- ---- ---- .2985 +.0065 .2920 465 ---- ---- ---- ---- .2880 +.0065 .2815 470 ---- ---- ---- ---- .2775 +.0065 .2710 475 ---- ---- ---- ---- .2675 +.0060 .2615 480 ---- ---- ---- ---- .2580 +.0060 .2520 485 ---- ---- ---- ---- .2490 +.0060 .2430 490 ---- ---- ---- ---- .2405 +.0060 .2345 495 ---- ---- ---- ---- .2320 +.0055 .2265 500 ---- ---- ---- ---- .2240 +.0055 .2185 505 ---- ---- ---- ---- .2165 +.0055 .2110 510 ---- ---- ---- ---- .2090 +.0050 .2040 525 ---- ---- ---- ---- .1885 +.0045 .1840 550 ---- ---- ---- ---- .1595 +.0040 .1555 575 ---- ---- ---- ---- .1360 +.0035 .1325 600 ---- ---- ---- ---- .1165 +.0030 .1135 625 ---- ---- ---- ---- .1005 +.0025 .0980 650 ---- ---- ---- ---- .0870 +.0020 .0850 675 ---- ---- ---- ---- .0760 +.0020 .0740 700 ---- ---- ---- ---- .0670 +.0020 .0650 725 ---- ---- ---- ---- .0595 +.0020 .0575 750 ---- ---- ---- ---- .0525 +.0010 .0515 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3790 +.0195 3.3595 075 ---- ---- ---- ---- 3.1290 +.0195 3.1095 100 ---- ---- ---- ---- 2.8790 +.0195 2.8595 125 ---- ---- ---- ---- 2.6290 +.0195 2.6095 150 ---- ---- ---- ---- 2.3790 +.0195 2.3595 175 ---- ---- ---- ---- 2.1290 +.0195 2.1095 200 ---- ---- ---- ---- 1.8830 +.0185 1.8645 225 ---- ---- ---- ---- 1.6515 +.0180 1.6335 250 ---- ---- ---- ---- 1.4330 +.0165 1.4165 275 ---- ---- ---- ---- 1.2275 +.0160 1.2115 285 ---- ---- ---- ---- 1.1490 +.0155 1.1335 290 ---- ---- ---- ---- 1.1110 +.0150 1.0960 295 ---- ---- ---- ---- 1.0740 +.0150 1.0590 300 ---- ---- ---- ---- 1.0375 +.0150 1.0225 305 ---- ---- ---- ---- 1.0020 +.0145 .9875 310 ---- ---- ---- ---- .9670 +.0140 .9530 315 ---- ---- ---- ---- .9330 +.0140 .9190 320 ---- ---- ---- ---- .9000 +.0135 .8865 325 ---- ---- ---- ---- .8680 +.0135 .8545 330 ---- ---- ---- ---- .8365 +.0130 .8235 335 ---- ---- ---- ---- .8060 +.0130 .7930 340 ---- ---- ---- ---- .7765 +.0130 .7635 345 ---- ---- ---- ---- .7475 +.0125 .7350 350 ---- ---- ---- ---- .7190 +.0120 .7070 355 ---- ---- ---- ---- .6920 +.0120 .6800 360 ---- ---- ---- ---- .6655 +.0120 .6535 365 ---- ---- ---- ---- .6395 +.0110 .6285 370 ---- ---- ---- ---- .6150 +.0110 .6040 375 ---- ---- ---- ---- .5910 +.0110 .5800 380 ---- ---- ---- ---- .5680 +.0105 .5575 385 ---- ---- ---- ---- .5465 +.0105 .5360 390 ---- ---- ---- ---- .5255 +.0100 .5155 395 ---- ---- ---- ---- .5055 +.0095 .4960 400 ---- ---- ---- ---- .4865 +.0095 .4770 405 ---- ---- ---- ---- .4685 +.0095 .4590 410 ---- ---- ---- ---- .4510 +.0090 .4420 415 ---- ---- ---- ---- .4345 +.0085 .4260 420 ---- ---- ---- ---- .4190 +.0085 .4105 425 ---- ---- ---- ---- .4035 +.0080 .3955 430 ---- ---- ---- ---- .3890 +.0080 .3810 435 ---- ---- ---- ---- .3750 +.0075 .3675 440 ---- ---- ---- ---- .3620 +.0080 .3540 445 ---- ---- ---- ---- .3490 +.0075 .3415 450 ---- ---- ---- ---- .3365 +.0070 .3295 455 ---- ---- ---- ---- .3245 +.0070 .3175 460 ---- ---- ---- ---- .3130 +.0065 .3065 465 ---- ---- ---- ---- .3020 +.0065 .2955 470 ---- ---- ---- ---- .2915 +.0065 .2850 475 ---- ---- ---- ---- .2815 +.0060 .2755 480 ---- ---- ---- ---- .2715 +.0060 .2655 485 ---- ---- ---- ---- .2625 +.0060 .2565 500 ---- ---- ---- ---- .2360 +.0050 .2310 525 ---- ---- ---- ---- .1990 +.0045 .1945 550 ---- ---- ---- ---- .1685 +.0040 .1645 575 ---- ---- ---- ---- .1430 +.0035 .1395 600 ---- ---- ---- ---- .1220 +.0030 .1190 625 ---- ---- ---- ---- .1050 +.0025 .1025 650 ---- ---- ---- ---- .0905 +.0025 .0880 675 ---- ---- ---- ---- .0785 +.0020 .0765 700 ---- ---- ---- ---- .0685 +.0015 .0670 725 ---- ---- ---- ---- .0600 +.0015 .0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2980 2186 57675 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 146 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 392 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 38 280 ---- ---- ---- ---- .0010 UNCH .0010 8 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 10 295 ---- ---- ---- ---- .0010 -.0005 .0015 5 300 ---- ---- ---- ---- .0015 UNCH 12 .0015 492 305 ---- ---- ---- ---- .0015 UNCH .0015 1 310 ---- ---- ---- ---- .0015 -.0005 .0020 32 37 315 ---- ---- ---- ---- .0020 -.0005 1 .0025 42 320 ---- ---- .0020A .0020A .0025 -.0005 .0030 5 41 325 ---- ---- .0025A .0025A .0025 -.0010 .0035 37 330 .0035 .0035 .0035 .0035 .0030 -.0015 5 .0045 128 335 ---- ---- .0040A .0040A .0040 -.0015 1 .0055 17 340 .0085 .0085 .0055A .0055A .0050 -.0020 3 .0070 3 655 345 .0095 .0105B .0070A .0070A .0065 -.0025 30 .0090 5 133 350 .0130 .0160 .0080 .0085B .0090 -.0035 90 .0125 5 409 355 .0175 .0200B .0125A .0125A .0125 -.0040 431 .0165 13 227 360 .0235 .0290 .0170A .0280B .0175 -.0055 61 .0230 261 826 365 .0330 .0390 .0235A .0320B .0245 -.0065 34 .0310 82 275 366 .0370 .0405B .0255A .0335B .0265 -.0065 27 .0330 19 71 367 .0385 .0430B .0270A .0360B .0285 -.0065 10 .0350 21 135 368 .0435 .0455B .0290A .0385B .0300 -.0075 25 .0375 16 87 369 .0425 .0485B .0305A .0410B .0325 -.0075 42 .0400 18 53 370 .0460 .0515B .0325A .0435B .0345 -.0080 16 .0425 776 1440 371 .0485 .0550B .0350A .0465B .0370 -.0080 34 .0450 19 73 372 .0515 .0585B .0370A .0495B .0395 -.0080 38 .0475 36 82 373 .0550 .0615B .0395A .0525B .0420 -.0085 225 .0505 39 103 374 .0530 .0655B .0420A .0565B .0445 -.0090 5 .0535 37 80 375 .0575 .0695B .0450A .0450A .0475 -.0095 12 .0570 3 255 376 .0745 .0745 .0475A .0475A .0505 -.0095 15 .0600 126 377 .0515 .0775B .0505A .0535B .0535 -.0100 1 .0635 36 378 ---- .0815B .0535A .0815B .0570 -.0100 .0670 27 379 ---- .0860B .0570A .0860B .0605 -.0105 1 .0710 34 380 .0840 .0915B .0600A .0915B .0640 -.0110 51 .0750 256 1899 381 ---- .0955B .0635A .0955B .0680 -.0110 .0790 3 382 ---- .1005B .0675A .1005B .0720 -.0110 .0830 6 70 383 .1040 .1060B .0710A .1060B .0760 -.0115 1 .0875 165 384 .1000 .1105B .0750A .0750A .0800 -.0120 1 .0920 69 96 385 .1060 .1160B .0795A .0795A .0845 -.0125 57 .0970 967 1204 386 .0960 .1215B .0835A .1215B .0890 -.0125 5 .1015 366 387 .1130 .1280B .0885A .1030B .0935 -.0130 27 .1065 41 59 388 ---- .1330B .0925A .1330B .0985 -.0135 .1120 56 389 ---- .1390B .0975A .1390B .1035 -.0140 .1175 2 105 390 .1050 .1455B .1025A .1070A .1085 -.0145 7 .1230 65 699 391 ---- .1520B .1075A .1520B .1140 -.0145 .1285 23 392 ---- .1585B .1130A .1585B .1195 -.0150 .1345 20 393 ---- .1650B .1185A .1650B .1250 -.0155 .1405 4 394 ---- .1720B .1240A .1715B .1305 -.0155 .1460 40 395 .1280 .1790B .1280 .1360B .1365 -.0160 50 .1525 132 396 ---- .1850B .1360A .1850B .1425 -.0165 .1590 19 397 ---- .1925B .1420A .1925B .1485 -.0170 .1655 37 398 ---- .2000B .1485A .2000B .1550 -.0175 .1725 50 399 ---- .2075B .1550A .2075B .1615 -.0180 .1795 60 400 ---- .2150B .1615A .2150B .1685 -.0180 36 .1865 963 401 ---- .2170B .1680A .2165B .1755 -.0185 .1940 7 402 ---- .2260B .1750A .2260B .1825 -.0185 .2010 26 403 ---- .2330B .1820A .2330B .1900 -.0185 .2085 18 404 ---- .2415B .1890A .2360B .1970 -.0195 .2165 182 405 ---- .2505B .1965A .2505B .2050 -.0190 50 .2240 105 406 ---- .2590B .2040A .2565B .2125 -.0195 15 .2320 34 407 ---- .2650B .2115A .2650B .2205 -.0195 .2400 12 408 ---- .2710B .2190A .2710B .2280 -.0200 .2480 409 ---- .2760B .2330A .2760B .2365 -.0195 .2560 24 410 ---- .2895B .2400A .2895B .2445 -.0200 .2645 122 411 ---- .2800B .2490A .2800B .2525 -.0200 .2725 1 412 ---- .2840B .2555A .2555A .2610 -.0200 .2810 2 413 ---- .2930B .2640A .2640A .2695 -.0200 .2895 10 414 ---- ---- .2735A .2735A .2775 -.0205 .2980 9 415 ---- ---- .2805A .2805A .2860 -.0210 .3070 8 416 ---- ---- .2930A .2930A .2945 -.0215 .3160 417 ---- ---- ---- ---- .3035 -.0210 .3245 36 418 ---- ---- ---- ---- .3125 -.0210 .3335 419 ---- ---- ---- ---- .3210 -.0215 .3425 420 ---- .3900B .3200A .3900B .3300 -.0220 .3520 55 421 ---- ---- ---- ---- .3390 -.0220 .3610 7 422 ---- ---- ---- ---- .3485 -.0215 .3700 423 ---- ---- ---- ---- .3575 -.0220 .3795 424 ---- ---- ---- ---- .3665 -.0225 .3890 8 425 ---- ---- ---- ---- .3760 -.0225 .3985 194 426 ---- ---- ---- ---- .3855 -.0220 .4075 427 ---- ---- ---- ---- .3945 -.0225 .4170 428 ---- ---- ---- ---- .4040 -.0225 .4265 429 ---- ---- ---- ---- .4135 -.0225 .4360 430 ---- .4855B .4120A .4855B .4230 -.0225 .4455 26 431 ---- .4950B .4215A .4950B .4325 -.0225 .4550 432 ---- ---- ---- ---- .4420 -.0225 .4645 433 ---- ---- ---- ---- .4515 -.0230 .4745 1 434 ---- ---- ---- ---- .4615 -.0225 .4840 435 ---- ---- ---- ---- .4710 -.0225 .4935 1 9 436 ---- ---- ---- ---- .4805 -.0225 .5030 440 ---- .5830B .5080A .5830B .5195 -.0225 .5420 2 445 ---- ---- ---- ---- .5685 -.0225 .5910 1 450 ---- ---- .6245A .6245A .6175 -.0225 .6400 7 455 ---- ---- ---- ---- .6670 -.0225 .6895 3 460 ---- ---- ---- ---- .7170 -.0225 .7395 4 465 ---- ---- ---- ---- .7665 -.0225 .7890 2 470 ---- ---- ---- ---- .8165 -.0225 .8390 1 475 ---- ---- ---- ---- .8665 -.0220 .8885 2 480 ---- ---- ---- ---- .9160 -.0225 .9385 2 485 ---- ---- ---- ---- .9660 -.0225 .9885 1 490 ---- ---- ---- ---- 1.0160 -.0225 1.0385 1 495 ---- ---- ---- ---- 1.0660 -.0225 1.0885 1 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 1 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 515 ---- ---- ---- ---- 1.2660 -.0225 1.2885 520 ---- ---- ---- ---- 1.3160 -.0225 1.3385 1 525 ---- ---- ---- ---- 1.3660 -.0225 1.3885 530 ---- ---- ---- ---- 1.4160 -.0225 1.4385 2 535 ---- ---- ---- ---- 1.4660 -.0225 1.4885 540 ---- ---- ---- ---- 1.5160 -.0225 1.5385 1 545 ---- ---- ---- ---- 1.5660 -.0225 1.5885 550 ---- ---- ---- ---- 1.6160 -.0225 1.6385 555 ---- ---- ---- ---- 1.6660 -.0225 1.6885 560 ---- ---- ---- ---- 1.7160 -.0225 1.7385 565 ---- ---- ---- ---- 1.7660 -.0225 1.7885 570 ---- ---- ---- ---- 1.8160 -.0225 1.8385 575 ---- ---- ---- ---- 1.8660 -.0225 1.8885 580 ---- ---- ---- ---- 1.9160 -.0225 1.9385 600 ---- ---- ---- ---- 2.1160 -.0225 2.1385 625 ---- ---- ---- ---- 2.3660 -.0225 2.3885 650 ---- ---- ---- ---- 2.6160 -.0225 2.6385 675 ---- ---- ---- ---- 2.8660 -.0225 2.8885 700 ---- ---- ---- ---- 3.1160 -.0225 3.1385 725 ---- ---- ---- ---- 3.3660 -.0225 3.3885 750 ---- ---- ---- ---- 3.6160 -.0225 3.6385 775 ---- ---- ---- ---- 3.8660 -.0225 3.8885 800 ---- ---- ---- ---- 4.1160 -.0225 4.1385 825 ---- ---- ---- ---- 4.3660 -.0225 4.3885 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0015 +.0010 .0005 250 ---- ---- ---- ---- .0015 +.0010 .0005 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0015 +.0005 .0010 65 265 ---- ---- ---- ---- .0020 +.0005 .0015 14 47 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0020 UNCH .0020 1 280 ---- ---- ---- ---- .0025 +.0005 .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 UNCH 20 .0030 295 ---- ---- ---- ---- .0035 -.0005 .0040 50 300 ---- ---- ---- ---- .0040 -.0005 .0045 2209 305 ---- ---- .0050A .0050A .0045 -.0010 5 .0055 2 310 ---- ---- .0060A .0060A .0055 -.0010 .0065 33 315 ---- ---- .0070A .0070A .0065 -.0015 .0080 27 320 ---- .0105B .0085A .0105B .0080 -.0015 .0095 139 325 ---- .0130B .0100A .0130B .0100 -.0020 5 .0120 424 330 .0155 .0165B .0125A .0160B .0125 -.0020 1 .0145 1 80 335 ---- .0210B .0155A .0210B .0160 -.0025 .0185 31 340 .0235 .0265B .0195A .0195A .0200 -.0030 423 .0230 35 345 ---- .0340B .0245A .0340B .0255 -.0040 66 .0295 76 350 .0360 .0430 .0310A .0325B .0325 -.0045 17 .0370 955 355 .0480 .0535B .0390A .0535B .0410 -.0050 1 .0460 25 360 .0600 .0665B .0490A .0490A .0510 -.0060 11 .0570 41 663 365 .0820 .0820 .0610A .0610A .0635 -.0070 1 .0705 97 366 ---- .0840B .0635A .0840B .0660 -.0070 .0730 367 ---- .0875B .0660A .0875B .0690 -.0070 .0760 368 ---- .0910B .0690A .0910B .0720 -.0075 .0795 369 ---- .0950B .0720A .0950B .0750 -.0075 .0825 370 ---- .0990B .0745A .0990B .0780 -.0075 .0855 1 608 371 ---- .1025B .0780A .1025B .0810 -.0080 .0890 372 ---- .1060B .0810A .1060B .0845 -.0080 .0925 373 ---- .1100B .0840A .1100B .0880 -.0080 .0960 374 .1030 .1145B .0875A .1145B .0915 -.0085 8 .1000 375 .1100 .1195B .0905A .0905A .0950 -.0085 1 .1035 370 376 ---- .1230B .0945A .1230B .0985 -.0090 .1075 377 ---- .1275B .0985A .1275B .1025 -.0090 .1115 1 11 378 ---- .1320B .1020A .1320B .1065 -.0090 .1155 10 379 ---- .1365B .1060A .1365B .1105 -.0090 200 .1195 10 380 .1380 .1425B .1095A .1420B .1145 -.0095 121 .1240 569 381 ---- .1465B .1140A .1465B .1190 -.0095 .1285 7 382 ---- .1515B .1185A .1515B .1230 -.0100 .1330 383 ---- .1575B .1225A .1575B .1275 -.0100 .1375 384 ---- .1620B .1270A .1620B .1320 -.0105 .1425 335 385 .1655 .1675B .1315A .1315A .1365 -.0105 61 .1470 4 251 386 ---- .1725B .1360A .1725B .1415 -.0105 .1520 10 387 ---- .1780B .1410A .1780B .1460 -.0115 .1575 388 ---- .1835B .1455A .1835B .1510 -.0115 .1625 1 9 389 .1660 .1895B .1500A .1895B .1560 -.0120 40 .1680 33 33 390 .1800 .1960B .1555A .1600B .1610 -.0120 156 .1730 8 691 391 ---- .2015B .1605A .2015B .1660 -.0130 .1790 392 ---- .2075B .1660A .2075B .1715 -.0130 .1845 21 393 ---- .2135B .1715A .2135B .1765 -.0135 .1900 394 ---- .2200B .1770A .2200B .1820 -.0140 .1960 30 30 395 ---- .2265B .1825A .2265B .1880 -.0140 .2020 40 87 396 ---- .2330B .1880A .2330B .1935 -.0145 .2080 32 397 ---- .2395B .1940A .2395B .1995 -.0150 .2145 398 ---- .2460B .2000A .2460B .2055 -.0155 .2210 7 399 ---- .2530B .2060A .2530B .2120 -.0150 .2270 4 400 ---- .2600B .2120A .2600B .2185 -.0155 .2340 1419 401 ---- .2670B .2180A .2665B .2250 -.0155 .2405 1 402 ---- .2730B .2245A .2730B .2315 -.0155 .2470 1 403 ---- .2800B .2315A .2800B .2380 -.0160 .2540 1 404 ---- .2875B .2380A .2875B .2445 -.0165 .2610 405 ---- .2950B .2450A .2950B .2515 -.0165 .2680 426 406 ---- .3025B .2515A .3025B .2585 -.0165 .2750 36 407 ---- .3100B .2585A .3100B .2655 -.0170 .2825 1 408 ---- .3175B .2655A .3175B .2725 -.0170 .2895 61 409 ---- .3255B .2725A .3255B .2795 -.0175 .2970 11 410 ---- .3335B .2795A .3335B .2865 -.0180 .3045 161 411 ---- .3410B .2865A .3410B .2940 -.0180 .3120 412 ---- .3435B .2940A .3425B .3015 -.0180 .3195 413 ---- .3520B .3010A .3490B .3090 -.0180 .3270 414 ---- .3595B .3085A .3590B .3165 -.0180 .3345 415 ---- .3690B .3160A .3690B .3240 -.0185 .3425 14 416 ---- .3760B .3240A .3760B .3315 -.0190 .3505 417 ---- .3840B .3315A .3835B .3395 -.0190 .3585 418 ---- .3930B .3395A .3930B .3475 -.0190 .3665 419 ---- .4025B .3470A .4025B .3555 -.0190 .3745 1 420 ---- .4155B .3550A .4155B .3635 -.0190 .3825 62 421 ---- .4195B .3670A .4195B .3715 -.0190 .3905 422 ---- .4280B .3755A .4280B .3795 -.0195 .3990 423 ---- .4335B .3845A .4335B .3880 -.0190 .4070 424 ---- .4410B .3915A .4380B .3960 -.0195 .4155 425 ---- .4465B .4015A .4440B .4045 -.0195 .4240 520 426 ---- .4480B .4080A .4480B .4130 -.0195 .4325 427 ---- .4500B .4165A .4500B .4210 -.0200 .4410 428 ---- .4540B .4250A .4250A .4295 -.0205 .4500 429 ---- .4625B .4335A .4335A .4385 -.0200 .4585 430 ---- .5030B .4375A .5030B .4470 -.0200 .4670 18 431 ---- .5120B .4460A .5120B .4555 -.0205 .4760 432 ---- ---- .4625A .4625A .4645 -.0205 .4850 435 ---- ---- ---- ---- .4905 -.0210 .5115 440 ---- .5945B .5255A .5945B .5355 -.0215 .5570 445 ---- ---- ---- ---- .5815 -.0215 .6030 8 450 ---- .6890B .6175A .6890B .6280 -.0220 .6500 455 ---- ---- ---- ---- .6755 -.0220 .6975 460 ---- ---- ---- ---- .7235 -.0220 .7455 465 ---- ---- ---- ---- .7715 -.0225 .7940 470 ---- .8835B .8090A .8835B .8200 -.0225 .8425 1 475 ---- ---- ---- ---- .8690 -.0225 .8915 480 ---- .9440B .9065A .9065A .9180 -.0225 .9405 3 485 ---- ---- ---- ---- .9675 -.0225 .9900 490 ---- ---- ---- ---- 1.0170 -.0225 1.0395 5 495 ---- ---- ---- ---- 1.0665 -.0225 1.0890 1 500 ---- ---- ---- ---- 1.1160 -.0225 1.1385 4 505 ---- ---- ---- ---- 1.1660 -.0225 1.1885 510 ---- ---- ---- ---- 1.2160 -.0225 1.2385 515 ---- ---- ---- ---- 1.2660 -.0225 1.2885 520 ---- ---- ---- ---- 1.3160 -.0225 1.3385 6 525 ---- ---- ---- ---- 1.3660 -.0225 1.3885 530 ---- ---- ---- ---- 1.4160 -.0225 1.4385 2 535 ---- ---- ---- ---- 1.4660 -.0225 1.4885 540 ---- ---- ---- ---- 1.5160 -.0225 1.5385 545 ---- ---- ---- ---- 1.5660 -.0225 1.5885 550 ---- ---- ---- ---- 1.6160 -.0225 1.6385 555 ---- ---- ---- ---- 1.6660 -.0225 1.6885 560 ---- ---- ---- ---- 1.7160 -.0225 1.7385 565 ---- ---- ---- ---- 1.7660 -.0225 1.7885 570 ---- ---- ---- ---- 1.8160 -.0225 1.8385 575 ---- ---- ---- ---- 1.8660 -.0225 1.8885 580 ---- ---- ---- ---- 1.9160 -.0225 1.9385 600 ---- ---- ---- ---- 2.1160 -.0225 2.1385 625 ---- ---- ---- ---- 2.3660 -.0225 2.3885 650 ---- ---- ---- ---- 2.6160 -.0225 2.6385 675 ---- ---- ---- ---- 2.8660 -.0225 2.8885 700 ---- ---- ---- ---- 3.1160 -.0225 3.1385 725 ---- ---- ---- ---- 3.3660 -.0225 3.3885 750 ---- ---- ---- ---- 3.6160 -.0225 3.6385 775 ---- ---- ---- ---- 3.8660 -.0225 3.8885 800 ---- ---- ---- ---- 4.1160 -.0225 4.1385 825 ---- ---- ---- ---- 4.3660 -.0225 4.3885 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0005 -.0010 .0015 225 ---- ---- ---- ---- .0010 -.0005 .0015 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0010 .0020 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0015 -.0010 .0025 250 ---- ---- ---- ---- .0020 -.0005 3 .0025 255 ---- ---- ---- ---- .0020 -.0010 .0030 10 260 ---- ---- ---- ---- .0025 -.0005 .0030 265 ---- ---- ---- ---- .0030 -.0005 .0035 270 ---- ---- ---- ---- .0035 -.0005 .0040 275 ---- ---- ---- ---- .0040 -.0005 .0045 4 280 ---- ---- ---- ---- .0045 -.0005 .0050 6 285 ---- ---- ---- ---- .0055 -.0005 .0060 290 ---- ---- ---- ---- .0065 -.0005 .0070 2 295 ---- ---- ---- ---- .0075 -.0005 .0080 6 300 ---- ---- .0090A .0090A .0085 -.0010 .0095 305 ---- ---- .0105A .0105A .0105 -.0005 .0110 310 ---- ---- .0125A .0125A .0120 -.0015 .0135 4 315 ---- .0170B .0150A .0170B .0145 -.0015 .0160 8 320 ---- .0210B .0175A .0210B .0175 -.0020 3 .0195 45 325 ---- .0260B .0215A .0260B .0210 -.0025 .0235 6 330 ---- .0315B .0260A .0315B .0255 -.0035 .0290 24 335 ---- .0385B .0315A .0385B .0310 -.0040 .0350 25 340 ---- .0465B .0380A .0465B .0375 -.0050 .0425 56 345 ---- .0560B .0455A .0560B .0455 -.0055 .0510 350 ---- .0675B .0545A .0675B .0550 -.0060 .0610 20 40 355 ---- .0810B .0655A .0810B .0660 -.0070 .0730 16 360 ---- .0955B .0770A .0955B .0790 -.0070 .0860 8 13 365 ---- .1125B .0920A .1125B .0935 -.0080 .1015 24 367 ---- .1200B .0980A .1200B .1000 -.0080 .1080 368 ---- .1235B .1010A .1235B .1035 -.0080 .1115 369 ---- .1275B .1045A .1275B .1070 -.0080 .1150 370 ---- .1315B .1080A .1315B .1105 -.0080 .1185 10 371 ---- .1355B .1115A .1355B .1140 -.0085 .1225 372 ---- .1400B .1150A .1400B .1175 -.0085 .1260 373 ---- .1440B .1185A .1440B .1215 -.0085 .1300 374 ---- .1485B .1220A .1485B .1255 -.0085 .1340 375 ---- .1530B .1255A .1530B .1295 -.0085 .1380 23 376 ---- .1575B .1295A .1575B .1335 -.0085 .1420 377 ---- .1620B .1335A .1620B .1375 -.0090 .1465 378 ---- .1670B .1375A .1670B .1415 -.0090 .1505 379 ---- .1715B .1420A .1715B .1455 -.0095 .1550 380 ---- .1765B .1460A .1765B .1500 -.0095 .1595 3 381 ---- .1815B .1505A .1815B .1545 -.0095 .1640 382 ---- .1865B .1545A .1865B .1590 -.0095 .1685 383 ---- .1915B .1590A .1915B .1635 -.0100 .1735 384 ---- .1970B .1640A .1970B .1680 -.0105 .1785 385 ---- .2020B .1680A .2020B .1730 -.0100 .1830 39 386 ---- .2075B .1730A .2075B .1775 -.0105 .1880 1 1 387 ---- .2130B .1780A .2130B .1825 -.0110 15 .1935 388 ---- .2185B .1830A .2185B .1875 -.0110 .1985 389 ---- .2245B .1880A .2245B .1925 -.0115 5 .2040 390 ---- .2300B .1930A .2300B .1975 -.0115 .2090 12 391 ---- .2360B .1980A .2360B .2030 -.0115 .2145 392 ---- .2420B .2035A .2420B .2080 -.0120 .2200 393 ---- .2480B .2090A .2480B .2135 -.0125 .2260 394 ---- .2540B .2145A .2540B .2190 -.0125 .2315 395 ---- .2600B .2195A .2600B .2250 -.0125 .2375 5 396 ---- .2665B .2255A .2665B .2305 -.0125 .2430 397 ---- .2730B .2315A .2730B .2360 -.0130 .2490 398 ---- .2790B .2370A .2790B .2420 -.0130 .2550 399 ---- .2855B .2430A .2855B .2480 -.0135 .2615 400 ---- .2925B .2485A .2925B .2540 -.0135 .2675 67 401 ---- .2990B .2550A .2990B .2600 -.0140 .2740 402 ---- .3055B .2610A .3055B .2665 -.0140 .2805 403 ---- .3125B .2675A .3125B .2725 -.0140 .2865 404 ---- .3195B .2735A .3195B .2790 -.0145 .2935 405 ---- .3265B .2800A .3265B .2855 -.0145 .3000 34 406 ---- .3335B .2865A .3335B .2920 -.0145 .3065 407 ---- .3390B .2930A .3390B .2985 -.0150 .3135 410 ---- .3610B .3125A .3610B .3190 -.0150 .3340 1 165 415 ---- .3985B .3475A .3985B .3540 -.0160 .3700 110 420 ---- .4380B .3840A .4380B .3910 -.0170 .4080 11 425 ---- .4730B .4220A .4670B .4295 -.0175 50 .4470 430 ---- .5205B .4615A .5205B .4695 -.0180 .4875 435 ---- .5570B .5070A .5475B .5105 -.0190 .5295 440 ---- .6070B .5440A .6070B .5530 -.0195 .5725 1 2 445 ---- ---- .5910A .5910A .5960 -.0200 .6160 450 ---- .6970B .6310A .6970B .6400 -.0210 .6610 1 1 455 ---- ---- ---- ---- .6850 -.0210 .7060 460 ---- ---- ---- ---- .7310 -.0215 .7525 465 ---- ---- ---- ---- .7775 -.0215 .7990 470 ---- .8845B .8140A .8845B .8240 -.0220 .8460 475 ---- ---- ---- ---- .8715 -.0220 .8935 480 ---- .9810B .9090A .9810B .9195 -.0220 .9415 485 ---- ---- ---- ---- .9675 -.0225 .9900 490 ---- 1.0785B 1.0055A 1.0785B 1.0160 -.0225 1.0385 495 ---- ---- ---- ---- 1.0650 -.0225 1.0875 500 1.1500 1.1550B 1.1030A 1.1550B 1.1140 -.0225 1 1.1365 1 5 505 ---- ---- ---- ---- 1.1630 -.0225 1.1855 510 ---- ---- ---- ---- 1.2125 -.0225 1.2350 515 ---- ---- ---- ---- 1.2620 -.0225 1.2845 520 ---- ---- ---- ---- 1.3120 -.0225 1.3345 525 ---- ---- ---- ---- 1.3615 -.0225 1.3840 530 ---- ---- ---- ---- 1.4115 -.0225 1.4340 535 ---- ---- ---- ---- 1.4615 -.0225 1.4840 540 ---- ---- ---- ---- 1.5115 -.0225 1.5340 545 ---- ---- ---- ---- 1.5615 -.0225 1.5840 550 ---- ---- ---- ---- 1.6115 -.0225 1.6340 555 ---- ---- ---- ---- 1.6615 -.0225 1.6840 560 ---- ---- ---- ---- 1.7115 -.0225 1.7340 565 ---- ---- ---- ---- 1.7615 -.0225 1.7840 570 ---- ---- ---- ---- 1.8115 -.0225 1.8340 575 ---- ---- ---- ---- 1.8615 -.0225 1.8840 580 ---- ---- ---- ---- 1.9115 -.0225 1.9340 600 ---- ---- ---- ---- 2.1115 -.0225 2.1340 625 ---- ---- ---- ---- 2.3615 -.0225 2.3840 650 ---- ---- ---- ---- 2.6115 -.0225 2.6340 675 ---- ---- ---- ---- 2.8615 -.0225 2.8840 700 ---- ---- ---- ---- 3.1115 -.0225 3.1340 725 ---- ---- ---- ---- 3.3615 -.0225 3.3840 750 ---- ---- ---- ---- 3.6115 -.0225 3.6340 775 ---- ---- ---- ---- 3.8615 -.0225 3.8840 800 ---- ---- ---- ---- 4.1115 -.0225 4.1340 825 ---- ---- ---- ---- 4.3615 -.0225 2 4.3840 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 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 +.0005 .0025 240 ---- ---- ---- ---- .0035 +.0005 .0030 245 ---- ---- ---- ---- .0040 +.0005 .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 -.0005 .0050 260 ---- ---- ---- ---- .0050 -.0005 .0055 1000 265 ---- ---- ---- ---- .0055 -.0010 .0065 2 270 ---- ---- ---- ---- .0065 -.0005 .0070 400 275 ---- ---- .0080A .0080A .0070 -.0015 .0085 10 280 ---- ---- ---- ---- .0085 -.0010 .0095 9 285 ---- ---- .0105A .0105A .0095 -.0015 .0110 2 290 ---- ---- .0120A .0120A .0110 -.0020 .0130 295 ---- ---- .0140A .0140A .0130 -.0020 .0150 300 ---- ---- .0165A .0165A .0155 -.0020 .0175 420 305 ---- .0215B .0190A .0215B .0185 -.0020 .0205 2 310 ---- .0255B .0225A .0255B .0220 -.0025 .0245 2000 315 ---- .0305B .0265A .0305B .0265 -.0025 .0290 12 320 ---- .0365B .0315A .0365B .0315 -.0030 .0345 12 325 .0420 .0435B .0375A .0375A .0370 -.0035 1 .0405 45 330 ---- .0515B .0440A .0515B .0440 -.0040 .0480 21 335 ---- .0600B .0520A .0600B .0520 -.0040 25 .0560 4 340 ---- .0705B .0600A .0705B .0610 -.0050 .0660 25 345 ---- .0825B .0700A .0825B .0715 -.0050 .0765 10 350 ---- .0955B .0810A .0955B .0830 -.0060 .0890 1510 355 ---- .1105B .0940A .1105B .0960 -.0065 .1025 18 360 ---- .1270B .1080A .1270B .1110 -.0070 .1180 10 365 ---- .1455B .1240A .1455B .1270 -.0080 .1350 22 370 ---- .1655B .1410A .1655B .1450 -.0085 .1535 5 375 ---- .1880B .1610A .1880B .1645 -.0095 .1740 75 380 ---- .2120B .1825A .2120B .1860 -.0105 .1965 19 385 ---- .2380B .2050A .2380B .2095 -.0110 .2205 20 390 ---- .2655B .2300A .2655B .2345 -.0120 .2465 138 395 ---- .2950B .2570A .2950B .2620 -.0120 .2740 19 400 ---- .3265B .2855A .3265B .2910 -.0125 .3035 85 405 ---- .3590B .3160A .3590B .3215 -.0135 .3350 135 410 ---- .3940B .3480A .3940B .3545 -.0140 .3685 250 415 ---- .4300B .3825A .4300B .3885 -.0145 .4030 2 420 ---- .4675B .4175A .4675B .4240 -.0155 .4395 9 425 ---- .5060B .4540A .5060B .4610 -.0160 .4770 1 35 430 ---- .5460B .4920A .5460B .4990 -.0170 .5160 1 11 435 ---- .5810B .5305A .5810B .5380 -.0175 .5555 8 440 ---- .6290B .5710A .6290B .5785 -.0180 .5965 2 10 445 ---- .6660B .6155A .6660B .6200 -.0185 .6385 450 ---- .7155B .6540A .7155B .6620 -.0190 .6810 1 1 455 ---- .7290B .7020A .7020A .7050 -.0195 .7245 460 ---- ---- ---- ---- .7490 -.0195 .7685 465 ---- ---- ---- ---- .7935 -.0200 .8135 470 ---- .8960B .8295A .8960B .8385 -.0200 .8585 2 2 475 ---- ---- ---- ---- .8840 -.0205 .9045 480 ---- .9895B .9205A .9895B .9305 -.0205 .9510 1 3 485 ---- ---- ---- ---- .9770 -.0210 .9980 490 ---- 1.0845B 1.0145A 1.0845B 1.0240 -.0215 1.0455 495 ---- ---- ---- ---- 1.0720 -.0210 1.0930 500 ---- 1.1815B 1.1095A 1.1815B 1.1195 -.0215 1.1410 505 ---- ---- ---- ---- 1.1680 -.0215 1.1895 510 ---- ---- ---- ---- 1.2165 -.0215 1.2380 515 ---- ---- ---- ---- 1.2650 -.0220 1.2870 520 ---- 1.3655B 1.3035A 1.3655B 1.3140 -.0220 1.3360 2 525 ---- ---- ---- ---- 1.3635 -.0220 1.3855 530 ---- ---- ---- ---- 1.4130 -.0220 1.4350 535 ---- ---- ---- ---- 1.4625 -.0220 1.4845 540 ---- ---- ---- ---- 1.5120 -.0220 1.5340 545 ---- ---- ---- ---- 1.5615 -.0225 1.5840 550 ---- ---- ---- ---- 1.6115 -.0225 1.6340 555 ---- ---- ---- ---- 1.6615 -.0225 1.6840 560 ---- ---- ---- ---- 1.7115 -.0225 1.7340 565 ---- ---- ---- ---- 1.7615 -.0225 1.7840 570 ---- ---- ---- ---- 1.8115 -.0225 1.8340 575 ---- ---- ---- ---- 1.8615 -.0225 1.8840 580 ---- ---- ---- ---- 1.9115 -.0225 1.9340 600 ---- ---- ---- ---- 2.1115 -.0225 2.1340 625 ---- ---- ---- ---- 2.3615 -.0225 2.3840 650 ---- ---- ---- ---- 2.6115 -.0225 2.6340 675 ---- ---- ---- ---- 2.8615 -.0225 2.8840 700 ---- ---- ---- ---- 3.1115 -.0225 3.1340 725 ---- ---- ---- ---- 3.3615 -.0225 3.3840 750 ---- ---- ---- ---- 3.6115 -.0225 3.6340 775 ---- ---- ---- ---- 3.8615 -.0225 3.8840 800 ---- ---- ---- ---- 4.1115 -.0225 4.1340 825 ---- ---- ---- ---- 4.3615 -.0225 4.3840 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 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0055 -.0005 .0060 255 ---- ---- ---- ---- .0065 -.0005 .0070 260 ---- ---- .0075A .0075A .0075 -.0005 .0080 265 ---- ---- .0085A .0085A .0085 -.0010 .0095 1 270 ---- ---- .0100A .0100A .0100 -.0005 .0105 275 ---- ---- .0115A .0115A .0110 -.0015 .0125 280 ---- ---- .0130A .0130A .0130 -.0010 .0140 285 ---- ---- .0155A .0155A .0150 -.0015 .0165 290 ---- ---- .0175A .0175A .0170 -.0020 .0190 2 295 ---- .0220B .0205A .0220B .0200 -.0015 .0215 300 ---- .0260B .0235A .0260B .0230 -.0020 .0250 1 305 ---- .0305B .0275A .0305B .0270 -.0025 51 .0295 310 ---- .0360B .0325A .0360B .0315 -.0025 .0340 2 315 ---- .0420B .0380A .0420B .0365 -.0030 .0395 16 320 ---- .0490B .0440A .0490B .0430 -.0030 51 .0460 5 325 ---- .0575B .0510A .0575B .0500 -.0035 .0535 54 330 ---- .0665B .0585A .0665B .0585 -.0040 .0625 1 335 ---- .0770B .0670A .0770B .0675 -.0045 .0720 10 340 ---- .0885B .0770A .0885B .0780 -.0050 .0830 312 345 ---- .1015B .0880A .1015B .0900 -.0050 .0950 20 20 350 ---- .1160B .1005A .1160B .1030 -.0055 .1085 201 355 ---- .1320B .1145A .1320B .1175 -.0060 .1235 360 ---- .1500B .1300A .1500B .1330 -.0065 .1395 365 ---- .1690B .1465A .1690B .1505 -.0070 .1575 10 370 ---- .1900B .1650A .1900B .1690 -.0080 .1770 9 375 ---- .2125B .1850A .2125B .1895 -.0085 .1980 380 ---- .2365B .2065A .2365B .2115 -.0090 .2205 385 ---- .2620B .2300A .2620B .2350 -.0100 .2450 390 ---- .2895B .2545A .2895B .2600 -.0110 .2710 10 395 ---- .3185B .2810A .3185B .2870 -.0115 .2985 23 400 ---- .3495B .3095A .3495B .3155 -.0120 .3275 20 405 ---- .3815B .3390A .3810B .3455 -.0130 .3585 4 410 ---- .4150B .3705A .4140B .3775 -.0135 .3910 9 415 ---- .4500B .4030A .4490B .4105 -.0140 .4245 420 ---- .4850B .4390A .4850B .4450 -.0145 .4595 425 ---- .5225B .4745A .5225B .4810 -.0150 .4960 4 430 ---- .5610B .5110A .5610B .5180 -.0155 .5335 1 435 ---- .6010B .5490A .6010B .5560 -.0160 .5720 440 ---- .6415B .5880A .6415B .5950 -.0165 .6115 20 445 ---- .6780B .6275A .6775B .6350 -.0170 .6520 8 450 ---- .7250B .6680A .7250B .6760 -.0175 .6935 455 ---- .7555B .7135A .7555B .7180 -.0175 .7355 460 ---- .7990B .7575A .7990B .7605 -.0180 .7785 465 ---- ---- .8080A .8080A .8040 -.0180 .8220 470 ---- .9010B .8385A .9010B .8475 -.0185 .8660 475 ---- ---- ---- ---- .8920 -.0190 .9110 480 ---- .9925B .9280A .9925B .9370 -.0190 .9560 485 ---- ---- ---- ---- .9830 -.0190 1.0020 490 ---- 1.0855B 1.0190A 1.0855B 1.0290 -.0190 1.0480 495 ---- ---- ---- ---- 1.0755 -.0195 1.0950 500 ---- 1.1800B 1.1125A 1.1800B 1.1220 -.0200 1.1420 3 5 505 ---- ---- ---- ---- 1.1695 -.0195 1.1890 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 515 ---- ---- ---- ---- 1.2650 -.0200 1.2850 520 ---- 1.3730B 1.3030A 1.3730B 1.3130 -.0205 1.3335 17 525 ---- ---- ---- ---- 1.3615 -.0205 1.3820 530 ---- 1.4710B 1.3995A 1.4710B 1.4100 -.0205 1.4305 535 ---- ---- ---- ---- 1.4590 -.0205 1.4795 540 ---- 1.5555B 1.4975A 1.5555B 1.5080 -.0210 1.5290 545 ---- ---- ---- ---- 1.5575 -.0205 1.5780 550 ---- ---- ---- ---- 1.6070 -.0205 1.6275 1 555 ---- ---- ---- ---- 1.6565 -.0210 1.6775 560 ---- ---- ---- ---- 1.7060 -.0210 1.7270 565 ---- ---- ---- ---- 1.7560 -.0210 1.7770 570 ---- ---- ---- ---- 1.8060 -.0210 1.8270 575 ---- ---- ---- ---- 1.8560 -.0210 1.8770 580 ---- ---- ---- ---- 1.9060 -.0210 1.9270 600 ---- ---- ---- ---- 2.1060 -.0210 2.1270 625 ---- ---- ---- ---- 2.3560 -.0210 2.3770 650 ---- ---- ---- ---- 2.6060 -.0210 2.6270 675 ---- ---- ---- ---- 2.8560 -.0210 2.8770 700 ---- ---- ---- ---- 3.1060 -.0210 3.1270 725 ---- ---- ---- ---- 3.3560 -.0210 3.3770 750 ---- ---- ---- ---- 3.6060 -.0210 3.6270 775 ---- ---- ---- ---- 3.8560 -.0210 3.8770 800 ---- ---- ---- ---- 4.1060 -.0210 4.1270 825 ---- ---- ---- ---- 4.3560 -.0210 4.3770 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0060 -.0005 .0065 245 ---- ---- ---- ---- .0070 -.0005 .0075 250 ---- ---- ---- ---- .0080 -.0005 .0085 255 ---- ---- ---- ---- .0090 -.0010 .0100 260 ---- ---- ---- ---- .0105 -.0010 .0115 265 ---- ---- ---- ---- .0120 -.0010 .0130 270 ---- ---- .0145A .0145A .0140 -.0010 .0150 275 ---- ---- .0165A .0165A .0160 -.0015 .0175 10 280 ---- ---- .0190A .0190A .0180 -.0020 .0200 285 ---- ---- .0215A .0215A .0210 -.0020 .0230 290 ---- .0265B .0250A .0265B .0240 -.0020 .0260 295 ---- .0310B .0285A .0310B .0280 -.0020 .0300 300 ---- .0360B .0330A .0360B .0320 -.0030 .0350 305 ---- .0420B .0380A .0420B .0370 -.0030 .0400 310 ---- .0485B .0440A .0485B .0430 -.0035 .0465 8 315 ---- .0560B .0505A .0560B .0495 -.0040 .0535 320 ---- .0645B .0580A .0645B .0570 -.0040 .0610 325 ---- .0735B .0660A .0735B .0655 -.0045 .0700 51 330 ---- .0840B .0750A .0840B .0750 -.0050 .0800 6 335 ---- .0960B .0850A .0960B .0855 -.0055 .0910 340 ---- .1090B .0960A .1090B .0975 -.0060 .1035 345 ---- .1230B .1085A .1230B .1105 -.0060 .1165 350 ---- .1385B .1220A .1385B .1245 -.0065 22 .1310 22 355 ---- .1555B .1370A .1555B .1400 -.0070 .1470 360 ---- .1740B .1530A .1740B .1565 -.0080 .1645 365 ---- .1940B .1710A .1940B .1745 -.0085 .1830 370 ---- .2155B .1900A .2155B .1940 -.0090 .2030 375 ---- .2380B .2105A .2380B .2150 -.0090 .2240 380 ---- .2625B .2325A .2625B .2375 -.0095 .2470 385 ---- .2885B .2565A .2885B .2615 -.0100 .2715 390 ---- .3160B .2815A .3160B .2865 -.0110 .2975 6 395 ---- .3445B .3080A .3445B .3135 -.0115 .3250 400 ---- .3750B .3360A .3750B .3420 -.0120 11 .3540 12 405 ---- .4065B .3655A .4065B .3720 -.0125 .3845 10 410 ---- .4395B .3965A .4395B .4030 -.0130 .4160 415 ---- .4740B .4285A .4740B .4355 -.0140 .4495 40 420 ---- .5095B .4620A .5080B .4695 -.0145 .4840 425 ---- .5435B .4980A .5435B .5045 -.0150 .5195 430 ---- .5810B .5340A .5810B .5410 -.0150 .5560 435 ---- .6200B .5710A .6200B .5780 -.0160 .5940 440 ---- .6595B .6090A .6590B .6165 -.0160 .6325 10 445 ---- .7000B .6480A .6995B .6555 -.0165 .6720 450 ---- .7415B .6875A .7415B .6955 -.0165 .7120 455 ---- ---- ---- ---- .7360 -.0175 .7535 460 ---- ---- ---- ---- .7780 -.0170 .7950 465 ---- ---- ---- ---- .8200 -.0175 .8375 470 ---- .9135B .8545A .9135B .8630 -.0175 .8805 475 ---- ---- ---- ---- .9065 -.0180 .9245 480 ---- 1.0030B .9415A 1.0030B .9505 -.0180 .9685 485 ---- ---- ---- ---- .9950 -.0185 1.0135 490 ---- 1.0945B 1.0310A 1.0945B 1.0400 -.0190 1.0590 495 ---- ---- ---- ---- 1.0855 -.0190 1.1045 500 ---- 1.1875B 1.1220A 1.1875B 1.1315 -.0195 1.1510 505 ---- ---- ---- ---- 1.1775 -.0200 1.1975 510 ---- ---- ---- ---- 1.2245 -.0195 1.2440 515 ---- ---- ---- ---- 1.2715 -.0200 1.2915 520 ---- 1.3775B 1.3095A 1.3775B 1.3190 -.0200 1.3390 525 ---- ---- ---- ---- 1.3665 -.0205 1.3870 530 ---- 1.4740B 1.4050A 1.4740B 1.4145 -.0205 1.4350 535 ---- ---- ---- ---- 1.4630 -.0205 1.4835 540 ---- 1.5715B 1.5015A 1.5715B 1.5115 -.0205 1.5320 545 ---- ---- ---- ---- 1.5600 -.0205 1.5805 550 ---- 1.6700B 1.5990A 1.6700B 1.6090 -.0205 1.6295 555 ---- ---- ---- ---- 1.6580 -.0210 1.6790 560 ---- 1.7395B 1.6970A 1.6970A 1.7075 -.0210 1.7285 565 ---- ---- ---- ---- 1.7570 -.0210 1.7780 570 ---- ---- ---- ---- 1.8065 -.0210 1.8275 575 ---- ---- ---- ---- 1.8560 -.0210 1.8770 580 ---- ---- ---- ---- 1.9060 -.0210 1.9270 600 ---- ---- ---- ---- 2.1060 -.0210 2.1270 625 ---- ---- ---- ---- 2.3560 -.0210 2.3770 650 ---- ---- ---- ---- 2.6060 -.0210 2.6270 675 ---- ---- ---- ---- 2.8560 -.0210 2.8770 700 ---- ---- ---- ---- 3.1060 -.0210 3.1270 725 ---- ---- ---- ---- 3.3560 -.0210 3.3770 750 ---- ---- ---- ---- 3.6060 -.0210 3.6270 775 ---- ---- ---- ---- 3.8560 -.0210 3.8770 800 ---- ---- ---- ---- 4.1060 -.0210 4.1270 825 ---- ---- ---- ---- 4.3560 -.0210 4.3770 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 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0090 -.0010 .0100 250 ---- ---- ---- ---- .0105 -.0010 .0115 60 255 ---- ---- ---- ---- .0120 -.0015 .0135 260 ---- ---- ---- ---- .0140 -.0015 .0155 265 ---- ---- ---- ---- .0165 -.0010 .0175 270 ---- ---- ---- ---- .0185 -.0015 .0200 275 ---- ---- .0225A .0225A .0215 -.0015 .0230 280 ---- ---- .0260A .0260A .0245 -.0020 .0265 285 ---- .0305B .0295A .0305B .0280 -.0020 .0300 1 290 ---- .0350B .0335A .0350B .0320 -.0025 .0345 5 295 ---- .0405B .0385A .0405B .0370 -.0025 .0395 4 300 ---- .0465B .0435A .0465B .0420 -.0025 .0445 75 305 ---- .0530B .0495A .0530B .0480 -.0030 .0510 18 310 ---- .0605B .0565A .0605B .0545 -.0035 1 .0580 3 315 ---- .0690B .0635A .0690B .0625 -.0035 .0660 3 320 ---- .0785B .0715A .0785B .0710 -.0040 .0750 1 325 ---- .0885B .0810A .0885B .0800 -.0045 1 .0845 611 330 ---- .1000B .0910A .1000B .0905 -.0050 .0955 1 335 ---- .1125B .1025A .1125B .1025 -.0050 .1075 1 340 ---- .1265B .1145A .1265B .1150 -.0055 .1205 10 345 ---- .1415B .1280A .1415B .1290 -.0060 .1350 1 350 ---- .1580B .1425A .1580B .1435 -.0070 .1505 1 177 355 ---- .1755B .1580A .1755B .1600 -.0070 .1670 360 ---- .1945B .1750A .1945B .1775 -.0075 .1850 15 365 ---- .2150B .1935A .2150B .1960 -.0080 .2040 370 ---- .2370B .2130A .2370B .2160 -.0085 .2245 4 375 ---- .2600B .2345A .2600B .2375 -.0090 .2465 5 380 ---- .2845B .2565A .2845B .2600 -.0100 .2700 385 ---- .3105B .2805A .3105B .2845 -.0105 .2950 250 390 ---- .3380B .3060A .3380B .3100 -.0110 .3210 395 ---- .3665B .3325A .3665B .3370 -.0115 .3485 1 400 ---- .3970B .3605A .3970B .3650 -.0125 .3775 405 ---- .4280B .3900A .4280B .3950 -.0125 .4075 275 410 ---- .4605B .4205A .4600B .4260 -.0130 .4390 51 415 ---- .4945B .4520A .4940B .4580 -.0140 .4720 420 ---- .5295B .4850A .5290B .4915 -.0145 .5060 425 ---- .5655B .5195A .5645B .5260 -.0150 .5410 8 8 430 ---- .5985B .5565A .5985B .5615 -.0155 .5770 435 ---- .6365B .5930A .6365B .5980 -.0160 .6140 440 ---- .6755B .6300A .6755B .6355 -.0160 .6515 445 ---- .7155B .6680A .7155B .6740 -.0165 .6905 450 ---- .7560B .7070A .7560B .7130 -.0170 .7300 455 ---- .7825B .7470A .7825B .7530 -.0175 .7705 460 ---- ---- .7875A .7875A .7940 -.0175 .8115 465 ---- ---- ---- ---- .8355 -.0175 .8530 470 ---- .9250B .8705A .9250B .8775 -.0180 .8955 475 ---- ---- ---- ---- .9200 -.0180 .9380 480 ---- 1.0130B .9560A 1.0130B .9635 -.0180 .9815 2 485 ---- ---- ---- ---- 1.0075 -.0180 1.0255 490 ---- 1.1030B 1.0435A 1.1030B 1.0515 -.0185 1.0700 495 ---- ---- ---- ---- 1.0965 -.0185 1.1150 500 ---- 1.1945B 1.1330A 1.1945B 1.1415 -.0190 1.1605 505 ---- ---- ---- ---- 1.1870 -.0190 1.2060 510 ---- ---- ---- ---- 1.2330 -.0195 1.2525 515 ---- ---- ---- ---- 1.2795 -.0195 1.2990 520 ---- 1.3820B 1.3180A 1.3820B 1.3260 -.0195 1.3455 525 ---- ---- ---- ---- 1.3730 -.0200 1.3930 530 ---- 1.4775B 1.4120A 1.4775B 1.4205 -.0200 1.4405 535 ---- ---- ---- ---- 1.4680 -.0200 1.4880 540 ---- 1.5740B 1.5075A 1.5740B 1.5160 -.0200 1.5360 545 ---- ---- ---- ---- 1.5640 -.0205 1.5845 550 ---- 1.6715B 1.6040A 1.6715B 1.6125 -.0205 1.6330 555 ---- ---- ---- ---- 1.6610 -.0205 1.6815 560 ---- 1.7695B 1.7010A 1.7695B 1.7100 -.0205 1.7305 565 ---- ---- ---- ---- 1.7590 -.0205 1.7795 570 ---- 1.8565B 1.7985A 1.8565B 1.8080 -.0210 1.8290 575 ---- ---- ---- ---- 1.8575 -.0205 1.8780 580 ---- ---- ---- ---- 1.9070 -.0205 1.9275 600 ---- ---- ---- ---- 2.1060 -.0210 2.1270 2 625 ---- ---- ---- ---- 2.3560 -.0210 2.3770 650 ---- ---- ---- ---- 2.6060 -.0210 2.6270 675 ---- ---- ---- ---- 2.8560 -.0210 2.8770 700 ---- ---- ---- ---- 3.1060 -.0210 3.1270 725 ---- ---- ---- ---- 3.3560 -.0210 3.3770 750 ---- ---- ---- ---- 3.6060 -.0210 3.6270 775 ---- ---- ---- ---- 3.8560 -.0210 3.8770 800 ---- ---- ---- ---- 4.1060 -.0210 4.1270 2 825 ---- ---- ---- ---- 4.3560 -.0210 4.3770 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 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0075 +.0015 .0060 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0100 +.0015 .0085 240 ---- ---- ---- ---- .0115 +.0015 .0100 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0150 +.0010 .0140 1 255 ---- ---- ---- ---- .0170 +.0010 .0160 260 ---- ---- ---- ---- .0195 +.0010 .0185 265 ---- ---- ---- ---- .0220 +.0005 .0215 270 ---- ---- ---- ---- .0250 +.0005 .0245 275 ---- ---- ---- ---- .0285 +.0005 .0280 280 ---- ---- ---- ---- .0320 UNCH .0320 285 ---- ---- ---- ---- .0360 -.0005 .0365 290 ---- ---- ---- ---- .0410 -.0005 .0415 295 ---- ---- .0470A .0470A .0460 -.0015 .0475 300 ---- ---- .0535A .0535A .0520 -.0020 .0540 305 ---- ---- .0600A .0600A .0585 -.0025 .0610 310 ---- ---- .0680A .0680A .0660 -.0030 .0690 315 ---- .0780B .0765A .0780B .0745 -.0030 .0775 320 ---- .0880B .0855A .0880B .0835 -.0040 .0875 325 ---- .0990B .0960A .0990B .0940 -.0040 .0980 330 ---- .1105B .1070A .1105B .1050 -.0050 .1100 1 335 ---- .1235B .1190A .1235B .1175 -.0050 .1225 340 ---- .1380B .1320A .1380B .1305 -.0055 .1360 345 ---- .1530B .1460A .1530B .1450 -.0060 .1510 350 ---- .1695B .1610A .1695B .1605 -.0060 .1665 1 6 355 ---- .1870B .1775A .1870B .1775 -.0060 .1835 360 ---- .2060B .1950A .2060B .1950 -.0065 .2015 365 ---- .2265B .2135A .2265B .2145 -.0065 .2210 370 ---- .2480B .2335A .2480B .2345 -.0070 .2415 375 ---- .2710B .2545A .2710B .2565 -.0070 .2635 380 ---- .2955B .2775A .2955B .2790 -.0075 .2865 385 ---- .3215B .3010A .3215B .3035 -.0075 .3110 390 ---- .3485B .3265A .3485B .3290 -.0080 .3370 395 ---- .3770B .3530A .3770B .3560 -.0085 .3645 400 ---- .4070B .3810A .4070B .3840 -.0095 .3935 405 ---- .4385B .4100A .4385B .4135 -.0105 .4240 130 410 ---- .4710B .4405A .4710B .4445 -.0105 .4550 415 ---- .5045B .4725A .5045B .4760 -.0115 .4875 420 ---- .5390B .5050A .5390B .5090 -.0125 .5215 425 ---- .5750B .5390A .5745B .5435 -.0125 .5560 430 ---- .6115B .5740A .6110B .5785 -.0130 .5915 435 ---- .6490B .6100A .6490B .6145 -.0135 .6280 440 ---- .6875B .6465A .6875B .6515 -.0140 .6655 445 ---- .7265B .6840A .7265B .6890 -.0145 .7035 450 ---- .7665B .7225A .7665B .7280 -.0145 .7425 455 ---- .8070B .7615A .8070B .7670 -.0150 .7820 460 ---- .8420B .8010A .8420B .8075 -.0150 .8225 465 ---- ---- .8415A .8415A .8480 -.0155 .8635 470 ---- .9325B .8825A .9320B .8895 -.0155 .9050 475 ---- ---- ---- ---- .9315 -.0155 .9470 480 ---- 1.0190B .9665A 1.0190B .9740 -.0155 .9895 485 ---- ---- ---- ---- 1.0175 -.0155 1.0330 490 ---- 1.1080B 1.0530A 1.1080B 1.0610 -.0155 1.0765 495 ---- ---- ---- ---- 1.1050 -.0160 1.1210 500 ---- 1.1980B 1.1410A 1.1980B 1.1495 -.0160 1.1655 505 ---- ---- ---- ---- 1.1945 -.0160 1.2105 510 ---- ---- ---- ---- 1.2400 -.0160 1.2560 515 ---- ---- ---- ---- 1.2855 -.0165 1.3020 520 ---- 1.3835B 1.3225A 1.3835B 1.3315 -.0170 1.3485 525 ---- ---- ---- ---- 1.3780 -.0170 1.3950 530 ---- 1.4775B 1.4155A 1.4775B 1.4250 -.0170 1.4420 535 ---- ---- ---- ---- 1.4720 -.0175 1.4895 540 ---- 1.5735B 1.5100A 1.5735B 1.5195 -.0175 1.5370 545 ---- ---- ---- ---- 1.5670 -.0175 1.5845 550 ---- 1.6695B 1.6055A 1.6695B 1.6145 -.0185 1.6330 555 ---- ---- ---- ---- 1.6630 -.0180 1.6810 560 ---- 1.7670B 1.7015A 1.7670B 1.7110 -.0185 1.7295 565 ---- ---- ---- ---- 1.7595 -.0185 1.7780 570 ---- 1.8650B 1.7985A 1.8650B 1.8085 -.0185 1.8270 575 ---- ---- ---- ---- 1.8575 -.0185 1.8760 600 ---- ---- ---- ---- 2.1040 -.0190 2.1230 625 ---- ---- ---- ---- 2.3530 -.0200 2.3730 650 ---- ---- ---- ---- 2.6030 -.0200 2.6230 675 ---- ---- ---- ---- 2.8530 -.0200 2.8730 700 ---- ---- ---- ---- 3.1030 -.0200 3.1230 725 ---- ---- ---- ---- 3.3530 -.0200 3.3730 750 ---- ---- ---- ---- 3.6030 -.0200 3.6230 775 ---- ---- ---- ---- 3.8530 -.0200 3.8730 800 ---- ---- ---- ---- 4.1030 -.0200 4.1230 825 ---- ---- ---- ---- 4.3530 -.0200 4.3730 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 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0050 +.0020 .0030 220 ---- ---- ---- ---- .0090 +.0025 .0065 225 ---- ---- ---- ---- .0105 +.0025 .0080 230 ---- ---- ---- ---- .0120 +.0025 .0095 235 ---- ---- ---- ---- .0135 +.0025 .0110 240 ---- ---- ---- ---- .0155 +.0025 .0130 245 ---- ---- ---- ---- .0175 +.0025 .0150 250 ---- ---- ---- ---- .0200 +.0025 .0175 255 ---- ---- ---- ---- .0225 +.0025 .0200 260 ---- ---- ---- ---- .0250 +.0020 .0230 265 ---- ---- ---- ---- .0285 +.0020 .0265 270 ---- ---- ---- ---- .0320 +.0015 .0305 275 ---- ---- ---- ---- .0355 +.0010 .0345 280 ---- ---- ---- ---- .0400 +.0005 .0395 285 ---- ---- ---- ---- .0445 UNCH .0445 290 ---- ---- ---- ---- .0500 -.0005 .0505 295 ---- ---- ---- ---- .0555 -.0015 .0570 300 ---- ---- .0640A .0640A .0620 -.0025 .0645 305 ---- ---- .0715A .0715A .0695 -.0030 .0725 310 ---- ---- .0800A .0800A .0775 -.0035 .0810 315 ---- ---- .0890A .0890A .0865 -.0040 .0905 320 ---- ---- .0990A .0990A .0965 -.0045 .1010 325 ---- ---- .1100A .1100A .1075 -.0050 .1125 330 ---- ---- .1220A .1220A .1195 -.0055 .1250 335 ---- ---- .1345A .1345A .1320 -.0060 .1380 340 ---- ---- .1480A .1480A .1460 -.0065 .1525 345 ---- .1685B .1630A .1685B .1610 -.0070 .1680 350 ---- .1855B .1785A .1855B .1770 -.0075 .1845 355 ---- .2035B .1955A .2035B .1945 -.0070 .2015 360 ---- .2225B .2135A .2220B .2125 -.0080 .2205 365 ---- .2430B .2325A .2425B .2320 -.0080 .2400 370 ---- .2650B .2530A .2650B .2530 -.0080 .2610 375 ---- .2880B .2745A .2880B .2745 -.0085 .2830 380 ---- .3125B .2970A .3125B .2975 -.0090 .3065 385 ---- .3380B .3215A .3380B .3220 -.0095 .3315 390 ---- .3650B .3465A .3650B .3480 -.0095 .3575 395 ---- .3935B .3730A .3935B .3745 -.0105 .3850 400 ---- .4230B .4010A .4230B .4030 -.0105 .4135 405 ---- .4540B .4300A .4540B .4325 -.0110 .4435 410 ---- .4865B .4605A .4865B .4630 -.0115 .4745 415 ---- .5195B .4920A .5195B .4945 -.0125 .5070 420 ---- .5540B .5245A .5540B .5270 -.0135 .5405 425 ---- .5890B .5580A .5890B .5610 -.0135 .5745 430 ---- .6255B .5925A .6255B .5955 -.0145 .6100 435 ---- .6625B .6275A .6625B .6315 -.0145 .6460 440 ---- .7005B .6640A .7005B .6680 -.0150 .6830 445 ---- .7390B .7010A .7390B .7055 -.0150 .7205 450 ---- .7785B .7390A .7785B .7435 -.0155 .7590 455 ---- .8185B .7775A .8185B .7825 -.0155 .7980 460 ---- .8590B .8165A .8590B .8220 -.0155 .8375 465 ---- .8965B .8565A .8965B .8625 -.0155 .8780 470 ---- .9425B .8970A .9425B .9035 -.0155 .9190 475 ---- ---- ---- ---- .9450 -.0155 .9605 480 ---- 1.0280B .9800A 1.0280B .9870 -.0155 1.0025 485 ---- ---- ---- ---- 1.0295 -.0160 1.0455 490 ---- 1.1155B 1.0650A 1.1155B 1.0725 -.0160 1.0885 495 ---- ---- ---- ---- 1.1160 -.0160 1.1320 500 ---- 1.2050B 1.1520A 1.2050B 1.1600 -.0160 1.1760 505 ---- ---- ---- ---- 1.2045 -.0160 1.2205 510 ---- ---- ---- ---- 1.2495 -.0160 1.2655 515 ---- ---- ---- ---- 1.2945 -.0160 1.3105 520 ---- 1.3885B 1.3310A 1.3885B 1.3400 -.0165 1.3565 525 ---- ---- ---- ---- 1.3860 -.0165 1.4025 530 ---- 1.4820B 1.4230A 1.4820B 1.4325 -.0160 1.4485 535 ---- ---- ---- ---- 1.4790 -.0165 1.4955 540 ---- 1.5765B 1.5165A 1.5765B 1.5260 -.0165 1.5425 545 ---- ---- ---- ---- 1.5730 -.0165 1.5895 550 ---- 1.6720B 1.6110A 1.6715B 1.6205 -.0165 1.6370 555 ---- ---- ---- ---- 1.6680 -.0170 1.6850 560 ---- 1.7685B 1.7065A 1.7685B 1.7160 -.0170 1.7330 565 ---- ---- ---- ---- 1.7640 -.0170 1.7810 570 ---- 1.8660B 1.8025A 1.8660B 1.8120 -.0175 1.8295 575 ---- ---- ---- ---- 1.8605 -.0180 1.8785 600 ---- ---- 2.0975A 2.0975A 2.1050 -.0190 2.1240 625 ---- ---- ---- ---- 2.3530 -.0200 2.3730 650 ---- ---- ---- ---- 2.6030 -.0200 2.6230 675 ---- ---- ---- ---- 2.8530 -.0200 2.8730 700 ---- ---- ---- ---- 3.1030 -.0200 3.1230 725 ---- ---- ---- ---- 3.3530 -.0200 3.3730 750 ---- ---- ---- ---- 3.6030 -.0200 3.6230 775 ---- ---- ---- ---- 3.8530 -.0200 3.8730 800 ---- ---- ---- ---- 4.1030 -.0200 4.1230 825 ---- ---- ---- ---- 4.3530 -.0200 4.3730 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 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- ---- ---- ---- .0040 +.0020 .0020 200 ---- ---- ---- ---- .0080 +.0030 .0050 220 ---- ---- ---- ---- .0130 +.0035 .0095 225 ---- ---- ---- ---- .0145 +.0035 .0110 230 ---- ---- ---- ---- .0160 +.0030 .0130 235 ---- ---- ---- ---- .0175 +.0025 .0150 240 ---- ---- ---- ---- .0195 +.0025 .0170 245 ---- ---- ---- ---- .0215 +.0020 .0195 250 ---- ---- ---- ---- .0240 +.0015 .0225 255 ---- ---- ---- ---- .0265 +.0010 .0255 260 ---- ---- ---- ---- .0290 UNCH .0290 265 ---- ---- ---- ---- .0320 -.0005 .0325 270 ---- ---- ---- ---- .0355 -.0015 .0370 275 ---- ---- ---- ---- .0395 -.0020 .0415 280 ---- ---- .0440A .0440A .0440 -.0030 .0470 285 ---- ---- ---- ---- .0500 -.0030 .0530 290 ---- ---- ---- ---- .0565 -.0030 .0595 295 ---- ---- ---- ---- .0645 -.0025 .0670 300 ---- ---- ---- ---- .0730 -.0025 .0755 305 ---- ---- .0840A .0840A .0820 -.0025 .0845 310 ---- ---- .0935A .0935A .0915 -.0025 .0940 315 ---- ---- .1035A .1035A .1015 -.0030 .1045 320 ---- ---- .1140A .1140A .1125 -.0035 .1160 325 ---- ---- .1260A .1260A .1235 -.0045 .1280 330 ---- ---- .1385A .1385A .1355 -.0055 .1410 335 ---- ---- .1520A .1520A .1485 -.0065 .1550 340 ---- ---- .1660A .1660A .1625 -.0075 .1700 345 ---- ---- .1815A .1815A .1775 -.0080 .1855 350 ---- ---- .1980A .1980A .1935 -.0090 .2025 355 ---- ---- .2150A .2150A .2110 -.0095 .2205 360 ---- ---- .2335A .2335A .2295 -.0100 .2395 365 ---- .2605B .2530A .2605B .2490 -.0105 .2595 370 ---- .2825B .2740A .2825B .2700 -.0110 .2810 4 4 375 ---- .3055B .2955A .3055B .2925 -.0110 .3035 380 ---- .3300B .3190A .3300B .3160 -.0110 .3270 385 ---- .3560B .3430A .3560B .3405 -.0115 .3520 390 ---- .3825B .3685A .3825B .3665 -.0115 .3780 395 ---- .4110B .3950A .4110B .3935 -.0115 .4050 400 ---- .4400B .4225A .4400B .4215 -.0120 .4335 405 ---- .4705B .4515A .4705B .4510 -.0120 .4630 410 ---- .5025B .4815A .5025B .4815 -.0125 .4940 415 ---- .5350B .5125A .5350B .5130 -.0130 .5260 420 ---- .5690B .5445A .5690B .5455 -.0135 .5590 425 ---- .6040B .5780A .6040B .5790 -.0140 50 .5930 430 ---- .6395B .6120A .6395B .6135 -.0145 .6280 435 ---- .6760B .6470A .6760B .6490 -.0145 .6635 440 ---- .7135B .6825A .7135B .6850 -.0150 .7000 445 ---- .7520B .7190A .7520B .7220 -.0150 .7370 450 ---- .7905B .7565A .7905B .7600 -.0150 .7750 455 ---- .8300B .7945A .8300B .7985 -.0150 .8135 460 ---- .8705B .8330A .8705B .8375 -.0155 .8530 465 ---- .9115B .8725A .9115B .8775 -.0150 .8925 470 ---- .9525B .9125A .9525B .9180 -.0150 .9330 475 ---- .9785B .9530A .9785B .9590 -.0150 .9740 480 ---- 1.0370B .9940A 1.0370B 1.0005 -.0150 1.0155 485 ---- ---- ---- ---- 1.0425 -.0150 1.0575 490 ---- 1.1240B 1.0780A 1.1240B 1.0855 -.0145 1.1000 495 ---- ---- ---- ---- 1.1285 -.0145 1.1430 500 ---- 1.2120B 1.1640A 1.2120B 1.1720 -.0145 1.1865 505 ---- ---- ---- ---- 1.2155 -.0150 1.2305 510 ---- ---- ---- ---- 1.2600 -.0150 1.2750 515 ---- ---- ---- ---- 1.3045 -.0150 1.3195 520 ---- 1.3935B 1.3410A 1.3935B 1.3495 -.0155 1.3650 525 ---- ---- ---- ---- 1.3945 -.0160 1.4105 530 ---- 1.4865B 1.4315A 1.4865B 1.4400 -.0160 1.4560 535 ---- ---- ---- ---- 1.4855 -.0170 1.5025 540 ---- 1.5800B 1.5240A 1.5800B 1.5320 -.0170 1.5490 545 ---- ---- ---- ---- 1.5780 -.0175 1.5955 550 ---- 1.6750B 1.6175A 1.6750B 1.6250 -.0180 1.6430 555 ---- ---- ---- ---- 1.6720 -.0180 1.6900 575 ---- ---- ---- ---- 1.8625 -.0190 1.8815 600 ---- 2.1525B 2.0985A 2.1525B 2.1055 -.0200 2.1255 625 ---- ---- ---- ---- 2.3530 -.0200 2.3730 650 ---- ---- ---- ---- 2.6030 -.0200 2.6230 675 ---- ---- ---- ---- 2.8530 -.0200 2.8730 700 ---- ---- ---- ---- 3.1030 -.0200 3.1230 725 ---- ---- ---- ---- 3.3530 -.0200 3.3730 750 ---- ---- ---- ---- 3.6030 -.0200 3.6230 775 ---- ---- ---- ---- 3.8530 -.0200 3.8730 800 ---- ---- ---- ---- 4.1030 -.0200 4.1230 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0155 -.0010 .0165 230 ---- ---- ---- ---- .0180 -.0005 .0185 235 ---- ---- ---- ---- .0200 -.0010 .0210 240 ---- ---- ---- ---- .0230 -.0010 .0240 245 ---- ---- ---- ---- .0260 -.0010 .0270 250 ---- ---- ---- ---- .0290 -.0015 .0305 255 ---- ---- ---- ---- .0325 -.0015 .0340 260 ---- ---- ---- ---- .0365 -.0015 .0380 265 ---- ---- ---- ---- .0405 -.0020 .0425 270 ---- ---- ---- ---- .0455 -.0015 .0470 275 ---- ---- ---- ---- .0505 -.0020 .0525 280 ---- ---- ---- ---- .0560 -.0020 .0580 285 ---- ---- ---- ---- .0620 -.0025 .0645 290 ---- ---- ---- ---- .0685 -.0025 .0710 295 ---- ---- ---- ---- .0760 -.0025 .0785 300 ---- ---- ---- ---- .0840 -.0030 .0870 305 ---- ---- ---- ---- .0925 -.0035 .0960 310 ---- ---- ---- ---- .1020 -.0035 .1055 315 ---- ---- ---- ---- .1125 -.0040 .1165 320 ---- ---- ---- ---- .1240 -.0040 .1280 325 ---- ---- ---- ---- .1360 -.0045 .1405 330 ---- ---- ---- ---- .1490 -.0050 .1540 335 ---- ---- ---- ---- .1630 -.0050 .1680 340 ---- ---- ---- ---- .1780 -.0055 .1835 345 ---- ---- ---- ---- .1940 -.0060 .2000 350 ---- ---- ---- ---- .2110 -.0060 .2170 355 ---- ---- ---- ---- .2290 -.0065 .2355 360 ---- ---- ---- ---- .2480 -.0070 .2550 365 ---- ---- ---- ---- .2680 -.0075 .2755 370 ---- ---- ---- ---- .2895 -.0075 .2970 375 ---- ---- ---- ---- .3115 -.0080 .3195 380 ---- ---- ---- ---- .3350 -.0085 .3435 385 ---- ---- ---- ---- .3595 -.0090 .3685 390 ---- ---- ---- ---- .3855 -.0095 .3950 395 ---- ---- ---- ---- .4125 -.0095 .4220 400 ---- ---- ---- ---- .4410 -.0100 .4510 405 ---- ---- ---- ---- .4705 -.0100 .4805 410 ---- ---- ---- ---- .5005 -.0110 .5115 415 ---- ---- ---- ---- .5320 -.0115 .5435 420 ---- ---- ---- ---- .5645 -.0115 .5760 425 ---- ---- ---- ---- .5980 -.0120 .6100 430 ---- ---- ---- ---- .6325 -.0120 .6445 435 ---- ---- ---- ---- .6675 -.0125 .6800 440 ---- ---- ---- ---- .7030 -.0130 .7160 445 ---- ---- ---- ---- .7395 -.0135 .7530 450 ---- ---- ---- ---- .7770 -.0135 .7905 455 ---- ---- ---- ---- .8150 -.0135 .8285 460 ---- ---- ---- ---- .8535 -.0140 .8675 465 ---- ---- ---- ---- .8930 -.0140 .9070 470 ---- ---- ---- ---- .9325 -.0145 .9470 475 ---- ---- ---- ---- .9730 -.0145 .9875 480 ---- ---- ---- ---- 1.0140 -.0150 1.0290 485 ---- ---- ---- ---- 1.0555 -.0150 1.0705 490 ---- ---- ---- ---- 1.0975 -.0155 1.1130 495 ---- ---- ---- ---- 1.1400 -.0155 1.1555 500 ---- ---- ---- ---- 1.1830 -.0155 1.1985 505 ---- ---- ---- ---- 1.2265 -.0155 1.2420 510 ---- ---- ---- ---- 1.2700 -.0160 1.2860 515 ---- ---- ---- ---- 1.3145 -.0160 1.3305 520 ---- ---- ---- ---- 1.3590 -.0165 1.3755 525 ---- ---- ---- ---- 1.4040 -.0165 1.4205 530 ---- ---- ---- ---- 1.4490 -.0170 1.4660 535 ---- ---- ---- ---- 1.4950 -.0165 1.5115 540 ---- ---- ---- ---- 1.5405 -.0175 1.5580 545 ---- ---- ---- ---- 1.5870 -.0175 1.6045 550 ---- ---- ---- ---- 1.6335 -.0175 1.6510 555 ---- ---- ---- ---- 1.6805 -.0175 1.6980 575 ---- ---- ---- ---- 1.8700 -.0185 1.8885 600 ---- ---- ---- ---- 2.1120 -.0185 2.1305 625 ---- ---- ---- ---- 2.3570 -.0190 2.3760 650 ---- ---- ---- ---- 2.6045 -.0195 2.6240 675 ---- ---- ---- ---- 2.8540 -.0195 2.8735 700 ---- ---- ---- ---- 3.1040 -.0195 3.1235 725 ---- ---- ---- ---- 3.3540 -.0195 3.3735 750 ---- ---- ---- ---- 3.6040 -.0195 3.6235 775 ---- ---- ---- ---- 3.8540 -.0195 3.8735 800 ---- ---- ---- ---- 4.1040 -.0195 4.1235 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0195 -.0010 .0205 230 ---- ---- ---- ---- .0220 -.0010 .0230 235 ---- ---- ---- ---- .0250 -.0010 .0260 240 ---- ---- ---- ---- .0280 -.0010 .0290 245 ---- ---- ---- ---- .0315 -.0010 .0325 250 ---- ---- ---- ---- .0350 -.0015 .0365 255 ---- ---- ---- ---- .0390 -.0015 .0405 260 ---- ---- ---- ---- .0430 -.0020 .0450 265 ---- ---- ---- ---- .0480 -.0015 .0495 270 ---- ---- ---- ---- .0530 -.0020 .0550 275 ---- ---- ---- ---- .0585 -.0020 .0605 280 ---- ---- ---- ---- .0645 -.0020 .0665 285 ---- ---- ---- ---- .0710 -.0025 .0735 290 ---- ---- ---- ---- .0780 -.0030 .0810 295 ---- ---- ---- ---- .0860 -.0030 .0890 300 ---- ---- ---- ---- .0945 -.0030 .0975 305 ---- ---- ---- ---- .1035 -.0035 .1070 310 ---- ---- ---- ---- .1135 -.0040 .1175 315 ---- ---- ---- ---- .1245 -.0040 .1285 320 ---- ---- ---- ---- .1365 -.0040 .1405 325 ---- ---- ---- ---- .1490 -.0045 .1535 330 ---- ---- ---- ---- .1625 -.0050 .1675 335 ---- ---- ---- ---- .1770 -.0050 .1820 340 ---- ---- ---- ---- .1925 -.0055 .1980 345 ---- ---- ---- ---- .2090 -.0055 .2145 350 ---- ---- ---- ---- .2260 -.0065 .2325 355 ---- ---- ---- ---- .2445 -.0065 .2510 360 ---- ---- ---- ---- .2635 -.0070 .2705 365 ---- ---- ---- ---- .2840 -.0070 .2910 370 ---- ---- ---- ---- .3055 -.0075 .3130 375 ---- ---- ---- ---- .3280 -.0080 .3360 380 ---- ---- ---- ---- .3515 -.0085 .3600 385 ---- ---- ---- ---- .3760 -.0090 .3850 390 ---- ---- ---- ---- .4020 -.0090 .4110 4 395 ---- ---- ---- ---- .4290 -.0095 .4385 400 ---- ---- ---- ---- .4575 -.0100 .4675 405 ---- ---- ---- ---- .4870 -.0100 .4970 410 ---- ---- ---- ---- .5170 -.0105 .5275 415 ---- ---- ---- ---- .5485 -.0110 .5595 420 ---- ---- ---- ---- .5810 -.0110 .5920 425 ---- ---- ---- ---- .6140 -.0115 .6255 430 ---- ---- ---- ---- .6480 -.0120 .6600 435 ---- ---- ---- ---- .6830 -.0120 .6950 440 ---- ---- ---- ---- .7185 -.0125 .7310 445 ---- ---- ---- ---- .7550 -.0125 .7675 450 ---- ---- ---- ---- .7920 -.0130 .8050 455 ---- ---- ---- ---- .8295 -.0135 .8430 460 ---- ---- ---- ---- .8675 -.0140 .8815 465 ---- ---- ---- ---- .9065 -.0140 .9205 470 ---- ---- ---- ---- .9460 -.0140 .9600 475 ---- ---- ---- ---- .9860 -.0145 1.0005 480 ---- ---- ---- ---- 1.0265 -.0150 1.0415 485 ---- ---- ---- ---- 1.0680 -.0145 1.0825 490 ---- ---- ---- ---- 1.1095 -.0150 1.1245 495 ---- ---- ---- ---- 1.1515 -.0155 1.1670 500 ---- ---- ---- ---- 1.1940 -.0155 1.2095 505 ---- ---- ---- ---- 1.2370 -.0155 1.2525 510 ---- ---- ---- ---- 1.2805 -.0155 1.2960 515 ---- ---- ---- ---- 1.3240 -.0160 1.3400 520 ---- ---- ---- ---- 1.3685 -.0160 1.3845 525 ---- ---- ---- ---- 1.4130 -.0165 1.4295 550 ---- ---- ---- ---- 1.6410 -.0170 1.6580 575 ---- ---- ---- ---- 1.8760 -.0175 1.8935 600 ---- ---- ---- ---- 2.1160 -.0180 2.1340 625 ---- ---- ---- ---- 2.3595 -.0190 2.3785 650 ---- ---- ---- ---- 2.6060 -.0190 2.6250 675 ---- ---- ---- ---- 2.8545 -.0190 2.8735 700 ---- ---- ---- ---- 3.1040 -.0195 3.1235 725 ---- ---- ---- ---- 3.3540 -.0195 3.3735 750 ---- ---- ---- ---- 3.6040 -.0195 3.6235 775 ---- ---- ---- ---- 3.8540 -.0195 3.8735 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 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0130 -.0005 .0135 225 ---- ---- ---- ---- .0240 -.0010 .0250 230 ---- ---- ---- ---- .0270 -.0010 .0280 235 ---- ---- ---- ---- .0300 -.0015 .0315 240 ---- ---- ---- ---- .0335 -.0015 .0350 245 ---- ---- ---- ---- .0375 -.0015 .0390 250 ---- ---- ---- ---- .0415 -.0015 .0430 255 ---- ---- ---- ---- .0460 -.0015 .0475 260 ---- ---- ---- ---- .0505 -.0020 .0525 265 ---- ---- ---- ---- .0560 -.0015 .0575 270 ---- ---- ---- ---- .0615 -.0020 .0635 275 ---- ---- ---- ---- .0675 -.0020 .0695 280 ---- ---- ---- ---- .0735 -.0025 .0760 285 ---- ---- ---- ---- .0810 -.0025 .0835 290 ---- ---- ---- ---- .0885 -.0025 .0910 295 ---- ---- ---- ---- .0965 -.0030 .0995 300 ---- ---- ---- ---- .1055 -.0035 .1090 305 ---- ---- ---- ---- .1155 -.0035 .1190 310 ---- ---- ---- ---- .1260 -.0035 .1295 315 ---- ---- ---- ---- .1375 -.0040 .1415 320 ---- ---- ---- ---- .1495 -.0045 .1540 325 ---- ---- ---- ---- .1625 -.0050 .1675 330 ---- ---- ---- ---- .1765 -.0050 .1815 335 ---- ---- ---- ---- .1915 -.0055 .1970 340 ---- ---- ---- ---- .2075 -.0055 .2130 345 ---- ---- ---- ---- .2240 -.0060 .2300 350 ---- ---- ---- ---- .2420 -.0060 .2480 355 ---- ---- ---- ---- .2605 -.0065 .2670 360 ---- ---- ---- ---- .2800 -.0070 .2870 365 ---- ---- ---- ---- .3005 -.0075 .3080 370 ---- ---- ---- ---- .3220 -.0080 .3300 375 ---- ---- ---- ---- .3450 -.0080 .3530 380 ---- ---- ---- ---- .3685 -.0085 .3770 385 ---- ---- ---- ---- .3935 -.0085 .4020 390 ---- ---- ---- ---- .4195 -.0090 .4285 395 ---- ---- ---- ---- .4465 -.0095 .4560 400 ---- ---- ---- ---- .4750 -.0095 .4845 405 ---- ---- ---- ---- .5045 -.0100 .5145 410 ---- ---- ---- ---- .5345 -.0105 .5450 415 ---- ---- ---- ---- .5660 -.0105 .5765 420 ---- ---- ---- ---- .5980 -.0110 .6090 425 ---- ---- ---- ---- .6315 -.0110 .6425 430 ---- ---- ---- ---- .6650 -.0120 .6770 435 ---- ---- ---- ---- .7000 -.0120 .7120 440 ---- ---- ---- ---- .7350 -.0125 .7475 445 ---- ---- ---- ---- .7710 -.0130 .7840 450 ---- ---- ---- ---- .8080 -.0130 .8210 455 ---- ---- ---- ---- .8455 -.0130 .8585 460 ---- ---- ---- ---- .8835 -.0130 .8965 465 ---- ---- ---- ---- .9220 -.0135 .9355 470 ---- ---- ---- ---- .9610 -.0140 .9750 475 ---- ---- ---- ---- 1.0010 -.0140 1.0150 480 ---- ---- ---- ---- 1.0410 -.0145 1.0555 485 ---- ---- ---- ---- 1.0820 -.0145 1.0965 490 ---- ---- ---- ---- 1.1230 -.0150 1.1380 495 ---- ---- ---- ---- 1.1645 -.0150 1.1795 500 ---- ---- ---- ---- 1.2070 -.0150 1.2220 505 ---- ---- ---- ---- 1.2495 -.0155 1.2650 510 ---- ---- ---- ---- 1.2925 -.0155 1.3080 515 ---- ---- ---- ---- 1.3360 -.0155 1.3515 520 ---- ---- ---- ---- 1.3800 -.0155 1.3955 525 ---- ---- ---- ---- 1.4240 -.0160 1.4400 550 ---- ---- ---- ---- 1.6500 -.0170 1.6670 575 ---- ---- ---- ---- 1.8835 -.0175 1.9010 600 ---- ---- ---- ---- 2.1220 -.0180 2.1400 625 ---- ---- ---- ---- 2.3645 -.0185 2.3830 650 ---- ---- ---- ---- 2.6100 -.0185 2.6285 675 ---- ---- ---- ---- 2.8570 -.0190 2.8760 700 ---- ---- ---- ---- 3.1055 -.0195 3.1250 725 ---- ---- ---- ---- 3.3555 -.0195 3.3750 750 ---- ---- ---- ---- 3.6055 -.0195 3.6250 775 ---- ---- ---- ---- 3.8555 -.0195 3.8750 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 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0155 -.0005 .0160 225 ---- ---- ---- ---- .0280 -.0010 .0290 230 ---- ---- ---- ---- .0315 -.0010 .0325 235 ---- ---- ---- ---- .0350 -.0010 .0360 240 ---- ---- ---- ---- .0385 -.0015 .0400 245 ---- ---- ---- ---- .0425 -.0015 .0440 250 ---- ---- ---- ---- .0470 -.0015 .0485 255 ---- ---- ---- ---- .0520 -.0015 .0535 260 ---- ---- ---- ---- .0570 -.0020 .0590 265 ---- ---- ---- ---- .0625 -.0020 .0645 270 ---- ---- ---- ---- .0685 -.0020 .0705 275 ---- ---- ---- ---- .0745 -.0025 .0770 280 ---- ---- ---- ---- .0815 -.0025 .0840 285 ---- ---- ---- ---- .0890 -.0025 .0915 290 ---- ---- ---- ---- .0970 -.0030 .1000 295 ---- ---- ---- ---- .1055 -.0030 .1085 300 ---- ---- ---- ---- .1150 -.0030 .1180 305 ---- ---- ---- ---- .1250 -.0035 .1285 310 ---- ---- ---- ---- .1360 -.0040 .1400 315 ---- ---- ---- ---- .1475 -.0045 .1520 320 ---- ---- ---- ---- .1605 -.0040 .1645 325 ---- ---- ---- ---- .1740 -.0045 .1785 330 ---- ---- ---- ---- .1880 -.0050 .1930 335 ---- ---- ---- ---- .2035 -.0050 .2085 340 ---- ---- ---- ---- .2195 -.0055 .2250 345 ---- ---- ---- ---- .2365 -.0060 .2425 350 ---- ---- ---- ---- .2545 -.0060 .2605 355 ---- ---- ---- ---- .2735 -.0065 .2800 360 ---- ---- ---- ---- .2930 -.0070 .3000 365 ---- ---- ---- ---- .3140 -.0070 .3210 370 ---- ---- ---- ---- .3355 -.0075 .3430 375 ---- ---- ---- ---- .3585 -.0080 .3665 380 ---- ---- ---- ---- .3820 -.0085 .3905 385 ---- ---- ---- ---- .4070 -.0085 .4155 390 ---- ---- ---- ---- .4330 -.0090 .4420 395 ---- ---- ---- ---- .4605 -.0090 .4695 400 ---- ---- ---- ---- .4885 -.0095 .4980 405 ---- ---- ---- ---- .5180 -.0100 .5280 410 ---- ---- ---- ---- .5480 -.0105 .5585 415 ---- ---- ---- ---- .5795 -.0105 .5900 420 ---- ---- ---- ---- .6115 -.0110 .6225 425 ---- ---- ---- ---- .6445 -.0115 .6560 430 ---- ---- ---- ---- .6785 -.0115 .6900 435 ---- ---- ---- ---- .7130 -.0115 .7245 440 ---- ---- ---- ---- .7480 -.0120 .7600 445 ---- ---- ---- ---- .7840 -.0125 .7965 450 ---- ---- ---- ---- .8205 -.0125 .8330 455 ---- ---- ---- ---- .8575 -.0130 .8705 460 ---- ---- ---- ---- .8955 -.0130 .9085 465 ---- ---- ---- ---- .9335 -.0135 .9470 470 ---- ---- ---- ---- .9725 -.0140 .9865 475 ---- ---- ---- ---- 1.0120 -.0140 1.0260 480 ---- ---- ---- ---- 1.0520 -.0140 1.0660 485 ---- ---- ---- ---- 1.0925 -.0145 1.1070 490 ---- ---- ---- ---- 1.1335 -.0145 1.1480 495 ---- ---- ---- ---- 1.1750 -.0145 1.1895 500 ---- ---- ---- ---- 1.2170 -.0150 1.2320 505 ---- ---- ---- ---- 1.2590 -.0155 1.2745 510 ---- ---- ---- ---- 1.3020 -.0150 1.3170 515 ---- ---- ---- ---- 1.3450 -.0155 1.3605 520 ---- ---- ---- ---- 1.3885 -.0155 1.4040 525 ---- ---- ---- ---- 1.4325 -.0160 1.4485 550 ---- ---- ---- ---- 1.6570 -.0170 1.6740 575 ---- ---- ---- ---- 1.8890 -.0175 1.9065 600 ---- ---- ---- ---- 2.1270 -.0175 2.1445 625 ---- ---- ---- ---- 2.3680 -.0185 2.3865 650 ---- ---- ---- ---- 2.6125 -.0185 2.6310 675 ---- ---- ---- ---- 2.8585 -.0190 2.8775 700 ---- ---- ---- ---- 3.1065 -.0190 3.1255 725 ---- ---- ---- ---- 3.3555 -.0195 3.3750 750 ---- ---- ---- ---- 3.6055 -.0195 3.6250 775 ---- ---- ---- ---- 3.8555 -.0195 3.8750 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 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0185 -.0005 .0190 225 ---- ---- ---- ---- .0325 -.0010 .0335 230 ---- ---- ---- ---- .0360 -.0015 .0375 235 ---- ---- ---- ---- .0400 -.0015 .0415 240 ---- ---- ---- ---- .0440 -.0015 .0455 245 ---- ---- ---- ---- .0485 -.0015 .0500 250 ---- ---- ---- ---- .0535 -.0015 .0550 255 ---- ---- ---- ---- .0585 -.0020 .0605 260 ---- ---- ---- ---- .0640 -.0020 .0660 265 ---- ---- ---- ---- .0700 -.0020 .0720 270 ---- ---- ---- ---- .0760 -.0025 .0785 275 ---- ---- ---- ---- .0830 -.0025 .0855 280 ---- ---- ---- ---- .0900 -.0025 .0925 285 ---- ---- ---- ---- .0980 -.0025 .1005 290 ---- ---- ---- ---- .1060 -.0035 .1095 295 ---- ---- ---- ---- .1150 -.0035 .1185 300 ---- ---- ---- ---- .1250 -.0035 .1285 305 ---- ---- ---- ---- .1355 -.0035 .1390 310 ---- ---- ---- ---- .1470 -.0040 .1510 315 ---- ---- ---- ---- .1590 -.0040 .1630 320 ---- ---- ---- ---- .1720 -.0045 .1765 325 ---- ---- ---- ---- .1860 -.0045 .1905 330 ---- ---- ---- ---- .2005 -.0050 .2055 335 ---- ---- ---- ---- .2160 -.0055 .2215 340 ---- ---- ---- ---- .2325 -.0055 .2380 345 ---- ---- ---- ---- .2500 -.0060 .2560 350 ---- ---- ---- ---- .2680 -.0065 .2745 355 ---- ---- ---- ---- .2870 -.0065 .2935 360 ---- ---- ---- ---- .3070 -.0070 .3140 365 ---- ---- ---- ---- .3280 -.0075 .3355 370 ---- ---- ---- ---- .3500 -.0075 .3575 375 ---- ---- ---- ---- .3730 -.0080 .3810 380 ---- ---- ---- ---- .3970 -.0080 .4050 385 ---- ---- ---- ---- .4220 -.0085 .4305 390 ---- ---- ---- ---- .4480 -.0090 .4570 395 ---- ---- ---- ---- .4755 -.0090 .4845 400 ---- ---- ---- ---- .5035 -.0095 .5130 405 ---- ---- ---- ---- .5330 -.0100 .5430 410 ---- ---- ---- ---- .5630 -.0105 .5735 415 ---- ---- ---- ---- .5945 -.0105 .6050 420 ---- ---- ---- ---- .6265 -.0110 .6375 425 ---- ---- ---- ---- .6595 -.0110 .6705 430 ---- ---- ---- ---- .6930 -.0115 .7045 435 ---- ---- ---- ---- .7275 -.0115 .7390 440 ---- ---- ---- ---- .7625 -.0120 .7745 445 ---- ---- ---- ---- .7985 -.0120 .8105 450 ---- ---- ---- ---- .8345 -.0125 .8470 455 ---- ---- ---- ---- .8715 -.0130 .8845 460 ---- ---- ---- ---- .9090 -.0130 .9220 465 ---- ---- ---- ---- .9475 -.0130 .9605 470 ---- ---- ---- ---- .9860 -.0135 .9995 475 ---- ---- ---- ---- 1.0255 -.0135 1.0390 480 ---- ---- ---- ---- 1.0650 -.0140 1.0790 485 ---- ---- ---- ---- 1.1055 -.0140 1.1195 490 ---- ---- ---- ---- 1.1460 -.0145 1.1605 495 ---- ---- ---- ---- 1.1870 -.0145 1.2015 500 ---- ---- ---- ---- 1.2290 -.0145 1.2435 505 ---- ---- ---- ---- 1.2710 -.0150 1.2860 510 ---- ---- ---- ---- 1.3135 -.0150 1.3285 515 ---- ---- ---- ---- 1.3560 -.0155 1.3715 520 ---- ---- ---- ---- 1.3995 -.0155 1.4150 525 ---- ---- ---- ---- 1.4430 -.0155 1.4585 550 ---- ---- ---- ---- 1.6665 -.0165 1.6830 575 ---- ---- ---- ---- 1.8975 -.0170 1.9145 600 ---- ---- ---- ---- 2.1340 -.0175 2.1515 625 ---- ---- ---- ---- 2.3745 -.0180 2.3925 650 ---- ---- ---- ---- 2.6175 -.0185 2.6360 675 ---- ---- ---- ---- 2.8630 -.0185 2.8815 700 ---- ---- ---- ---- 3.1100 -.0190 3.1290 725 ---- ---- ---- ---- 3.3580 -.0195 3.3775 750 ---- ---- ---- ---- 3.6075 -.0195 3.6270 775 ---- ---- ---- ---- 3.8575 -.0195 3.8770 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 ---- ---- ---- ---- .0115 -.0005 .0120 200 ---- ---- ---- ---- .0220 -.0005 .0225 225 ---- ---- ---- ---- .0375 -.0015 .0390 230 ---- ---- ---- ---- .0415 -.0015 .0430 235 ---- ---- ---- ---- .0460 -.0015 .0475 240 ---- ---- ---- ---- .0505 -.0015 .0520 245 ---- ---- ---- ---- .0550 -.0020 .0570 250 ---- ---- ---- ---- .0605 -.0015 .0620 255 ---- ---- ---- ---- .0660 -.0020 .0680 260 ---- ---- ---- ---- .0715 -.0020 .0735 265 ---- ---- ---- ---- .0780 -.0020 .0800 270 ---- ---- ---- ---- .0845 -.0025 .0870 275 ---- ---- ---- ---- .0915 -.0025 .0940 280 ---- ---- ---- ---- .0990 -.0030 .1020 285 ---- ---- ---- ---- .1075 -.0030 .1105 290 ---- ---- ---- ---- .1160 -.0030 .1190 295 ---- ---- ---- ---- .1255 -.0035 .1290 300 ---- ---- ---- ---- .1355 -.0035 .1390 305 ---- ---- ---- ---- .1465 -.0040 .1505 310 ---- ---- ---- ---- .1580 -.0040 .1620 315 ---- ---- ---- ---- .1705 -.0045 .1750 320 ---- ---- ---- ---- .1840 -.0045 .1885 325 ---- ---- ---- ---- .1980 -.0050 .2030 330 ---- ---- ---- ---- .2130 -.0055 .2185 335 ---- ---- ---- ---- .2290 -.0055 .2345 340 ---- ---- ---- ---- .2460 -.0055 .2515 345 ---- ---- ---- ---- .2635 -.0060 .2695 350 ---- ---- ---- ---- .2820 -.0060 .2880 355 ---- ---- ---- ---- .3010 -.0070 .3080 360 ---- ---- ---- ---- .3215 -.0070 .3285 365 ---- ---- ---- ---- .3425 -.0070 .3495 370 ---- ---- ---- ---- .3645 -.0075 .3720 375 ---- ---- ---- ---- .3875 -.0080 .3955 380 ---- ---- ---- ---- .4115 -.0085 .4200 385 ---- ---- ---- ---- .4370 -.0085 .4455 390 ---- ---- ---- ---- .4630 -.0090 .4720 395 ---- ---- ---- ---- .4900 -.0095 .4995 400 ---- ---- ---- ---- .5185 -.0095 .5280 405 ---- ---- ---- ---- .5480 -.0095 .5575 410 ---- ---- ---- ---- .5780 -.0100 .5880 415 ---- ---- ---- ---- .6095 -.0100 .6195 420 ---- ---- ---- ---- .6415 -.0105 .6520 425 ---- ---- ---- ---- .6740 -.0110 .6850 430 ---- ---- ---- ---- .7075 -.0115 .7190 435 ---- ---- ---- ---- .7420 -.0115 .7535 440 ---- ---- ---- ---- .7770 -.0115 .7885 445 ---- ---- ---- ---- .8125 -.0120 .8245 450 ---- ---- ---- ---- .8485 -.0125 .8610 455 ---- ---- ---- ---- .8855 -.0125 .8980 460 ---- ---- ---- ---- .9225 -.0130 .9355 465 ---- ---- ---- ---- .9605 -.0130 .9735 470 ---- ---- ---- ---- .9990 -.0135 1.0125 475 ---- ---- ---- ---- 1.0380 -.0135 1.0515 480 ---- ---- ---- ---- 1.0775 -.0140 1.0915 485 ---- ---- ---- ---- 1.1175 -.0140 1.1315 490 ---- ---- ---- ---- 1.1580 -.0140 1.1720 495 ---- ---- ---- ---- 1.1990 -.0140 1.2130 500 ---- ---- ---- ---- 1.2400 -.0150 1.2550 505 ---- ---- ---- ---- 1.2820 -.0145 1.2965 510 ---- ---- ---- ---- 1.3240 -.0150 1.3390 515 ---- ---- ---- ---- 1.3665 -.0155 1.3820 520 ---- ---- ---- ---- 1.4095 -.0155 1.4250 525 ---- ---- ---- ---- 1.4530 -.0155 1.4685 550 ---- ---- ---- ---- 1.6750 -.0165 1.6915 575 ---- ---- ---- ---- 1.9045 -.0170 1.9215 600 ---- ---- ---- ---- 2.1400 -.0175 2.1575 625 ---- ---- ---- ---- 2.3795 -.0175 2.3970 650 ---- ---- ---- ---- 2.6215 -.0185 2.6400 675 ---- ---- ---- ---- 2.8660 -.0185 2.8845 700 ---- ---- ---- ---- 3.1120 -.0190 3.1310 725 ---- ---- ---- ---- 3.3595 -.0190 3.3785 750 ---- ---- ---- ---- 3.6080 -.0195 3.6275 775 ---- ---- ---- ---- 3.8575 -.0195 3.8770 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 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0175 -.0010 .0185 225 ---- ---- ---- ---- .0340 -.0010 .0350 250 ---- ---- ---- ---- .0595 -.0015 .0610 260 ---- ---- ---- ---- .0725 -.0020 .0745 265 ---- ---- ---- ---- .0795 -.0025 .0820 270 ---- ---- ---- ---- .0875 -.0025 .0900 275 ---- ---- ---- ---- .0955 -.0030 .0985 280 ---- ---- ---- ---- .1045 -.0030 .1075 285 ---- ---- ---- ---- .1140 -.0030 .1170 290 ---- ---- ---- ---- .1240 -.0030 .1270 295 ---- ---- ---- ---- .1345 -.0035 .1380 300 ---- ---- ---- ---- .1455 -.0035 .1490 305 ---- ---- ---- ---- .1570 -.0040 .1610 310 ---- ---- ---- ---- .1695 -.0040 .1735 315 ---- ---- ---- ---- .1825 -.0045 .1870 320 ---- ---- ---- ---- .1960 -.0050 .2010 325 ---- ---- ---- ---- .2105 -.0050 .2155 330 ---- ---- ---- ---- .2260 -.0050 .2310 335 ---- ---- ---- ---- .2420 -.0050 .2470 340 ---- ---- ---- ---- .2585 -.0060 .2645 345 ---- ---- ---- ---- .2760 -.0060 .2820 350 ---- ---- ---- ---- .2945 -.0065 .3010 355 ---- ---- ---- ---- .3140 -.0070 .3210 360 ---- ---- ---- ---- .3345 -.0070 .3415 365 ---- ---- ---- ---- .3560 -.0070 .3630 370 ---- ---- ---- ---- .3780 -.0075 .3855 375 ---- ---- ---- ---- .4015 -.0080 .4095 380 ---- ---- ---- ---- .4255 -.0085 .4340 385 ---- ---- ---- ---- .4510 -.0085 .4595 390 ---- ---- ---- ---- .4775 -.0085 .4860 395 ---- ---- ---- ---- .5045 -.0095 .5140 400 ---- ---- ---- ---- .5330 -.0095 .5425 405 ---- ---- ---- ---- .5625 -.0095 .5720 410 ---- ---- ---- ---- .5925 -.0100 .6025 415 ---- ---- ---- ---- .6240 -.0100 .6340 420 ---- ---- ---- ---- .6560 -.0105 .6665 425 ---- ---- ---- ---- .6885 -.0110 .6995 430 ---- ---- ---- ---- .7220 -.0115 .7335 435 ---- ---- ---- ---- .7565 -.0115 .7680 440 ---- ---- ---- ---- .7915 -.0115 .8030 445 ---- ---- ---- ---- .8265 -.0120 .8385 450 ---- ---- ---- ---- .8630 -.0120 .8750 455 ---- ---- ---- ---- .8995 -.0125 .9120 460 ---- ---- ---- ---- .9365 -.0130 .9495 465 ---- ---- ---- ---- .9745 -.0130 .9875 470 ---- ---- ---- ---- 1.0130 -.0130 1.0260 475 ---- ---- ---- ---- 1.0515 -.0135 1.0650 480 ---- ---- ---- ---- 1.0910 -.0135 1.1045 485 ---- ---- ---- ---- 1.1310 -.0135 1.1445 490 ---- ---- ---- ---- 1.1710 -.0140 1.1850 495 ---- ---- ---- ---- 1.2120 -.0140 1.2260 500 ---- ---- ---- ---- 1.2530 -.0145 1.2675 505 ---- ---- ---- ---- 1.2945 -.0145 1.3090 510 ---- ---- ---- ---- 1.3365 -.0150 1.3515 515 ---- ---- ---- ---- 1.3790 -.0150 1.3940 520 ---- ---- ---- ---- 1.4215 -.0155 1.4370 525 ---- ---- ---- ---- 1.4650 -.0150 1.4800 550 ---- ---- ---- ---- 1.6860 -.0160 1.7020 575 ---- ---- ---- ---- 1.9145 -.0170 1.9315 600 ---- ---- ---- ---- 2.1490 -.0175 2.1665 625 ---- ---- ---- ---- 2.3880 -.0175 2.4055 650 ---- ---- ---- ---- 2.6295 -.0180 2.6475 675 ---- ---- ---- ---- 2.8730 -.0185 2.8915 700 ---- ---- ---- ---- 3.1185 -.0185 3.1370 725 ---- ---- ---- ---- 3.3655 -.0185 3.3840 750 ---- ---- ---- ---- 3.6130 -.0190 3.6320 775 ---- ---- ---- ---- 3.8620 -.0195 3.8815 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 ---- ---- ---- ---- .0205 -.0010 .0215 225 ---- ---- ---- ---- .0385 -.0015 .0400 250 ---- ---- ---- ---- .0660 -.0015 .0675 275 ---- ---- ---- ---- .1040 -.0030 .1070 280 ---- ---- ---- ---- .1135 -.0025 .1160 285 ---- ---- ---- ---- .1230 -.0030 .1260 290 ---- ---- ---- ---- .1335 -.0030 .1365 295 ---- ---- ---- ---- .1445 -.0035 .1480 300 ---- ---- ---- ---- .1555 -.0040 .1595 305 ---- ---- ---- ---- .1680 -.0035 .1715 310 ---- ---- ---- ---- .1805 -.0040 .1845 315 ---- ---- ---- ---- .1935 -.0045 .1980 320 ---- ---- ---- ---- .2075 -.0050 .2125 325 ---- ---- ---- ---- .2225 -.0050 .2275 330 ---- ---- ---- ---- .2380 -.0050 .2430 335 ---- ---- ---- ---- .2540 -.0055 .2595 340 ---- ---- ---- ---- .2710 -.0060 .2770 345 ---- ---- ---- ---- .2890 -.0060 .2950 350 ---- ---- ---- ---- .3075 -.0065 .3140 355 ---- ---- ---- ---- .3275 -.0065 .3340 360 ---- ---- ---- ---- .3480 -.0070 .3550 365 ---- ---- ---- ---- .3695 -.0070 .3765 370 ---- ---- ---- ---- .3915 -.0080 .3995 375 ---- ---- ---- ---- .4150 -.0080 .4230 380 ---- ---- ---- ---- .4395 -.0080 .4475 385 ---- ---- ---- ---- .4650 -.0085 .4735 390 ---- ---- ---- ---- .4910 -.0090 .5000 395 ---- ---- ---- ---- .5185 -.0090 .5275 400 ---- ---- ---- ---- .5470 -.0095 .5565 405 ---- ---- ---- ---- .5765 -.0095 .5860 410 ---- ---- ---- ---- .6065 -.0100 .6165 415 ---- ---- ---- ---- .6375 -.0105 .6480 420 ---- ---- ---- ---- .6695 -.0105 .6800 425 ---- ---- ---- ---- .7025 -.0105 .7130 430 ---- ---- ---- ---- .7360 -.0110 .7470 435 ---- ---- ---- ---- .7700 -.0115 .7815 440 ---- ---- ---- ---- .8045 -.0115 .8160 445 ---- ---- ---- ---- .8400 -.0120 .8520 450 ---- ---- ---- ---- .8760 -.0120 .8880 455 ---- ---- ---- ---- .9125 -.0125 .9250 460 ---- ---- ---- ---- .9495 -.0125 .9620 465 ---- ---- ---- ---- .9870 -.0130 1.0000 470 ---- ---- ---- ---- 1.0255 -.0130 1.0385 475 ---- ---- ---- ---- 1.0640 -.0130 1.0770 480 ---- ---- ---- ---- 1.1030 -.0135 1.1165 485 ---- ---- ---- ---- 1.1425 -.0135 1.1560 490 ---- ---- ---- ---- 1.1825 -.0140 1.1965 495 ---- ---- ---- ---- 1.2230 -.0140 1.2370 500 ---- ---- ---- ---- 1.2640 -.0145 1.2785 505 ---- ---- ---- ---- 1.3055 -.0145 1.3200 510 ---- ---- ---- ---- 1.3470 -.0150 1.3620 515 ---- ---- ---- ---- 1.3895 -.0145 1.4040 520 ---- ---- ---- ---- 1.4320 -.0150 1.4470 525 ---- ---- ---- ---- 1.4750 -.0150 1.4900 550 ---- ---- ---- ---- 1.6945 -.0160 1.7105 575 ---- ---- ---- ---- 1.9225 -.0165 1.9390 600 ---- ---- ---- ---- 2.1560 -.0170 2.1730 625 ---- ---- ---- ---- 2.3935 -.0175 2.4110 650 ---- ---- ---- ---- 2.6345 -.0175 2.6520 675 ---- ---- ---- ---- 2.8775 -.0180 2.8955 700 ---- ---- ---- ---- 3.1220 -.0185 3.1405 725 ---- ---- ---- ---- 3.3680 -.0185 3.3865 750 ---- ---- ---- ---- 3.6150 -.0190 3.6340 775 ---- ---- ---- ---- 3.8630 -.0195 3.8825 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0115 -.0005 .0120 200 ---- ---- ---- ---- .0235 -.0005 .0240 225 ---- ---- ---- ---- .0425 -.0015 .0440 250 ---- ---- ---- ---- .0715 -.0015 .0730 275 ---- ---- ---- ---- .1115 -.0025 .1140 285 ---- ---- ---- ---- .1310 -.0030 .1340 290 ---- ---- ---- ---- .1415 -.0035 .1450 295 ---- ---- ---- ---- .1525 -.0035 .1560 300 ---- ---- ---- ---- .1645 -.0035 .1680 305 ---- ---- ---- ---- .1765 -.0040 .1805 310 ---- ---- ---- ---- .1895 -.0045 .1940 315 ---- ---- ---- ---- .2030 -.0045 .2075 320 ---- ---- ---- ---- .2175 -.0045 .2220 325 ---- ---- ---- ---- .2325 -.0050 .2375 330 ---- ---- ---- ---- .2480 -.0050 .2530 335 ---- ---- ---- ---- .2645 -.0055 .2700 340 ---- ---- ---- ---- .2815 -.0060 .2875 345 ---- ---- ---- ---- .2995 -.0060 .3055 350 ---- ---- ---- ---- .3185 -.0065 .3250 355 ---- ---- ---- ---- .3380 -.0070 .3450 360 ---- ---- ---- ---- .3590 -.0070 .3660 365 ---- ---- ---- ---- .3805 -.0070 .3875 370 ---- ---- ---- ---- .4030 -.0075 .4105 375 ---- ---- ---- ---- .4265 -.0075 .4340 380 ---- ---- ---- ---- .4510 -.0080 .4590 385 ---- ---- ---- ---- .4760 -.0085 .4845 390 ---- ---- ---- ---- .5025 -.0090 .5115 395 ---- ---- ---- ---- .5300 -.0090 .5390 400 ---- ---- ---- ---- .5585 -.0090 .5675 405 ---- ---- ---- ---- .5875 -.0100 .5975 410 ---- ---- ---- ---- .6180 -.0100 .6280 415 ---- ---- ---- ---- .6490 -.0105 .6595 420 ---- ---- ---- ---- .6810 -.0105 .6915 425 ---- ---- ---- ---- .7135 -.0110 .7245 430 ---- ---- ---- ---- .7470 -.0110 .7580 435 ---- ---- ---- ---- .7810 -.0115 .7925 440 ---- ---- ---- ---- .8160 -.0110 .8270 445 ---- ---- ---- ---- .8510 -.0115 .8625 450 ---- ---- ---- ---- .8870 -.0120 .8990 455 ---- ---- ---- ---- .9230 -.0125 .9355 460 ---- ---- ---- ---- .9600 -.0125 .9725 465 ---- ---- ---- ---- .9975 -.0130 1.0105 470 ---- ---- ---- ---- 1.0355 -.0130 1.0485 475 ---- ---- ---- ---- 1.0740 -.0130 1.0870 480 ---- ---- ---- ---- 1.1130 -.0135 1.1265 485 ---- ---- ---- ---- 1.1525 -.0135 1.1660 490 ---- ---- ---- ---- 1.1925 -.0135 1.2060 495 ---- ---- ---- ---- 1.2325 -.0140 1.2465 500 ---- ---- ---- ---- 1.2735 -.0140 1.2875 505 ---- ---- ---- ---- 1.3145 -.0145 1.3290 510 ---- ---- ---- ---- 1.3560 -.0145 1.3705 515 ---- ---- ---- ---- 1.3980 -.0145 1.4125 520 ---- ---- ---- ---- 1.4405 -.0145 1.4550 525 ---- ---- ---- ---- 1.4830 -.0150 1.4980 550 ---- ---- ---- ---- 1.7020 -.0160 1.7180 575 ---- ---- ---- ---- 1.9290 -.0160 1.9450 600 ---- ---- ---- ---- 2.1615 -.0170 2.1785 625 ---- ---- ---- ---- 2.3985 -.0175 2.4160 650 ---- ---- ---- ---- 2.6390 -.0175 2.6565 675 ---- ---- ---- ---- 2.8810 -.0180 2.8990 700 ---- ---- ---- ---- 3.1250 -.0185 3.1435 725 ---- ---- ---- ---- 3.3705 -.0185 3.3890 750 ---- ---- ---- ---- 3.6170 -.0190 3.6360 775 ---- ---- ---- ---- 3.8650 -.0185 3.8835 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0105 -.0005 .0110 175 ---- ---- ---- ---- .0205 -.0005 .0210 200 ---- ---- ---- ---- .0350 -.0010 .0360 225 ---- ---- ---- ---- .0565 -.0015 .0580 250 ---- ---- ---- ---- .0850 -.0020 .0870 275 ---- ---- ---- ---- .1220 -.0030 .1250 285 ---- ---- ---- ---- .1405 -.0030 .1435 290 ---- ---- ---- ---- .1505 -.0035 .1540 295 ---- ---- ---- ---- .1610 -.0035 .1645 300 ---- ---- ---- ---- .1725 -.0040 .1765 305 ---- ---- ---- ---- .1850 -.0040 .1890 310 ---- ---- ---- ---- .1980 -.0045 .2025 315 ---- ---- ---- ---- .2120 -.0045 .2165 320 ---- ---- ---- ---- .2265 -.0050 .2315 325 ---- ---- ---- ---- .2420 -.0050 .2470 330 ---- ---- ---- ---- .2585 -.0050 .2635 335 ---- ---- ---- ---- .2755 -.0055 .2810 340 ---- ---- ---- ---- .2930 -.0060 .2990 345 ---- ---- ---- ---- .3115 -.0065 .3180 350 ---- ---- ---- ---- .3310 -.0065 .3375 355 ---- ---- ---- ---- .3515 -.0065 .3580 360 ---- ---- ---- ---- .3725 -.0070 .3795 365 ---- ---- ---- ---- .3945 -.0070 .4015 370 ---- ---- ---- ---- .4170 -.0080 .4250 375 ---- ---- ---- ---- .4410 -.0080 .4490 380 ---- ---- ---- ---- .4660 -.0080 .4740 385 ---- ---- ---- ---- .4915 -.0085 .5000 390 ---- ---- ---- ---- .5185 -.0085 .5270 395 ---- ---- ---- ---- .5465 -.0090 .5555 400 ---- ---- ---- ---- .5750 -.0095 .5845 405 ---- ---- ---- ---- .6050 -.0095 .6145 410 ---- ---- ---- ---- .6355 -.0100 .6455 415 ---- ---- ---- ---- .6670 -.0100 .6770 420 ---- ---- ---- ---- .6990 -.0105 .7095 425 ---- ---- ---- ---- .7315 -.0110 .7425 430 ---- ---- ---- ---- .7650 -.0110 .7760 435 ---- ---- ---- ---- .7995 -.0110 .8105 440 ---- ---- ---- ---- .8340 -.0115 .8455 445 ---- ---- ---- ---- .8690 -.0120 .8810 450 ---- ---- ---- ---- .9050 -.0120 .9170 455 ---- ---- ---- ---- .9415 -.0120 .9535 460 ---- ---- ---- ---- .9785 -.0125 .9910 465 ---- ---- ---- ---- 1.0160 -.0125 1.0285 470 ---- ---- ---- ---- 1.0540 -.0125 1.0665 475 ---- ---- ---- ---- 1.0925 -.0130 1.1055 480 ---- ---- ---- ---- 1.1315 -.0130 1.1445 485 ---- ---- ---- ---- 1.1705 -.0135 1.1840 490 ---- ---- ---- ---- 1.2105 -.0135 1.2240 495 ---- ---- ---- ---- 1.2510 -.0135 1.2645 500 ---- ---- ---- ---- 1.2915 -.0140 1.3055 505 ---- ---- ---- ---- 1.3325 -.0140 1.3465 510 ---- ---- ---- ---- 1.3740 -.0140 1.3880 525 ---- ---- ---- ---- 1.5000 -.0145 1.5145 550 ---- ---- ---- ---- 1.7160 -.0155 1.7315 575 ---- ---- ---- ---- 1.9390 -.0160 1.9550 600 ---- ---- ---- ---- 2.1675 -.0170 2.1845 625 ---- ---- ---- ---- 2.4005 -.0175 2.4180 650 ---- ---- ---- ---- 2.6380 -.0180 2.6560 675 ---- ---- ---- ---- 2.8795 -.0185 2.8980 700 ---- ---- ---- ---- 3.1240 -.0185 3.1425 725 ---- ---- ---- ---- 3.3715 -.0190 3.3905 750 ---- ---- ---- ---- 3.6210 -.0195 3.6405 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0120 -.0005 .0125 175 ---- ---- ---- ---- .0230 -.0010 .0240 200 ---- ---- ---- ---- .0395 -.0010 .0405 225 ---- ---- ---- ---- .0620 -.0015 .0635 250 ---- ---- ---- ---- .0920 -.0020 .0940 275 ---- ---- ---- ---- .1305 -.0030 .1335 285 ---- ---- ---- ---- .1490 -.0035 .1525 290 ---- ---- ---- ---- .1595 -.0035 .1630 295 ---- ---- ---- ---- .1705 -.0040 .1745 300 ---- ---- ---- ---- .1825 -.0035 .1860 305 ---- ---- ---- ---- .1950 -.0040 .1990 310 ---- ---- ---- ---- .2080 -.0045 .2125 315 ---- ---- ---- ---- .2225 -.0045 .2270 320 ---- ---- ---- ---- .2370 -.0050 .2420 325 ---- ---- ---- ---- .2530 -.0050 .2580 330 ---- ---- ---- ---- .2695 -.0055 .2750 335 ---- ---- ---- ---- .2865 -.0060 .2925 340 ---- ---- ---- ---- .3045 -.0060 .3105 345 ---- ---- ---- ---- .3235 -.0060 .3295 350 ---- ---- ---- ---- .3430 -.0065 .3495 355 ---- ---- ---- ---- .3635 -.0065 .3700 360 ---- ---- ---- ---- .3845 -.0070 .3915 365 ---- ---- ---- ---- .4065 -.0075 .4140 370 ---- ---- ---- ---- .4295 -.0075 .4370 375 ---- ---- ---- ---- .4535 -.0080 .4615 380 ---- ---- ---- ---- .4785 -.0080 .4865 385 ---- ---- ---- ---- .5045 -.0080 .5125 390 ---- ---- ---- ---- .5310 -.0090 .5400 395 ---- ---- ---- ---- .5590 -.0090 .5680 400 ---- ---- ---- ---- .5880 -.0090 .5970 405 ---- ---- ---- ---- .6175 -.0095 .6270 410 ---- ---- ---- ---- .6480 -.0100 .6580 415 ---- ---- ---- ---- .6795 -.0100 .6895 420 ---- ---- ---- ---- .7115 -.0105 .7220 425 ---- ---- ---- ---- .7445 -.0105 .7550 430 ---- ---- ---- ---- .7775 -.0110 .7885 435 ---- ---- ---- ---- .8115 -.0115 .8230 440 ---- ---- ---- ---- .8465 -.0110 .8575 445 ---- ---- ---- ---- .8815 -.0115 .8930 450 ---- ---- ---- ---- .9170 -.0120 .9290 455 ---- ---- ---- ---- .9535 -.0120 .9655 460 ---- ---- ---- ---- .9905 -.0120 1.0025 465 ---- ---- ---- ---- 1.0275 -.0125 1.0400 470 ---- ---- ---- ---- 1.0655 -.0125 1.0780 475 ---- ---- ---- ---- 1.1040 -.0125 1.1165 480 ---- ---- ---- ---- 1.1425 -.0130 1.1555 485 ---- ---- ---- ---- 1.1820 -.0130 1.1950 490 ---- ---- ---- ---- 1.2215 -.0135 1.2350 495 ---- ---- ---- ---- 1.2615 -.0135 1.2750 500 ---- ---- ---- ---- 1.3020 -.0140 1.3160 505 ---- ---- ---- ---- 1.3430 -.0140 1.3570 510 ---- ---- ---- ---- 1.3840 -.0140 1.3980 525 ---- ---- ---- ---- 1.5095 -.0145 1.5240 550 ---- ---- ---- ---- 1.7245 -.0155 1.7400 575 ---- ---- ---- ---- 1.9465 -.0160 1.9625 600 ---- ---- ---- ---- 2.1735 -.0170 2.1905 625 ---- ---- ---- ---- 2.4060 -.0170 2.4230 650 ---- ---- ---- ---- 2.6420 -.0180 2.6600 675 ---- ---- ---- ---- 2.8825 -.0180 2.9005 700 ---- ---- ---- ---- 3.1255 -.0190 3.1445 725 ---- ---- ---- ---- 3.3720 -.0190 3.3910 750 ---- ---- ---- ---- 3.6210 -.0195 3.6405 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0065 -.0005 .0070 150 ---- ---- ---- ---- .0140 -.0005 .0145 175 ---- ---- ---- ---- .0265 -.0005 .0270 200 ---- ---- ---- ---- .0440 -.0010 .0450 225 ---- ---- ---- ---- .0680 -.0015 .0695 250 ---- ---- ---- ---- .0995 -.0025 .1020 275 ---- ---- ---- ---- .1395 -.0030 .1425 285 ---- ---- ---- ---- .1590 -.0035 .1625 290 ---- ---- ---- ---- .1700 -.0035 .1735 295 ---- ---- ---- ---- .1810 -.0040 .1850 300 ---- ---- ---- ---- .1930 -.0040 .1970 305 ---- ---- ---- ---- .2060 -.0045 .2105 310 ---- ---- ---- ---- .2195 -.0045 .2240 315 ---- ---- ---- ---- .2340 -.0050 .2390 320 ---- ---- ---- ---- .2495 -.0045 .2540 325 ---- ---- ---- ---- .2655 -.0050 .2705 330 ---- ---- ---- ---- .2820 -.0055 .2875 335 ---- ---- ---- ---- .2995 -.0055 .3050 340 ---- ---- ---- ---- .3180 -.0055 .3235 345 ---- ---- ---- ---- .3365 -.0065 .3430 350 ---- ---- ---- ---- .3565 -.0065 .3630 355 ---- ---- ---- ---- .3770 -.0065 .3835 360 ---- ---- ---- ---- .3985 -.0070 .4055 365 ---- ---- ---- ---- .4205 -.0075 .4280 370 ---- ---- ---- ---- .4435 -.0075 .4510 375 ---- ---- ---- ---- .4675 -.0080 .4755 380 ---- ---- ---- ---- .4925 -.0080 .5005 385 ---- ---- ---- ---- .5185 -.0085 .5270 390 ---- ---- ---- ---- .5455 -.0085 .5540 395 ---- ---- ---- ---- .5735 -.0090 .5825 400 ---- ---- ---- ---- .6025 -.0090 .6115 405 ---- ---- ---- ---- .6320 -.0095 .6415 410 ---- ---- ---- ---- .6625 -.0100 .6725 415 ---- ---- ---- ---- .6940 -.0100 .7040 420 ---- ---- ---- ---- .7260 -.0100 .7360 425 ---- ---- ---- ---- .7585 -.0105 .7690 430 ---- ---- ---- ---- .7920 -.0110 .8030 435 ---- ---- ---- ---- .8260 -.0110 .8370 440 ---- ---- ---- ---- .8605 -.0115 .8720 445 ---- ---- ---- ---- .8955 -.0115 .9070 450 ---- ---- ---- ---- .9315 -.0115 .9430 455 ---- ---- ---- ---- .9675 -.0120 .9795 460 ---- ---- ---- ---- 1.0040 -.0120 1.0160 465 ---- ---- ---- ---- 1.0410 -.0125 1.0535 470 ---- ---- ---- ---- 1.0790 -.0125 1.0915 475 ---- ---- ---- ---- 1.1170 -.0125 1.1295 480 ---- ---- ---- ---- 1.1550 -.0130 1.1680 485 ---- ---- ---- ---- 1.1940 -.0130 1.2070 500 ---- ---- ---- ---- 1.3130 -.0135 1.3265 525 ---- ---- ---- ---- 1.5185 -.0145 1.5330 550 ---- ---- ---- ---- 1.7315 -.0155 1.7470 575 ---- ---- ---- ---- 1.9515 -.0160 1.9675 600 ---- ---- ---- ---- 2.1770 -.0170 2.1940 625 ---- ---- ---- ---- 2.4080 -.0175 2.4255 650 ---- ---- ---- ---- 2.6435 -.0180 2.6615 675 ---- ---- ---- ---- 2.8830 -.0180 2.9010 700 ---- ---- ---- ---- 3.1255 -.0190 3.1445 725 ---- ---- ---- ---- 3.3720 -.0190 3.3910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2848 3049 34304 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .00 -.25 .25 100 73000 ---- ---- ---- ---- 450.00 UNCH 450.00 10 81000 ---- ---- ---- ---- 370.00 UNCH 370.00 25 85000 ---- ---- ---- ---- 330.00 UNCH 330.00 100 90000 ---- ---- ---- ---- 280.00 UNCH 280.00 25 95000 ---- ---- ---- ---- 230.00 UNCH 230.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 -7.75 11.50 50 70000 ---- ---- ---- 397.25A ---- ---- ---- 72500 ---- ---- ---- 372.50A ---- ---- ---- 73000 ---- ---- ---- ---- 342.75 +1.00 341.75 10 75000 ---- ---- ---- 347.50A ---- ---- ---- 77500 ---- ---- ---- 330.25A ---- ---- ---- 80000 ---- ---- ---- 297.75A ---- ---- ---- 81000 ---- ---- ---- ---- 263.00 +1.00 262.00 25 82500 ---- ---- ---- 273.00A ---- ---- ---- 85000 ---- ---- ---- ---- 223.25 +1.00 222.25 100 90000 ---- ---- ---- ---- 173.50 +1.00 172.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 16.00 -1.00 17.00 50 115000 ---- ---- ---- 13.00A ---- ---- ---- 117500 ---- ---- ---- 10.50A ---- ---- ---- 120000 ---- ---- ---- ---- 7.50 -.50 8.00 125 125000 ---- ---- ---- 6.00A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 65000 ---- ---- ---- 337.50A ---- ---- ---- 67500 ---- ---- ---- 312.75A ---- ---- ---- 70000 ---- ---- ---- 288.25A ---- ---- ---- 72500 ---- ---- ---- 264.00A ---- ---- ---- 75000 ---- ---- ---- 240.00A ---- ---- ---- 77500 ---- ---- ---- 216.50A ---- ---- ---- 80000 ---- ---- ---- 193.75A ---- ---- ---- 81000 ---- ---- ---- ---- 164.25 -3.75 168.00 25 82500 ---- ---- ---- 172.00A ---- ---- ---- 85000 ---- ---- ---- ---- 130.75 -3.75 134.50 100 87500 ---- ---- ---- 132.00A ---- ---- ---- 90000 ---- ---- ---- ---- 93.75 -3.50 97.25 25 92500 ---- ---- ---- 98.25A ---- ---- ---- 95000 ---- ---- ---- 76.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.75 +.75 24.00 50 105000 ---- ---- ---- ---- 17.00 +.50 16.50 25 110000 ---- ---- ---- ---- 11.75 +.50 11.25 25 115000 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 5.00 UNCH 5.00 50 125000 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 60000 ---- ---- ---- 307.00A ---- ---- ---- 65000 ---- ---- ---- 259.00A ---- ---- ---- 70000 ---- ---- ---- 213.25A ---- ---- ---- 72500 ---- ---- ---- 191.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 170.75A ---- ---- ---- 77500 ---- ---- ---- 146.50A ---- ---- ---- 80000 ---- ---- ---- 128.50A ---- ---- ---- 82500 ---- ---- ---- 112.00A ---- ---- ---- 85000 ---- ---- ---- ---- 74.50 +2.75 71.75 175 87500 ---- ---- ---- 79.00A ---- ---- ---- 90000 ---- ---- ---- ---- 50.75 +1.75 49.00 50 95000 ---- ---- ---- 48.75A 35.25 ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.50 +1.25 23.25 50 105000 ---- ---- ---- ---- 18.25 +1.00 17.25 25 110000 ---- ---- ---- ---- 13.50 +.75 12.75 25 115000 ---- ---- ---- 10.25A ---- ---- ---- 120000 ---- ---- ---- ---- 7.25 +.50 6.75 50 125000 ---- ---- ---- 6.00A ---- ---- ---- 130000 ---- ---- ---- 5.00A ---- ---- ---- 60000 ---- ---- ---- 273.25A ---- ---- ---- 65000 ---- ---- ---- 228.25A ---- ---- ---- 70000 ---- ---- ---- 186.50A ---- ---- ---- 72500 ---- ---- ---- 167.25A ---- ---- ---- 75000 ---- ---- ---- 149.50A ---- ---- ---- 77500 ---- ---- ---- 133.00A ---- ---- ---- 80000 ---- ---- ---- 108.00A ---- ---- ---- 82500 ---- ---- ---- 94.25A ---- ---- ---- 85000 ---- ---- ---- ---- 64.50 +4.00 60.50 175 87500 ---- ---- ---- 71.25A ---- ---- ---- 90000 ---- ---- ---- ---- 46.00 +2.75 43.25 50 95000 ---- ---- ---- 42.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 21.50 +.25 21.25 50 105000 ---- ---- ---- ---- 16.50 +.25 16.25 25 110000 ---- ---- ---- ---- 12.50 +.25 12.25 25 115000 ---- ---- ---- 10.00A ---- ---- ---- 120000 ---- ---- ---- ---- 7.00 +.25 6.75 50 125000 ---- ---- ---- 5.75A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 80000 ---- ---- ---- 95.75A ---- ---- ---- 85000 ---- 53.50B ---- ---- 53.75 +1.25 52.50 175 90000 ---- ---- ---- ---- 38.00 +.75 37.25 50 95000 ---- ---- ---- 38.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 -.25 4.00 50 85000 ---- ---- ---- ---- 52.25 -1.00 53.25 50 90000 ---- ---- ---- ---- 36.25 -.75 37.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 85000 ---- ---- ---- ---- 45.50 +.50 45.00 50 90000 ---- ---- ---- ---- 31.25 +.50 30.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 -.25 5.00 50 85000 ---- ---- ---- ---- 51.50 -.50 52.00 50 90000 ---- ---- ---- ---- 36.00 -.50 36.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .00 -.25 .25 125 68000 ---- ---- ---- ---- .00 -.25 .25 75 68500 ---- ---- ---- ---- .00 -.25 .25 25 70000 ---- ---- ---- ---- .00 -.25 .25 400 73000 ---- ---- ---- ---- .00 -.25 .25 100 74000 ---- ---- ---- ---- .00 -.25 .25 50 75000 ---- ---- ---- ---- .00 -.25 .25 100 77000 ---- ---- ---- ---- .00 -.25 .25 150 80000 ---- ---- ---- ---- .00 -.25 .25 100 85000 ---- ---- ---- ---- .00 -.25 .25 175 88000 ---- ---- ---- ---- .00 -.25 .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 47.50B ---- 47.50B 34.50 -9.50 44.00 25 175 115000 ---- ---- ---- 108.50A ---- ---- ---- 120000 ---- ---- ---- 148.50A ---- ---- ---- 125000 ---- ---- ---- 193.00A ---- ---- ---- 127500 ---- ---- ---- 216.25A ---- ---- ---- 130000 ---- ---- ---- 240.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.50 UNCH 1.50 25 70000 ---- ---- ---- ---- 1.75 -.25 2.00 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 3.00 UNCH 3.00 100 74000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 75000 ---- ---- ---- ---- 4.25 UNCH 4.25 50 77500 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- ---- 8.25 UNCH 8.25 100 82500 ---- ---- ---- 11.50A ---- ---- ---- 85000 ---- ---- ---- ---- 15.75 +.25 15.50 200 87500 ---- ---- ---- 24.50A ---- ---- ---- 88000 ---- ---- ---- ---- 22.75 +.50 22.25 25 90000 ---- ---- ---- 32.00A ---- ---- ---- 92500 ---- ---- ---- 41.25A ---- ---- ---- 95000 ---- ---- ---- ---- 46.50 +.75 45.75 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 138.25 -4.25 142.50 60 105000 ---- ---- ---- 200.25A ---- ---- ---- 110000 ---- ---- ---- 244.00A ---- ---- ---- 115000 ---- ---- ---- 289.75A ---- ---- ---- 120000 ---- ---- ---- 337.00A ---- ---- ---- 125000 ---- ---- ---- 385.25A ---- ---- ---- 130000 ---- ---- ---- 433.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 6.75 -.50 7.25 100 72500 ---- ---- ---- 12.50A ---- ---- ---- 73000 ---- ---- ---- ---- 10.25 -.75 11.00 200 74000 ---- ---- ---- ---- 11.50 -1.00 12.50 100 75000 ---- ---- ---- ---- 13.25 -.75 14.00 225 77500 ---- ---- ---- 24.00A ---- ---- ---- 80000 ---- ---- ---- ---- 23.50 -1.50 25.00 25 82500 ---- ---- ---- 40.00A ---- ---- ---- 85000 ---- ---- ---- ---- 40.00 -2.25 42.25 50 87500 ---- ---- ---- 67.75A ---- ---- ---- 88000 ---- ---- ---- ---- 54.00 -3.00 57.00 50 90000 ---- ---- ---- 81.25A ---- ---- ---- 95000 ---- ---- ---- 112.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 169.00 -6.75 175.75 60 105000 ---- ---- ---- 230.50A ---- ---- ---- 110000 ---- ---- ---- 274.25A ---- ---- ---- 115000 ---- ---- ---- 319.75A ---- ---- ---- 120000 ---- ---- ---- 366.25A ---- ---- ---- 125000 ---- ---- ---- 413.75A ---- ---- ---- 130000 ---- ---- ---- 462.00A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.00A ---- ---- ---- 70000 ---- ---- ---- ---- 14.75 -1.00 15.75 100 72500 ---- ---- ---- 26.25A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 -1.50 23.50 100 75000 ---- ---- ---- ---- 24.25 -1.75 26.00 650 77500 ---- ---- ---- 41.25A ---- ---- ---- 80000 ---- ---- ---- ---- 39.00 -2.75 41.75 35 82500 ---- ---- ---- 66.00A ---- ---- ---- 85000 ---- ---- ---- 78.50A ---- ---- ---- 87500 ---- ---- ---- 92.25A ---- ---- ---- 88000 ---- ---- ---- ---- 79.00 -4.75 83.75 50 90000 ---- ---- ---- 107.50A ---- ---- ---- 95000 ---- ---- ---- 141.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 196.75 -2.75 199.50 60 105000 ---- ---- ---- 255.25A ---- ---- ---- 110000 ---- ---- ---- 299.25A ---- ---- ---- 115000 ---- ---- ---- 345.00A ---- ---- ---- 120000 ---- ---- ---- 391.50A ---- ---- ---- 125000 ---- ---- ---- 439.00A ---- ---- ---- 130000 ---- ---- ---- 486.75A ---- ---- ---- 70000 ---- ---- ---- ---- 31.00 -.50 31.50 100 74000 ---- ---- ---- ---- 40.25 -.75 41.00 100 75000 ---- ---- ---- ---- 43.00 -.75 43.75 225 80000 ---- ---- ---- ---- 59.00 -1.25 60.25 25 85000 ---- ---- ---- 98.00A ---- ---- ---- 88000 ---- ---- ---- ---- 101.00 -2.00 103.00 50 90000 ---- ---- ---- 130.00A ---- ---- ---- 95000 ---- ---- ---- 173.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 +.25 29.00 100 74000 ---- ---- ---- ---- 41.00 +.25 40.75 100 75000 ---- ---- ---- ---- 44.50 +.25 44.25 75 88000 ---- ---- ---- ---- 110.25 +1.00 109.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -.75 34.25 100 74000 ---- ---- ---- ---- 48.00 -.75 48.75 100 75000 ---- ---- ---- ---- 52.00 -.75 52.75 75 88000 ---- ---- ---- ---- 123.75 -1.25 125.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.25 +.25 36.00 100 74000 ---- ---- ---- ---- 50.50 UNCH 50.50 100 75000 ---- ---- ---- ---- 54.75 +.25 54.50 75 88000 ---- ---- ---- ---- 124.75 +.25 124.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 6865 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- 6.083B 5.563A 6.081B 5.959 +.138 5.821 1950 ---- 5.833B 5.313A 5.831B 5.709 +.138 5.571 1975 ---- 5.583B 5.063A 5.568B 5.459 +.138 5.321 2000 ---- 5.333B 4.813A 5.318B 5.209 +.138 5.071 2025 ---- 5.083B 4.563A 5.070B 4.959 +.138 4.821 2050 ---- 4.833B 4.313A 4.820B 4.709 +.138 4.571 2075 ---- 4.583B 4.063A 4.570B 4.459 +.138 4.321 2100 ---- 4.333B 3.813A 4.320B 4.209 +.138 4.071 2125 ---- 4.083B 3.563A 4.071B 3.959 +.138 3.821 2150 ---- 3.833B 3.313A 3.821B 3.709 +.138 3.571 2175 ---- 3.583B 3.065A 3.571B 3.459 +.138 3.321 2200 ---- 3.331B 2.815A 3.320B 3.209 +.138 3.071 2225 ---- 3.083B 2.566A 3.082B 2.959 +.137 2.822 2250 ---- 2.834B 2.317A 2.819B 2.709 +.137 2.572 2275 ---- 2.584B 2.068A 2.583B 2.459 +.136 2.323 2300 ---- 2.335B 1.820A 2.334B 2.210 +.135 2.075 2320 ---- 2.136B 1.622A 2.135B 2.010 +.133 1.877 2325 ---- 2.087B 1.573A 2.074B 1.961 +.134 1.827 2330 ---- 2.035B 1.524A 2.022B 1.911 +.133 1.778 2335 ---- 1.987B 1.475A 1.986B 1.861 +.132 1.729 2340 ---- 1.938B 1.426A 1.925B 1.811 +.132 1.679 2345 ---- 1.888B 1.377A 1.887B 1.762 +.132 1.630 2350 ---- 1.839B 1.328A 1.826B 1.712 +.131 1.581 2355 ---- 1.789B 1.280A 1.788B 1.663 +.131 1.532 2360 ---- 1.740B 1.231A 1.727B 1.613 +.130 1.483 2365 ---- 1.690B 1.183A 1.689B 1.564 +.130 1.434 2370 ---- 1.640B 1.135A 1.628B 1.514 +.128 1.386 2375 ---- 1.592B 1.039A 1.579B 1.465 +.128 1.337 2380 ---- 1.542B 1.043A 1.541B 1.416 +.127 1.289 2385 ---- 1.493B .993A 1.492B 1.366 +.126 1.240 2390 ---- 1.444B .946A 1.443B 1.317 +.125 1.192 2395 ---- 1.395B .900A 1.382B 1.268 +.124 1.144 2400 ---- 1.346B .808A 1.345B 1.220 +.123 1.097 2405 ---- 1.298B .796A 1.283B 1.171 +.121 1.050 2410 ---- 1.248B .753A 1.248B 1.123 +.120 1.003 2415 ---- 1.200B .710A 1.187B 1.074 +.117 .957 2420 ---- 1.152B .669A 1.151B 1.026 +.115 .911 2425 ---- 1.149B .595A 1.148B .979 +.113 .866 4 2430 ---- 1.056B .593A 1.042B .931 +.110 .821 2435 ---- 1.008B .551A .994B .884 +.107 .777 2440 ---- .962B .514A .948B .837 +.104 .733 2445 ---- .888B .448A .847B .791 +.100 .691 4 2450 ---- .912B .410A .912B .746 +.097 .649 1 1 2455 ---- .795B .382A .720B .701 +.092 .609 2460 ---- .750B .351A .722B .657 +.088 .569 2465 ---- .726B .318A .710B .613 +.082 .531 2470 ---- .680B .289A .665B .571 +.077 .494 2475 ---- .688B .264A .688B .531 +.072 .459 2 2480 ---- .592B .239A .577B .491 +.066 .425 2485 ---- .549B .216A .534B .453 +.061 .392 2490 .520 .530 .194A .400 .416 +.054 14 .362 5 10 2495 ---- .521B .174A .519B .381 +.049 .332 2500 ---- .487B .157A .486B .348 +.043 .305 2505 ---- .451B .141A .449B .317 +.038 .279 2 2 2510 .366 .432 .122A .270 .287 +.032 32 .255 52 22 2515 ---- .386B .109A .384B .259 +.026 .233 2520 .229 .357B .097A .215A .233 +.022 5 .211 2 2525 .149 .327B .086A .210B .209 +.017 2 .192 2530 .092 .300B .076A .188B .186 +.012 6 .174 2535 ---- .275B .068A .275B .165 +.008 .157 2540 ---- .251B .060A .251B .146 +.004 .142 75 75 2545 ---- .228B .054A .228B .129 +.001 .128 2550 .180 .207B .048A .101 .113 -.002 6 .115 100 2555 .117 .189B .043A .106B .099 -.005 4 .104 2560 .122 .171B .039A .094B .087 -.006 16 .093 2565 ---- .154B .035A .154B .076 -.008 .084 2570 .035 .139B .032A .073B .067 -.008 9 .075 4 2575 .046 .125B .029A .056B .058 -.010 3 .068 2580 .044 .112B .027A .027A .051 -.010 1 .061 2585 .039 .102B .025A .025A .045 -.010 1 .055 9 2590 .035 .091B .023A .023A .040 -.009 4 .049 4 2595 .036 .081B .021A .054B .035 -.010 5 .045 4 16 2600 ---- .073B .020A .073B .031 -.009 .040 200 2605 ---- .065B .019A .065B .028 -.009 .037 3 2610 ---- .059B .017A .059B .025 -.008 .033 2615 ---- .052B .016A .052B .022 -.008 .030 2620 ---- .047B .016A .047B .020 -.008 .028 2625 ---- .042B .015A .042B .018 -.008 .026 125 2630 ---- .038B .014A .038B .016 -.007 .023 4 4 2635 ---- .034B .014A .034B .014 -.008 .022 5 5 2640 ---- .031B .013A .031B .013 -.007 .020 1 2645 ---- .028B .012A .028B .012 -.006 .018 4 2650 ---- .025B .012A .025B .011 -.006 .017 3 2655 ---- .022B .011A .022B .010 -.006 .016 2660 ---- .020B .011A .020B .009 -.006 .015 6 2665 ---- .018B .010A .018B .008 -.006 .014 2670 ---- .016B .010A .016B .007 -.006 .013 2675 ---- .015B .009A .015B .007 -.005 .012 1 2680 ---- .013B .009A .013B .006 -.005 .011 2685 ---- .012B .009A .012B .006 -.005 .011 1 2690 ---- .011B .008A .011B .005 -.005 .010 2695 ---- .010B .008A .010B .005 -.004 .009 2700 ---- ---- .008A .008A .004 -.005 .009 1 2705 ---- ---- ---- ---- .004 -.004 .008 1 2710 ---- ---- .007A .007A .004 -.004 .008 2715 ---- ---- .007A .007A .003 -.005 .008 2725 ---- ---- ---- ---- .003 -.004 .007 2750 ---- ---- ---- ---- .002 -.003 .005 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.002 .003 7 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .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 108 148 617 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 UNCH .001 2225 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.004 .005 1 2320 ---- ---- .006A .006A .002 -.005 .007 2325 ---- ---- ---- ---- .002 -.005 .007 2330 ---- ---- .007A .007A .002 -.006 .008 1 2335 ---- ---- .007A .007A .003 -.006 .009 3 2340 ---- ---- .008A .008A .003 -.006 .009 2345 ---- ---- .008A .008A .003 -.007 .010 1 2350 .010 .010 .009A .009A .004 -.007 20 .011 2355 ---- ---- .009A .009A .004 -.008 .012 9 2360 ---- ---- .009A .009A .005 -.008 .013 2365 ---- ---- .010A .010A .005 -.009 .014 2370 ---- ---- .010A .010A .006 -.009 .015 2375 ---- .018B .011A .011A .006 -.011 .017 2380 ---- .021B .011A .011A .007 -.011 .018 2385 ---- .024B .012A .012A .008 -.012 .020 2390 ---- .028B .012A .012A .009 -.013 .022 2395 ---- .032B .013A .013A .010 -.014 .024 2400 ---- .037B .014A .014A .011 -.016 .027 10 2405 ---- .043B .015A .015A .013 -.016 .029 2410 ---- .049B .017A .017A .014 -.019 .033 2415 .044 .056B .018A .018A .016 -.020 20 .036 2420 ---- .064B .019A .019A .018 -.022 .040 5 2425 ---- .072B .021A .021A .020 -.025 .045 2430 ---- .082B .023A .023A .023 -.027 .050 2435 ---- .094B .026A .026A .025 -.031 .056 2440 .040 .106B .029A .029A .029 -.034 1 .063 2445 ---- .118B .032A .032A .033 -.037 .070 2450 .051 .131B .035A .035A .037 -.042 1 .079 104 2455 ---- .149B .040A .040A .042 -.046 .088 2460 ---- .167B .045A .045A .048 -.051 .099 2465 ---- .188B .050A .050A .055 -.055 .110 10 10 2470 ---- .210B .057A .057A .063 -.061 .124 2475 .102 .235B .066A .066A .072 -.066 1 .138 2480 ---- .260B .075A .075A .082 -.072 .154 2485 ---- .286B .083A .083A .094 -.078 .172 5 2490 ---- .316B .093A .093A .107 -.084 .191 8 2495 ---- .343B .105A .105A .122 -.090 .212 2500 ---- .379B .117A .117A .139 -.095 .234 1 2505 ---- .409B .131A .131A .158 -.100 .258 2510 ---- .443B .149A .149A .178 -.106 .284 2515 ---- .480B .166A .166A .200 -.111 .311 2520 ---- .517B .185A .185A .224 -.116 .340 6 2525 ---- .565B .205A .205A .250 -.121 .371 2530 ---- .596B .227A .227A .277 -.126 .403 2535 ---- .636B .251A .251A .306 -.130 .436 2540 ---- .678B .276A .276A .337 -.134 .471 2545 ---- .721B .303A .303A .370 -.137 .507 2550 ---- .781B .331A .331A .404 -.140 .544 3 2555 ---- .809B .361A .361A .440 -.142 .582 2560 ---- .854B .399A .399A .478 -.144 .622 1 1 2565 ---- .829B .431A .431A .517 -.145 .662 6 6 2570 ---- .875B .464A .464A .557 -.147 .704 3 2575 ---- 1.012B .496A .496A .599 -.147 .746 1 2580 ---- .969B .590A .590A .642 -.148 .790 7 2585 ---- 1.016B .628A .628A .686 -.147 .833 2590 ---- 1.064B .666A .666A .730 -.148 .878 2595 ---- 1.112B .705A .705A .776 -.147 .923 3 2600 ---- 1.249B .692A .692A .822 -.147 .969 3 2605 ---- 1.251B .764A .764A .868 -.147 1.015 2610 ---- 1.299B .807A .807A .915 -.147 1.062 2615 ---- 1.348B .850A .850A .963 -.146 1.109 2620 ---- 1.397B .894A .894A 1.010 -.146 1.156 2625 ---- 1.446B .915A .915A 1.058 -.146 1.204 2630 ---- 1.495B 1.005A 1.005A 1.107 -.145 1.252 2635 ---- 1.544B 1.052A 1.052A 1.155 -.145 1.300 2640 ---- 1.594B 1.099A 1.099A 1.204 -.144 1.348 2645 ---- 1.643B 1.146A 1.146A 1.252 -.145 1.397 2650 ---- 1.692B 1.148A 1.148A 1.301 -.144 1.445 2655 ---- 1.742B 1.241A 1.241A 1.350 -.144 1.494 2660 ---- 1.791B 1.289A 1.289A 1.399 -.144 1.543 2665 ---- 1.841B 1.337A 1.337A 1.448 -.144 1.592 2670 ---- 1.890B 1.386A 1.386A 1.498 -.143 1.641 2675 ---- 1.940B 1.387A 1.387A 1.547 -.143 1.690 2680 ---- 1.989B 1.483A 1.483A 1.596 -.144 1.740 2685 ---- 2.039B 1.532A 1.532A 1.646 -.143 1.789 2690 ---- 2.088B 1.581A 1.581A 1.695 -.143 1.838 2695 ---- 2.138B 1.630A 1.630A 1.745 -.143 1.888 2700 ---- 2.188B 1.679A 1.679A 1.795 -.142 1.937 2705 ---- 2.237B 1.728A 1.728A 1.844 -.142 1.986 2710 ---- 2.287B 1.777A 1.777A 1.894 -.142 2.036 2715 ---- 2.337B 1.827A 1.827A 1.944 -.142 2.086 2725 ---- 2.436B 1.925A 1.925A 2.043 -.142 2.185 2750 ---- 2.686B 2.173A 2.173A 2.292 -.141 2.433 2775 ---- 2.935B 2.420A 2.420A 2.542 -.140 2.682 2800 ---- 3.185B 2.669A 2.669A 2.791 -.140 2.931 2825 ---- 3.435B 2.918A 2.918A 3.041 -.140 3.181 2850 ---- 3.685B 3.167A 3.167A 3.291 -.139 3.430 2875 ---- 3.935B 3.417A 3.417A 3.541 -.139 3.680 2900 ---- 4.187B 3.667A 3.667A 3.791 -.139 3.930 2925 ---- 4.437B 3.917A 3.917A 4.041 -.138 4.179 2950 ---- 4.687B 4.167A 4.167A 4.291 -.138 4.429 2975 ---- 4.936B 4.417A 4.417A 4.541 -.138 4.679 3000 ---- 5.186B 4.667A 4.667A 4.791 -.138 4.929 3025 ---- 5.436B 4.917A 4.917A 5.041 -.138 5.179 3050 ---- 5.685B 5.167A 5.167A 5.291 -.138 5.429 3075 ---- 5.934B 5.417A 5.417A 5.541 -.138 5.679 3100 ---- 6.184B 5.667A 5.667A 5.791 -.138 5.929 3125 ---- 6.434B 5.916A 5.916A 6.041 -.138 6.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 17 191 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.959 +.138 4.821 2050 ---- ---- ---- ---- 4.709 +.138 4.571 2075 ---- ---- ---- ---- 4.459 +.138 4.321 2100 ---- ---- ---- ---- 4.209 +.137 4.072 2125 ---- ---- ---- ---- 3.959 +.136 3.823 2150 ---- ---- ---- ---- 3.709 +.135 3.574 2175 ---- ---- ---- ---- 3.460 +.134 3.326 2200 ---- ---- ---- ---- 3.211 +.133 3.078 2225 ---- ---- ---- ---- 2.963 +.131 2.832 2250 ---- ---- ---- ---- 2.717 +.130 2.587 2275 ---- ---- 2.044A 2.044A 2.472 +.128 2.344 2300 ---- 2.232B 1.808A 2.232B 2.229 +.126 2.103 2325 ---- 2.158B 1.576A 2.158B 1.989 +.124 1.865 2350 ---- 1.919B 1.353A 1.919B 1.753 +.120 1.633 2375 ---- 1.685B 1.140A 1.685B 1.522 +.115 1.407 2400 ---- 1.458B .943A 1.458B 1.300 +.107 1.193 2405 ---- ---- ---- .987A 1.256 ---- ---- 2410 ---- 1.275B .951A .951A 1.213 +.102 1.111 2415 ---- 1.232B .917A .917A 1.171 +.100 1.071 2420 ---- 1.188B .883A .883A 1.129 +.098 1.031 2425 ---- 1.239B .765A 1.239B 1.088 +.095 .993 2430 ---- 1.104B .738A .738A 1.048 +.093 .955 2435 ---- 1.062B .706A .706A 1.008 +.090 .918 2440 ---- 1.022B .675A .675A .969 +.087 .882 2445 ---- .982B .645A .645A .931 +.084 .847 2450 ---- 1.035B .609A 1.035B .894 +.081 .813 2455 ---- .902B .580A .580A .857 +.078 .779 2460 ---- .863B .552A .552A .822 +.076 .746 2465 ---- .825B .526A .761B .787 +.073 .714 2470 ---- .788B .501A .760B .752 +.070 .682 2475 ---- .848B .476A .848B .719 +.068 .651 2480 .549 .774B .452A .452A .686 +.065 2 .621 2485 ---- .780B .429A .779B .654 +.061 .593 2490 ---- .747B .407A .746B .624 +.059 .565 2495 ---- .716B .386A .715B .594 +.055 .539 2500 ---- .686B .365A .686B .566 +.053 .513 2505 ---- .655B .346A .655B .538 +.049 .489 2510 ---- .626B .327A .626B .512 +.047 .465 2515 ---- .598B .310A .598B .486 +.044 .442 2520 ---- .572B .293A .572B .462 +.042 .420 2525 ---- .545B .277A .543B .438 +.039 .399 2530 ---- .520B .262A .520B .415 +.036 .379 2535 ---- .496B .247A .493B .393 +.034 .359 2540 ---- .472B .233A .472B .372 +.032 .340 2545 ---- .449B .216A .449B .352 +.030 .322 2550 ---- .427B .204A .427B .333 +.028 .305 2555 ---- .406B .193A .406B .314 +.025 .289 5 2560 ---- .386B .183A .386B .296 +.023 .273 2565 ---- .366B .173A .366B .279 +.020 .259 2570 ---- .347B .164A .346B .263 +.018 .245 4 2575 ---- .329B .155A .329B .248 +.017 .231 2580 ---- .312B .147A .312B .234 +.015 .219 2585 ---- .296B .139A .295B .220 +.013 .207 2590 ---- .281B .132A .280B .207 +.011 .196 2595 ---- .267B .125A .266B .195 +.010 .185 2600 ---- .253B .119A .251B .184 +.009 .175 2605 ---- .239B .113A .238B .173 +.007 .166 2610 ---- .226B .107A .226B .163 +.006 .157 2615 ---- .214B .101A .214B .154 +.006 .148 7 2620 ---- .203B .096A .203B .145 +.005 .140 2625 ---- .192B .091A .192B .136 +.004 .132 2630 ---- .182B .087A .182B .129 +.004 .125 2635 ---- .172B .083A .172B .121 +.002 .119 2640 ---- .163B .079A .163B .114 +.002 .112 2645 ---- .154B .075A .154B .108 +.002 .106 2650 ---- .146B .072A .146B .102 +.001 .101 100 2655 ---- .138B .069A .138B .096 UNCH .096 2660 ---- .131B .066A .131B .091 UNCH .091 2665 ---- .124B .063A .124B .086 UNCH .086 2670 ---- .117B .061A .117B .082 UNCH .082 2675 ---- .111B .058A .111B .077 -.001 .078 2680 ---- .106B .056A .106B .073 -.001 .074 2685 ---- .100B .053A .100B .069 -.002 .071 2690 ---- .094B .051A .094B .066 -.002 .068 2695 ---- .090B .049A .090B .062 -.003 .065 2700 ---- .086B .047A .085B .059 -.003 .062 2705 ---- .081B .045A .081B .056 -.003 .059 2710 ---- .077B .043A .077B .054 -.003 .057 2715 ---- .073B .042A .073B .051 -.003 .054 2725 ---- .066B .039A .066B .046 -.004 .050 2750 ---- .052B .032A .052B .037 -.004 .041 2775 ---- .042B .028A .042B .030 -.004 .034 2800 ---- .034B .024A .034B .025 -.003 .028 2825 ---- .027B .021A .027B .021 -.003 .024 2850 ---- .022B .019A .022B .018 -.003 .021 12 2875 ---- .019B .017A .019B .015 -.003 .018 40 2900 ---- ---- .015A .015A .013 -.003 .016 42 2925 ---- ---- ---- ---- .012 -.002 .014 2950 ---- ---- ---- ---- .010 -.002 .012 2975 ---- ---- ---- ---- .009 -.002 .011 3000 ---- ---- ---- ---- .008 -.002 .010 3025 ---- ---- ---- ---- .008 -.001 .009 3050 ---- ---- ---- ---- .007 -.002 .009 3075 ---- ---- ---- ---- .006 -.002 .008 3100 ---- ---- ---- ---- .006 -.001 .007 3125 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 210 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- ---- ---- .002 -.004 .006 2175 ---- ---- ---- ---- .003 -.005 .008 2200 ---- ---- ---- ---- .005 -.005 .010 2225 ---- ---- ---- ---- .007 -.007 .014 2250 ---- ---- .017A .017A .010 -.009 .019 2275 ---- .026B .021A .021A .015 -.010 .025 2300 ---- .038B .027A .027A .022 -.013 .035 10 2325 ---- .056B .036A .036A .032 -.015 .047 5 2350 .078 .082B .049A .049A .046 -.018 6 .064 14 2375 ---- .119B .066A .066A .065 -.023 .088 2400 .099 .171B .088A .088A .092 -.031 1 .123 2405 ---- ---- ---- .094A .099 ---- ---- 2410 ---- .196B .100A .100A .106 -.035 .141 2415 ---- .211B .107A .107A .113 -.038 .151 2420 ---- .226B .115A .115A .122 -.040 .162 2 2425 ---- .242B .122A .122A .131 -.042 .173 2430 ---- .259B .130A .130A .140 -.045 .185 2435 ---- .276B .139A .139A .150 -.048 .198 2440 ---- .295B .148A .148A .161 -.051 .212 2445 ---- .313B .158A .158A .173 -.054 .227 2450 ---- .333B .168A .168A .186 -.057 .243 103 2455 ---- .355B .180A .180A .199 -.060 .259 2460 ---- .377B .192A .192A .213 -.063 .276 1 2465 ---- .400B .204A .204A .228 -.065 .293 2470 ---- .425B .218A .218A .244 -.067 .311 2475 ---- .450B .232A .232A .261 -.069 .330 2480 ---- .476B .250A .250A .278 -.073 .351 2485 ---- .503B .266A .266A .296 -.076 .372 2490 ---- .530B .283A .283A .315 -.079 .394 2495 ---- .559B .301A .301A .335 -.083 .418 2500 ---- .589B .320A .320A .357 -.085 .442 100 2505 ---- .619B .340A .340A .379 -.089 .468 2510 ---- .651B .360A .360A .403 -.091 .494 2515 ---- .683B .382A .382A .427 -.094 .521 2520 ---- .716B .404A .404A .453 -.096 .549 2525 ---- .750B .427A .427A .479 -.099 .578 2530 ---- .784B .452A .452A .506 -.101 .607 2535 ---- .820B .477A .477A .534 -.104 .638 2540 ---- .856B .503A .503A .563 -.106 .669 2545 ---- .892B .529A .529A .593 -.108 .701 2550 ---- .930B .557A .557A .623 -.111 .734 2 1 2555 ---- .968B .585A .585A .655 -.112 .767 2560 ---- 1.007B .615A .615A .687 -.115 .802 1 2565 ---- 1.046B .645A .645A .720 -.117 .837 1 2570 ---- 1.086B .675A .675A .754 -.119 .873 2575 ---- 1.130B .707A .707A .789 -.120 .909 1 2580 ---- 1.167B .749A .749A .824 -.123 .947 2585 ---- 1.209B .783A .783A .860 -.125 .985 2590 ---- 1.173B .816A .816A .898 -.126 1.024 2595 ---- 1.217B .850A .850A .935 -.128 1.063 2600 ---- 1.343B .877A .877A .974 -.129 1.103 2 2605 ---- 1.304B .937A .937A 1.013 -.130 1.143 2610 ---- 1.349B 1.046A 1.046A 1.053 -.131 1.184 2615 ---- 1.394B 1.083A 1.083A 1.093 -.133 1.226 2620 ---- 1.439B 1.121A 1.121A 1.134 -.133 1.267 2625 ---- 1.566B 1.066A 1.066A 1.176 -.134 1.310 2630 ---- 1.525B 1.200A 1.200A 1.218 -.135 1.353 3 2635 ---- 1.558B 1.239A 1.239A 1.261 -.135 1.396 2640 ---- 1.604B 1.280A 1.280A 1.304 -.135 1.439 2645 ---- 1.596B 1.321A 1.321A 1.347 -.136 1.483 2650 ---- 1.796B 1.270A 1.270A 1.391 -.137 1.528 2655 ---- 1.630B 1.405A 1.405A 1.436 -.137 1.573 2660 ---- 1.677B 1.448A 1.448A 1.480 -.138 1.618 2665 ---- 1.666B 1.492A 1.492A 1.525 -.138 1.663 2670 ---- ---- 1.536A 1.536A 1.571 -.138 1.709 2675 ---- 2.032B 1.486A 1.486A 1.616 -.139 1.755 2680 ---- ---- 1.624A 1.624A 1.662 -.139 1.801 2685 ---- ---- 1.669A 1.669A 1.708 -.140 1.848 2690 ---- ---- 1.715A 1.715A 1.755 -.139 1.894 2695 ---- ---- 1.759A 1.759A 1.801 -.140 1.941 2700 ---- 2.272B 1.709A 1.709A 1.848 -.140 1.988 2705 ---- ---- 1.858A 1.858A 1.895 -.141 2.036 2710 ---- ---- 1.906A 1.906A 1.942 -.141 2.083 2715 ---- ---- ---- ---- 1.990 -.141 2.131 2725 ---- 2.513B 1.941A 1.941A 2.085 -.141 2.226 2750 ---- 2.668B 2.176A 2.176A 2.325 -.142 2.467 2 2775 ---- 2.728B 2.415A 2.415A 2.568 -.141 2.709 2800 ---- ---- 2.657A 2.657A 2.813 -.141 2.954 2825 ---- ---- 2.917A 2.917A 3.059 -.140 3.199 2850 ---- ---- ---- ---- 3.306 -.140 3.446 2875 ---- ---- ---- ---- 3.553 -.140 3.693 2900 ---- ---- ---- ---- 3.801 -.140 3.941 2925 ---- ---- ---- ---- 4.049 -.140 4.189 2950 ---- ---- ---- ---- 4.298 -.139 4.437 2975 ---- ---- ---- ---- 4.547 -.139 4.686 3000 ---- ---- ---- ---- 4.796 -.139 4.935 3025 ---- ---- ---- ---- 5.045 -.139 5.184 3050 ---- ---- ---- ---- 5.294 -.139 5.433 3075 ---- ---- ---- ---- 5.544 -.139 5.683 3100 ---- ---- ---- ---- 5.793 -.139 5.932 3125 ---- ---- ---- ---- 6.043 -.138 6.181 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 246 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.959 +.138 4.821 2050 ---- ---- ---- ---- 4.709 +.137 4.572 2075 ---- ---- ---- ---- 4.460 +.137 4.323 2100 ---- ---- ---- ---- 4.211 +.137 4.074 2125 ---- ---- ---- ---- 3.962 +.135 3.827 2150 ---- ---- ---- ---- 3.715 +.135 3.580 2175 ---- ---- ---- ---- 3.468 +.134 3.334 2200 ---- ---- ---- ---- 3.223 +.133 3.090 2225 ---- ---- 2.552A 2.552A 2.979 +.132 2.847 2250 ---- 2.737B 2.315A 2.737B 2.737 +.130 2.607 2275 ---- 2.664B 2.082A 2.664B 2.498 +.129 2.369 2300 ---- 2.425B 1.855A 2.425B 2.263 +.127 2.136 2325 ---- 2.191B 1.635A 2.190B 2.032 +.124 1.908 2350 ---- 1.961B 1.428A 1.960B 1.806 +.118 1.688 2375 ---- 1.738B 1.230A 1.737B 1.589 +.112 1.477 2400 ---- 1.525B 1.049A 1.525B 1.381 +.103 1.278 2405 ---- ---- ---- 1.312A 1.341 ---- ---- 2410 ---- ---- ---- ---- 1.301 +.099 1.202 2415 ---- ---- ---- ---- 1.262 +.097 1.165 2420 ---- ---- ---- ---- 1.223 +.095 1.128 2425 ---- 1.322B .882A 1.322B 1.185 +.092 1.093 2430 ---- ---- ---- ---- 1.148 +.090 1.058 2435 ---- ---- ---- ---- 1.111 +.088 1.023 2440 ---- ---- ---- ---- 1.075 +.086 .989 2445 ---- ---- .765A .765A 1.039 +.083 .956 2450 ---- 1.134B .737A 1.134B 1.005 +.081 .924 2455 ---- ---- .711A .711A .971 +.079 .892 2460 ---- ---- .684A .684A .938 +.077 .861 1 2465 ---- ---- .658A .658A .905 +.074 .831 2470 ---- ---- .633A .633A .873 +.071 .802 2475 ---- .962B .609A .962B .842 +.069 .773 2480 ---- .931B .585A .846B .812 +.067 .745 2485 ---- .899B .562A .865B .783 +.065 .718 2490 ---- .869B .538A .813B .754 +.063 .691 2495 ---- .839B .516A .807B .726 +.061 .665 2500 ---- .810B .495A .808B .699 +.059 .640 3 2505 ---- .782B .475A .779B .672 +.056 .616 6 2510 ---- .754B .456A .751B .646 +.054 .592 2515 ---- .727B .437A .724B .621 +.051 .570 4 2520 ---- .702B .418A .697B .596 +.049 .547 2525 ---- .676B .400A .671B .572 +.046 .526 2530 ---- .651B .385A .646B .549 +.044 .505 3 2535 ---- .627B .368A .622B .526 +.041 .485 2540 ---- .604B .352A .598B .504 +.039 .465 2545 ---- .581B .337A .575B .483 +.037 .446 2550 ---- .559B .323A .553B .462 +.034 .428 2555 ---- .538B .309A .531B .442 +.031 .411 2560 ---- .517B .296A .510B .423 +.029 .394 2565 ---- .496B .283A .492B .405 +.028 .377 2570 ---- .476B .271A .473B .388 +.026 .362 2575 ---- .458B .259A .453B .371 +.024 .347 2580 ---- .441B .248A .433B .355 +.023 .332 2585 ---- .422B .237A .415B .340 +.022 .318 2590 ---- .405B .228A .398B .325 +.020 .305 2595 ---- .388B .217A .381B .311 +.019 .292 2600 ---- .373B .208A .367B .297 +.018 .279 5 2605 ---- .357B .199A .350B .284 +.017 .267 2610 ---- .344B .191A .335B .272 +.016 .256 2615 ---- .330B .183A .321B .260 +.015 .245 2620 ---- .316B .176A .308B .249 +.014 .235 2625 ---- .303B .168A .295B .238 +.013 .225 2630 ---- .290B .161A .289B .227 +.012 .215 2635 ---- .279B .154A .277B .217 +.011 .206 2640 ---- .268B .148A .266B .207 +.010 .197 2645 ---- .257B .142A .255B .198 +.009 .189 2650 ---- .246B .136A .244B .189 +.008 .181 2655 ---- .235B .130A .234B .181 +.008 .173 2660 ---- .226B .125A .225B .173 +.007 .166 2675 ---- .198B .111A .198B .151 +.005 .146 2700 ---- .161B .092A .161B .122 +.003 .119 2725 ---- .132B .078A .131B .099 +.001 .098 2 2 2750 ---- .108B .067A .108B .081 -.001 .082 1 1 2775 ---- .089B .057A .089B .067 -.001 .068 3 3 2800 ---- .074B .050A .074B .056 -.002 .058 11 10 2825 ---- .062B .043A .062B .047 -.002 .049 3 3 2850 .062 .062 .038A .038A .040 -.002 1 .042 4 3 2875 ---- .044B .034A .044B .034 -.003 .037 2900 .041 .044 .031A .031A .029 -.003 9 .032 7 5 2925 ---- .032B ---- .032B .025 -.003 .028 2950 .031 .031 .025A .025A .022 -.002 13 .024 3 3 2975 ---- .025B ---- .025B .019 -.002 .021 3000 ---- .021B ---- .021B .017 -.002 .019 3025 ---- .019B ---- .019B .015 -.002 .017 3050 ---- .017B ---- ---- .013 -.002 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 34 52 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .006 -.002 .008 2125 ---- ---- ---- ---- .008 -.003 .011 2150 ---- ---- ---- ---- .010 -.004 .014 2175 ---- ---- ---- ---- .014 -.004 .018 2200 ---- ---- .023A .023A .019 -.005 .024 2225 ---- .032B .029A .029A .025 -.006 .031 2250 ---- .044B .036A .036A .033 -.007 .040 2275 ---- .062B .045A .045A .044 -.009 .053 2300 ---- .085B .057A .057A .058 -.011 .069 2325 ---- .115B .074A .074A .076 -.015 .091 2350 ---- .156B .094A .094A .101 -.019 .120 2375 ---- .207B .123A .123A .133 -.026 .159 2400 ---- .275B .160A .160A .174 -.035 .209 2 2 2405 ---- ---- ---- .169A .184 ---- ---- 2410 ---- .307B .178A .178A .194 -.039 .233 2415 ---- .323B .188A .188A .205 -.041 .246 2420 ---- .341B .198A .198A .216 -.043 .259 2425 ---- .359B .209A .209A .228 -.045 .273 2430 ---- .377B .220A .220A .241 -.047 .288 2435 ---- .396B .232A .232A .254 -.050 .304 2440 ---- .416B .244A .244A .268 -.052 .320 2445 ---- .437B .257A .257A .282 -.055 .337 2450 ---- .459B .271A .271A .297 -.057 .354 2455 ---- .481B .285A .285A .313 -.059 .372 2460 ---- .505B .300A .300A .330 -.061 .391 2465 ---- .529B .318A .318A .347 -.064 .411 14 2470 ---- .553B .335A .335A .365 -.066 .431 2475 ---- .579B .352A .352A .384 -.069 .453 2480 ---- .605B .370A .370A .404 -.071 .475 2485 ---- .632B .388A .388A .424 -.073 .497 2490 ---- .660B .407A .407A .446 -.075 .521 2495 ---- .688B .427A .427A .467 -.078 .545 3 2500 ---- .717B .448A .448A .490 -.080 .570 2505 ---- .747B .469A .469A .513 -.082 .595 2510 ---- .777B .491A .491A .537 -.084 .621 2515 ---- .808B .514A .514A .562 -.086 .648 2520 ---- .840B .537A .537A .587 -.089 .676 1 3 2525 ---- .872B .561A .561A .613 -.091 .704 3 3 2530 ---- .905B .586A .586A .639 -.094 .733 3 2535 ---- .939B .612A .612A .667 -.096 .763 2540 ---- .973B .638A .638A .695 -.098 .793 2545 ---- 1.008B .665A .665A .723 -.101 .824 2550 ---- 1.043B .692A .692A .752 -.104 .856 4 2555 ---- 1.079B .721A .721A .783 -.105 .888 2560 ---- 1.116B .749A .749A .813 -.108 .921 2565 ---- 1.153B .779A .779A .845 -.110 .955 2570 ---- 1.191B .809A .809A .878 -.111 .989 2575 ---- 1.230B .840A .840A .911 -.113 1.024 2580 ---- 1.267B .871A .871A .945 -.114 1.059 2585 ---- 1.306B .917A .917A .979 -.116 1.095 2590 ---- 1.346B .951A .951A 1.014 -.118 1.132 2595 ---- 1.386B .985A .985A 1.050 -.119 1.169 2600 ---- 1.430B 1.003A 1.003A 1.087 -.119 1.206 3 2605 ---- ---- ---- ---- 1.124 -.120 1.244 2610 ---- ---- ---- ---- 1.161 -.122 1.283 2615 ---- ---- ---- ---- 1.199 -.123 1.322 2620 ---- ---- ---- ---- 1.238 -.123 1.361 2625 ---- 1.640B 1.181A 1.181A 1.276 -.125 1.401 2630 ---- ---- ---- ---- 1.316 -.125 1.441 2635 ---- ---- ---- ---- 1.356 -.126 1.482 2640 ---- ---- ---- ---- 1.396 -.127 1.523 2645 ---- ---- ---- ---- 1.437 -.128 1.565 2650 ---- 1.860B 1.373A 1.373A 1.478 -.129 1.607 2655 ---- ---- ---- ---- 1.519 -.130 1.649 2660 ---- ---- ---- ---- 1.561 -.131 1.692 2675 ---- 2.085B 1.575A 1.575A 1.689 -.133 1.822 2700 ---- 2.315B 1.787A 1.787A 1.909 -.135 2.044 2725 ---- 2.550B 2.006A 2.006A 2.136 -.137 2.273 2750 ---- 2.790B 2.232A 2.232A 2.368 -.138 2.506 2775 ---- 3.028B 2.462A 2.462A 2.603 -.139 2.742 2800 ---- 3.272B 2.697A 2.697A 2.842 -.139 2.981 2825 ---- 3.480B 2.934A 2.934A 3.083 -.140 3.223 2850 ---- 3.550B 3.174A 3.174A 3.325 -.140 3.465 2875 ---- ---- 3.415A 3.415A 3.569 -.140 3.709 2900 ---- ---- 3.659A 3.659A 3.814 -.140 3.954 2925 ---- ---- ---- ---- 4.060 -.140 4.200 2950 ---- ---- ---- ---- 4.307 -.139 4.446 2975 ---- ---- ---- ---- 4.554 -.139 4.693 3000 ---- ---- ---- ---- 4.802 -.139 4.941 3025 ---- ---- ---- ---- 5.050 -.139 5.189 3050 ---- ---- ---- ---- 5.298 -.139 5.437 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 35 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.959 +.137 4.822 2050 ---- ---- ---- ---- 4.710 +.137 4.573 2075 ---- ---- ---- ---- 4.462 +.137 4.325 2100 ---- ---- ---- ---- 4.215 +.137 4.078 2125 ---- ---- ---- ---- 3.968 +.136 3.832 2150 ---- ---- ---- ---- 3.723 +.136 3.587 2175 ---- ---- ---- ---- 3.479 +.135 3.344 2200 ---- ---- 2.814A 2.814A 3.237 +.134 3.103 2225 ---- 3.144B 2.579A 3.144B 2.997 +.133 2.864 2250 ---- 2.923B 2.348A 2.923B 2.759 +.130 2.629 2275 ---- 2.687B 2.123A 2.687B 2.526 +.128 2.398 2300 ---- 2.455B 1.905A 2.455B 2.297 +.125 2.172 2325 ---- 2.227B 1.697A 2.227B 2.073 +.120 1.953 2350 ---- 2.005B 1.497A 2.005B 1.857 +.114 1.743 2375 ---- 1.792B 1.311A 1.792B 1.650 +.107 1.543 2400 ---- 1.589B 1.138A 1.589B 1.453 +.098 1.355 2405 ---- ---- ---- 1.388A 1.415 ---- ---- 2410 ---- ---- ---- ---- 1.378 +.094 1.284 2415 ---- ---- ---- ---- 1.341 +.092 1.249 2420 ---- ---- ---- ---- 1.305 +.091 1.214 2425 ---- 1.397B .980A 1.397B 1.269 +.089 1.180 2430 ---- ---- ---- ---- 1.233 +.086 1.147 2435 ---- ---- ---- ---- 1.199 +.085 1.114 1 1 2440 ---- ---- .893A .893A 1.164 +.083 1.081 2445 ---- ---- .865A .865A 1.131 +.081 1.050 2450 ---- 1.218B .838A 1.218B 1.097 +.078 1.019 2455 ---- ---- .811A .811A 1.065 +.077 .988 2460 ---- ---- .784A .784A 1.033 +.074 .959 2465 ---- 1.122B .760A 1.086B 1.001 +.071 .930 4 4 2470 ---- 1.090B .735A 1.004B .971 +.069 .902 2475 ---- 1.059B .712A 1.056B .941 +.067 .874 2480 ---- 1.029B .686A .993B .911 +.064 .847 3 2485 ---- .999B .663A .964B .883 +.063 .820 2490 ---- .969B .640A .935B .855 +.061 .794 2495 ---- .940B .619A .931B .827 +.059 .768 2500 ---- .912B .598A .905B .800 +.057 .743 2505 ---- .885B .577A .877B .774 +.055 .719 2510 ---- .858B .557A .850B .749 +.054 .695 2515 ---- .831B .538A .824B .723 +.051 .672 2520 ---- .805B .519A .798B .699 +.049 .650 2525 ---- .780B .501A .773B .675 +.047 .628 2530 ---- .755B .483A .748B .652 +.045 .607 2535 ---- .732B .466A .725B .629 +.043 .586 2540 ---- .708B .449A .701B .606 +.040 .566 2545 ---- .685B .433A .679B .585 +.038 .547 2550 ---- .663B .418A .654B .563 +.035 .528 2555 ---- .642B .403A .632B .543 +.034 .509 2560 ---- .620B .388A .611B .523 +.032 .491 2565 ---- .600B .374A .593B .504 +.030 .474 2570 ---- .580B .360A .573B .486 +.029 .457 2575 ---- .561B .347A .550B .468 +.027 .441 2580 ---- .542B .335A .531B .451 +.026 .425 2585 ---- .523B .322A .513B .434 +.024 .410 2590 ---- .506B .311A .495B .418 +.023 .395 2595 ---- .487B .299A .477B .402 +.021 .381 2600 ---- .472B .288A .460B .387 +.020 .367 2605 ---- .456B .278A .444B .373 +.019 .354 2610 ---- .439B .268A .428B .359 +.018 .341 2615 ---- .425B .258A .413B .345 +.017 .328 2620 ---- .410B .248A .398B .332 +.016 .316 2625 ---- .396B .239A .384B .320 +.015 .305 2630 ---- .382B .231A .370B .307 +.014 .293 2635 ---- .368B .222A .356B .296 +.013 .283 2640 ---- .354B .214A .344B .284 +.012 .272 2645 ---- .342B .207A .336B .273 +.011 .262 2650 ---- .330B .199A .328B .263 +.010 .253 2675 ---- .276B .167A .274B .217 +.007 .210 2700 ---- .231B .140A .229B .180 +.004 .176 2725 ---- .194B .119A .193B .150 +.002 .148 2750 ---- .164B .102A .162B .126 +.001 .125 2775 ---- .139B .089A .137B .106 UNCH .106 2800 ---- .117B .077A .117B .091 UNCH .091 2825 ---- .101B .068A .100B .078 UNCH .078 2850 ---- .087B .060A .086B .067 UNCH .067 2875 ---- .076B .054A .074B .058 UNCH .058 2900 ---- .065B .049A .064B .050 -.001 .051 2925 ---- .057B .044A .057B .044 -.001 .045 2950 ---- .050B ---- .049B .039 UNCH .039 2975 ---- .045B ---- .043B .034 UNCH .034 3000 .027 .040B .027 .030B .030 UNCH 1 .030 3025 ---- .036B ---- .034B .027 UNCH .027 3050 ---- .032B ---- .030B .024 UNCH .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 8 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .006 UNCH .006 2050 ---- ---- ---- ---- .007 -.001 .008 2075 ---- ---- ---- ---- .010 -.001 .011 2100 ---- ---- ---- ---- .013 -.001 .014 2125 ---- ---- ---- ---- .016 -.002 .018 2150 ---- .024B ---- .024B .021 -.002 .023 2175 ---- .033B ---- .033B .027 -.003 .030 2200 ---- .044B .036A .036A .035 -.004 .039 2225 ---- .059B .045A .045A .044 -.006 .050 2250 ---- .077B .056A .056A .057 -.008 .065 2275 ---- .101B .070A .070A .073 -.010 .083 2300 ---- .134B .090A .090A .093 -.014 .107 2325 ---- .175B .112A .112A .120 -.017 .137 2350 ---- .225B .143A .143A .153 -.024 .177 2375 ---- .288B .180A .180A .195 -.031 .226 2400 ---- .364B .227A .227A .248 -.039 .287 2 2405 ---- ---- ---- .238A .260 ---- ---- 2410 ---- .399B .249A .249A .272 -.044 .316 2415 ---- .417B .261A .261A .285 -.045 .330 2420 ---- .436B .273A .273A .299 -.047 .346 2425 ---- .455B .286A .286A .312 -.050 .362 2430 ---- .475B .299A .299A .327 -.051 .378 2435 ---- .496B .313A .313A .342 -.053 .395 2440 ---- .517B .327A .327A .358 -.054 .412 2445 ---- .539B .342A .342A .374 -.057 .431 2450 ---- .561B .357A .357A .390 -.059 .449 2455 ---- .584B .376A .376A .408 -.061 .469 2460 ---- .608B .393A .393A .426 -.063 .489 2465 ---- .633B .410A .410A .444 -.066 .510 2470 ---- .658B .428A .428A .463 -.069 .532 2475 ---- .683B .446A .446A .483 -.071 .554 2480 ---- .710B .465A .465A .503 -.073 .576 2485 ---- .737B .485A .485A .525 -.075 .600 2490 ---- .764B .505A .505A .546 -.077 .623 2495 ---- .792B .526A .526A .569 -.079 .648 2500 ---- .821B .548A .548A .592 -.081 .673 2505 ---- .850B .570A .570A .616 -.082 .698 2510 ---- .880B .592A .592A .640 -.084 .724 2515 ---- .911B .616A .616A .665 -.086 .751 2520 ---- .942B .640A .640A .690 -.089 .779 2525 ---- .973B .664A .664A .716 -.091 .807 2530 ---- 1.005B .689A .689A .742 -.093 .835 2535 ---- 1.038B .715A .715A .769 -.095 .864 2540 ---- 1.071B .741A .741A .797 -.097 .894 2545 ---- 1.105B .768A .768A .825 -.099 .924 2550 ---- 1.139B .795A .795A .854 -.101 .955 2555 ---- 1.174B .823A .823A .883 -.104 .987 2560 ---- 1.209B .852A .852A .913 -.106 1.019 2565 ---- 1.245B .881A .881A .944 -.107 1.051 2570 ---- 1.281B .910A .910A .975 -.110 1.085 2575 ---- 1.317B .941A .941A 1.007 -.111 1.118 2580 ---- 1.354B .971A .971A 1.040 -.112 1.152 2585 ---- 1.392B 1.003A 1.003A 1.073 -.114 1.187 2590 ---- 1.430B 1.035A 1.035A 1.107 -.115 1.222 2595 ---- 1.468B 1.081A 1.081A 1.141 -.116 1.257 2600 ---- 1.507B 1.100A 1.100A 1.176 -.117 1.293 2605 ---- 1.546B 1.148A 1.148A 1.212 -.118 1.330 2610 ---- 1.586B 1.183A 1.183A 1.247 -.120 1.367 2615 ---- 1.626B 1.218A 1.218A 1.284 -.120 1.404 2620 ---- ---- ---- ---- 1.321 -.121 1.442 2625 ---- 1.710B 1.272A 1.272A 1.358 -.122 1.480 2630 ---- ---- ---- ---- 1.395 -.124 1.519 2635 ---- ---- ---- ---- 1.433 -.125 1.558 2640 ---- ---- ---- ---- 1.472 -.125 1.597 2645 ---- ---- ---- ---- 1.511 -.126 1.637 2650 ---- 1.920B 1.456A 1.456A 1.550 -.128 1.678 2675 ---- 2.137B 1.651A 1.651A 1.754 -.130 1.884 2700 ---- 2.361B 1.855A 1.855A 1.966 -.133 2.099 2725 ---- 2.590B 2.068A 2.068A 2.185 -.136 2.321 2750 ---- 2.825B 2.286A 2.286A 2.411 -.136 2.547 2775 ---- 3.060B 2.510A 2.510A 2.641 -.137 2.778 2800 ---- 3.297B 2.739A 2.739A 2.875 -.137 3.012 2825 ---- 3.537B 2.971A 2.971A 3.111 -.138 3.249 2850 ---- 3.780B 3.207A 3.207A 3.350 -.138 3.488 2875 ---- 4.022B 3.444A 3.444A 3.591 -.138 3.729 2900 ---- 4.215B 3.684A 3.684A 3.833 -.138 3.971 2925 ---- 4.285B 3.926A 3.926A 4.076 -.138 4.214 2950 ---- ---- 4.168A 4.168A 4.321 -.137 4.458 2975 ---- ---- 4.412A 4.412A 4.566 -.138 4.704 3000 ---- ---- ---- ---- 4.812 -.137 4.949 3025 ---- ---- ---- ---- 5.058 -.138 5.196 3050 ---- ---- ---- ---- 5.305 -.138 5.443 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO JUN23 Silver Option CALL 1025 ---- 15.064B 14.576A 15.045B 14.959 +.138 14.821 1050 ---- 14.814B 14.326A 14.795B 14.709 +.138 14.571 1075 ---- 14.564B 14.076A 14.545B 14.459 +.138 14.321 1100 ---- 14.314B 13.826A 14.306B 14.209 +.138 14.071 1125 ---- 14.064B 13.576A 14.046B 13.959 +.138 13.821 1150 ---- 13.814B 13.326A 13.795B 13.709 +.138 13.571 1175 ---- 13.565B 13.076A 13.557B 13.459 +.138 13.321 1200 ---- 13.315B 12.827A 13.308B 13.209 +.138 13.071 1225 ---- 13.065B 12.577A 13.058B 12.959 +.138 12.821 1250 ---- 12.815B 12.327A 12.808B 12.709 +.138 12.571 1275 ---- 12.565B 12.077A 12.558B 12.459 +.138 12.321 1300 ---- 12.315B 11.827A 12.308B 12.209 +.138 12.071 1325 ---- 12.065B 11.577A 12.059B 11.959 +.138 11.821 1350 ---- 11.815B 11.327A 11.809B 11.709 +.138 11.571 1375 ---- 11.565B 11.077A 11.559B 11.459 +.138 11.321 1400 ---- 11.315B 10.827A 11.309B 11.209 +.138 11.071 1425 ---- 11.065B 10.577A 11.059B 10.959 +.138 10.821 1450 ---- 10.815B 10.327A 10.809B 10.709 +.138 10.571 1475 ---- 10.565B 10.077A 10.546B 10.459 +.138 10.321 1500 ---- 10.315B 9.827A 10.296B 10.209 +.138 10.071 1525 ---- 10.065B 9.577A 10.046B 9.959 +.138 9.821 1550 ---- 9.815B 9.327A 9.796B 9.709 +.138 9.571 1575 ---- 9.565B 9.077A 9.546B 9.459 +.138 9.321 1600 ---- 9.315B 8.827A 9.307B 9.209 +.138 9.071 1625 ---- 9.065B 8.577A 9.046B 8.959 +.138 8.821 1650 ---- 8.815B 8.327A 8.796B 8.709 +.138 8.571 1675 ---- 8.566B 8.077A 8.547B 8.459 +.138 8.321 1700 ---- 8.316B 7.827A 8.309B 8.209 +.138 8.071 1725 ---- 8.066B 7.577A 8.059B 7.959 +.138 7.821 1750 ---- 7.816B 7.327A 7.809B 7.709 +.138 7.571 1775 ---- 7.519B 7.118A 7.466B 7.459 +.138 7.321 2 1800 ---- 7.280B 6.866A 7.216B 7.209 +.138 7.071 1825 ---- 7.019B 6.618A 6.966B 6.959 +.138 6.821 1 1835 ---- 6.969B 6.479A 6.951B 6.859 +.138 6.721 1840 ---- 6.919B 6.429A 6.901B 6.809 +.138 6.671 1845 ---- 6.869B 6.379A 6.851B 6.759 +.138 6.621 1850 ---- 6.780B 6.367A 6.716B 6.709 +.138 6.571 4 1855 ---- 6.766B 6.277A 6.760B 6.659 +.138 6.521 1860 ---- 6.716B 6.228A 6.710B 6.609 +.138 6.471 1865 ---- 6.669B 6.179A 6.669B 6.559 +.138 6.421 1870 ---- 6.619B 6.129A 6.619B 6.509 +.138 6.371 1875 ---- 6.519B 6.138A 6.466B 6.459 +.138 6.321 5 1880 ---- 6.519B 6.029A 6.519B 6.409 +.138 6.271 1885 ---- 6.469B 5.979A 6.469B 6.359 +.138 6.221 1890 ---- 6.419B 5.929A 6.419B 6.309 +.138 6.171 1895 ---- 6.369B 5.879A 6.369B 6.259 +.138 6.121 1900 ---- 6.280B 5.867A 6.215B 6.209 +.138 6.071 1 1905 ---- 6.266B 5.778A 6.247B 6.159 +.138 6.021 1910 ---- 6.219B 5.729A 6.219B 6.109 +.138 5.971 1915 ---- 6.168B 5.679A 6.147B 6.059 +.138 5.921 1920 ---- 6.118B 5.629A 6.118B 6.009 +.138 5.871 1925 ---- 6.015B 5.638A 5.965B 5.959 +.138 5.821 5 1930 ---- 6.018B 5.542A 6.001B 5.909 +.138 5.771 1935 ---- 5.915B 5.538A 5.865B 5.859 +.138 5.721 2 1940 ---- 5.918B 5.442A 5.918B 5.809 +.138 5.671 1945 ---- 5.815B 5.438A 5.766B 5.759 +.138 5.621 3 1950 ---- 5.765B 5.388A 5.715B 5.709 +.138 5.571 23 1955 ---- 5.768B 5.279A 5.748B 5.659 +.137 5.522 1960 ---- 5.718B 5.230A 5.698B 5.609 +.137 5.472 1965 ---- 5.667B 5.180A 5.648B 5.559 +.137 5.422 1970 ---- 5.620B 5.143A 5.620B 5.510 +.138 5.372 1975 ---- 5.570B 5.080A 5.570B 5.460 +.138 5.322 1980 ---- 5.470B 5.070A 5.417B 5.410 +.138 5.272 4 1985 ---- 5.470B 4.981A 5.457B 5.360 +.138 5.222 1990 ---- 5.370B 4.990A 5.317B 5.310 +.137 5.173 10 1995 ---- 5.320B 4.921A 5.267B 5.260 +.137 5.123 3 2000 ---- 5.270B 4.890A 5.216B 5.210 +.137 5.073 7 2005 ---- 5.216B 4.841A 5.166B 5.161 +.138 5.023 3 2010 ---- 5.171B 4.772A 5.117B 5.111 +.137 4.974 2 2015 ---- 5.121B 4.742A 5.067B 5.061 +.137 4.924 3 2020 ---- 5.071B 4.673A 5.017B 5.011 +.137 4.874 60 2025 ---- 5.021B 4.643A 4.967B 4.962 +.137 4.825 3 2030 ---- 4.972B 4.574A 4.918B 4.912 +.137 4.775 73 2035 ---- 4.972B 4.498A 4.972B 4.862 +.137 4.725 2040 ---- 4.872B 4.475A 4.818B 4.813 +.137 4.676 1 2045 ---- 4.818B 4.425A 4.769B 4.763 +.137 4.626 1 2050 ---- 4.773B 4.396A 4.719B 4.713 +.137 4.576 12 2055 ---- 4.723B 4.346A 4.669B 4.664 +.137 4.527 1 2060 ---- 4.721B 4.239A 4.702B 4.614 +.137 4.477 2065 ---- 4.674B 4.189A 4.662B 4.565 +.137 4.428 2070 ---- 4.575B 4.199A 4.521B 4.515 +.137 4.378 1 2075 ---- 4.525B 4.150A 4.471B 4.466 +.137 4.329 5 2080 ---- 4.476B 4.100A 4.422B 4.416 +.136 4.280 4 2085 ---- 4.426B 4.051A 4.372B 4.367 +.137 4.230 13 2090 ---- 4.427B 3.957A 4.427B 4.317 +.136 4.181 2095 ---- 4.323B 3.954A 4.274B 4.268 +.136 4.132 21 2100 ---- 4.278B 3.885A 4.225B 4.219 +.137 4.082 29 2105 ---- 4.229B 3.837A 4.175B 4.170 +.137 4.033 4 2110 ---- 4.230B 3.762A 4.230B 4.120 +.136 3.984 2115 ---- 4.131B 3.739A 4.077B 4.071 +.136 3.935 4 2120 ---- 4.077B 3.710A 4.028B 4.022 +.136 3.886 4 2125 ---- 4.032B 3.661A 3.979B 3.973 +.136 3.837 71 2130 ---- 3.983B 3.613A 3.930B 3.924 +.136 3.788 1 2135 ---- 3.934B 3.545A 3.881B 3.875 +.135 3.740 3 2140 ---- 3.935B 3.459A 3.923B 3.826 +.135 3.691 2145 ---- 3.832B 3.468A 3.783B 3.777 +.135 3.642 2 2150 ---- 3.788B 3.420A 3.734B 3.729 +.135 3.594 37 2155 ---- 3.739B 3.372A 3.686B 3.680 +.134 3.546 4 2160 ---- 3.690B 3.324A 3.637B 3.631 +.134 3.497 2 2165 ---- 3.637B 3.276A 3.588B 3.583 +.134 3.449 15 2170 ---- 3.593B 3.209A 3.540B 3.534 +.133 3.401 3 2175 ---- 3.544B 3.060A 3.492B 3.486 +.133 3.353 22 2180 ---- 3.496B 3.133A 3.444B 3.438 +.133 3.305 16 2185 ---- 3.443B 3.086A 3.396B 3.390 +.133 3.257 4 2190 ---- 3.399B 3.020A 3.347B 3.342 +.133 3.209 24 2195 ---- 3.351B 2.991A 3.299B 3.294 +.133 3.161 5 2200 ---- 3.349B 2.823A 3.349B 3.246 +.132 3.114 2 141 2205 ---- 3.255B 2.897A 3.203B 3.198 +.132 3.066 10 2210 ---- 3.207B 2.850A 3.154B 3.150 +.131 3.019 22 2215 ---- 3.159B 2.785A 3.108B 3.103 +.132 2.971 1 2220 ---- 3.108B 2.757A 3.060B 3.055 +.131 2.924 2 2225 2.910 3.176B 2.593A 2.892A 3.008 +.131 1 2.877 121 2230 ---- 3.013B 2.665A 2.965B 2.961 +.131 2.830 4 2235 ---- 2.969B 2.619A 2.918B 2.914 +.130 2.784 3 2240 ---- 2.922B 2.574A 2.871B 2.867 +.130 2.737 15 2245 ---- 2.875B 2.528A 2.824B 2.820 +.129 2.691 3 2250 ---- 2.939B 2.366A 2.939B 2.774 +.129 2.645 298 2255 ---- 2.781B 2.438A 2.730B 2.728 +.129 2.599 6 2260 ---- 2.735B 2.393A 2.683B 2.681 +.128 2.553 1 2265 ---- 2.688B 2.286A 2.637B 2.635 +.128 2.507 2 2270 ---- 2.642B 2.243A 2.591B 2.589 +.127 2.462 6 2275 2.152 2.706B 2.144A 2.147A 2.544 +.127 1 2.417 32 2280 ---- 2.550B 2.168A 2.499B 2.498 +.126 2.372 3 2285 ---- 2.504B 2.130A 2.453B 2.453 +.126 2.327 13 2290 ---- 2.458B 2.087A 2.408B 2.408 +.125 2.283 4 2295 ---- 2.413B 2.044A 2.363B 2.363 +.124 2.239 8 2300 2.073 2.478B 1.932A 2.329B 2.318 +.123 3 2.195 8 148 2305 ---- 2.334B 1.966A 2.221B 2.274 +.123 2.151 22 2310 ---- 2.289B 1.925A 2.210B 2.230 +.122 2.108 13 2315 ---- 2.245B 1.884A 2.176B 2.186 +.121 2.065 6 2320 ---- 2.201B 1.843A 2.193B 2.142 +.120 2.022 6 2325 1.861 2.254B 1.727A 1.727A 2.099 +.119 1 1.980 105 2330 ---- 2.147B 1.763A 2.132B 2.056 +.118 1.938 5 2335 ---- 2.103B 1.715A 2.088B 2.013 +.116 1.897 17 2340 ---- 2.060B 1.686A 2.044B 1.971 +.115 1.856 5 2345 ---- 2.016B 1.639A 2.001B 1.929 +.114 1.815 52 2350 1.873 2.038B 1.532A 1.532A 1.887 +.113 1 1.774 2 188 2355 ---- 1.930B 1.574A 1.915B 1.846 +.112 1.734 50 2360 ---- 1.888B 1.529A 1.873B 1.805 +.110 1.695 5 2365 ---- 1.846B 1.501A 1.831B 1.765 +.109 1.656 14 2370 ---- 1.804B 1.467A 1.790B 1.725 +.108 1.617 6 2375 1.765 1.829B 1.348A 1.348A 1.685 +.107 1 1.578 198 2380 ---- 1.723B 1.390A 1.708B 1.646 +.105 1.541 18 2385 ---- 1.682B 1.365A 1.668B 1.607 +.104 1.503 20 2390 ---- 1.642B 1.332A 1.628B 1.569 +.103 1.466 8 2395 ---- 1.602B 1.215A 1.588B 1.531 +.101 1.430 20 2400 1.200 1.631B 1.180A 1.496B 1.493 +.099 2 1.394 13 261 2405 ---- 1.523B 1.150A 1.509B 1.456 +.098 1.358 27 2410 ---- 1.484B 1.118A 1.470B 1.420 +.097 1.323 16 2415 ---- 1.446B 1.087A 1.432B 1.383 +.094 1.289 7 2420 ---- 1.408B 1.056A 1.394B 1.348 +.093 1.255 20 2425 ---- 1.444B 1.024A 1.444B 1.312 +.091 20 1.221 13 220 2430 ---- 1.333B .997A 1.320B 1.278 +.089 1.189 60 184 2435 ---- 1.297B .969A 1.284B 1.243 +.087 1.156 3 2440 ---- 1.261B .939A 1.249B 1.210 +.085 1.125 1 2445 ---- 1.227B .911A 1.217B 1.177 +.083 1.094 46 2450 ---- 1.269B .883A 1.269B 1.144 +.081 1.063 60 605 2455 ---- 1.222B .858A 1.222B 1.113 +.079 1.034 9 16 2460 ---- 1.198B .831A 1.198B 1.081 +.076 1.005 9 14 2465 ---- 1.169B .807A 1.168B 1.051 +.075 .976 7 2470 ---- 1.138B .783A 1.137B 1.021 +.073 .948 7 2475 ---- 1.108B .759A 1.108B .992 +.071 .921 77 2480 ---- 1.078B .734A 1.077B .963 +.069 .894 100 2485 ---- 1.049B .713A 1.048B .935 +.067 .868 4 2490 ---- 1.020B .690A 1.019B .908 +.065 5 .843 7 2495 ---- .991B .669A .991B .881 +.063 .818 11 2500 .795 .963B .648A .833A .854 +.060 24 .794 59 1106 2505 ---- .936B .628A .936B .828 +.058 .770 5 29 2510 .804 .910B .608A .782A .802 +.055 4 .747 13 2515 .792 .883B .589A .686A .777 +.053 1 .724 4 33 2520 ---- .858B .569A .858B .752 +.050 1 .702 3 9 2525 .812 .842 .551A .551A .728 +.047 44 .681 4 96 2530 ---- .809B .533A .809B .705 +.045 14 .660 76 141 2535 ---- .785B .516A .785B .683 +.044 2 .639 3 72 2540 ---- .762B .498A .762B .661 +.042 3 .619 133 2545 ---- .739B .483A .739B .640 +.041 .599 24 2550 .550 .718B .467A .467A .619 +.039 99 .580 43 666 2555 .567 .696B .452A .598B .599 +.037 2 .562 67 2560 .631 .675B .437A .675B .579 +.035 1 .544 1 35 2565 ---- .655B .423A .655B .560 +.034 .526 36 2570 ---- .635B .408A .635B .541 +.032 .509 38 2575 .513 .615B .395A .518B .523 +.030 19 .493 27 118 2580 .485 .596B .382A .505B .505 +.028 2 .477 14 2585 .478 .578B .370A .488B .488 +.027 2 .461 15 2590 .382 .560B .354A .472B .472 +.026 3 .446 2 2595 ---- .542B .342A .542B .456 +.025 .431 32 2600 .500 .525B .326 .435B .440 +.023 41 .417 114 981 2605 ---- .508B .320A .508B .425 +.022 .403 10 31 2610 ---- .493B .310A .493B .410 +.020 .390 3 27 2615 ---- .478B .299A .478B .396 +.019 .377 4 6 2620 ---- .462B .289A .462B .383 +.018 .365 55 2625 .345 .448B .280A .369B .370 +.017 14 .353 1 187 2630 .290 .433B .271A .361B .357 +.016 56 .341 3 2635 .363 .419B .262A .350B .345 +.015 17 .330 2 26 2650 .373 .380B .235A .309B .311 +.013 29 .298 116 603 2675 .279 .324B .200 .260B .261 +.009 91 .252 12 34 2700 .242 .280B .173A .214B .220 +.006 214 .214 64 788 2725 .162 .235B .149A .184B .185 +.003 19 .182 3 257 2750 .155 .202B .126 .154A .156 +.001 35 .155 29 357 2775 .151 .173B .111A .138B .133 UNCH 15 .133 12 280 2800 .141 .150 .098A .113A .114 -.001 21 .115 24 916 2825 ---- .129B .086A .129B .099 -.001 .100 49 109 2850 .078 .113B .076A .076A .086 -.002 22 .088 15 215 2875 ---- .099B .068A .099B .076 -.001 .077 6 71 2900 .082 .087B .061A .067 .067 -.002 20 .069 21 1264 2925 ---- .077B .056A .077B .060 -.001 .061 1 47 2950 ---- .069B .051A .069B .053 -.002 5 .055 2 171 2975 ---- .061B .046A .061B .048 -.002 .050 46 3000 .050 .057B .039 .043 .043 -.002 32 .045 17 1881 3025 .040 .049B .039A .040 .039 -.002 1 .041 64 3050 ---- .044B .035A .044B .036 -.002 .038 5 93 3075 ---- .040B .033A .040B .033 -.002 .035 56 3100 ---- .038B .030A .038B .030 -.002 9 .032 129 3125 ---- .033B .029A .033B .028 -.002 .030 4 3150 ---- .030B ---- .030B .025 -.002 .027 1 36 3175 ---- .028B ---- .028B .024 -.001 .025 11 3200 ---- .026B .023A .026B .022 -.002 2 .024 1 1334 3225 ---- .024B ---- .024B .020 -.002 .022 1 31 3250 ---- .022B ---- .022B .019 -.002 .021 1 46 3275 ---- .020B ---- .020B .018 -.001 .019 5 3300 .016 .019B .016 .016 .017 -.001 7 .018 42 3325 ---- ---- ---- ---- .016 -.001 .017 2 3350 ---- ---- ---- ---- .015 -.001 9 .016 56 3375 ---- ---- ---- ---- .014 -.001 .015 3 3400 .013 .013 .013 .013 .013 -.001 1 .014 2 79 3425 ---- ---- ---- ---- .013 -.001 .014 4 3450 ---- ---- ---- ---- .012 -.001 .013 3 3475 ---- ---- ---- ---- .012 UNCH .012 108 3500 ---- ---- ---- ---- .011 -.001 .012 1 116 3525 ---- ---- ---- ---- .011 UNCH .011 3550 ---- ---- ---- ---- .010 -.001 .011 5 3575 ---- ---- ---- ---- .010 UNCH .010 3600 ---- ---- ---- ---- .009 -.001 .010 277 3625 ---- ---- ---- ---- .009 -.001 .010 3 3800 ---- ---- ---- ---- .007 -.001 .008 74 4000 ---- ---- ---- ---- .006 UNCH .006 1 136 SO JLY23 Silver Option CALL 1000 ---- 15.316B 14.825A 15.316B 15.209 +.138 15.071 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- 15.066B 14.575A 15.055B 14.959 +.138 14.821 1050 ---- 14.815B 14.326A 14.796B 14.709 +.138 14.571 1075 ---- 14.565B 14.076A 14.546B 14.459 +.138 14.321 1100 ---- 14.315B 13.826A 14.296B 14.209 +.138 14.071 1125 ---- 14.068B 13.576A 14.068B 13.959 +.138 13.821 1150 ---- 13.818B 13.326A 13.818B 13.709 +.138 13.571 1175 ---- 13.568B 13.076A 13.568B 13.459 +.138 13.321 1200 ---- 13.318B 12.826A 13.318B 13.209 +.138 13.071 1225 ---- 13.068B 12.576A 13.068B 12.959 +.138 12.821 1250 ---- 12.818B 12.326A 12.818B 12.709 +.138 12.571 1275 ---- 12.568B 12.089A 12.568B 12.459 +.138 12.321 1300 ---- 12.318B 11.839A 12.318B 12.209 +.138 12.071 1325 ---- 12.065B 11.575A 12.046B 11.959 +.138 11.821 1350 ---- 11.818B 11.339A 11.818B 11.709 +.138 11.571 1375 ---- 11.568B 11.089A 11.568B 11.459 +.138 11.321 1400 ---- 11.317B 10.826A 11.317B 11.209 +.138 11.071 1425 ---- 11.067B 10.576A 11.067B 10.959 +.138 10.821 1450 ---- 10.817B 10.327A 10.817B 10.709 +.138 10.571 1475 ---- 10.565B 10.075A 10.559B 10.459 +.138 10.321 1500 ---- 10.317B 9.827A 10.306B 10.209 +.138 10.071 1525 ---- 10.066B 9.576A 10.059B 9.959 +.138 9.821 1550 ---- 9.769B 9.385A 9.716B 9.709 +.138 9.571 1 1575 ---- 9.566B 9.077A 9.547B 9.459 +.138 9.321 1600 ---- 9.280B 8.865A 9.215B 9.209 +.138 9.071 1625 ---- 9.069B 8.590A 9.069B 8.959 +.138 8.821 1650 ---- 8.769B 8.386A 8.715B 8.709 +.138 8.571 1 1675 ---- 8.530B 8.115A 8.465B 8.459 +.138 8.321 1 1700 ---- 8.319B 7.828A 8.319B 8.209 +.138 8.071 1725 ---- 8.069B 7.578A 8.069B 7.959 +.138 7.821 1750 ---- 7.769B 7.386A 7.715B 7.709 +.138 7.571 1775 ---- 7.568B 7.079A 7.548B 7.459 +.138 7.321 1800 ---- 7.270B 6.868A 7.217B 7.209 +.138 7.071 20 1825 ---- 7.020B 6.619A 6.966B 6.959 +.137 6.822 1 1850 ---- 6.771B 6.370A 6.718B 6.710 +.137 6.573 1 1875 ---- 6.522B 6.123A 6.469B 6.461 +.137 6.324 4 1900 ---- 6.274B 5.896A 6.220B 6.213 +.137 6.076 1 1925 ---- 6.027B 5.650A 5.973B 5.966 +.137 5.829 1 1950 ---- 5.781B 5.386A 5.728B 5.719 +.136 5.583 1 1975 ---- 5.535B 5.142A 5.483B 5.474 +.136 5.338 11 2000 ---- 5.291B 4.919A 5.239B 5.229 +.135 5.094 26 2025 ---- 5.049B 4.680A 4.997B 4.986 +.134 4.852 1 2050 ---- 4.808B 4.320A 4.756B 4.745 +.134 4.611 2 2075 ---- 4.638B 4.084A 4.638B 4.506 +.133 4.373 8 2100 ---- 4.436B 3.852A 4.436B 4.269 +.132 4.137 165 2125 ---- 4.200B 3.623A 4.200B 4.034 +.130 3.904 79 2150 ---- 3.967B 3.398A 3.967B 3.803 +.129 3.674 16 2160 ---- 3.821B 3.383A 3.809B 3.712 +.129 3.583 2165 ---- 3.775B 3.327A 3.763B 3.666 +.128 3.538 2170 ---- 3.730B 3.294A 3.713B 3.621 +.128 3.493 2175 ---- 3.737B 3.176A 3.737B 3.576 +.128 3.448 37 2180 ---- 3.639B 3.194A 3.622B 3.531 +.128 3.403 2185 ---- 3.594B 3.150A 3.582B 3.486 +.127 3.359 2190 ---- 3.548B 3.087A 3.537B 3.441 +.127 3.314 2195 ---- 3.504B 3.044A 3.492B 3.396 +.126 3.270 2200 ---- 3.511B 2.960A 3.511B 3.352 +.126 3.226 296 2205 ---- 3.414B 2.959A 3.397B 3.308 +.125 3.183 2210 ---- 3.367B 2.916A 3.348B 3.264 +.125 3.139 2215 ---- 3.322B 2.873A 3.304B 3.220 +.124 3.096 2220 ---- 3.278B 2.830A 3.259B 3.176 +.123 3.053 2225 ---- 3.288B 2.751A 3.288B 3.133 +.123 3.010 9 2230 ---- 3.190B 2.748A 3.171B 3.090 +.123 2.967 2235 ---- 3.154B 2.707A 3.142B 3.047 +.123 2.924 2240 ---- 3.125B 2.666A 3.111B 3.004 +.122 2.882 2245 ---- 3.083B 2.625A 3.083B 2.961 +.121 2.840 2250 ---- 3.072B 2.547A 3.071B 2.919 +.121 2.798 27 2255 ---- 2.997B 2.545A 2.997B 2.877 +.120 2.757 2260 ---- 2.954B 2.505A 2.954B 2.835 +.119 2.716 2265 ---- 2.912B 2.466A 2.912B 2.793 +.118 2.675 2270 ---- 2.869B 2.427A 2.869B 2.752 +.118 2.634 2275 ---- 2.859B 2.350A 2.859B 2.711 +.117 2.594 82 2280 ---- 2.786B 2.350A 2.786B 2.670 +.117 2.553 2285 ---- 2.719B 2.357A 2.704B 2.629 +.115 2.514 1 2290 ---- 2.703B 2.274A 2.703B 2.589 +.115 2.474 2295 ---- 2.662B 2.237A 2.662B 2.549 +.114 2.435 2300 ---- 2.653B 2.161A 2.653B 2.509 +.113 2.396 382 2305 ---- 2.581B 2.168A 2.581B 2.470 +.113 2.357 2310 ---- 2.515B 2.166A 2.500B 2.430 +.111 2.319 6 2315 ---- 2.501B 2.096A 2.501B 2.391 +.110 2.281 2320 ---- 2.461B 2.061A 2.461B 2.353 +.110 2.243 2325 ---- 2.454B 1.980A 2.454B 2.315 +.109 2.206 72 2330 ---- 2.382B 1.991A 2.382B 2.277 +.108 2.169 2335 ---- 2.343B 1.957A 2.343B 2.239 +.107 2.132 2340 ---- 2.305B 1.918A 2.305B 2.201 +.105 2.096 2345 ---- 2.266B 1.885A 2.266B 2.164 +.104 2.060 2350 ---- 2.263B 1.810A 2.262B 2.128 +.104 2.024 18 273 2355 ---- 2.191B 1.819A 2.191B 2.091 +.102 1.989 2360 ---- 2.126B 1.746A 2.112B 2.055 +.101 1.954 4 2365 ---- 2.089B 1.713A 2.075B 2.020 +.100 1.920 5 2370 1.705 2.052B 1.682A 1.933B 1.985 +.100 3 1.885 2375 1.656 2.079B 1.648A 1.946B 1.950 +.098 3 1.852 154 2380 ---- 1.979B 1.619A 1.966B 1.915 +.097 1.818 6 2385 1.610 1.943B 1.589A 1.821B 1.881 +.096 3 1.785 2 2390 ---- 1.908B 1.558A 1.895B 1.847 +.094 1.753 2395 ---- 1.873B 1.529A 1.860B 1.814 +.093 1.721 5 2400 ---- 1.905B 1.497A 1.905B 1.781 +.092 1.689 515 2405 ---- 1.804B 1.471A 1.792B 1.748 +.090 1.658 4 6 2410 ---- 1.770B 1.443A 1.758B 1.716 +.089 1.627 6 6 2415 ---- 1.737B 1.415A 1.724B 1.684 +.088 1.596 3 3 2420 1.621 1.731B 1.384A 1.532A 1.652 +.086 2 1.566 2 2425 ---- 1.741B 1.357A 1.741B 1.621 +.085 1.536 69 2430 ---- 1.708B 1.329A 1.708B 1.591 +.084 1.507 4 3 2435 ---- 1.676B 1.303A 1.676B 1.560 +.082 1.478 3 2440 ---- 1.647B 1.277A 1.647B 1.531 +.081 1.450 7 2445 ---- 1.615B 1.252A 1.615B 1.501 +.080 1.421 8 2450 ---- 1.588B 1.226A 1.588B 1.472 +.078 1.394 18 88 2455 ---- 1.556B 1.202A 1.556B 1.444 +.077 1.367 3 2460 ---- 1.527B 1.177A 1.527B 1.415 +.075 1.340 2465 ---- 1.497B 1.154A 1.495B 1.388 +.075 1.313 3 2470 ---- 1.468B 1.129A 1.467B 1.360 +.073 1.287 2475 ---- 1.445B 1.107A 1.445B 1.333 +.071 1.262 152 2480 ---- 1.418B 1.084A 1.418B 1.307 +.070 1.237 4 2485 1.212 1.391B 1.062A 1.275B 1.280 +.068 4 1.212 9 2490 ---- 1.364B 1.039A 1.364B 1.255 +.067 1.188 4 2495 ---- 1.339B 1.019A 1.339B 1.229 +.065 1.164 2 2500 1.285 1.312B .985 1.175 1.204 +.064 26 1.140 11 1047 2505 ---- 1.287B .977A 1.287B 1.180 +.063 1.117 3 2510 ---- 1.262B .957A 1.262B 1.156 +.062 26 1.094 5 2515 ---- 1.237B .937A 1.237B 1.132 +.060 1.072 15 2520 ---- 1.213B .917A 1.213B 1.109 +.059 1.050 17 2525 ---- 1.190B .898A 1.190B 1.086 +.057 4 1.029 2 171 2530 ---- 1.166B .879A 1.166B 1.063 +.056 1.007 13 2535 ---- 1.143B .861A 1.143B 1.041 +.054 .987 1 2540 ---- 1.121B .843A 1.121B 1.019 +.053 .966 6 2545 ---- 1.098B .826A 1.098B .998 +.052 .946 2550 .811 1.077B .808A .973B .977 +.050 68 .927 62 458 2555 ---- 1.055B .792A 1.055B .957 +.049 .908 4 2560 ---- 1.034B .774A 1.034B .937 +.048 8 .889 4 2565 ---- 1.014B .759A 1.014B .917 +.047 .870 5 2570 ---- .993B .743A .993B .897 +.045 .852 4 2575 ---- .973B .728A .973B .878 +.044 .834 11 53 2580 ---- .954B .712A .954B .860 +.043 .817 10 21 2585 ---- .935B .698A .935B .841 +.041 .800 1 2590 .788 .916B .684A .684A .824 +.041 10 .783 9 2595 .772 .897B .669A .669A .806 +.039 4 .767 1 2600 .825 .878B .655A .866B .789 +.038 103 .751 11 783 2605 ---- .861B .642A .861B .772 +.037 .735 13 2610 ---- .843B .629A .843B .756 +.036 .720 14 2615 ---- .826B .616A .826B .740 +.035 .705 8 2620 .726 .810B .603A .709A .724 +.034 1 .690 13 2625 ---- .793B .591A .793B .708 +.032 7 .676 5 206 2630 .695 .777B .578A .679A .693 +.031 16 .662 14 2635 ---- .762B .567A .762B .679 +.031 26 .648 11 2650 ---- .717B .533A .717B .637 +.028 64 .609 68 265 2675 ---- .649B .478A .649B .572 +.024 .548 226 2700 .592 .592 .430 .504A .515 +.020 15 .495 56 1061 2725 ---- .532B .393A .532B .465 +.018 5 .447 208 2750 ---- .483B .358A .483B .420 +.016 6 .404 85 310 2775 ---- .439B .326A .439B .380 +.014 .366 43 2800 ---- .400B .298A .400B .344 +.011 3 .333 36 1227 2825 .281 .365B .273A .273A .313 +.010 8 .303 95 2850 ---- .334B .250A .334B .285 +.009 2 .276 8 309 2875 ---- .307B .230A .307B .260 +.008 .252 4 57 2900 .251 .283B .211A .211A .238 +.007 33 .231 10 334 2925 ---- .259B .195A .259B .218 +.006 .212 112 2950 ---- .239B .181A .239B .200 +.005 .195 76 2975 ---- .220B .168A .220B .184 +.005 .179 41 3000 .196 .207 .150 .168 .170 +.004 237 .166 33 2543 3025 ---- .190B .145A .190B .157 +.004 .153 8 29 3050 ---- .175B .135A .175B .145 +.003 5 .142 15 41 3075 ---- .163B .126A .163B .135 +.003 .132 11 3100 ---- .152B .117A .152B .125 +.002 5 .123 1 45 3125 ---- .142B .110A .142B .117 +.002 .115 130 3150 ---- .132B .103A .132B .109 +.001 2 .108 1 116 3175 ---- .125B .097A .125B .102 +.001 .101 10 3200 .105 .121 .092A .090A .095 UNCH 91 .095 7 288 3225 ---- .109B .087A .109B .090 +.001 .089 8 3250 .082 .102B .082 .084B .084 UNCH 3 .084 57 3275 .080 .096B .078A .080 .080 UNCH 1 .080 5 3300 .075 .092B .074 .074 .075 -.001 35 .076 5 312 3325 ---- .086B .070A .086B .071 -.001 .072 2 3350 ---- .081B .067A .081B .068 UNCH .068 5 14 3375 ---- .077B .064A .077B .064 -.001 .065 2 3400 ---- .073B .061A .073B .061 -.001 .062 99 3425 ---- .070B ---- .070B .058 -.001 .059 2 3450 ---- .066B ---- .066B .056 -.001 5 .057 34 3475 ---- .063B ---- .063B .053 -.001 .054 1 3500 .060 .062 .053A .053A .051 -.001 12 .052 22 2588 3525 ---- .058B ---- .058B .049 -.001 .050 9 3550 ---- .055B ---- .055B .047 -.001 .048 1 3575 ---- .053B ---- .053B .045 -.001 .046 7 3600 ---- .051B ---- .051B .044 -.001 .045 17 3625 ---- .049B ---- .049B .042 -.001 .043 1 3650 ---- .047B ---- .047B .040 -.002 .042 15 3675 ---- .045B ---- .045B .039 -.001 .040 3700 ---- .043B ---- .043B .038 -.001 .039 32 3725 ---- .041B ---- .041B .037 -.001 .038 2 3750 ---- .040B ---- .040B .035 -.002 11 .037 1 3775 ---- .039B ---- .039B .034 -.001 .035 4 3800 ---- .037B ---- .037B .033 -.001 .034 359 3825 ---- .036B ---- .036B .032 -.001 .033 3850 ---- .035B ---- .035B .031 -.001 .032 2 3875 ---- .033B ---- .033B .030 -.001 .031 3900 ---- .032B ---- .032B .029 -.002 .031 225 3925 ---- .031B ---- .031B .029 -.001 .030 3950 ---- .030B ---- .030B .028 -.001 .029 7 3975 ---- .029B ---- .029B .027 -.001 .028 5 4000 ---- .028B .026A .028B .026 -.001 56 .027 4 4166 4025 ---- ---- ---- ---- .026 -.001 .027 10 4050 ---- ---- ---- ---- .025 -.001 .026 23 4075 ---- .026B ---- .026B .024 -.001 .025 3 4500 .019 .020 .016 .016 .016 -.001 37 .017 1 58 5000 ---- ---- ---- ---- .011 -.001 .012 466 6000 ---- ---- ---- ---- .006 UNCH .006 1 81 7000 ---- ---- ---- ---- .005 UNCH .005 117 725 ---- 18.064B 17.574A 18.045B 17.959 +.138 17.821 750 ---- 17.814B 17.324A 17.795B 17.709 +.138 17.571 775 ---- 17.564B 17.074A 17.545B 17.459 +.138 17.321 800 ---- 17.314B 16.824A 17.295B 17.209 +.138 17.071 8000 ---- ---- ---- ---- .004 UNCH .004 13 825 ---- 17.064B 16.574A 17.045B 16.959 +.138 16.821 850 ---- 16.814B 16.324A 16.795B 16.709 +.138 16.571 875 ---- 16.564B 16.074A 16.558B 16.459 +.138 16.321 900 ---- 16.314B 15.824A 16.308B 16.209 +.138 16.071 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- 16.064B 15.574A 16.045B 15.959 +.138 15.821 950 ---- 15.816B 15.324A 15.816B 15.709 +.138 15.571 975 ---- 15.566B 15.088A 15.566B 15.459 +.138 15.321 SO AUG23 Silver Option CALL 1050 ---- 14.910B 14.635A 14.635A 14.927 +.144 14.783 1075 ---- 14.661B 14.384A 14.591B 14.677 +.144 14.533 1100 ---- 14.413B 14.132A 14.132A 14.427 +.144 14.283 1125 ---- 14.165B 13.881A 13.881A 14.177 +.144 14.033 1150 ---- 13.916B 13.629A 13.846B 13.927 +.144 13.783 1175 ---- 13.668B 13.378A 13.378A 13.677 +.144 13.533 1200 ---- 13.420B 13.126A 13.287B 13.427 +.144 13.283 1225 ---- 13.171B 12.875A 13.038B 13.177 +.144 13.033 1250 ---- 12.923B 12.623A 12.855B 12.927 +.144 12.783 1275 ---- 12.675B 12.372A 12.607B 12.677 +.144 12.533 1300 ---- 12.427B 12.120A 12.359B 12.427 +.144 12.283 1325 ---- 12.178B 11.869A 12.110B 12.177 +.144 12.033 1350 ---- 11.930B 11.617A 11.862B 11.927 +.144 11.783 1375 ---- 11.682B 11.366A 11.615B 11.677 +.144 11.533 1400 ---- 11.433B 11.114A 11.367B 11.427 +.144 11.283 1425 ---- 11.185B 10.863A 11.118B 11.177 +.144 11.033 1450 ---- 10.937B 10.611A 10.808B 10.927 +.144 10.783 1475 ---- 10.688B 10.360A 10.588B 10.677 +.144 10.533 1500 ---- 10.440B 10.108A 10.311B 10.427 +.144 10.283 1525 ---- 10.192B 9.857A 10.129B 10.177 +.144 10.033 1550 ---- 9.944B 9.605A 9.840B 9.927 +.144 9.783 1575 ---- 9.695B 9.354A 9.633B 9.677 +.144 9.533 1600 ---- 9.447B 9.102A 9.385B 9.427 +.144 9.283 1625 ---- 9.199B 8.851A 9.136B 9.177 +.144 9.033 1650 ---- 8.951B 8.599A 8.914B 8.927 +.144 8.783 1675 ---- 8.703B 8.348A 8.666B 8.677 +.144 8.533 1700 ---- 8.454B 8.097A 8.394B 8.427 +.144 8.283 1725 ---- 8.206B 7.846A 8.169B 8.177 +.144 8.033 1750 ---- 7.959B 7.596A 7.898B 7.927 +.144 7.783 1775 ---- 7.711B 7.346A 7.651B 7.677 +.143 7.534 1800 ---- 7.464B 7.098A 7.404B 7.428 +.142 7.286 1825 ---- 7.219B 6.850A 7.180B 7.180 +.142 7.038 1850 ---- 6.961B 6.617A 6.851B 6.933 +.141 6.792 1875 ---- 6.725B 6.372A 6.673B 6.687 +.141 6.546 1900 ---- 6.475B 6.128A 6.458B 6.442 +.140 6.302 1925 ---- 6.241B 5.885A 6.189B 6.198 +.139 6.059 1950 ---- 6.000B 5.644A 5.949B 5.956 +.139 5.817 1975 ---- 5.761B 5.288A 5.710B 5.716 +.139 5.577 2000 ---- 5.591B 5.050A 5.591B 5.478 +.139 5.339 17 2025 ---- 5.395B 4.819A 5.395B 5.241 +.137 5.104 2 2050 ---- 5.159B 4.588A 5.159B 5.007 +.137 4.870 5 2075 ---- 4.925B 4.360A 4.925B 4.775 +.136 4.639 2 2100 ---- 4.694B 4.135A 4.694B 4.546 +.135 4.411 1 2125 ---- 4.466B 3.915A 4.466B 4.320 +.134 4.186 3 2150 ---- 4.241B 3.698A 4.241B 4.097 +.133 3.964 3 2175 ---- 4.019B 3.485A 4.019B 3.877 +.130 3.747 3 2200 ---- 3.802B 3.279A 3.802B 3.662 +.128 3.534 14 2225 ---- 3.589B 3.079A 3.589B 3.452 +.125 3.327 4 2250 ---- 3.381B 2.883A 3.381B 3.246 +.122 3.124 5 2275 ---- 3.178B 2.694A 3.178B 3.046 +.118 2.928 2 2300 ---- 2.981B 2.514A 2.981B 2.853 +.114 2.739 54 2325 ---- 2.792B 2.339A 2.792B 2.666 +.110 2.556 1 2350 ---- 2.608B 2.174A 2.608B 2.486 +.105 2.381 6 2375 ---- 2.434B 2.017A 2.434B 2.314 +.100 2.214 3 2400 ---- 2.267B 1.869A 2.267B 2.150 +.094 1 2.056 7 2425 ---- 2.109B 1.731A 2.109B 1.995 +.089 1 1.906 7 2450 ---- 1.959B 1.599A 1.959B 1.848 +.084 1.764 200 2475 ---- 1.818B 1.477A 1.818B 1.710 +.078 1.632 2500 ---- 1.685B 1.364A 1.685B 1.582 +.074 1.508 402 2525 ---- 1.560B 1.259A 1.560B 1.461 +.069 1.392 10 2550 ---- 1.444B 1.162A 1.444B 1.349 +.064 1.285 107 2575 ---- 1.336B 1.072A 1.336B 1.245 +.058 1.187 100 2600 ---- 1.236B .989A 1.236B 1.149 +.054 1 1.095 5 100 2625 1.024 1.143B .912A 1.052B 1.060 +.049 5 1.011 4 4 2650 ---- 1.058B .841A 1.058B .978 +.044 .934 5 2675 ---- .979B .778A .979B .903 +.040 .863 4 2700 ---- .906B .718A .906B .834 +.036 .798 4 176 2725 ---- .839B .665A .839B .770 +.032 27 .738 4 35 2750 ---- .778B .616A .778B .712 +.029 .683 1 130 2775 ---- .722B .574A .722B .659 +.026 .633 37 2800 ---- .672B .532A .672B .611 +.024 .587 5 209 2825 ---- .625B .496A .625B .566 +.022 .544 16 2850 ---- .581B .462A .581B .526 +.021 .505 5 22 2875 ---- .542B .431A .542B .489 +.019 .470 24 2900 ---- .505B .402A .505B .455 +.018 .437 7 2925 ---- .471B .376A .471B .424 +.017 .407 61 2950 ---- .440B .352A .440B .395 +.016 .379 141 2975 ---- .413B .330A .413B .369 +.015 .354 44 3000 ---- .385B .309A .385B .345 +.014 1 .331 2 1006 3025 ---- .361B .291A .361B .323 +.013 .310 3050 ---- .339B .273A .339B .302 +.012 .290 3 3075 ---- .319B .257A .319B .283 +.011 .272 3 3100 ---- .300B .242A .300B .266 +.010 .256 15 3125 ---- .282B .228A .282B .250 +.009 .241 5 3150 ---- .265B .215A .265B .235 +.009 .226 6 3175 ---- .249B .203A .249B .221 +.008 .213 3200 ---- .236B .192A .236B .208 +.007 .201 31 3225 ---- .222B .182A .222B .196 +.006 .190 2 3250 ---- .210B .173A .210B .185 +.005 .180 9 3275 ---- .198B .164A .198B .175 +.005 .170 4 3300 ---- .188B .155A .188B .166 +.005 .161 2 502 3325 ---- .178B .148A .178B .157 +.005 .152 1 3350 ---- .168B .141A .168B .149 +.005 .144 3375 .158 .161B .134A .161B .141 +.004 1 .137 3400 ---- .152B .128A .152B .134 +.004 .130 3425 ---- .144B .123A .144B .128 +.004 .124 1 3450 ---- .137B .117A .137B .122 +.004 .118 20 3475 ---- .131B .112A .131B .116 +.003 .113 3500 ---- .125B ---- .125B .111 +.004 .107 1 1205 3525 ---- .119B ---- .119B .106 +.003 .103 3550 ---- .114B ---- .114B .101 +.003 .098 506 3575 ---- .109B ---- .109B .097 +.003 .094 1 3600 ---- .104B ---- .104B .093 +.003 .090 10 3625 ---- .100B ---- .100B .089 +.003 .086 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.427 +.144 15.283 10000 ---- ---- ---- ---- .005 UNCH .005 41 1025 ---- ---- ---- ---- 15.177 +.144 15.033 1050 ---- ---- ---- ---- 14.927 +.144 14.783 1075 ---- ---- ---- ---- 14.677 +.144 14.533 1100 ---- ---- ---- ---- 14.427 +.144 14.283 1125 ---- ---- ---- ---- 14.177 +.144 14.033 1150 ---- ---- ---- ---- 13.927 +.144 13.783 1175 ---- ---- ---- ---- 13.677 +.144 13.533 1200 ---- ---- ---- ---- 13.427 +.144 13.283 1225 ---- ---- ---- ---- 13.177 +.144 13.033 1250 ---- ---- ---- ---- 12.927 +.144 12.783 1275 ---- ---- ---- ---- 12.677 +.144 12.533 1300 ---- ---- ---- ---- 12.427 +.144 12.283 1325 ---- ---- ---- ---- 12.177 +.144 12.033 1350 ---- ---- ---- ---- 11.927 +.144 11.783 1375 ---- ---- ---- ---- 11.677 +.144 11.533 1400 ---- ---- ---- ---- 11.427 +.144 11.283 1425 ---- ---- ---- ---- 11.177 +.144 11.033 1450 ---- ---- ---- ---- 10.927 +.144 10.783 1475 ---- ---- ---- ---- 10.677 +.144 10.533 1500 ---- ---- ---- ---- 10.427 +.144 10.283 1525 ---- ---- ---- ---- 10.177 +.144 10.033 1550 ---- ---- ---- ---- 9.927 +.144 9.783 1575 ---- ---- ---- ---- 9.677 +.144 9.533 1600 ---- ---- ---- ---- 9.427 +.144 9.283 1625 ---- ---- ---- ---- 9.177 +.144 9.033 1650 ---- ---- ---- ---- 8.927 +.144 8.783 16 1675 ---- ---- ---- ---- 8.677 +.144 8.533 1700 ---- ---- ---- ---- 8.427 +.143 8.284 1 1725 ---- ---- ---- ---- 8.178 +.142 8.036 2 1750 ---- ---- ---- ---- 7.931 +.142 7.789 1 1775 ---- ---- ---- ---- 7.684 +.141 7.543 1800 ---- ---- ---- ---- 7.439 +.141 6 7.298 8 25 1825 ---- ---- ---- ---- 7.195 +.140 7.055 1850 ---- ---- ---- ---- 6.952 +.139 6.813 1875 ---- ---- ---- ---- 6.711 +.138 6.573 1900 ---- ---- 6.045A 6.045A 6.472 +.138 6.334 4 1925 ---- 6.381B 5.810A 6.381B 6.235 +.138 6.097 1950 ---- 6.153B 5.579A 6.153B 5.999 +.136 5.863 1975 ---- 5.918B 5.349A 5.918B 5.766 +.136 5.630 1 2000 ---- 5.686B 5.120A 5.686B 5.535 +.135 5.400 2 2025 ---- 5.455B 4.895A 5.455B 5.307 +.135 5.172 2050 ---- 5.227B 4.675A 5.227B 5.081 +.134 4.947 2075 ---- 5.002B 4.456A 5.002B 4.857 +.132 4.725 2100 ---- 4.780B 4.242A 4.780B 4.637 +.130 4.507 105 2125 ---- 4.562B 4.032A 4.562B 4.420 +.128 4.292 1 2150 ---- 4.347B 3.827A 4.347B 4.207 +.126 4.081 190 2175 ---- 4.136B 3.626A 4.136B 3.999 +.124 3.875 2200 ---- 3.929B 3.431A 3.929B 3.794 +.120 3.674 300 2225 ---- 3.728B 3.242A 3.728B 3.595 +.118 3.477 1 2250 ---- 3.531B 3.059A 3.531B 3.401 +.114 3.287 4 143 2275 ---- 3.341B 2.882A 3.341B 3.213 +.110 3.103 129 2300 ---- 3.157B 2.713A 3.157B 3.031 +.106 2.925 110 2325 ---- 2.980B 2.550A 2.980B 2.857 +.103 2.754 3 2350 ---- 2.808B 2.395A 2.808B 2.689 +.098 2.591 106 2375 ---- 2.645B 2.248A 2.645B 2.528 +.094 2.434 26 2400 ---- 2.490B 2.109A 2.490B 2.375 +.089 2.286 247 2425 ---- 2.341B 1.977A 2.341B 2.229 +.084 2.145 4 2450 ---- 2.199B 1.853A 2.199B 2.091 +.080 2.011 266 2475 ---- 2.066B 1.735A 2.066B 1.961 +.076 1.885 216 2500 ---- 1.940B 1.627A 1.940B 1.838 +.072 1.766 727 2525 ---- 1.820B 1.522A 1.820B 1.722 +.067 1.655 7 2550 ---- 1.708B 1.424A 1.708B 1.613 +.063 1.550 191 2575 ---- 1.603B 1.334A 1.603B 1.511 +.058 1.453 2600 ---- 1.505B 1.249A 1.505B 1.416 +.055 1.361 50 323 2625 ---- 1.412B 1.170A 1.412B 1.327 +.051 1.276 19 2650 ---- 1.326B 1.096A 1.326B 1.244 +.047 1.197 57 2675 ---- 1.245B 1.029A 1.245B 1.166 +.043 1.123 22 2700 1.148 1.170B .965A .965A 1.094 +.040 136 1.054 489 2725 ---- 1.100B .906A 1.100B 1.027 +.037 .990 10 2750 ---- 1.034B .852A 1.034B .965 +.035 .930 596 2775 .953 .973B .803A .973B .907 +.032 7 .875 50 2800 ---- .917B .756A .917B .853 +.030 3 .823 86 728 2825 ---- .864B .712A .864B .803 +.028 .775 2850 ---- .814B .673A .814B .756 +.025 .731 605 2875 ---- .771B .636A .771B .712 +.023 .689 50 2900 ---- .728B .600A .728B .672 +.022 .650 122 2925 ---- .688B .568A .688B .634 +.020 .614 4 2950 ---- .650B .537A .650B .598 +.018 .580 70 2975 ---- .615B .508A .615B .565 +.017 .548 14 3000 .574 .583B .482A .482A .535 +.016 122 .519 53 3491 3025 ---- .552B .457A .552B .506 +.015 .491 20 3050 ---- .524B .434A .524B .479 +.014 .465 13 3075 ---- .497B .412A .497B .454 +.013 .441 4 3100 ---- .472B .391A .472B .430 +.012 .418 106 3125 ---- .448B .372A .448B .408 +.011 .397 3150 ---- .426B .354A .426B .388 +.011 .377 1 10 3175 ---- .405B .337A .405B .368 +.010 .358 3 3200 ---- .386B .321A .386B .350 +.010 .340 641 3225 ---- .367B .306A .367B .333 +.009 .324 10 36 3250 .304 .350B .292A .311B .317 +.009 1 .308 600 3275 ---- .334B .279A .334B .302 +.008 .294 1 3300 ---- .318B .267A .318B .288 +.008 .280 337 3325 ---- .304B .255A .304B .274 +.007 .267 1 3350 ---- .290B .244A .290B .261 +.007 .254 6 3375 ---- .277B .233A .277B .249 +.006 .243 1 3400 ---- .265B .223A .265B .238 +.006 3 .232 515 3425 ---- .253B .213A .253B .227 +.005 .222 1 3450 ---- .242B .205A .242B .217 +.005 .212 9 3475 ---- .232B .196A .232B .208 +.005 .203 1 3500 ---- .222B .188A .222B .199 +.005 123 .194 215 1420 3525 ---- .213B .180A .213B .190 +.004 .186 13 3550 ---- .204B .173A .204B .182 +.004 .178 6 3575 ---- .195B .166A .195B .175 +.004 .171 1 2 3600 ---- .188B .160A .188B .168 +.004 .164 122 3625 ---- .180B .154A .180B .161 +.003 .158 3 4000 ---- .104B ---- .104B .094 +.003 50 .091 1 1850 4500 ---- .060B ---- .060B .056 +.005 18 .051 106 5000 ---- .038B ---- .038B .038 +.005 1 .033 71 6000 ---- .019B ---- .019B .022 +.005 .017 68 7000 ---- ---- ---- ---- .014 +.003 .011 50 8000 ---- ---- ---- ---- .010 +.002 .008 10 825 ---- ---- ---- ---- 17.177 +.144 17.033 850 ---- ---- ---- ---- 16.927 +.144 16.783 875 ---- ---- ---- ---- 16.677 +.144 16.533 900 ---- ---- ---- ---- 16.427 +.144 16.283 9000 ---- ---- ---- ---- .007 +.001 .006 925 ---- ---- ---- ---- 16.177 +.144 16.033 950 ---- ---- ---- ---- 15.927 +.144 15.783 975 ---- ---- ---- ---- 15.677 +.144 15.533 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.723 +.137 11.586 1425 ---- ---- ---- ---- 11.473 +.137 11.336 1450 ---- ---- ---- ---- 11.223 +.137 11.086 1475 ---- ---- ---- ---- 10.973 +.137 10.836 1500 ---- ---- ---- ---- 10.723 +.137 10.586 1525 ---- ---- ---- ---- 10.473 +.137 10.336 1550 ---- ---- ---- ---- 10.223 +.137 10.086 1575 ---- ---- ---- ---- 9.973 +.137 9.836 1600 ---- ---- ---- ---- 9.723 +.137 9.586 1625 ---- ---- ---- ---- 9.473 +.137 9.336 1650 ---- ---- ---- ---- 9.223 +.137 9.086 1675 ---- ---- ---- ---- 8.974 +.136 8.838 1700 ---- ---- ---- ---- 8.726 +.136 8.590 1725 ---- ---- ---- ---- 8.480 +.136 8.344 1750 ---- ---- ---- ---- 8.234 +.135 8.099 1775 ---- ---- ---- ---- 7.990 +.134 7.856 1800 ---- ---- ---- ---- 7.747 +.133 7.614 1825 ---- ---- ---- ---- 7.506 +.133 7.373 1850 ---- ---- 6.840A 6.840A 7.267 +.133 7.134 1875 ---- 7.054B 6.605A 7.054B 7.029 +.132 6.897 1900 ---- 6.938B 6.372A 6.938B 6.793 +.132 6.661 1925 ---- 6.703B 6.141A 6.703B 6.559 +.131 6.428 1950 ---- 6.469B 5.910A 6.469B 6.327 +.130 6.197 1975 ---- 6.238B 5.687A 6.238B 6.097 +.129 5.968 2000 ---- 6.010B 5.464A 6.010B 5.870 +.128 5.742 2025 ---- 5.784B 5.244A 5.784B 5.645 +.127 5.518 2050 ---- 5.560B 5.026A 5.560B 5.423 +.125 5.298 2075 ---- 5.340B 4.813A 5.340B 5.205 +.125 5.080 2100 ---- 5.123B 4.604A 5.123B 4.989 +.123 4.866 2125 ---- 4.909B 4.399A 4.909B 4.778 +.122 4.656 2150 ---- 4.699B 4.198A 4.699B 4.570 +.120 4.450 2175 ---- 4.493B 4.002A 4.493B 4.366 +.118 4.248 2200 ---- 4.292B 3.811A 4.292B 4.167 +.116 4.051 4 2225 ---- 4.095B 3.626A 4.095B 3.973 +.115 3.858 2250 ---- 3.902B 3.446A 3.902B 3.783 +.112 3.671 2275 ---- 3.716B 3.272A 3.716B 3.599 +.109 3.490 2300 ---- 3.535B 3.104A 3.535B 3.420 +.105 3.315 2325 ---- 3.361B 2.942A 3.361B 3.247 +.102 3.145 2350 ---- 3.192B 2.787A 3.192B 3.080 +.098 2.982 2375 ---- 3.029B 2.639A 3.029B 2.919 +.093 2.826 2400 ---- 2.872B 2.498A 2.872B 2.765 +.089 2.676 2425 ---- 2.723B 2.364A 2.723B 2.618 +.085 2.533 2450 ---- 2.581B 2.235A 2.581B 2.478 +.081 2.397 2475 ---- 2.443B 2.113A 2.443B 2.345 +.078 2.267 2500 ---- 2.314B 1.998A 2.314B 2.219 +.075 2.144 1 2525 ---- 2.190B 1.889A 2.190B 2.099 +.071 2.028 2550 ---- 2.073B 1.784A 2.073B 1.985 +.068 1.917 2575 ---- 1.962B 1.687A 1.962B 1.877 +.064 1.813 10 2600 1.756 1.858B 1.595A 1.858B 1.776 +.062 2 1.714 77 2625 ---- 1.758B 1.507A 1.758B 1.680 +.059 1.621 2650 ---- 1.665B 1.425A 1.665B 1.589 +.055 1.534 100 300 2675 ---- 1.577B 1.348A 1.577B 1.504 +.053 1.451 2700 ---- 1.494B 1.275A 1.494B 1.423 +.049 1.374 1 49 2725 1.294 1.416B 1.207A 1.335B 1.348 +.047 1 1.301 2750 ---- 1.342B 1.143A 1.342B 1.276 +.043 1.233 2775 1.157 1.273B 1.084A 1.156A 1.209 +.041 1 1.168 2800 1.090 1.208B 1.028A 1.134B 1.146 +.038 2 1.108 4 2825 ---- 1.146B .976A 1.146B 1.087 +.036 1.051 2850 ---- 1.089B .927A 1.089B 1.031 +.033 .998 2875 ---- 1.035B .882A 1.035B .979 +.031 .948 2900 ---- .984B .838A .984B .930 +.029 .901 2 2925 .793 .936B .793 .888B .884 +.027 1 .857 2950 ---- .894B .761A .894B .840 +.025 .815 18 2975 ---- .852B .725A .852B .800 +.024 .776 3000 ---- .812B .691A .812B .761 +.021 .740 79 3025 ---- .774B .660A .774B .726 +.021 .705 3050 ---- .739B .630A .739B .692 +.020 .672 3075 ---- .705B .602A .705B .660 +.018 .642 3100 ---- .674B .575A .674B .630 +.017 .613 50 3125 ---- .644B .550A .644B .602 +.017 .585 3150 ---- .616B .527A .616B .576 +.016 .560 3175 ---- .590B .505A .590B .551 +.016 .535 7 3200 ---- .565B .484A .565B .527 +.015 .512 12 3225 ---- .541B .464A .541B .504 +.014 .490 3250 ---- .518B .445A .518B .483 +.013 .470 3275 .427 .497B .427 .466B .463 +.013 1 .450 3300 ---- .477B .410A .477B .444 +.012 .432 3325 ---- .458B .393A .458B .425 +.011 .414 2 3350 ---- .439B .378A .439B .408 +.010 .398 3375 ---- .422B .363A .422B .392 +.010 .382 3400 ---- .406B .349A .406B .376 +.009 .367 10 3425 ---- .390B .336A .390B .361 +.009 .352 3450 ---- .375B .325A .375B .347 +.008 .339 3475 ---- .361B .313A .361B .334 +.008 .326 3500 ---- .347B .301A .347B .321 +.008 .313 127 3525 ---- .334B .290A .334B .309 +.008 .301 3550 ---- .322B .280A .322B .298 +.008 .290 3575 ---- .310B .270A .310B .287 +.008 .279 3600 ---- .299B .261A .299B .277 +.008 .269 43 3625 ---- .288B .252A .288B .267 +.008 .259 3650 ---- .278B .243A .278B .258 +.008 .250 3675 ---- .268B .235A .268B .249 +.008 .241 4 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.223 ---- ---- 1575 ---- ---- ---- ---- 9.973 +.137 9.836 1600 ---- ---- ---- ---- 9.723 +.137 9.586 1625 ---- ---- ---- ---- 9.474 +.137 9.337 1650 ---- ---- ---- ---- 9.226 +.137 9.089 1675 ---- ---- ---- ---- 8.979 +.136 8.843 1700 ---- ---- ---- ---- 8.734 +.135 8.599 1725 ---- ---- ---- ---- 8.491 +.135 8.356 1750 ---- ---- ---- ---- 8.249 +.135 8.114 1775 ---- ---- ---- ---- 8.008 +.134 7.874 1800 ---- ---- 7.344A 7.344A 7.770 +.134 7.636 1825 ---- 7.577B 7.111A 7.577B 7.533 +.134 7.399 1850 ---- 7.437B 6.878A 7.437B 7.297 +.132 7.165 1875 ---- 7.202B 6.648A 7.202B 7.064 +.132 6.932 1900 ---- 6.970B 6.420A 6.970B 6.833 +.132 6.701 1925 ---- 6.739B 6.195A 6.739B 6.604 +.131 6.473 1950 ---- 6.511B 5.972A 6.511B 6.377 +.130 6.247 1975 ---- 6.286B 5.752A 6.286B 6.153 +.130 6.023 2000 ---- 6.063B 5.535A 6.063B 5.931 +.128 5.803 2025 ---- 5.842B 5.322A 5.842B 5.712 +.126 5.586 2050 ---- 5.625B 5.112A 5.625B 5.497 +.126 5.371 2075 ---- 5.411B 4.905A 5.411B 5.285 +.124 5.161 2100 ---- 5.201B 4.704A 5.201B 5.076 +.122 4.954 2125 ---- 4.994B 4.506A 4.994B 4.871 +.120 4.751 2150 ---- 4.791B 4.311A 4.791B 4.671 +.119 4.552 2175 ---- 4.592B 4.124A 4.592B 4.474 +.116 4.358 2200 ---- 4.397B 3.940A 4.397B 4.282 +.114 4.168 2225 ---- 4.208B 3.763A 4.208B 4.095 +.112 3.983 2250 ---- 4.023B 3.590A 4.023B 3.912 +.108 3.804 2275 ---- 3.843B 3.423A 3.843B 3.736 +.107 3.629 2300 ---- 3.670B 3.262A 3.670B 3.564 +.103 3.461 2325 ---- 3.502B 3.107A 3.502B 3.399 +.101 3.298 2350 ---- 3.340B 2.959A 3.340B 3.239 +.097 3.142 2375 ---- 3.184B 2.816A 3.184B 3.086 +.094 2.992 2400 ---- 3.034B 2.681A 3.034B 2.939 +.091 2.848 2425 ---- 2.890B 2.551A 2.890B 2.798 +.088 2.710 2450 ---- 2.753B 2.427A 2.753B 2.663 +.085 2.578 2475 ---- 2.621B 2.309A 2.621B 2.535 +.082 2.453 2500 ---- 2.496B 2.197A 2.496B 2.412 +.079 2.333 2525 ---- 2.376B 2.090A 2.376B 2.295 +.076 2.219 2550 ---- 2.262B 1.987A 2.262B 2.184 +.073 2.111 2575 ---- 2.154B 1.890A 2.154B 2.078 +.069 2.009 2600 ---- 2.051B 1.799A 2.051B 1.978 +.067 1.911 2625 ---- 1.953B 1.712A 1.953B 1.883 +.064 1.819 2650 ---- 1.860B 1.630A 1.860B 1.792 +.061 1.731 2675 ---- 1.772B 1.552A 1.772B 1.707 +.059 1.648 2700 ---- 1.689B 1.479A 1.689B 1.625 +.055 1.570 2725 ---- 1.610B 1.410A 1.610B 1.548 +.052 1.496 2750 ---- 1.535B 1.344A 1.535B 1.476 +.050 1.426 2775 ---- 1.465B 1.283A 1.465B 1.407 +.047 1.360 2800 ---- 1.398B 1.225A 1.398B 1.342 +.044 1.298 2825 ---- 1.334B 1.170A 1.334B 1.280 +.041 1.239 2850 ---- 1.274B 1.118A 1.274B 1.222 +.039 1.183 2875 ---- 1.218B 1.069A 1.218B 1.167 +.037 1.130 2900 ---- 1.164B 1.022A 1.164B 1.115 +.035 1.080 2925 ---- 1.114B .975A 1.114B 1.066 +.033 1.033 2950 ---- 1.066B .933A 1.066B 1.019 +.030 .989 2975 ---- 1.020B .894A 1.020B .975 +.028 .947 3000 ---- .981B .857A .981B .934 +.027 .907 3025 ---- .941B .822A .941B .895 +.026 .869 3050 ---- .902B .789A .902B .858 +.025 .833 3075 ---- .865B .758A .865B .822 +.023 .799 3100 ---- .831B .728A .831B .789 +.022 .767 3125 ---- .798B .700A .798B .758 +.022 .736 3150 ---- .766B .673A .766B .728 +.021 .707 3175 ---- .737B .647A .737B .699 +.019 .680 3200 ---- .708B .623A .708B .672 +.019 .653 3225 ---- .681B .600A .681B .646 +.018 .628 3250 ---- .656B .578A .656B .622 +.017 .605 3275 ---- .632B .557A .632B .598 +.016 .582 3300 ---- .608B .537A .608B .576 +.016 .560 3325 ---- .586B .517A .586B .555 +.015 .540 3350 ---- .565B .500A .565B .535 +.015 .520 3375 ---- .545B .483A .545B .515 +.013 .502 3400 ---- .526B .466A .526B .497 +.013 .484 3425 ---- .508B .450A .508B .480 +.013 .467 3450 ---- .490B .436A .490B .463 +.012 .451 3475 ---- .474B .420A .474B .447 +.011 .436 3500 ---- .458B .407A .458B .432 +.010 .422 3525 ---- .442B .393A .442B .418 +.010 .408 3550 ---- .427B .381A .427B .405 +.010 .395 3575 ---- .413B .369A .413B .392 +.010 .382 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.723 +.137 15.586 10000 ---- ---- ---- ---- .020 UNCH .020 61 1025 ---- ---- ---- ---- 15.473 +.137 15.336 1050 ---- ---- ---- ---- 15.223 +.137 15.086 1075 ---- ---- ---- ---- 14.973 +.137 14.836 1100 ---- ---- ---- ---- 14.723 +.137 14.586 1125 ---- ---- ---- ---- 14.473 +.137 14.336 1150 ---- ---- ---- ---- 14.223 +.137 14.086 1175 ---- ---- ---- ---- 13.973 +.137 13.836 1200 ---- ---- ---- ---- 13.723 +.137 13.586 1225 ---- ---- ---- ---- 13.473 +.137 13.336 1250 ---- ---- ---- ---- 13.223 +.137 13.086 1275 ---- ---- ---- ---- 12.973 +.137 12.836 1300 ---- ---- ---- ---- 12.723 +.137 12.586 1325 ---- ---- ---- ---- 12.473 +.137 12.336 1350 ---- ---- ---- ---- 12.223 +.137 12.086 1375 ---- ---- ---- ---- 11.973 +.137 11.836 1400 ---- ---- ---- ---- 11.723 +.137 11.586 1425 ---- ---- ---- ---- 11.473 +.137 11.336 1450 ---- ---- ---- ---- 11.223 +.137 11.086 1475 ---- ---- ---- ---- 10.973 +.137 10.836 1500 ---- ---- ---- ---- 10.723 +.137 10.586 4 1525 ---- ---- ---- ---- 10.473 +.137 10.336 1550 ---- ---- ---- ---- 10.223 +.137 10.086 1575 ---- ---- ---- ---- 9.973 +.136 9.837 1600 ---- ---- ---- ---- 9.725 +.136 9.589 1625 ---- ---- ---- ---- 9.478 +.135 9.343 1650 ---- ---- ---- ---- 9.233 +.135 9.098 1675 ---- ---- ---- ---- 8.989 +.135 8.854 1700 ---- ---- ---- ---- 8.746 +.134 8.612 1725 ---- ---- ---- ---- 8.506 +.134 8.372 1750 ---- ---- 7.845A 7.845A 8.267 +.133 8.134 1775 ---- 7.988B 7.610A 7.988B 8.030 +.133 7.897 1800 ---- 7.933B 7.378A 7.933B 7.795 +.132 7.663 2 1825 ---- 7.699B 7.146A 7.699B 7.562 +.132 7.430 1850 ---- 7.467B 6.920A 7.467B 7.331 +.131 7.200 1 1875 ---- 7.237B 6.695A 7.237B 7.102 +.130 6.972 2 1900 ---- 7.009B 6.471A 7.009B 6.876 +.129 6.747 4 1925 ---- 6.783B 6.250A 6.783B 6.652 +.128 6.524 2 1950 ---- 6.560B 6.035A 6.560B 6.431 +.127 6.304 4 1975 ---- 6.340B 5.820A 6.340B 6.213 +.127 6.086 2000 ---- 6.123B 5.610A 6.123B 5.998 +.126 5.872 17 2025 ---- 5.909B 5.404A 5.909B 5.786 +.125 5.661 2050 ---- 5.698B 5.200A 5.698B 5.577 +.124 5.453 1 2075 ---- 5.490B 5.001A 5.490B 5.371 +.122 5.249 2100 ---- 5.286B 4.806A 5.286B 5.170 +.121 5.049 2 2125 ---- 5.086B 4.615A 5.086B 4.972 +.119 4.853 100 2150 ---- 4.890B 4.428A 4.890B 4.778 +.117 4.661 2175 ---- 4.698B 4.246A 4.698B 4.588 +.115 4.473 2200 ---- 4.511B 4.070A 4.511B 4.403 +.112 4.291 6 2225 ---- 4.328B 3.899A 4.328B 4.223 +.110 4.113 2250 ---- 4.150B 3.732A 4.150B 4.048 +.108 3.940 17 2275 ---- 3.978B 3.573A 3.978B 3.877 +.105 3.772 227 2300 ---- 3.811B 3.419A 3.811B 3.713 +.103 3.610 52 2325 ---- 3.650B 3.271A 3.650B 3.553 +.099 3.454 75 2350 ---- 3.495B 3.128A 3.495B 3.400 +.096 3.304 1 2375 ---- 3.345B 2.991A 3.345B 3.253 +.093 3.160 2400 ---- 3.201B 2.860A 3.201B 3.111 +.089 3.022 199 2425 ---- 3.063B 2.735A 3.063B 2.976 +.086 2.890 7 2450 ---- 2.931B 2.615A 2.931B 2.846 +.083 2.763 2 2475 ---- 2.804B 2.501A 2.804B 2.722 +.080 2.642 26 2500 ---- 2.683B 2.389A 2.683B 2.604 +.078 2.526 70 2525 ---- 2.567B 2.282A 2.567B 2.490 +.074 2.416 9 2550 2.314 2.456B 2.181A 2.389B 2.382 +.071 2 2.311 126 2575 ---- 2.350B 2.084A 2.350B 2.279 +.068 2.211 140 2600 ---- 2.250B 1.993A 2.250B 2.181 +.066 2.115 321 2625 ---- 2.154B 1.906A 2.154B 2.088 +.064 2.024 92 2650 ---- 2.062B 1.823A 2.062B 1.998 +.060 1.938 200 2675 ---- 1.975B 1.745A 1.975B 1.914 +.059 1.855 1 2700 ---- 1.892B 1.670A 1.892B 1.833 +.056 1.777 10 321 2725 ---- 1.813B 1.600A 1.813B 1.756 +.054 1.702 2 2750 ---- 1.738B 1.533A 1.738B 1.683 +.051 1.632 22 2775 ---- 1.667B 1.470A 1.667B 1.613 +.049 1.564 2800 ---- 1.599B 1.410A 1.599B 1.547 +.047 1.500 407 2825 ---- 1.534B 1.354A 1.534B 1.484 +.044 1.440 2850 ---- 1.473B 1.300A 1.473B 1.425 +.043 1.382 34 2875 ---- 1.415B 1.249A 1.415B 1.368 +.041 1.327 8 2900 ---- 1.359B 1.201A 1.359B 1.314 +.039 1.275 5 90 2925 ---- 1.306B 1.155A 1.306B 1.262 +.037 1.225 2950 ---- 1.256B 1.111A 1.256B 1.213 +.036 1.177 2 2975 ---- 1.208B 1.070A 1.208B 1.167 +.035 1.132 3000 1.060 1.162B 1.030A 1.106B 1.122 +.033 1 1.089 16 3400 3025 ---- 1.119B .993A 1.119B 1.080 +.031 1.049 5 3050 ---- 1.083B .957A 1.083B 1.040 +.030 1.010 2 3075 ---- 1.043B .924A 1.043B 1.001 +.028 .973 150 3100 ---- 1.006B .891A 1.006B .965 +.028 .937 304 3125 ---- .970B .860A .970B .930 +.026 .904 3150 ---- .935B .831A .935B .897 +.026 .871 1 3175 ---- .903B .803A .903B .865 +.024 .841 3200 ---- .871B .776A .871B .835 +.023 .812 446 3225 ---- .842B .751A .842B .806 +.022 .784 3250 ---- .813B .726A .813B .778 +.021 .757 3275 ---- .786B .703A .786B .752 +.020 .732 3300 ---- .760B .680A .760B .727 +.020 .707 53 3325 ---- .735B .658A .735B .703 +.019 .684 3350 ---- .711B .638A .711B .680 +.018 .662 13 3375 ---- .688B .618A .688B .658 +.017 .641 3400 ---- .666B .598A .666B .637 +.017 .620 7 3425 ---- .645B .580A .645B .617 +.016 .601 3450 ---- .625B .563A .625B .598 +.016 .582 3475 ---- .606B .546A .606B .579 +.015 .564 1 3500 .535 .587B .529A .559B .561 +.014 1 .547 15 2748 3525 ---- .570B .514A .570B .544 +.014 .530 3550 ---- .552B .499A .552B .528 +.013 .515 2 3575 ---- .536B .485A .536B .512 +.013 .499 3600 ---- .520B .471A .520B .497 +.013 .484 160 3625 ---- .505B .456A .505B .482 +.012 .470 3650 ---- .490B .445A .490B .468 +.012 .456 2 3675 ---- .476B .432A .476B .454 +.011 .443 3700 ---- .463B .420A .463B .441 +.011 .430 76 3725 ---- .450B .408A .450B .429 +.011 .418 3750 ---- .437B .397A .437B .416 +.010 .406 4 3775 ---- .425B .387A .425B .405 +.010 .395 3800 ---- .413B .377A .413B .393 +.009 .384 3 3825 ---- .402B .366A .402B .382 +.009 .373 2 3850 ---- .391B .357A .391B .372 +.009 .363 3 3875 ---- .380B .347A .380B .362 +.009 .353 3900 ---- .370B .339A .370B .352 +.008 .344 1 3925 ---- .360B .331A .360B .342 +.008 .334 1 3950 ---- .351B .322A .351B .333 +.007 .326 1 1 3975 ---- .342B .315A .342B .325 +.008 .317 4000 .295 .333B .295 .313B .316 +.007 2 .309 1 1936 4025 ---- .324B .300A .324B .308 +.007 .301 4050 ---- .316B .292A .316B .300 +.007 .293 4075 ---- .308B ---- .308B .293 +.007 .286 4500 .199 .206B .198A .198A .197 +.005 1 .192 73 5000 ---- .137B ---- .137B .133 +.003 .130 1889 6000 ---- .072B ---- .072B .073 +.002 .071 351 7000 ---- ---- ---- ---- .046 UNCH .046 22 725 ---- ---- ---- ---- 18.473 +.137 18.336 750 ---- ---- ---- ---- 18.223 +.137 18.086 7500 ---- ---- ---- ---- .039 +.001 .038 55 775 ---- ---- ---- ---- 17.973 +.137 17.836 800 ---- ---- ---- ---- 17.723 +.137 17.586 1 8000 ---- ---- ---- ---- .033 +.001 .032 825 ---- ---- ---- ---- 17.473 +.137 17.336 850 ---- ---- ---- ---- 17.223 +.137 17.086 875 ---- ---- ---- ---- 16.973 +.137 16.836 900 ---- ---- ---- ---- 16.723 +.137 16.586 9000 ---- ---- ---- ---- .025 +.001 .024 5 925 ---- ---- ---- ---- 16.473 +.137 16.336 950 ---- ---- ---- ---- 16.223 +.137 16.086 975 ---- ---- ---- ---- 15.973 +.137 15.836 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .051 +.001 .050 1 1100 ---- ---- ---- ---- 15.038 +.141 14.897 1125 ---- ---- ---- ---- 14.788 +.141 14.647 1150 ---- ---- ---- ---- 14.538 +.141 14.397 1175 ---- ---- ---- ---- 14.288 +.141 14.147 1200 ---- ---- ---- ---- 14.038 +.141 13.897 1225 ---- ---- ---- ---- 13.788 +.141 13.647 1250 ---- ---- ---- ---- 13.538 +.141 13.397 1275 ---- ---- ---- ---- 13.288 +.141 13.147 1300 ---- ---- ---- ---- 13.038 +.141 12.897 1325 ---- ---- ---- ---- 12.788 +.141 12.647 1350 ---- ---- ---- ---- 12.538 +.141 12.397 1375 ---- ---- ---- ---- 12.288 +.141 12.147 1400 ---- ---- ---- ---- 12.038 +.141 11.897 1425 ---- ---- ---- ---- 11.788 +.141 11.647 1450 ---- ---- ---- ---- 11.538 +.141 11.397 1475 ---- ---- ---- ---- 11.288 +.141 11.147 1500 ---- ---- ---- ---- 11.039 +.141 10.898 1525 ---- ---- ---- ---- 10.791 +.140 10.651 1550 ---- ---- ---- ---- 10.545 +.140 10.405 1575 ---- ---- ---- ---- 10.300 +.139 10.161 1600 ---- ---- ---- ---- 10.057 +.139 9.918 1625 ---- ---- ---- ---- 9.816 +.139 9.677 1650 ---- ---- ---- ---- 9.577 +.139 9.438 1675 ---- ---- 8.913A 8.913A 9.339 +.138 9.201 1700 ---- 9.103B 8.680A 9.103B 9.104 +.138 8.966 1725 ---- 8.983B 8.449A 8.983B 8.870 +.136 8.734 1750 ---- 8.750B 8.222A 8.750B 8.639 +.136 8.503 1775 ---- 8.520B 7.994A 8.520B 8.410 +.135 8.275 1800 ---- 8.292B 7.773A 8.292B 8.184 +.135 8.049 1825 ---- 8.066B 7.553A 8.066B 7.960 +.134 7.826 1850 ---- 7.843B 7.335A 7.843B 7.739 +.133 7.606 1875 ---- 7.623B 7.121A 7.623B 7.520 +.132 7.388 1900 ---- 7.405B 6.908A 7.405B 7.304 +.131 7.173 1925 ---- 7.190B 6.700A 7.190B 7.092 +.131 6.961 1950 ---- 6.978B 6.495A 6.978B 6.882 +.130 6.752 1975 ---- 6.769B 6.293A 6.769B 6.675 +.128 6.547 2000 ---- 6.565B 6.095A 6.565B 6.472 +.128 6.344 2025 ---- 6.363B 5.900A 6.363B 6.271 +.126 6.145 2050 ---- 6.164B 5.709A 6.164B 6.075 +.125 5.950 2075 ---- 5.967B 5.523A 5.967B 5.882 +.124 5.758 2100 ---- 5.777B 5.340A 5.777B 5.692 +.122 5.570 2125 ---- 5.588B 5.161A 5.588B 5.507 +.121 5.386 2150 ---- 5.405B 4.986A 5.405B 5.325 +.119 5.206 2175 ---- 5.226B 4.817A 5.226B 5.148 +.118 5.030 2200 ---- 5.051B 4.652A 5.051B 4.974 +.115 4.859 2225 ---- 4.880B 4.491A 4.880B 4.805 +.113 4.692 2250 ---- 4.714B 4.335A 4.714B 4.640 +.110 4.530 2275 ---- 4.553B 4.185A 4.553B 4.480 +.108 4.372 2300 ---- 4.396B 4.038A 4.396B 4.325 +.106 4.219 26 2325 ---- 4.242B 3.895A 4.242B 4.174 +.103 4.071 2350 ---- 4.095B 3.760A 4.095B 4.027 +.099 3.928 2375 ---- 3.952B 3.628A 3.952B 3.886 +.096 3.790 2400 ---- 3.815B 3.500A 3.814B 3.750 +.093 3.657 90 2425 ---- 3.682B 3.378A 3.681B 3.618 +.090 3.528 2450 ---- 3.553B 3.260A 3.552B 3.491 +.087 3.404 1 2475 ---- 3.430B 3.146A 3.430B 3.368 +.084 3.284 2500 ---- 3.310B 3.037A 3.309B 3.250 +.081 3.169 26 2525 ---- 3.195B 2.932A 3.194B 3.137 +.078 3.059 28 2550 ---- 3.084B 2.831A 3.084B 3.028 +.075 2.953 2575 ---- 2.977B 2.735A 2.977B 2.923 +.072 2.851 2600 ---- 2.875B 2.641A 2.875B 2.823 +.071 4 2.752 25 2625 ---- 2.777B 2.552A 2.777B 2.726 +.068 2.658 2650 ---- 2.682B 2.466A 2.682B 2.634 +.066 2.568 120 2675 ---- 2.591B 2.383A 2.591B 2.545 +.064 2.481 2700 ---- 2.504B 2.304A 2.504B 2.460 +.062 2.398 2 2725 ---- 2.421B 2.228A 2.421B 2.378 +.060 2.318 1 2750 ---- 2.340B 2.155A 2.340B 2.300 +.059 2.241 1 2775 ---- 2.263B 2.086A 2.263B 2.225 +.058 2.167 1 2800 ---- 2.189B 2.019A 2.189B 2.153 +.056 2.097 97 2825 ---- 2.119B 1.954A 2.119B 2.084 +.055 2.029 2850 ---- 2.050B 1.893A 2.050B 2.017 +.053 1.964 2875 ---- 1.985B 1.834A 1.985B 1.953 +.051 1.902 2900 ---- 1.922B 1.777A 1.922B 1.892 +.050 1.842 2925 ---- 1.862B 1.723A 1.862B 1.833 +.048 1.785 2950 ---- 1.804B 1.671A 1.804B 1.777 +.047 1.730 2975 ---- 1.749B 1.621A 1.749B 1.723 +.046 1.677 10 3000 ---- 1.696B 1.573A 1.696B 1.670 +.044 1.626 40 3025 ---- 1.644B 1.527A 1.644B 1.620 +.043 1.577 3050 ---- 1.595B 1.482A 1.595B 1.572 +.042 1.530 3075 ---- 1.548B 1.440A 1.548B 1.525 +.040 1.485 3100 ---- 1.502B 1.398A 1.502B 1.480 +.038 1.442 3125 ---- 1.459B 1.359A 1.459B 1.437 +.037 1.400 3150 ---- 1.416B 1.314A 1.416B 1.395 +.035 1.360 3175 ---- 1.376B 1.277A 1.376B 1.355 +.034 1.321 3200 ---- 1.337B 1.242A 1.337B 1.316 +.032 1.284 3225 ---- 1.307B 1.208A 1.307B 1.279 +.031 1.248 3250 ---- 1.270B 1.175A 1.270B 1.243 +.030 1.213 3275 ---- 1.235B 1.143A 1.235B 1.209 +.029 1.180 3300 ---- 1.202B 1.113A 1.202B 1.175 +.027 1.148 1 90 3325 ---- 1.169B 1.083A 1.169B 1.143 +.026 1.117 3350 ---- 1.138B 1.055A 1.138B 1.113 +.026 1.087 8 3375 ---- 1.107B 1.026A 1.107B 1.083 +.025 1.058 9 3400 ---- 1.078B 1.001A 1.078B 1.055 +.025 1.030 109 3425 ---- 1.050B .975A 1.050B 1.027 +.024 1.003 3450 ---- 1.022B .950A 1.022B 1.001 +.024 .977 3475 ---- .996B .926A .996B .975 +.023 .952 3500 ---- .971B .904A .971B .951 +.023 104 .928 768 3525 ---- .946B .882A .946B .927 +.023 .904 3550 ---- .922B .860A .922B .904 +.022 .882 3575 ---- .899B .839A .899B .882 +.022 .860 3600 ---- .877B .819A .877B .860 +.021 .839 3625 ---- .856B .799A .856B .839 +.021 .818 3650 ---- .835B .781A .835B .819 +.020 .799 3675 ---- .815B .763A .815B .799 +.019 .780 3700 ---- .795B .745A .795B .780 +.019 .761 4000 ---- .605B .574A .605B .590 +.010 100 .580 1 706 5000 ---- .291B ---- .291B .279 -.004 .283 50 7000 ---- ---- ---- ---- .108 -.004 .112 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.271 ---- ---- 1625 ---- ---- ---- ---- 10.036 +.134 9.902 1650 ---- ---- ---- ---- 9.804 +.133 9.671 1675 ---- ---- ---- ---- 9.575 +.132 9.443 1700 ---- ---- ---- ---- 9.349 +.131 9.218 1725 ---- ---- ---- ---- 9.125 +.129 8.996 1750 ---- ---- ---- ---- 8.904 +.128 8.776 1775 ---- ---- ---- ---- 8.686 +.127 8.559 1800 ---- ---- ---- ---- 8.470 +.125 8.345 1825 ---- ---- ---- ---- 8.257 +.124 8.133 1850 ---- ---- ---- ---- 8.048 +.123 7.925 1875 ---- ---- ---- ---- 7.841 +.122 7.719 1900 ---- ---- ---- ---- 7.636 +.120 7.516 1925 ---- ---- ---- ---- 7.435 +.119 7.316 1950 ---- ---- ---- ---- 7.237 +.118 7.119 1975 ---- ---- ---- ---- 7.041 +.116 6.925 2000 ---- ---- ---- ---- 6.848 +.114 6.734 2025 ---- ---- ---- ---- 6.659 +.113 6.546 2050 ---- ---- ---- ---- 6.472 +.111 6.361 2075 ---- ---- ---- ---- 6.289 +.110 6.179 2100 ---- ---- ---- ---- 6.108 +.108 6.000 2125 ---- ---- ---- ---- 5.931 +.106 5.825 2150 ---- ---- ---- ---- 5.757 +.104 5.653 2175 ---- ---- ---- ---- 5.587 +.103 5.484 2200 ---- ---- ---- ---- 5.420 +.102 5.318 2225 ---- ---- ---- ---- 5.256 +.099 5.157 2250 ---- ---- ---- ---- 5.096 +.098 4.998 2275 ---- ---- ---- ---- 4.940 +.096 4.844 2300 ---- ---- ---- ---- 4.787 +.094 4.693 2325 ---- ---- ---- ---- 4.638 +.093 4.545 2350 ---- ---- ---- ---- 4.493 +.091 4.402 2375 ---- ---- ---- ---- 4.352 +.089 4.263 2400 ---- ---- ---- ---- 4.215 +.088 4.127 2425 ---- ---- ---- ---- 4.081 +.086 3.995 2450 ---- ---- ---- ---- 3.952 +.084 3.868 2475 ---- ---- ---- ---- 3.827 +.083 3.744 2500 ---- ---- ---- ---- 3.705 +.080 3.625 2525 ---- ---- ---- ---- 3.588 +.079 3.509 2550 ---- ---- ---- ---- 3.475 +.077 3.398 2575 ---- ---- ---- ---- 3.366 +.075 3.291 2600 ---- ---- ---- ---- 3.262 +.074 3.188 2625 ---- ---- ---- ---- 3.161 +.072 3.089 2650 ---- ---- ---- ---- 3.065 +.071 2.994 2675 ---- ---- ---- ---- 2.972 +.069 2.903 2700 ---- ---- ---- ---- 2.884 +.067 2.817 2725 ---- ---- ---- ---- 2.800 +.066 2.734 2750 ---- ---- ---- ---- 2.719 +.064 2.655 2775 ---- ---- ---- ---- 2.642 +.062 2.580 2800 ---- ---- ---- ---- 2.569 +.061 2.508 2825 ---- ---- ---- ---- 2.499 +.060 2.439 2850 ---- ---- ---- ---- 2.432 +.058 2.374 2875 ---- ---- ---- ---- 2.368 +.057 2.311 2900 ---- ---- ---- ---- 2.308 +.056 2.252 2925 ---- ---- ---- ---- 2.250 +.055 2.195 2950 ---- ---- ---- ---- 2.194 +.053 2.141 2975 ---- ---- ---- ---- 2.142 +.052 2.090 3000 ---- ---- ---- ---- 2.091 +.051 2.040 3025 ---- ---- ---- ---- 2.043 +.050 1.993 3050 ---- ---- ---- ---- 1.997 +.048 1.949 3075 ---- ---- ---- ---- 1.953 +.047 1.906 3100 ---- ---- ---- ---- 1.911 +.046 1.865 3125 ---- ---- ---- ---- 1.871 +.046 1.825 3150 ---- ---- ---- ---- 1.832 +.044 1.788 3175 ---- ---- ---- ---- 1.795 +.044 1.751 3200 ---- ---- ---- ---- 1.759 +.042 1.717 3225 ---- ---- ---- ---- 1.725 +.042 1.683 3250 ---- ---- ---- ---- 1.692 +.041 1.651 3275 ---- ---- ---- ---- 1.660 +.040 1.620 3300 ---- ---- ---- ---- 1.629 +.039 1.590 3325 ---- ---- ---- ---- 1.599 +.038 1.561 3350 ---- ---- ---- ---- 1.571 +.038 1.533 3375 ---- ---- ---- ---- 1.543 +.037 1.506 3400 ---- ---- ---- ---- 1.517 +.037 1.480 3425 ---- ---- ---- ---- 1.491 +.036 1.455 3450 ---- ---- ---- ---- 1.466 +.035 1.431 3475 ---- ---- ---- ---- 1.443 +.035 1.408 3500 ---- ---- ---- ---- 1.420 +.034 1.386 3525 ---- ---- ---- ---- 1.397 +.033 1.364 3550 ---- ---- ---- ---- 1.376 +.033 1.343 3575 ---- ---- ---- ---- 1.355 +.032 1.323 3600 ---- ---- ---- ---- 1.335 +.031 1.304 3625 ---- ---- ---- ---- 1.316 +.031 1.285 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.412 +.141 16.271 1025 ---- ---- ---- ---- 16.162 +.141 16.021 1050 ---- ---- ---- ---- 15.912 +.141 15.771 1075 ---- ---- ---- ---- 15.662 +.141 15.521 1100 ---- ---- ---- ---- 15.412 +.141 15.271 1125 ---- ---- ---- ---- 15.162 +.141 15.021 1150 ---- ---- ---- ---- 14.912 +.141 14.771 1175 ---- ---- ---- ---- 14.662 +.141 14.521 1200 ---- ---- ---- ---- 14.412 +.141 14.271 1225 ---- ---- ---- ---- 14.162 +.141 14.021 1250 ---- ---- ---- ---- 13.912 +.141 13.771 1275 ---- ---- ---- ---- 13.662 +.141 13.521 1300 ---- ---- ---- ---- 13.412 +.141 13.271 1325 ---- ---- ---- ---- 13.162 +.141 13.021 1350 ---- ---- ---- ---- 12.912 +.141 12.771 1375 ---- ---- ---- ---- 12.662 +.141 12.521 1400 ---- ---- ---- ---- 12.412 +.139 12.273 1425 ---- ---- ---- ---- 12.164 +.137 12.027 1450 ---- ---- ---- ---- 11.919 +.136 11.783 1475 ---- ---- ---- ---- 11.675 +.133 11.542 1500 ---- ---- ---- ---- 11.433 +.130 11.303 1525 ---- ---- ---- ---- 11.194 +.127 11.067 1550 ---- ---- ---- ---- 10.956 +.124 10.832 1575 ---- ---- ---- ---- 10.720 +.119 10.601 1600 ---- ---- ---- ---- 10.486 +.115 10.371 1625 ---- ---- ---- ---- 10.254 +.111 10.143 1650 ---- ---- ---- ---- 10.024 +.106 9.918 1675 ---- ---- ---- ---- 9.796 +.101 9.695 1700 ---- ---- ---- ---- 9.571 +.096 9.475 1725 ---- ---- ---- ---- 9.347 +.091 9.256 1750 ---- ---- ---- ---- 9.127 +.087 9.040 1775 ---- ---- ---- ---- 8.909 +.082 8.827 1800 ---- ---- ---- ---- 8.693 +.077 8.616 1825 ---- ---- ---- ---- 8.481 +.074 8.407 1850 ---- ---- ---- ---- 8.271 +.070 8.201 1875 ---- ---- ---- ---- 8.065 +.068 7.997 1900 ---- ---- ---- ---- 7.861 +.065 7.796 1925 ---- ---- ---- ---- 7.661 +.063 7.598 1950 ---- ---- ---- ---- 7.463 +.060 7.403 1975 ---- ---- ---- ---- 7.268 +.058 7.210 2000 ---- ---- ---- ---- 7.077 +.057 7.020 2025 ---- ---- ---- ---- 6.889 +.056 6.833 2050 ---- ---- ---- ---- 6.705 +.055 6.650 2075 ---- ---- ---- ---- 6.524 +.055 6.469 2100 ---- ---- ---- ---- 6.347 +.056 6.291 2125 ---- ---- ---- ---- 6.174 +.057 6.117 2150 ---- ---- ---- ---- 6.005 +.059 5.946 2175 ---- ---- ---- ---- 5.839 +.060 5.779 2200 ---- ---- ---- ---- 5.677 +.062 5.615 2225 ---- ---- ---- ---- 5.520 +.066 5.454 2250 ---- ---- ---- ---- 5.366 +.069 5.297 2275 ---- ---- ---- ---- 5.215 +.071 5.144 2300 ---- ---- ---- ---- 5.069 +.074 4.995 2325 ---- ---- ---- ---- 4.927 +.078 4.849 2350 ---- ---- ---- ---- 4.788 +.081 4.707 2375 ---- ---- ---- ---- 4.653 +.084 4.569 2400 ---- ---- ---- ---- 4.522 +.087 4.435 2425 ---- ---- ---- ---- 4.394 +.089 4.305 2450 ---- ---- ---- ---- 4.270 +.091 4.179 2475 ---- ---- ---- ---- 4.149 +.092 4.057 2500 ---- ---- ---- ---- 4.031 +.092 3.939 2525 ---- ---- ---- ---- 3.916 +.091 3.825 2550 ---- ---- ---- ---- 3.805 +.089 3.716 2575 ---- ---- ---- ---- 3.697 +.087 3.610 2600 ---- ---- ---- ---- 3.592 +.083 3.509 2625 ---- ---- ---- ---- 3.491 +.080 3.411 12 2650 ---- ---- ---- ---- 3.394 +.076 3.318 1 2675 ---- ---- ---- ---- 3.300 +.072 3.228 2700 ---- ---- ---- ---- 3.209 +.066 3.143 5 2725 ---- ---- ---- ---- 3.123 +.062 3.061 2750 ---- ---- ---- ---- 3.039 +.056 2.983 2775 ---- ---- ---- ---- 2.960 +.051 2.909 2800 ---- ---- ---- ---- 2.884 +.046 2.838 10 2825 ---- ---- ---- ---- 2.812 +.042 2.770 2850 ---- ---- ---- ---- 2.743 +.038 2.705 2875 ---- ---- ---- ---- 2.677 +.034 2.643 2900 ---- ---- ---- ---- 2.615 +.031 2.584 2925 ---- ---- ---- ---- 2.556 +.029 2.527 2950 ---- ---- ---- ---- 2.499 +.026 2.473 2975 ---- ---- ---- ---- 2.444 +.024 2.420 3000 ---- ---- ---- ---- 2.392 +.022 2.370 5 3025 ---- ---- ---- ---- 2.342 +.021 2.321 3050 ---- ---- ---- ---- 2.294 +.019 2.275 3075 ---- ---- ---- ---- 2.247 +.018 2.229 3100 ---- ---- ---- ---- 2.202 +.017 2.185 10 3125 ---- ---- ---- ---- 2.158 +.015 2.143 3150 ---- ---- ---- ---- 2.115 +.014 2.101 3175 ---- ---- ---- ---- 2.074 +.014 2.060 3200 ---- ---- ---- ---- 2.033 +.013 2.020 3225 ---- ---- ---- ---- 1.992 +.011 1.981 3250 ---- ---- ---- ---- 1.953 +.010 1.943 3275 ---- ---- ---- ---- 1.914 +.009 1.905 3300 ---- ---- ---- ---- 1.876 +.009 1.867 3325 ---- ---- ---- ---- 1.839 +.009 1.830 3350 ---- ---- ---- ---- 1.803 +.009 1.794 3375 ---- ---- ---- ---- 1.767 +.009 1.758 3400 ---- ---- ---- ---- 1.732 +.009 1.723 3425 ---- ---- ---- ---- 1.698 +.009 1.689 3450 ---- ---- ---- ---- 1.664 +.009 1.655 3475 ---- ---- ---- ---- 1.632 +.010 1.622 3500 ---- ---- ---- ---- 1.600 +.011 1.589 3525 ---- ---- ---- ---- 1.569 +.012 1.557 3550 ---- ---- ---- ---- 1.538 +.012 1.526 3575 ---- ---- ---- ---- 1.509 +.013 1.496 3600 ---- ---- ---- ---- 1.480 +.014 1.466 3625 ---- ---- ---- ---- 1.452 +.015 1.437 3650 ---- ---- ---- ---- 1.424 +.016 1.408 3675 ---- ---- ---- ---- 1.398 +.017 1.381 3700 ---- ---- ---- ---- 1.372 +.018 1.354 3725 ---- ---- ---- ---- 1.347 +.020 1.327 3750 ---- ---- ---- ---- 1.323 +.021 1.302 3775 ---- ---- ---- ---- 1.299 +.022 1.277 3800 ---- ---- ---- ---- 1.276 +.023 1.253 3825 ---- ---- ---- ---- 1.254 +.024 1.230 3850 ---- ---- ---- ---- 1.232 +.025 1.207 3875 ---- ---- ---- ---- 1.211 +.026 1.185 3900 ---- ---- ---- ---- 1.191 +.028 1.163 3925 ---- ---- ---- ---- 1.171 +.029 1.142 3950 ---- ---- ---- ---- 1.151 +.029 1.122 3975 ---- ---- ---- ---- 1.133 +.031 1.102 4000 ---- ---- ---- ---- 1.114 +.031 1.083 4025 ---- ---- ---- ---- 1.096 +.032 1.064 4050 ---- ---- ---- ---- 1.079 +.033 1.046 4075 ---- ---- ---- ---- 1.062 +.034 1.028 4100 ---- ---- ---- ---- 1.046 +.036 1.010 4700 ---- ---- ---- ---- .758 ---- ---- 4900 ---- ---- ---- ---- .695 ---- ---- 725 ---- ---- ---- ---- 19.162 +.141 19.021 750 ---- ---- ---- ---- 18.912 +.141 18.771 775 ---- ---- ---- ---- 18.662 +.141 18.521 800 ---- ---- ---- ---- 18.412 +.141 18.271 825 ---- ---- ---- ---- 18.162 +.141 18.021 850 ---- ---- ---- ---- 17.912 +.141 17.771 875 ---- ---- ---- ---- 17.662 +.141 17.521 900 ---- ---- ---- ---- 17.412 +.141 17.271 925 ---- ---- ---- ---- 17.162 +.141 17.021 950 ---- ---- ---- ---- 16.912 +.141 16.771 975 ---- ---- ---- ---- 16.662 +.141 16.521 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.872 +.141 16.731 1025 ---- ---- ---- ---- 16.622 +.141 16.481 1050 ---- ---- ---- ---- 16.372 +.141 16.231 1075 ---- ---- ---- ---- 16.122 +.141 15.981 1100 ---- ---- ---- ---- 15.872 +.141 15.731 1125 ---- ---- ---- ---- 15.622 +.141 15.481 1150 ---- ---- ---- ---- 15.372 +.141 15.231 1175 ---- ---- ---- ---- 15.122 +.141 14.981 1200 ---- ---- ---- ---- 14.872 +.141 14.731 1225 ---- ---- ---- ---- 14.622 +.141 14.481 1250 ---- ---- ---- ---- 14.372 +.141 14.231 1275 ---- ---- ---- ---- 14.122 +.141 13.981 1300 ---- ---- ---- ---- 13.873 +.139 13.734 1325 ---- ---- ---- ---- 13.628 +.139 13.489 1350 ---- ---- ---- ---- 13.384 +.137 13.247 1375 ---- ---- ---- ---- 13.144 +.137 13.007 1400 ---- ---- ---- ---- 12.905 +.135 12.770 1425 ---- ---- ---- ---- 12.670 +.135 12.535 1450 ---- ---- ---- ---- 12.436 +.133 12.303 1475 ---- ---- ---- ---- 12.205 +.132 12.073 1500 ---- ---- ---- ---- 11.976 +.131 11.845 1525 ---- ---- ---- ---- 11.750 +.131 11.619 1550 ---- ---- ---- ---- 11.525 +.129 11.396 1575 ---- ---- ---- ---- 11.303 +.129 11.174 1600 ---- ---- ---- ---- 11.083 +.128 10.955 1625 ---- ---- ---- ---- 10.865 +.127 10.738 1650 ---- ---- ---- ---- 10.649 +.126 10.523 1675 ---- ---- ---- ---- 10.435 +.124 10.311 1700 ---- ---- ---- ---- 10.223 +.123 10.100 1725 ---- ---- ---- ---- 10.014 +.122 9.892 1750 ---- ---- ---- ---- 9.807 +.122 9.685 1775 ---- ---- ---- ---- 9.602 +.121 9.481 1800 ---- ---- ---- ---- 9.399 +.119 9.280 1825 ---- ---- ---- ---- 9.198 +.118 9.080 1850 ---- ---- ---- ---- 9.000 +.117 8.883 1875 ---- ---- ---- ---- 8.804 +.116 8.688 1900 ---- ---- ---- ---- 8.610 +.114 8.496 1925 ---- ---- ---- ---- 8.419 +.113 8.306 1950 ---- ---- ---- ---- 8.231 +.113 8.118 1975 ---- ---- ---- ---- 8.044 +.111 7.933 2000 ---- ---- ---- ---- 7.861 +.110 7.751 2025 ---- ---- ---- ---- 7.680 +.109 7.571 2050 ---- ---- ---- ---- 7.502 +.108 7.394 2075 ---- ---- ---- ---- 7.326 +.106 7.220 2100 ---- ---- ---- ---- 7.154 +.106 7.048 2125 ---- ---- ---- ---- 6.984 +.104 6.880 2150 ---- ---- ---- ---- 6.817 +.103 6.714 2175 ---- ---- ---- ---- 6.653 +.101 6.552 2200 ---- ---- ---- ---- 6.492 +.100 6.392 2225 ---- ---- ---- ---- 6.334 +.098 6.236 2250 ---- ---- ---- ---- 6.180 +.098 6.082 2275 ---- ---- ---- ---- 6.028 +.096 5.932 2300 ---- ---- ---- ---- 5.880 +.094 5.786 2325 ---- ---- ---- ---- 5.736 +.093 5.643 2350 ---- ---- ---- ---- 5.595 +.092 5.503 2375 ---- ---- ---- ---- 5.457 +.091 5.366 2400 ---- ---- ---- ---- 5.323 +.090 5.233 2425 ---- ---- ---- ---- 5.192 +.088 5.104 2450 ---- ---- ---- ---- 5.065 +.087 4.978 2475 ---- ---- ---- ---- 4.941 +.085 4.856 2500 ---- ---- ---- ---- 4.822 +.084 4.738 2525 ---- ---- ---- ---- 4.706 +.083 4.623 2550 ---- ---- ---- ---- 4.594 +.082 4.512 2575 ---- ---- ---- ---- 4.485 +.080 4.405 2600 ---- ---- ---- ---- 4.381 +.079 4.302 2625 ---- ---- ---- ---- 4.280 +.077 4.203 2650 ---- ---- ---- ---- 4.183 +.076 4.107 2675 ---- ---- ---- ---- 4.090 +.075 4.015 2700 ---- ---- ---- ---- 4.000 +.073 3.927 2725 ---- ---- ---- ---- 3.915 +.072 3.843 2750 ---- ---- ---- ---- 3.833 +.071 3.762 2775 ---- ---- ---- ---- 3.755 +.070 3.685 2800 ---- ---- ---- ---- 3.681 +.069 3.612 2825 ---- ---- ---- ---- 3.609 +.067 3.542 2850 ---- ---- ---- ---- 3.542 +.067 3.475 2875 ---- ---- ---- ---- 3.477 +.066 3.411 2900 ---- ---- ---- ---- 3.415 +.065 3.350 2925 ---- ---- ---- ---- 3.355 +.063 3.292 2950 ---- ---- ---- ---- 3.298 +.062 3.236 2975 ---- ---- ---- ---- 3.244 +.062 3.182 3000 ---- ---- ---- ---- 3.191 +.060 3.131 3025 ---- ---- ---- ---- 3.141 +.060 3.081 3050 ---- ---- ---- ---- 3.092 +.058 3.034 3075 ---- ---- ---- ---- 3.045 +.057 2.988 3100 ---- ---- ---- ---- 3.000 +.057 2.943 3125 ---- ---- ---- ---- 2.956 +.056 2.900 3150 ---- ---- ---- ---- 2.913 +.055 2.858 3175 ---- ---- ---- ---- 2.871 +.055 2.816 3200 ---- ---- ---- ---- 2.830 +.054 2.776 3225 ---- ---- ---- ---- 2.789 +.052 2.737 3250 ---- ---- ---- ---- 2.749 +.052 2.697 1 3275 ---- ---- ---- ---- 2.710 +.051 2.659 3300 ---- ---- ---- ---- 2.671 +.050 2.621 3325 ---- ---- ---- ---- 2.632 +.049 2.583 3350 ---- ---- ---- ---- 2.594 +.049 2.545 3375 ---- ---- ---- ---- 2.556 +.049 2.507 3400 ---- ---- ---- ---- 2.518 +.048 2.470 3425 ---- ---- ---- ---- 2.481 +.047 2.434 3450 ---- ---- ---- ---- 2.444 +.046 2.398 3475 ---- ---- ---- ---- 2.407 +.045 2.362 3500 ---- ---- ---- ---- 2.371 +.045 2.326 1 3525 ---- ---- ---- ---- 2.336 +.044 2.292 3550 ---- ---- ---- ---- 2.301 +.044 2.257 3575 ---- ---- ---- ---- 2.266 +.043 2.223 3600 ---- ---- ---- ---- 2.232 +.042 2.190 3625 ---- ---- ---- ---- 2.199 +.042 2.157 3650 ---- ---- ---- ---- 2.166 +.041 2.125 3675 ---- ---- ---- ---- 2.134 +.041 2.093 3700 ---- ---- ---- ---- 2.103 +.041 2.062 3725 ---- ---- ---- ---- 2.072 +.040 2.032 3750 ---- ---- ---- ---- 2.042 +.039 2.003 3775 ---- ---- ---- ---- 2.012 +.038 1.974 3800 ---- ---- ---- ---- 1.984 +.038 1.946 3825 ---- ---- ---- ---- 1.956 +.038 1.918 3850 ---- ---- ---- ---- 1.928 +.037 1.891 3875 ---- ---- ---- ---- 1.902 +.037 1.865 3900 ---- ---- ---- ---- 1.876 +.036 1.840 3925 ---- ---- ---- ---- 1.850 +.035 1.815 3950 ---- ---- ---- ---- 1.825 +.035 1.790 3975 ---- ---- ---- ---- 1.801 +.035 1.766 4000 ---- ---- ---- ---- 1.777 +.034 1.743 4025 ---- ---- ---- ---- 1.754 +.034 1.720 4050 ---- ---- ---- ---- 1.732 +.034 1.698 4075 ---- ---- ---- ---- 1.709 +.033 1.676 4100 ---- ---- ---- ---- 1.688 +.033 1.655 5000 ---- ---- ---- ---- 1.161 +.022 1.139 6000 ---- ---- ---- ---- .898 +.016 .882 725 ---- ---- ---- ---- 19.622 +.141 19.481 750 ---- ---- ---- ---- 19.372 +.141 19.231 775 ---- ---- ---- ---- 19.122 +.141 18.981 800 ---- ---- ---- ---- 18.872 +.141 18.731 825 ---- ---- ---- ---- 18.622 +.141 18.481 850 ---- ---- ---- ---- 18.372 +.141 18.231 875 ---- ---- ---- ---- 18.122 +.141 17.981 900 ---- ---- ---- ---- 17.872 +.141 17.731 925 ---- ---- ---- ---- 17.622 +.141 17.481 950 ---- ---- ---- ---- 17.372 +.141 17.231 975 ---- ---- ---- ---- 17.122 +.141 16.981 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.035 +.141 16.894 1025 ---- ---- ---- ---- 16.785 +.141 16.644 1050 ---- ---- ---- ---- 16.535 +.141 16.394 1075 ---- ---- ---- ---- 16.285 +.141 16.144 1100 ---- ---- ---- ---- 16.035 +.141 15.894 1125 ---- ---- ---- ---- 15.785 +.141 15.644 1150 ---- ---- ---- ---- 15.535 +.140 15.395 1175 ---- ---- ---- ---- 15.288 +.139 15.149 1200 ---- ---- ---- ---- 15.043 +.138 14.905 1225 ---- ---- ---- ---- 14.802 +.137 14.665 1250 ---- ---- ---- ---- 14.563 +.136 14.427 1275 ---- ---- ---- ---- 14.327 +.134 14.193 1300 ---- ---- ---- ---- 14.094 +.134 13.960 1325 ---- ---- ---- ---- 13.863 +.133 13.730 1350 ---- ---- ---- ---- 13.634 +.131 13.503 1375 ---- ---- ---- ---- 13.408 +.130 13.278 1400 ---- ---- ---- ---- 13.185 +.130 13.055 1425 ---- ---- ---- ---- 12.963 +.128 12.835 1450 ---- ---- ---- ---- 12.744 +.127 12.617 1475 ---- ---- ---- ---- 12.527 +.127 12.400 1500 ---- ---- ---- ---- 12.312 +.126 12.186 1525 ---- ---- ---- ---- 12.099 +.124 11.975 1550 ---- ---- ---- ---- 11.888 +.123 11.765 1575 ---- ---- ---- ---- 11.679 +.122 11.557 1600 ---- ---- ---- ---- 11.472 +.121 11.351 1625 ---- ---- ---- ---- 11.268 +.121 11.147 1650 ---- ---- ---- ---- 11.065 +.120 10.945 1675 ---- ---- ---- ---- 10.864 +.118 10.746 1700 ---- ---- ---- ---- 10.665 +.117 10.548 1725 ---- ---- ---- ---- 10.469 +.117 10.352 1750 ---- ---- ---- ---- 10.274 +.116 10.158 1775 ---- ---- ---- ---- 10.081 +.115 9.966 1800 ---- ---- ---- ---- 9.891 +.114 9.777 1825 ---- ---- ---- ---- 9.702 +.113 9.589 1850 ---- ---- ---- ---- 9.516 +.112 9.404 1875 ---- ---- ---- ---- 9.331 +.110 9.221 1900 ---- ---- ---- ---- 9.150 +.110 9.040 1925 ---- ---- ---- ---- 8.970 +.109 8.861 1950 ---- ---- ---- ---- 8.792 +.107 8.685 1975 ---- ---- ---- ---- 8.617 +.106 8.511 2000 ---- ---- ---- ---- 8.445 +.106 8.339 2025 ---- ---- ---- ---- 8.274 +.104 8.170 2050 ---- ---- ---- ---- 8.106 +.103 8.003 2075 ---- ---- ---- ---- 7.941 +.102 7.839 2100 ---- ---- ---- ---- 7.778 +.101 7.677 2125 ---- ---- ---- ---- 7.618 +.100 7.518 2150 ---- ---- ---- ---- 7.461 +.099 7.362 2175 ---- ---- ---- ---- 7.307 +.098 7.209 2200 ---- ---- ---- ---- 7.155 +.097 7.058 2225 ---- ---- ---- ---- 7.006 +.096 6.910 2250 ---- ---- ---- ---- 6.860 +.095 6.765 2275 ---- ---- ---- ---- 6.717 +.093 6.624 2300 ---- ---- ---- ---- 6.577 +.092 6.485 2325 ---- ---- ---- ---- 6.440 +.091 6.349 2350 ---- ---- ---- ---- 6.307 +.090 6.217 2375 ---- ---- ---- ---- 6.177 +.089 6.088 2400 ---- ---- ---- ---- 6.049 +.087 5.962 2425 ---- ---- ---- ---- 5.926 +.087 5.839 2450 ---- ---- ---- ---- 5.805 +.085 5.720 2475 ---- ---- ---- ---- 5.688 +.084 5.604 2500 ---- ---- ---- ---- 5.575 +.083 5.492 2525 ---- ---- ---- ---- 5.465 +.082 5.383 2550 ---- ---- ---- ---- 5.359 +.082 5.277 2575 ---- ---- ---- ---- 5.256 +.080 5.176 2600 ---- ---- ---- ---- 5.157 +.080 5.077 2625 ---- ---- ---- ---- 5.061 +.078 4.983 2650 ---- ---- ---- ---- 4.969 +.077 4.892 2675 ---- ---- ---- ---- 4.881 +.076 4.805 2700 ---- ---- ---- ---- 4.796 +.075 4.721 2725 ---- ---- ---- ---- 4.716 +.074 4.642 2750 ---- ---- ---- ---- 4.639 +.073 4.566 2775 ---- ---- ---- ---- 4.565 +.072 4.493 2800 ---- ---- ---- ---- 4.495 +.071 4.424 2825 ---- ---- ---- ---- 4.428 +.070 4.358 2850 ---- ---- ---- ---- 4.365 +.070 4.295 2875 ---- ---- ---- ---- 4.304 +.068 4.236 2900 ---- ---- ---- ---- 4.246 +.068 4.178 2925 ---- ---- ---- ---- 4.190 +.066 4.124 2950 ---- ---- ---- ---- 4.137 +.065 4.072 2975 ---- ---- ---- ---- 4.086 +.065 4.021 3000 ---- ---- ---- ---- 4.038 +.065 3.973 3025 ---- ---- ---- ---- 3.991 +.064 3.927 3050 ---- ---- ---- ---- 3.945 +.062 3.883 3075 ---- ---- ---- ---- 3.902 +.062 3.840 3100 ---- ---- ---- ---- 3.859 +.061 3.798 3125 ---- ---- ---- ---- 3.818 +.060 3.758 3150 ---- ---- ---- ---- 3.778 +.060 3.718 3175 ---- ---- ---- ---- 3.739 +.060 3.679 3200 ---- ---- ---- ---- 3.700 +.059 3.641 3225 ---- ---- ---- ---- 3.662 +.058 3.604 3250 ---- ---- ---- ---- 3.624 +.058 3.566 3275 ---- ---- ---- ---- 3.586 +.057 3.529 3300 ---- ---- ---- ---- 3.548 +.056 3.492 3325 ---- ---- ---- ---- 3.511 +.056 3.455 3350 ---- ---- ---- ---- 3.473 +.055 3.418 3375 ---- ---- ---- ---- 3.436 +.055 3.381 3400 ---- ---- ---- ---- 3.398 +.053 3.345 3425 ---- ---- ---- ---- 3.361 +.053 3.308 3450 ---- ---- ---- ---- 3.324 +.052 3.272 3475 ---- ---- ---- ---- 3.288 +.052 3.236 3500 ---- ---- ---- ---- 3.251 +.051 3.200 3525 ---- ---- ---- ---- 3.215 +.051 3.164 3550 ---- ---- ---- ---- 3.180 +.051 3.129 3575 ---- ---- ---- ---- 3.144 +.050 3.094 3600 ---- ---- ---- ---- 3.109 +.049 3.060 3625 ---- ---- ---- ---- 3.075 +.049 3.026 3650 ---- ---- ---- ---- 3.041 +.048 2.993 3675 ---- ---- ---- ---- 3.008 +.048 2.960 3700 ---- ---- ---- ---- 2.975 +.048 2.927 3725 ---- ---- ---- ---- 2.943 +.047 2.896 3750 ---- ---- ---- ---- 2.911 +.047 2.864 3775 ---- ---- ---- ---- 2.880 +.046 2.834 3800 ---- ---- ---- ---- 2.850 +.046 2.804 3825 ---- ---- ---- ---- 2.820 +.045 2.775 3850 ---- ---- ---- ---- 2.791 +.045 2.746 3875 ---- ---- ---- ---- 2.763 +.044 2.719 3900 ---- ---- ---- ---- 2.735 +.044 2.691 3925 ---- ---- ---- ---- 2.708 +.044 2.664 3950 ---- ---- ---- ---- 2.681 +.043 2.638 3975 ---- ---- ---- ---- 2.655 +.042 2.613 4000 ---- ---- ---- ---- 2.630 +.043 2.587 4025 ---- ---- ---- ---- 2.605 +.042 2.563 4050 ---- ---- ---- ---- 2.580 +.041 2.539 4075 ---- ---- ---- ---- 2.556 +.041 2.515 4100 ---- ---- ---- ---- 2.533 +.041 2.492 4125 ---- ---- ---- ---- 2.510 +.040 2.470 925 ---- ---- ---- ---- 17.785 +.141 17.644 950 ---- ---- ---- ---- 17.535 +.141 17.394 975 ---- ---- ---- ---- 17.285 +.141 17.144 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.147 +.141 17.006 1025 ---- ---- ---- ---- 16.897 +.141 16.756 1050 ---- ---- ---- ---- 16.647 +.141 16.506 1075 ---- ---- ---- ---- 16.397 +.141 16.256 1100 ---- ---- ---- ---- 16.149 +.139 16.010 1125 ---- ---- ---- ---- 15.904 +.138 15.766 1150 ---- ---- ---- ---- 15.663 +.137 15.526 1175 ---- ---- ---- ---- 15.424 +.135 15.289 1200 ---- ---- ---- ---- 15.189 +.135 15.054 1225 ---- ---- ---- ---- 14.956 +.133 14.823 1250 ---- ---- ---- ---- 14.726 +.132 14.594 1275 ---- ---- ---- ---- 14.498 +.131 14.367 1300 ---- ---- ---- ---- 14.273 +.130 14.143 1325 ---- ---- ---- ---- 14.051 +.129 13.922 1350 ---- ---- ---- ---- 13.830 +.128 13.702 1375 ---- ---- ---- ---- 13.612 +.127 13.485 1400 ---- ---- ---- ---- 13.397 +.126 13.271 1425 ---- ---- ---- ---- 13.183 +.125 13.058 1450 ---- ---- ---- ---- 12.971 +.123 12.848 1475 ---- ---- ---- ---- 12.762 +.123 12.639 1500 ---- ---- ---- ---- 12.555 +.122 12.433 1525 ---- ---- ---- ---- 12.349 +.121 12.228 1550 ---- ---- ---- ---- 12.146 +.120 12.026 1575 ---- ---- ---- ---- 11.944 +.119 11.825 1600 ---- ---- ---- ---- 11.745 +.119 11.626 1625 ---- ---- ---- ---- 11.547 +.117 11.430 1650 ---- ---- ---- ---- 11.351 +.116 11.235 1675 ---- ---- ---- ---- 11.157 +.115 11.042 1700 ---- ---- ---- ---- 10.965 +.114 10.851 1725 ---- ---- ---- ---- 10.775 +.114 10.661 1750 ---- ---- ---- ---- 10.587 +.113 10.474 1775 ---- ---- ---- ---- 10.400 +.112 10.288 1800 ---- ---- ---- ---- 10.216 +.111 10.105 1825 ---- ---- ---- ---- 10.033 +.110 9.923 1850 ---- ---- ---- ---- 9.853 +.109 9.744 1875 ---- ---- ---- ---- 9.674 +.108 9.566 1900 ---- ---- ---- ---- 9.498 +.107 9.391 1925 ---- ---- ---- ---- 9.324 +.106 9.218 1950 ---- ---- ---- ---- 9.152 +.105 9.047 1975 ---- ---- ---- ---- 8.982 +.104 8.878 2000 ---- ---- ---- ---- 8.814 +.103 8.711 2025 ---- ---- ---- ---- 8.649 +.103 8.546 2050 ---- ---- ---- ---- 8.486 +.102 8.384 2075 ---- ---- ---- ---- 8.325 +.100 8.225 2100 ---- ---- ---- ---- 8.166 +.099 8.067 2125 ---- ---- ---- ---- 8.011 +.099 7.912 2150 ---- ---- ---- ---- 7.857 +.097 7.760 2175 ---- ---- ---- ---- 7.707 +.097 7.610 2200 ---- ---- ---- ---- 7.559 +.096 7.463 2225 ---- ---- ---- ---- 7.413 +.094 7.319 2250 ---- ---- ---- ---- 7.271 +.093 7.178 2275 ---- ---- ---- ---- 7.131 +.092 7.039 2300 ---- ---- ---- ---- 6.994 +.091 6.903 2325 ---- ---- ---- ---- 6.860 +.090 6.770 2350 ---- ---- ---- ---- 6.730 +.090 6.640 2375 ---- ---- ---- ---- 6.602 +.088 6.514 2400 ---- ---- ---- ---- 6.477 +.087 6.390 2425 ---- ---- ---- ---- 6.356 +.086 6.270 2450 ---- ---- ---- ---- 6.238 +.086 6.152 2475 ---- ---- ---- ---- 6.123 +.085 6.038 2500 ---- ---- ---- ---- 6.011 +.083 5.928 2525 ---- ---- ---- ---- 5.903 +.082 5.821 2550 ---- ---- ---- ---- 5.798 +.081 5.717 2575 ---- ---- ---- ---- 5.697 +.081 5.616 2600 ---- ---- ---- ---- 5.599 +.080 5.519 2625 ---- ---- ---- ---- 5.504 +.078 5.426 2650 ---- ---- ---- ---- 5.414 +.078 5.336 2675 ---- ---- ---- ---- 5.327 +.077 5.250 2700 ---- ---- ---- ---- 5.243 +.075 5.168 2725 ---- ---- ---- ---- 5.163 +.074 5.089 2750 ---- ---- ---- ---- 5.087 +.073 5.014 2775 ---- ---- ---- ---- 5.015 +.073 4.942 2800 ---- ---- ---- ---- 4.946 +.072 4.874 2825 ---- ---- ---- ---- 4.881 +.072 4.809 2850 ---- ---- ---- ---- 4.818 +.070 4.748 2875 ---- ---- ---- ---- 4.759 +.069 4.690 2900 ---- ---- ---- ---- 4.703 +.069 4.634 2925 ---- ---- ---- ---- 4.649 +.068 4.581 2950 ---- ---- ---- ---- 4.598 +.067 4.531 2975 ---- ---- ---- ---- 4.549 +.066 4.483 3000 ---- ---- ---- ---- 4.503 +.066 4.437 3025 ---- ---- ---- ---- 4.458 +.065 4.393 3050 ---- ---- ---- ---- 4.415 +.064 4.351 3075 ---- ---- ---- ---- 4.374 +.064 4.310 3100 ---- ---- ---- ---- 4.334 +.063 4.271 3125 ---- ---- ---- ---- 4.295 +.062 4.233 3150 ---- ---- ---- ---- 4.258 +.062 4.196 3175 ---- ---- ---- ---- 4.221 +.061 4.160 3200 ---- ---- ---- ---- 4.185 +.061 4.124 3225 ---- ---- ---- ---- 4.149 +.060 4.089 3250 ---- ---- ---- ---- 4.114 +.059 4.055 3275 ---- ---- ---- ---- 4.079 +.059 4.020 3300 ---- ---- ---- ---- 4.045 +.059 3.986 3325 ---- ---- ---- ---- 4.010 +.059 3.951 3350 ---- ---- ---- ---- 3.974 +.057 3.917 3375 ---- ---- ---- ---- 3.939 +.057 3.882 3400 ---- ---- ---- ---- 3.904 +.057 3.847 3425 ---- ---- ---- ---- 3.869 +.056 3.813 3450 ---- ---- ---- ---- 3.833 +.055 3.778 3475 ---- ---- ---- ---- 3.798 +.055 3.743 3500 ---- ---- ---- ---- 3.763 +.054 3.709 3525 ---- ---- ---- ---- 3.728 +.054 3.674 3550 ---- ---- ---- ---- 3.694 +.054 3.640 3575 ---- ---- ---- ---- 3.659 +.053 3.606 3600 ---- ---- ---- ---- 3.625 +.052 3.573 3625 ---- ---- ---- ---- 3.591 +.052 3.539 3650 ---- ---- ---- ---- 3.558 +.052 3.506 3675 ---- ---- ---- ---- 3.525 +.051 3.474 3700 ---- ---- ---- ---- 3.492 +.050 3.442 3725 ---- ---- ---- ---- 3.460 +.050 3.410 3750 ---- ---- ---- ---- 3.429 +.050 3.379 3775 ---- ---- ---- ---- 3.398 +.049 3.349 3800 ---- ---- ---- ---- 3.368 +.049 3.319 3825 ---- ---- ---- ---- 3.338 +.049 3.289 3850 ---- ---- ---- ---- 3.309 +.048 3.261 3875 ---- ---- ---- ---- 3.280 +.047 3.233 3900 ---- ---- ---- ---- 3.253 +.048 3.205 3925 ---- ---- ---- ---- 3.225 +.047 3.178 3950 ---- ---- ---- ---- 3.199 +.047 3.152 3975 ---- ---- ---- ---- 3.172 +.046 3.126 4000 ---- ---- ---- ---- 3.147 +.046 3.101 4025 ---- ---- ---- ---- 3.122 +.046 3.076 4050 ---- ---- ---- ---- 3.097 +.045 3.052 4075 ---- ---- ---- ---- 3.073 +.045 3.028 4100 ---- ---- ---- ---- 3.049 +.044 3.005 4125 ---- ---- ---- ---- 3.026 +.044 2.982 925 ---- ---- ---- ---- 17.897 +.141 17.756 950 ---- ---- ---- ---- 17.647 +.141 17.506 975 ---- ---- ---- ---- 17.397 +.141 17.256 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.688 +.140 17.548 1050 ---- ---- ---- ---- 17.442 +.139 17.303 1075 ---- ---- ---- ---- 17.199 +.138 17.061 1100 ---- ---- ---- ---- 16.959 +.136 16.823 1125 ---- ---- ---- ---- 16.722 +.134 16.588 1150 ---- ---- ---- ---- 16.489 +.134 16.355 1175 ---- ---- ---- ---- 16.258 +.132 16.126 1200 ---- ---- ---- ---- 16.030 +.131 15.899 1225 ---- ---- ---- ---- 15.805 +.130 15.675 1250 ---- ---- ---- ---- 15.582 +.129 15.453 1275 ---- ---- ---- ---- 15.362 +.128 15.234 1300 ---- ---- ---- ---- 15.144 +.127 15.017 1325 ---- ---- ---- ---- 14.928 +.126 14.802 1350 ---- ---- ---- ---- 14.715 +.125 14.590 1375 ---- ---- ---- ---- 14.504 +.124 14.380 1400 ---- ---- ---- ---- 14.295 +.124 14.171 1425 ---- ---- ---- ---- 14.088 +.123 13.965 1450 ---- ---- ---- ---- 13.882 +.121 13.761 1475 ---- ---- ---- ---- 13.679 +.120 13.559 1500 ---- ---- ---- ---- 13.478 +.119 13.359 1525 ---- ---- ---- ---- 13.279 +.119 13.160 1550 ---- ---- ---- ---- 13.081 +.118 12.963 1575 ---- ---- ---- ---- 12.885 +.117 12.768 1600 ---- ---- ---- ---- 12.691 +.116 12.575 1625 ---- ---- ---- ---- 12.499 +.115 12.384 1650 ---- ---- ---- ---- 12.308 +.114 12.194 1675 ---- ---- ---- ---- 12.119 +.113 12.006 1700 ---- ---- ---- ---- 11.932 +.113 11.819 1725 ---- ---- ---- ---- 11.746 +.112 11.634 1750 ---- ---- ---- ---- 11.562 +.111 11.451 1775 ---- ---- ---- ---- 11.379 +.110 11.269 1800 ---- ---- ---- ---- 11.199 +.109 11.090 1825 ---- ---- ---- ---- 11.020 +.109 10.911 1850 ---- ---- ---- ---- 10.842 +.107 10.735 1875 ---- ---- ---- ---- 10.667 +.107 10.560 1900 ---- ---- ---- ---- 10.493 +.106 10.387 1925 ---- ---- ---- ---- 10.321 +.105 10.216 1950 ---- ---- ---- ---- 10.151 +.104 10.047 1975 ---- ---- ---- ---- 9.983 +.104 9.879 2000 ---- ---- ---- ---- 9.816 +.102 9.714 2025 ---- ---- ---- ---- 9.652 +.101 9.551 2050 ---- ---- ---- ---- 9.490 +.101 9.389 2075 ---- ---- ---- ---- 9.329 +.099 9.230 2100 ---- ---- ---- ---- 9.171 +.099 9.072 2125 ---- ---- ---- ---- 9.015 +.098 8.917 2150 ---- ---- ---- ---- 8.861 +.097 8.764 2175 ---- ---- ---- ---- 8.710 +.096 8.614 2200 ---- ---- ---- ---- 8.561 +.096 8.465 2225 ---- ---- ---- ---- 8.414 +.094 8.320 2250 ---- ---- ---- ---- 8.270 +.094 8.176 2275 ---- ---- ---- ---- 8.128 +.093 8.035 2300 ---- ---- ---- ---- 7.989 +.092 7.897 2325 ---- ---- ---- ---- 7.852 +.091 7.761 2350 ---- ---- ---- ---- 7.718 +.090 7.628 2375 ---- ---- ---- ---- 7.587 +.089 7.498 2400 ---- ---- ---- ---- 7.459 +.088 7.371 2425 ---- ---- ---- ---- 7.334 +.088 7.246 2450 ---- ---- ---- ---- 7.211 +.086 7.125 2475 ---- ---- ---- ---- 7.092 +.086 7.006 2500 ---- ---- ---- ---- 6.976 +.085 6.891 2525 ---- ---- ---- ---- 6.862 +.083 6.779 2550 ---- ---- ---- ---- 6.752 +.083 6.669 2575 ---- ---- ---- ---- 6.646 +.082 6.564 2600 ---- ---- ---- ---- 6.542 +.081 6.461 2625 ---- ---- ---- ---- 6.442 +.080 6.362 2650 ---- ---- ---- ---- 6.346 +.080 6.266 2675 ---- ---- ---- ---- 6.253 +.079 6.174 2700 ---- ---- ---- ---- 6.163 +.078 6.085 2725 ---- ---- ---- ---- 6.077 +.077 6.000 2750 ---- ---- ---- ---- 5.995 +.077 5.918 2775 ---- ---- ---- ---- 5.916 +.076 5.840 2800 ---- ---- ---- ---- 5.841 +.075 5.766 2825 ---- ---- ---- ---- 5.769 +.074 5.695 2850 ---- ---- ---- ---- 5.702 +.073 5.629 2875 ---- ---- ---- ---- 5.638 +.073 5.565 2900 ---- ---- ---- ---- 5.577 +.072 5.505 2925 ---- ---- ---- ---- 5.520 +.071 5.449 2950 ---- ---- ---- ---- 5.465 +.070 5.395 2975 ---- ---- ---- ---- 5.414 +.070 5.344 3000 ---- ---- ---- ---- 5.365 +.069 5.296 3025 ---- ---- ---- ---- 5.319 +.069 5.250 3050 ---- ---- ---- ---- 5.275 +.068 5.207 3075 ---- ---- ---- ---- 5.233 +.067 5.166 3100 ---- ---- ---- ---- 5.193 +.067 5.126 3125 ---- ---- ---- ---- 5.155 +.066 5.089 3150 ---- ---- ---- ---- 5.118 +.066 5.052 3175 ---- ---- ---- ---- 5.083 +.066 5.017 3200 ---- ---- ---- ---- 5.048 +.064 4.984 3225 ---- ---- ---- ---- 5.015 +.064 4.951 3250 ---- ---- ---- ---- 4.982 +.063 4.919 3275 ---- ---- ---- ---- 4.950 +.063 4.887 3300 ---- ---- ---- ---- 4.919 +.063 4.856 3325 ---- ---- ---- ---- 4.887 +.062 4.825 3350 ---- ---- ---- ---- 4.856 +.062 4.794 3375 ---- ---- ---- ---- 4.825 +.062 4.763 3400 ---- ---- ---- ---- 4.793 +.061 4.732 3425 ---- ---- ---- ---- 4.760 +.060 4.700 3450 ---- ---- ---- ---- 4.728 +.060 4.668 3475 ---- ---- ---- ---- 4.695 +.059 4.636 3500 ---- ---- ---- ---- 4.662 +.059 4.603 3525 ---- ---- ---- ---- 4.629 +.058 4.571 3550 ---- ---- ---- ---- 4.596 +.058 4.538 3575 ---- ---- ---- ---- 4.563 +.058 4.505 3600 ---- ---- ---- ---- 4.529 +.057 4.472 3625 ---- ---- ---- ---- 4.496 +.057 4.439 3650 ---- ---- ---- ---- 4.463 +.056 4.407 3675 ---- ---- ---- ---- 4.430 +.056 4.374 3700 ---- ---- ---- ---- 4.398 +.056 4.342 3725 ---- ---- ---- ---- 4.365 +.055 4.310 3750 ---- ---- ---- ---- 4.333 +.054 4.279 3775 ---- ---- ---- ---- 4.302 +.055 4.247 3800 ---- ---- ---- ---- 4.270 +.053 4.217 3825 ---- ---- ---- ---- 4.240 +.054 4.186 3850 ---- ---- ---- ---- 4.210 +.054 4.156 3875 ---- ---- ---- ---- 4.180 +.053 4.127 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.799 +.138 17.661 1050 ---- ---- ---- ---- 17.559 +.136 17.423 1075 ---- ---- ---- ---- 17.322 +.135 17.187 1100 ---- ---- ---- ---- 17.089 +.134 16.955 1125 ---- ---- ---- ---- 16.858 +.132 16.726 1150 ---- ---- ---- ---- 16.631 +.132 16.499 1175 ---- ---- ---- ---- 16.406 +.130 16.276 1200 ---- ---- ---- ---- 16.184 +.129 16.055 1225 ---- ---- ---- ---- 15.964 +.128 15.836 1250 ---- ---- ---- ---- 15.747 +.127 15.620 1275 ---- ---- ---- ---- 15.533 +.126 15.407 1300 ---- ---- ---- ---- 15.320 +.125 15.195 1325 ---- ---- ---- ---- 15.110 +.124 14.986 1350 ---- ---- ---- ---- 14.902 +.123 14.779 1375 ---- ---- ---- ---- 14.697 +.123 14.574 1400 ---- ---- ---- ---- 14.493 +.122 14.371 1425 ---- ---- ---- ---- 14.291 +.120 14.171 1450 ---- ---- ---- ---- 14.091 +.120 13.971 1475 ---- ---- ---- ---- 13.893 +.119 13.774 1500 ---- ---- ---- ---- 13.696 +.117 13.579 1525 ---- ---- ---- ---- 13.502 +.117 13.385 1550 ---- ---- ---- ---- 13.309 +.116 13.193 1575 ---- ---- ---- ---- 13.118 +.115 13.003 1600 ---- ---- ---- ---- 12.929 +.114 12.815 1625 ---- ---- ---- ---- 12.741 +.113 12.628 1650 ---- ---- ---- ---- 12.555 +.113 12.442 1675 ---- ---- ---- ---- 12.370 +.112 12.258 1700 ---- ---- ---- ---- 12.187 +.111 12.076 1725 ---- ---- ---- ---- 12.006 +.110 11.896 1750 ---- ---- ---- ---- 11.826 +.110 11.716 1775 ---- ---- ---- ---- 11.647 +.108 11.539 1800 ---- ---- ---- ---- 11.471 +.108 11.363 1825 ---- ---- ---- ---- 11.296 +.107 11.189 1850 ---- ---- ---- ---- 11.122 +.106 11.016 1875 ---- ---- ---- ---- 10.950 +.105 10.845 1900 ---- ---- ---- ---- 10.780 +.104 10.676 1925 ---- ---- ---- ---- 10.612 +.104 10.508 1950 ---- ---- ---- ---- 10.445 +.102 10.343 1975 ---- ---- ---- ---- 10.281 +.102 10.179 2000 ---- ---- ---- ---- 10.118 +.101 10.017 2025 ---- ---- ---- ---- 9.957 +.100 9.857 2050 ---- ---- ---- ---- 9.798 +.100 9.698 2075 ---- ---- ---- ---- 9.641 +.099 9.542 2100 ---- ---- ---- ---- 9.486 +.098 9.388 2125 ---- ---- ---- ---- 9.333 +.097 9.236 2150 ---- ---- ---- ---- 9.182 +.096 9.086 2175 ---- ---- ---- ---- 9.034 +.095 8.939 2200 ---- ---- ---- ---- 8.888 +.095 8.793 2225 ---- ---- ---- ---- 8.744 +.094 8.650 2250 ---- ---- ---- ---- 8.602 +.093 8.509 2275 ---- ---- ---- ---- 8.463 +.092 8.371 2300 ---- ---- ---- ---- 8.327 +.091 8.236 2325 ---- ---- ---- ---- 8.193 +.090 8.103 2350 ---- ---- ---- ---- 8.062 +.090 7.972 2375 ---- ---- ---- ---- 7.933 +.089 7.844 2400 ---- ---- ---- ---- 7.807 +.087 7.720 2425 ---- ---- ---- ---- 7.684 +.086 7.598 2450 ---- ---- ---- ---- 7.565 +.087 7.478 2475 ---- ---- ---- ---- 7.448 +.086 7.362 2500 ---- ---- ---- ---- 7.334 +.085 7.249 2525 ---- ---- ---- ---- 7.223 +.084 7.139 2550 ---- ---- ---- ---- 7.115 +.083 7.032 2575 ---- ---- ---- ---- 7.011 +.082 6.929 2600 ---- ---- ---- ---- 6.910 +.081 6.829 2625 ---- ---- ---- ---- 6.812 +.080 6.732 2650 ---- ---- ---- ---- 6.718 +.080 6.638 2675 ---- ---- ---- ---- 6.627 +.079 6.548 2700 ---- ---- ---- ---- 6.540 +.078 6.462 2725 ---- ---- ---- ---- 6.456 +.077 6.379 2750 ---- ---- ---- ---- 6.376 +.077 6.299 2775 ---- ---- ---- ---- 6.300 +.076 6.224 2800 ---- ---- ---- ---- 6.227 +.075 6.152 2825 ---- ---- ---- ---- 6.158 +.075 6.083 2850 ---- ---- ---- ---- 6.093 +.074 6.019 2875 ---- ---- ---- ---- 6.031 +.073 5.958 2900 ---- ---- ---- ---- 5.973 +.072 5.901 2925 ---- ---- ---- ---- 5.918 +.072 5.846 2950 ---- ---- ---- ---- 5.867 +.072 5.795 2975 ---- ---- ---- ---- 5.818 +.071 5.747 3000 ---- ---- ---- ---- 5.772 +.071 5.701 3025 ---- ---- ---- ---- 5.728 +.070 5.658 3050 ---- ---- ---- ---- 5.686 +.068 5.618 3075 ---- ---- ---- ---- 5.647 +.068 5.579 3100 ---- ---- ---- ---- 5.610 +.068 5.542 3125 ---- ---- ---- ---- 5.574 +.067 5.507 3150 ---- ---- ---- ---- 5.540 +.067 5.473 3175 ---- ---- ---- ---- 5.507 +.066 5.441 3200 ---- ---- ---- ---- 5.475 +.065 5.410 3225 ---- ---- ---- ---- 5.445 +.066 5.379 3250 ---- ---- ---- ---- 5.414 +.064 5.350 3275 ---- ---- ---- ---- 5.385 +.065 5.320 3300 ---- ---- ---- ---- 5.356 +.065 5.291 3325 ---- ---- ---- ---- 5.326 +.063 5.263 3350 ---- ---- ---- ---- 5.297 +.063 5.234 3375 ---- ---- ---- ---- 5.267 +.062 5.205 3400 ---- ---- ---- ---- 5.237 +.062 5.175 3425 ---- ---- ---- ---- 5.207 +.062 5.145 3450 ---- ---- ---- ---- 5.176 +.061 5.115 3475 ---- ---- ---- ---- 5.145 +.061 5.084 3500 ---- ---- ---- ---- 5.114 +.061 5.053 3525 ---- ---- ---- ---- 5.082 +.060 5.022 3550 ---- ---- ---- ---- 5.050 +.060 4.990 3575 ---- ---- ---- ---- 5.018 +.059 4.959 3600 ---- ---- ---- ---- 4.986 +.059 4.927 3625 ---- ---- ---- ---- 4.954 +.058 4.896 3650 ---- ---- ---- ---- 4.922 +.058 4.864 3675 ---- ---- ---- ---- 4.891 +.058 4.833 3700 ---- ---- ---- ---- 4.859 +.058 4.801 3725 ---- ---- ---- ---- 4.827 +.057 4.770 3750 ---- ---- ---- ---- 4.796 +.056 4.740 3775 ---- ---- ---- ---- 4.766 +.057 4.709 3800 ---- ---- ---- ---- 4.735 +.056 4.679 3825 ---- ---- ---- ---- 4.705 +.055 4.650 3850 ---- ---- ---- ---- 4.676 +.056 4.620 3875 ---- ---- ---- ---- 4.647 +.055 4.592 3900 ---- ---- ---- ---- 4.619 +.055 4.564 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.937 +.135 17.802 1050 ---- ---- ---- ---- 17.705 +.133 17.572 1075 ---- ---- ---- ---- 17.477 +.132 17.345 1100 ---- ---- ---- ---- 17.252 +.131 17.121 1125 ---- ---- ---- ---- 17.030 +.130 16.900 1150 ---- ---- ---- ---- 16.810 +.128 16.682 1175 ---- ---- ---- ---- 16.594 +.128 16.466 1200 ---- ---- ---- ---- 16.380 +.127 16.253 1225 ---- ---- ---- ---- 16.168 +.125 16.043 1250 ---- ---- ---- ---- 15.959 +.125 15.834 1275 ---- ---- ---- ---- 15.752 +.124 15.628 1300 ---- ---- ---- ---- 15.547 +.123 15.424 1325 ---- ---- ---- ---- 15.344 +.121 15.223 1350 ---- ---- ---- ---- 15.143 +.120 15.023 1375 ---- ---- ---- ---- 14.945 +.120 14.825 1400 ---- ---- ---- ---- 14.748 +.119 14.629 1425 ---- ---- ---- ---- 14.553 +.118 14.435 1450 ---- ---- ---- ---- 14.360 +.117 14.243 1475 ---- ---- ---- ---- 14.169 +.117 14.052 1500 ---- ---- ---- ---- 13.979 +.115 13.864 1525 ---- ---- ---- ---- 13.791 +.114 13.677 1550 ---- ---- ---- ---- 13.605 +.114 13.491 1575 ---- ---- ---- ---- 13.420 +.113 13.307 1600 ---- ---- ---- ---- 13.237 +.112 13.125 1625 ---- ---- ---- ---- 13.055 +.111 12.944 1650 ---- ---- ---- ---- 12.875 +.110 12.765 1675 ---- ---- ---- ---- 12.696 +.109 12.587 1700 ---- ---- ---- ---- 12.519 +.109 12.410 1725 ---- ---- ---- ---- 12.343 +.108 12.235 1750 ---- ---- ---- ---- 12.169 +.108 12.061 1775 ---- ---- ---- ---- 11.996 +.107 11.889 1800 ---- ---- ---- ---- 11.824 +.105 11.719 1825 ---- ---- ---- ---- 11.654 +.105 11.549 1850 ---- ---- ---- ---- 11.486 +.104 11.382 1875 ---- ---- ---- ---- 11.319 +.104 11.215 1900 ---- ---- ---- ---- 11.153 +.102 11.051 1925 ---- ---- ---- ---- 10.990 +.102 10.888 1950 ---- ---- ---- ---- 10.828 +.101 10.727 1975 ---- ---- ---- ---- 10.667 +.100 10.567 2000 ---- ---- ---- ---- 10.508 +.099 10.409 2025 ---- ---- ---- ---- 10.351 +.098 10.253 2050 ---- ---- ---- ---- 10.196 +.098 10.098 2075 ---- ---- ---- ---- 10.043 +.097 9.946 2100 ---- ---- ---- ---- 9.892 +.097 9.795 2125 ---- ---- ---- ---- 9.742 +.096 9.646 2150 ---- ---- ---- ---- 9.595 +.095 9.500 2175 ---- ---- ---- ---- 9.450 +.095 9.355 2200 ---- ---- ---- ---- 9.306 +.093 9.213 2225 ---- ---- ---- ---- 9.165 +.092 9.073 2250 ---- ---- ---- ---- 9.027 +.092 8.935 2275 ---- ---- ---- ---- 8.890 +.091 8.799 2300 ---- ---- ---- ---- 8.756 +.090 8.666 2325 ---- ---- ---- ---- 8.625 +.090 8.535 2350 ---- ---- ---- ---- 8.496 +.089 8.407 2375 ---- ---- ---- ---- 8.370 +.088 8.282 2400 ---- ---- ---- ---- 8.246 +.087 8.159 2425 ---- ---- ---- ---- 8.125 +.086 8.039 2450 ---- ---- ---- ---- 8.007 +.086 7.921 2475 ---- ---- ---- ---- 7.892 +.085 7.807 2500 ---- ---- ---- ---- 7.779 +.084 7.695 2525 ---- ---- ---- ---- 7.670 +.083 7.587 2550 ---- ---- ---- ---- 7.564 +.083 7.481 2575 ---- ---- ---- ---- 7.461 +.082 7.379 2600 ---- ---- ---- ---- 7.361 +.081 7.280 2625 ---- ---- ---- ---- 7.265 +.081 7.184 2650 ---- ---- ---- ---- 7.172 +.080 7.092 2675 ---- ---- ---- ---- 7.082 +.079 7.003 2700 ---- ---- ---- ---- 6.996 +.079 6.917 2725 ---- ---- ---- ---- 6.913 +.078 6.835 2750 ---- ---- ---- ---- 6.834 +.077 6.757 2775 ---- ---- ---- ---- 6.758 +.076 6.682 2800 ---- ---- ---- ---- 6.686 +.075 6.611 2825 ---- ---- ---- ---- 6.618 +.075 6.543 2850 ---- ---- ---- ---- 6.554 +.075 6.479 2875 ---- ---- ---- ---- 6.493 +.073 6.420 2900 ---- ---- ---- ---- 6.437 +.074 6.363 2925 ---- ---- ---- ---- 6.383 +.072 6.311 2950 ---- ---- ---- ---- 6.333 +.072 6.261 2975 ---- ---- ---- ---- 6.286 +.071 6.215 3000 ---- ---- ---- ---- 6.242 +.071 6.171 3025 ---- ---- ---- ---- 6.201 +.071 6.130 3050 ---- ---- ---- ---- 6.162 +.070 6.092 3075 ---- ---- ---- ---- 6.125 +.069 6.056 3100 ---- ---- ---- ---- 6.090 +.068 6.022 3125 ---- ---- ---- ---- 6.058 +.069 5.989 3150 ---- ---- ---- ---- 6.027 +.068 5.959 3175 ---- ---- ---- ---- 5.997 +.067 5.930 3200 ---- ---- ---- ---- 5.969 +.067 5.902 3225 ---- ---- ---- ---- 5.942 +.067 5.875 3250 ---- ---- ---- ---- 5.915 +.066 5.849 3275 ---- ---- ---- ---- 5.889 +.066 5.823 3300 ---- ---- ---- ---- 5.864 +.066 5.798 3325 ---- ---- ---- ---- 5.839 +.066 5.773 3350 ---- ---- ---- ---- 5.813 +.064 5.749 3375 ---- ---- ---- ---- 5.788 +.064 5.724 3400 ---- ---- ---- ---- 5.762 +.064 5.698 3425 ---- ---- ---- ---- 5.736 +.064 5.672 3450 ---- ---- ---- ---- 5.709 +.064 5.645 3475 ---- ---- ---- ---- 5.681 +.063 5.618 3500 ---- ---- ---- ---- 5.653 +.062 5.591 3525 ---- ---- ---- ---- 5.625 +.062 5.563 3550 ---- ---- ---- ---- 5.596 +.062 5.534 3575 ---- ---- ---- ---- 5.567 +.061 5.506 3600 ---- ---- ---- ---- 5.538 +.061 5.477 3625 ---- ---- ---- ---- 5.508 +.060 5.448 3650 ---- ---- ---- ---- 5.479 +.061 5.418 3675 ---- ---- ---- ---- 5.449 +.060 5.389 3700 ---- ---- ---- ---- 5.420 +.060 5.360 3725 ---- ---- ---- ---- 5.390 +.059 5.331 3750 ---- ---- ---- ---- 5.361 +.059 5.302 3775 ---- ---- ---- ---- 5.332 +.059 5.273 3800 ---- ---- ---- ---- 5.303 +.058 5.245 3825 ---- ---- ---- ---- 5.275 +.058 5.217 3850 ---- ---- ---- ---- 5.247 +.058 5.189 3875 ---- ---- ---- ---- 5.220 +.058 5.162 3900 ---- ---- ---- ---- 5.193 +.057 5.136 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.723 +.121 15.602 1325 ---- ---- ---- ---- 15.524 +.120 15.404 1350 ---- ---- ---- ---- 15.327 +.119 15.208 1375 ---- ---- ---- ---- 15.133 +.118 15.015 1400 ---- ---- ---- ---- 14.940 +.117 14.823 1425 ---- ---- ---- ---- 14.749 +.117 14.632 1450 ---- ---- ---- ---- 14.559 +.115 14.444 1475 ---- ---- ---- ---- 14.372 +.115 14.257 1500 ---- ---- ---- ---- 14.186 +.114 14.072 1525 ---- ---- ---- ---- 14.001 +.112 13.889 1550 ---- ---- ---- ---- 13.819 +.112 13.707 1575 ---- ---- ---- ---- 13.637 +.111 13.526 1600 ---- ---- ---- ---- 13.458 +.111 13.347 1625 ---- ---- ---- ---- 13.279 +.109 13.170 1650 ---- ---- ---- ---- 13.102 +.108 12.994 1675 ---- ---- ---- ---- 12.927 +.108 12.819 1700 ---- ---- ---- ---- 12.753 +.107 12.646 1725 ---- ---- ---- ---- 12.580 +.106 12.474 1750 ---- ---- ---- ---- 12.409 +.106 12.303 1775 ---- ---- ---- ---- 12.239 +.105 12.134 1800 ---- ---- ---- ---- 12.070 +.104 11.966 1825 ---- ---- ---- ---- 11.903 +.103 11.800 1850 ---- ---- ---- ---- 11.737 +.102 11.635 1875 ---- ---- ---- ---- 11.573 +.102 11.471 1900 ---- ---- ---- ---- 11.411 +.102 11.309 1925 ---- ---- ---- ---- 11.249 +.100 11.149 1950 ---- ---- ---- ---- 11.090 +.100 10.990 1975 ---- ---- ---- ---- 10.932 +.099 10.833 2000 ---- ---- ---- ---- 10.776 +.099 10.677 2025 ---- ---- ---- ---- 10.621 +.098 10.523 2050 ---- ---- ---- ---- 10.468 +.097 10.371 2075 ---- ---- ---- ---- 10.317 +.096 10.221 2100 ---- ---- ---- ---- 10.168 +.095 10.073 2125 ---- ---- ---- ---- 10.021 +.095 9.926 2150 ---- ---- ---- ---- 9.876 +.094 9.782 2175 ---- ---- ---- ---- 9.733 +.093 9.640 2200 ---- ---- ---- ---- 9.592 +.093 9.499 2225 ---- ---- ---- ---- 9.453 +.092 9.361 2250 ---- ---- ---- ---- 9.316 +.091 9.225 2275 ---- ---- ---- ---- 9.182 +.090 9.092 2300 ---- ---- ---- ---- 9.050 +.090 8.960 2325 ---- ---- ---- ---- 8.920 +.088 8.832 2350 ---- ---- ---- ---- 8.793 +.088 8.705 2375 ---- ---- ---- ---- 8.669 +.087 8.582 2400 ---- ---- ---- ---- 8.547 +.086 8.461 2425 ---- ---- ---- ---- 8.428 +.086 8.342 2450 ---- ---- ---- ---- 8.312 +.085 8.227 2475 ---- ---- ---- ---- 8.199 +.085 8.114 2500 ---- ---- ---- ---- 8.088 +.084 8.004 2525 ---- ---- ---- ---- 7.981 +.083 7.898 2550 ---- ---- ---- ---- 7.876 +.082 7.794 2575 ---- ---- ---- ---- 7.775 +.082 7.693 2600 ---- ---- ---- ---- 7.677 +.081 7.596 2625 ---- ---- ---- ---- 7.582 +.080 7.502 2650 ---- ---- ---- ---- 7.491 +.079 7.412 2675 ---- ---- ---- ---- 7.403 +.079 7.324 2700 ---- ---- ---- ---- 7.319 +.079 7.240 2725 ---- ---- ---- ---- 7.238 +.078 7.160 2750 ---- ---- ---- ---- 7.161 +.077 7.084 2775 ---- ---- ---- ---- 7.087 +.076 7.011 2800 ---- ---- ---- ---- 7.017 +.076 6.941 2825 ---- ---- ---- ---- 6.951 +.075 6.876 2850 ---- ---- ---- ---- 6.889 +.075 6.814 2875 ---- ---- ---- ---- 6.830 +.074 6.756 2900 ---- ---- ---- ---- 6.776 +.074 6.702 2925 ---- ---- ---- ---- 6.725 +.073 6.652 2950 ---- ---- ---- ---- 6.677 +.073 6.604 2975 ---- ---- ---- ---- 6.632 +.072 6.560 3000 ---- ---- ---- ---- 6.590 +.071 6.519 3025 ---- ---- ---- ---- 6.551 +.071 6.480 3050 ---- ---- ---- ---- 6.514 +.070 6.444 3075 ---- ---- ---- ---- 6.480 +.070 6.410 3100 ---- ---- ---- ---- 6.448 +.070 6.378 3125 ---- ---- ---- ---- 6.417 +.069 6.348 3150 ---- ---- ---- ---- 6.389 +.069 6.320 3175 ---- ---- ---- ---- 6.361 +.068 6.293 3200 ---- ---- ---- ---- 6.335 +.067 6.268 3225 ---- ---- ---- ---- 6.310 +.067 6.243 3250 ---- ---- ---- ---- 6.286 +.067 6.219 3275 ---- ---- ---- ---- 6.262 +.066 6.196 3300 ---- ---- ---- ---- 6.239 +.066 6.173 3325 ---- ---- ---- ---- 6.216 +.066 6.150 3350 ---- ---- ---- ---- 6.193 +.066 6.127 3375 ---- ---- ---- ---- 6.169 +.065 6.104 3400 ---- ---- ---- ---- 6.145 +.064 6.081 3425 ---- ---- ---- ---- 6.121 +.065 6.056 3450 ---- ---- ---- ---- 6.096 +.064 6.032 3475 ---- ---- ---- ---- 6.070 +.064 6.006 3500 ---- ---- ---- ---- 6.043 +.063 5.980 3525 ---- ---- ---- ---- 6.016 +.063 5.953 3550 ---- ---- ---- ---- 5.989 +.062 5.927 3575 ---- ---- ---- ---- 5.962 +.063 5.899 3600 ---- ---- ---- ---- 5.934 +.062 5.872 3625 ---- ---- ---- ---- 5.906 +.062 5.844 3650 ---- ---- ---- ---- 5.877 +.061 5.816 3675 ---- ---- ---- ---- 5.849 +.061 5.788 3700 ---- ---- ---- ---- 5.821 +.061 5.760 3725 ---- ---- ---- ---- 5.793 +.061 5.732 3750 ---- ---- ---- ---- 5.764 +.060 5.704 3775 ---- ---- ---- ---- 5.736 +.059 5.677 3800 ---- ---- ---- ---- 5.709 +.060 5.649 3825 ---- ---- ---- ---- 5.681 +.059 5.622 3850 ---- ---- ---- ---- 5.654 +.059 5.595 3875 ---- ---- ---- ---- 5.628 +.059 5.569 3900 ---- ---- ---- ---- 5.602 +.058 5.544 3925 ---- ---- ---- ---- 5.576 +.058 5.518 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2596 2071 78038 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 10 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 12 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 20 1525 ---- ---- ---- ---- .001 UNCH .001 2 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 UNCH .001 6 1600 ---- ---- ---- ---- .001 UNCH .001 104 1625 ---- ---- ---- ---- .001 UNCH .001 1 8 1650 ---- ---- ---- ---- .001 UNCH .001 1 16 1675 ---- ---- ---- ---- .001 UNCH .001 1 10 1700 ---- ---- ---- ---- .001 UNCH .001 3 1210 1725 ---- ---- ---- ---- .002 UNCH .002 1 20 1750 ---- ---- ---- ---- .002 UNCH .002 1 15 1775 ---- ---- ---- ---- .002 UNCH .002 1 32 1800 .004 .004 .004 .004 .002 -.001 1 .003 1 36 1825 ---- ---- ---- ---- .003 UNCH .003 2 16 1835 ---- ---- ---- ---- .003 UNCH .003 6 1840 ---- ---- ---- ---- .003 UNCH .003 1845 ---- ---- ---- ---- .003 -.001 .004 5 1850 ---- ---- ---- ---- .003 -.001 .004 15 1855 ---- ---- ---- ---- .003 -.001 .004 2 1860 ---- ---- ---- ---- .004 UNCH .004 1865 ---- ---- ---- ---- .004 UNCH .004 1870 ---- ---- ---- ---- .004 UNCH .004 1 1875 ---- ---- ---- ---- .004 UNCH .004 17 1880 ---- ---- ---- ---- .004 UNCH .004 2 1885 ---- ---- ---- ---- .004 -.001 .005 1890 ---- ---- ---- ---- .004 -.001 .005 1895 ---- ---- ---- ---- .004 -.001 .005 2 1900 ---- ---- ---- ---- .005 UNCH .005 2415 1905 ---- ---- ---- ---- .005 UNCH .005 3 1910 ---- ---- ---- ---- .005 UNCH .005 5 1915 ---- ---- ---- ---- .005 -.001 .006 7 1920 ---- ---- ---- ---- .005 -.001 .006 1 1925 ---- ---- ---- ---- .005 -.001 .006 5 56 1930 ---- ---- ---- ---- .006 UNCH .006 7 1935 ---- ---- ---- ---- .006 UNCH .006 16 1940 ---- ---- ---- ---- .006 -.001 .007 7 1945 ---- ---- ---- ---- .006 -.001 .007 8 1950 ---- ---- ---- ---- .006 -.001 .007 66 1955 ---- ---- ---- ---- .006 -.001 .007 3 1960 ---- ---- ---- ---- .007 UNCH .007 5 1965 ---- ---- ---- ---- .007 -.001 .008 11 1970 ---- ---- ---- ---- .007 -.001 .008 2 1975 ---- ---- ---- ---- .007 -.001 .008 78 1980 ---- ---- ---- ---- .008 -.001 .009 10 1985 ---- ---- ---- ---- .008 -.001 .009 14 1990 ---- ---- ---- ---- .008 -.001 .009 3 1995 ---- ---- ---- ---- .008 -.001 .009 15 2000 ---- ---- ---- ---- .009 -.001 .010 1121 2005 ---- ---- ---- ---- .009 -.001 .010 10 2010 ---- ---- ---- ---- .009 -.001 .010 109 2015 ---- ---- ---- ---- .009 -.002 .011 6 2020 ---- ---- ---- ---- .010 -.001 .011 7 2025 ---- ---- ---- ---- .010 -.001 .011 214 2030 ---- ---- ---- ---- .011 -.001 .012 2 132 2035 ---- ---- ---- ---- .011 -.001 .012 8 2040 ---- ---- ---- ---- .011 -.002 .013 13 2045 ---- ---- ---- ---- .012 -.001 .013 3 2050 ---- ---- ---- ---- .012 -.002 .014 1 114 2055 ---- ---- ---- ---- .013 -.001 .014 4 2060 ---- ---- ---- ---- .013 -.002 .015 6 2065 ---- ---- ---- ---- .014 -.001 .015 6 2070 ---- ---- ---- ---- .014 -.002 .016 12 2075 ---- ---- ---- ---- .015 -.001 .016 58 2080 ---- ---- ---- ---- .015 -.002 .017 10 2085 ---- ---- ---- ---- .016 -.002 .018 50 2090 ---- .019B ---- .019B .017 -.001 .018 10 2095 ---- .020B ---- .020B .017 -.002 .019 1 27 2100 .020 .022B .020 .020 .018 -.002 32 .020 26 1658 2105 ---- .023B ---- .023B .019 -.002 .021 6 2110 ---- .024B .021A .024B .020 -.002 .022 11 2115 ---- .025B ---- .025B .020 -.003 .023 11 2120 ---- .026B ---- .026B .021 -.003 .024 11 2125 ---- .028B .024A .028B .022 -.003 .025 1 63 2130 ---- .029B ---- .029B .023 -.003 .026 1 10 2135 ---- .031B ---- .031B .024 -.003 .027 1 21 2140 ---- .032B .027A .027A .026 -.003 .029 3 2145 ---- .034B .029A .029A .027 -.003 .030 1 2150 .034 .037B .026 .026 .028 -.003 5 .031 925 2155 ---- .038B .032A .032A .029 -.004 .033 15 2160 ---- .041B .033A .033A .031 -.004 .035 21 2165 ---- .042B .034A .034A .032 -.004 .036 1 9 2170 ---- .044B .036A .036A .034 -.004 .038 6 2175 ---- .047B .037A .037A .035 -.005 .040 142 2180 .037 .049B .037 .037 .037 -.005 1 .042 4 2185 ---- .052B .040A .040A .039 -.005 .044 14 2190 ---- .054B .041A .041A .041 -.005 .046 8 2195 ---- .057B .043A .043A .043 -.005 .048 9 2200 .068 .068 .045A .046A .045 -.006 10 .051 53 1565 2205 ---- .063B .047A .047A .047 -.006 .053 10 2210 ---- .067B .049A .049A .049 -.007 .056 2 23 2215 ---- .071B .051A .051A .052 -.006 .058 3 2220 ---- .075B .053A .053A .054 -.007 .061 6 16 2225 ---- .079B .055A .055A .057 -.007 .064 18 118 2230 ---- .083B .058A .058A .060 -.007 .067 56 2235 ---- .087B .060A .060A .063 -.007 .070 20 2240 ---- .092B .063A .063A .066 -.008 .074 1 6 2245 ---- .096B .066A .066A .069 -.008 .077 11 2250 ---- .101B .069A .069A .072 -.009 .081 481 2255 ---- .106B .072A .072A .076 -.009 .085 3 23 2260 ---- .112B .075A .075A .080 -.009 .089 16 2265 ---- .118B .078A .078A .083 -.010 .093 23 2270 ---- .124B .083A .083A .087 -.011 .098 4 18 2275 ---- .130B .087A .087A .092 -.010 .102 15 237 2280 ---- .138B .091A .091A .096 -.011 .107 3 37 2285 ---- .144B .095A .095A .101 -.012 .113 18 27 2290 ---- .152B .098A .098A .105 -.013 .118 2 23 2295 ---- .160B .103A .103A .111 -.013 .124 11 33 2300 .147 .167B .107A .115A .116 -.014 16 .130 38 1572 2305 .153 .175B .112A .175B .121 -.015 7 .136 31 68 2310 ---- .184B .118A .118A .127 -.016 .143 45 61 2315 ---- .193B .123A .123A .133 -.017 .150 6 44 2320 .154 .202B .129A .202B .139 -.018 6 .157 23 2325 .179 .211B .135A .143A .146 -.019 18 .165 3 118 2330 .158 .221B .141A .149A .152 -.021 24 .173 2 28 2335 .163 .232B .147A .183B .160 -.021 39 .181 17 2340 ---- .242B .154A .154A .167 -.023 .190 1 59 2345 ---- .253B .161A .161A .175 -.024 .199 47 2350 .160 .270 .160 .179A .183 -.025 14 .208 29 410 2355 ---- .277B .176A .176A .192 -.026 .218 37 2360 ---- .290B .185A .185A .201 -.027 .228 22 2365 ---- .303B .193A .193A .210 -.029 .239 13 32 2370 ---- .317B .202A .202A .220 -.030 .250 12 2375 ---- .331B .211A .211A .231 -.031 1 .262 17 49 2380 .251 .346B .220A .346B .241 -.033 6 .274 39 2385 ---- .362B .230A .230A .252 -.034 2 .286 4 45 2390 ---- .375B .241A .241A .264 -.035 .299 2 147 2395 ---- .391B .251A .251A .276 -.036 .312 9 21 2400 .267 .410B .250 .402B .288 -.038 143 .326 37 1118 2405 ---- .425B .274A .274A .301 -.040 .341 2 8 2410 ---- .447B .286A .286A .314 -.041 .355 1 13 2415 ---- .465B .299A .299A .328 -.043 .371 25 2420 .317 .483B .312A .483B .342 -.045 100 .387 1 158 2425 .348 .504B .325A .350B .356 -.047 10 .403 13 325 2430 ---- .524B .338A .338A .371 -.049 .420 11 2435 ---- .545B .354A .354A .387 -.051 .438 14 2440 ---- .567B .369A .369A .403 -.053 .456 38 2445 .506 .588B .384A .510B .420 -.055 4 .475 41 2450 .430 .612B .402A .612B .438 -.056 16 .494 33 860 2455 ---- .636B .419A .419A .456 -.058 .514 1 4 2460 ---- .659B .436A .436A .474 -.061 .535 3 192 2465 .661 .685B .453A .664B .494 -.062 4 .556 5 2470 ---- .710B .472A .472A .514 -.064 .578 8 2475 ---- .736B .491A .491A .534 -.067 90 .601 133 2480 ---- .762B .510A .510A .556 -.068 .624 13 2485 ---- .787B .531A .531A .577 -.071 .648 5 25 2490 .549 .815B .549 .594B .600 -.072 41 .672 20 25 2495 ---- .844B .573A .573A .623 -.074 2 .697 5 138 2500 .770 .873B .595A .777B .646 -.077 101 .723 26 284 2505 .764 .901B .617A .655A .669 -.080 1 .749 6 10 2510 ---- .932B .640A .640A .693 -.083 .776 4 18 2515 ---- .962B .663A .663A .718 -.085 .803 5 37 2520 ---- .993B .687A .687A .743 -.088 .831 3 14 2525 .733 1.025B .712A .874B .769 -.090 6 .859 2 38 2530 ---- 1.057B .737A .737A .796 -.092 .888 1 6 2535 ---- 1.088B .763A .763A .823 -.094 .917 14 2540 ---- 1.121B .789A .789A .851 -.096 .947 19 2545 ---- 1.155B .816A .816A .880 -.097 1 .977 2 10 2550 ---- 1.189B .843A .843A .909 -.099 1.008 376 2555 .989 1.223B .872A .988B .939 -.100 4 1.039 2 59 2560 1.012 1.258B .900A 1.020B .969 -.102 2 1.071 30 2565 1.044 1.294B .929A .984A 1.000 -.103 3 1.103 3 27 2570 ---- 1.329B .959A .959A 1.031 -.105 1.136 33 2575 1.052 1.368B .989A 1.046A 1.062 -.108 1 1.170 30 2580 ---- 1.402B 1.020A 1.020A 1.095 -.108 1.203 14 2585 ---- 1.439B 1.051A 1.051A 1.127 -.111 1.238 21 2590 ---- 1.477B 1.083A 1.083A 1.160 -.112 1.272 6 2595 1.395 1.515B 1.115A 1.181A 1.194 -.114 3 1.308 1 3 2600 1.475 1.557B 1.147A 1.556B 1.228 -.115 2 1.343 4 58 2605 ---- 1.592B 1.187A 1.187A 1.263 -.116 1.379 4 2610 ---- 1.631B 1.221A 1.221A 1.299 -.117 1.416 7 17 2615 ---- 1.670B 1.255A 1.255A 1.334 -.119 1.453 3 16 2620 ---- 1.710B 1.289A 1.289A 1.371 -.119 1.490 3 72 2625 1.751 1.756B 1.317A 1.753B 1.407 -.121 1 1.528 18 2630 ---- 1.718B 1.359A 1.359A 1.445 -.121 1.566 7 2635 ---- 1.769B 1.395A 1.395A 1.482 -.123 1.605 4 8 2650 ---- 1.962B 1.499A 1.499A 1.598 -.125 1.723 9 2675 ---- 2.177B 1.691A 1.691A 1.798 -.128 1.926 23 2700 ---- 2.397B 1.891A 1.891A 2.005 -.132 2.137 18 2725 ---- 2.622B 2.101A 2.101A 2.220 -.134 2.354 10 2750 ---- 2.851B 2.316A 2.316A 2.440 -.137 2.577 2 7 2775 ---- 3.084B 2.537A 2.537A 2.666 -.139 2.805 2 3 2800 ---- 3.319B 2.762A 2.762A 2.897 -.139 3.036 4 2825 ---- 3.558B 2.993A 2.993A 3.131 -.139 3.270 2 2850 ---- 3.798B 3.226A 3.226A 3.368 -.139 3.507 2 2875 ---- 4.039B 3.462A 3.462A 3.608 -.138 3.746 2 3 2900 ---- 4.282B 3.699A 3.699A 3.849 -.138 3.987 2925 ---- 4.527B 3.939A 3.939A 4.091 -.139 4.230 2950 ---- 4.680B 4.180A 4.180A 4.334 -.139 4.473 3 2975 ---- 4.914B 4.423A 4.423A 4.578 -.139 4.717 2 3000 ---- 5.187B 4.666A 4.666A 4.823 -.140 4.963 2 2 3025 ---- 5.432B 4.928A 4.928A 5.069 -.139 5.208 3050 ---- 5.678B 5.216A 5.216A 5.315 -.140 5.455 3075 ---- 5.937B 5.461A 5.461A 5.562 -.139 5.701 3100 ---- 6.184B 5.707A 5.707A 5.809 -.139 5.948 3125 ---- 6.432B 5.953A 5.953A 6.056 -.140 6.196 3150 ---- 6.666B 6.201A 6.201A 6.304 -.139 6.443 3175 ---- 6.868B 6.495A 6.495A 6.552 -.139 6.691 2 3200 ---- 7.175B 6.693A 6.693A 6.801 -.139 6.940 3225 ---- 7.411B 6.941A 6.941A 7.049 -.139 7.188 3250 ---- 7.672B 7.189A 7.189A 7.298 -.139 7.437 3275 ---- 7.921B 7.438A 7.438A 7.547 -.138 7.685 3300 ---- 8.171B 7.686A 7.686A 7.796 -.138 7.934 3325 ---- 8.420B 7.933A 7.933A 8.045 -.138 8.183 3350 ---- 8.670B 8.182A 8.182A 8.294 -.138 8.432 3375 ---- 8.920B 8.431A 8.431A 8.543 -.139 8.682 3400 ---- 9.157B 8.680A 8.680A 8.793 -.138 8.931 3425 ---- 9.407B 8.932A 8.932A 9.042 -.139 9.181 3450 ---- 9.657B 9.179A 9.179A 9.292 -.138 9.430 3475 ---- 9.907B 9.429A 9.429A 9.542 -.138 9.680 3500 ---- 10.157B 9.679A 9.679A 9.791 -.139 9.930 3525 ---- 10.407B 9.930A 9.930A 10.041 -.138 10.179 3550 ---- 10.671B 10.181A 10.181A 10.291 -.138 10.429 3575 ---- 10.920B 10.431A 10.431A 10.541 -.138 10.679 3600 ---- 11.170B 10.678A 10.678A 10.791 -.138 10.929 3625 ---- 11.419B 10.928A 10.928A 11.041 -.138 11.179 3800 ---- 13.169B 12.679A 12.679A 12.791 -.138 12.929 4000 ---- 15.170B 14.680A 14.680A 14.791 -.138 14.929 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.153B 74.666A 74.666A 74.791 -.138 74.929 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 UNCH .001 5 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .003 -.001 .004 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .004 -.001 .005 8 1575 ---- ---- ---- ---- .005 UNCH .005 7 1600 ---- ---- ---- ---- .006 UNCH .006 65 1625 ---- ---- ---- ---- .006 -.001 .007 64 1650 ---- ---- ---- ---- .007 -.001 .008 60 1675 ---- ---- ---- ---- .008 UNCH .008 174 1700 ---- ---- ---- ---- .009 UNCH .009 162 1725 ---- ---- ---- ---- .010 -.001 .011 11 1750 ---- ---- ---- ---- .011 -.001 .012 249 1775 ---- ---- ---- ---- .012 -.001 .013 24 1800 ---- ---- ---- ---- .014 -.001 .015 2 739 1825 ---- ---- ---- ---- .016 -.001 1 .017 39 1850 ---- ---- ---- ---- .018 -.001 .019 163 1875 ---- ---- .021A .021A .020 -.002 .022 15 1900 ---- ---- .024A .024A .023 -.002 251 .025 2 133 1925 ---- ---- .027A .027A .027 -.002 1 .029 23 1950 ---- ---- .032A .032A .031 -.002 .033 44 1975 ---- .039B .036A .039B .036 -.002 .038 1 13 2000 ---- .047B .042A .042A .042 -.003 .045 1 1405 2025 ---- .057B .050A .050A .049 -.004 11 .053 20 2050 .064 .068B .059A .059A .057 -.005 2 .062 1 144 2075 .065 .082B .065 .065 .068 -.005 1 .073 29 2100 ---- .099B .081A .081A .081 -.006 100 .087 6 194 2125 ---- .120B .095A .095A .096 -.007 .103 1 55 2150 .122 .143B .112A .123B .114 -.009 6 .123 6 182 2160 ---- .153B .119A .119A .122 -.010 .132 7 2165 ---- .159B .123A .123A .127 -.009 .136 5 2170 ---- .165B .127A .127A .131 -.010 .141 8 2175 ---- .171B .132A .132A .136 -.010 .146 17 2180 ---- .177B .136A .136A .140 -.011 .151 7 2185 ---- .184B .141A .141A .145 -.011 .156 2 2190 ---- .191B .145A .145A .151 -.011 .162 1 12 2195 ---- .198B .150A .150A .156 -.011 .167 4 2200 .160 .204B .156 .158B .161 -.012 6 .173 4 1055 2205 ---- .212B .161A .161A .167 -.012 .179 3 2210 ---- .219B .166A .166A .173 -.013 .186 1 2215 ---- .226B .172A .172A .179 -.013 .192 2220 ---- .235B .177A .177A .185 -.014 .199 2225 ---- .243B .183A .183A .191 -.015 5 .206 5 126 2230 ---- .252B .189A .189A .198 -.015 .213 6 2235 ---- .261B .195A .195A .205 -.015 .220 2 2240 .229 .270B .202A .230B .212 -.015 2 .227 75 2245 .225 .279B .208A .239B .219 -.016 2 .235 4 2250 .244 .288B .215A .235B .226 -.017 9 .243 6 174 2255 ---- .298B .222A .222A .234 -.017 .251 19 2260 ---- .311B .230A .230A .242 -.018 .260 5 2265 ---- .318B .237A .237A .250 -.019 .269 2270 ---- .329B .245A .245A .258 -.020 .278 2275 ---- .340B .253A .253A .267 -.020 28 .287 10 181 2280 ---- .352B .261A .261A .276 -.021 .297 1 6 2285 ---- .363B .269A .269A .285 -.021 .306 8 2290 ---- .375B .278A .278A .294 -.023 .317 3 2295 ---- .388B .285A .285A .304 -.023 .327 10 2300 .290 .403B .290 .345B .314 -.024 7 .338 21 1020 2305 .396 .414B .306A .414B .324 -.025 1 .349 1 2310 ---- .426B .315A .315A .334 -.026 .360 3 2315 .377 .441B .325A .380B .345 -.027 1 .372 6 2320 ---- .453B .336A .336A .356 -.028 .384 9 2325 ---- .469B .346A .346A .368 -.028 5 .396 176 2330 ---- .482B .357A .357A .380 -.029 .409 8 2335 ---- .498B .368A .368A .392 -.030 .422 7 2340 ---- .513B .380A .380A .404 -.031 .435 2 2345 ---- .528B .392A .392A .417 -.032 2 .449 80 83 2350 .548 .548 .404A .418A .430 -.033 8 .463 16 130 2355 .438 .561B .416A .439B .443 -.035 6 .478 10 2360 ---- .578B .429A .429A .457 -.036 .493 1 18 2365 ---- .595B .442A .442A .471 -.037 .508 12 2370 ---- .614B .456A .456A .485 -.038 .523 24 2375 .495 .632B .469A .497B .500 -.039 6 .539 11 2380 ---- .651B .484A .484A .515 -.041 .556 6 22 2385 ---- .670B .497A .497A .531 -.041 26 .572 11 2390 .656 .689B .513A .533A .547 -.043 4 .590 8 2395 ---- .709B .528A .528A .563 -.044 2 .607 128 2400 ---- .728B .543A .543A .579 -.046 5 .625 5 231 2405 ---- .749B .560A .560A .597 -.046 .643 5 2410 ---- .770B .576A .576A .614 -.048 .662 1 2415 ---- .791B .595A .595A .632 -.049 .681 10 2420 ---- .813B .612A .612A .650 -.051 2 .701 2 4 2425 .622 .835B .622 .834B .669 -.052 2 .721 11 91 2430 ---- .858B .647A .647A .688 -.053 .741 6 2435 ---- .881B .666A .666A .707 -.055 .762 6 2440 ---- .905B .684A .684A .727 -.056 2 .783 12 2445 ---- .928B .704A .704A .747 -.058 .805 7 2450 ---- .953B .723A .723A .768 -.059 .827 2 177 2455 ---- .978B .743A .743A .789 -.060 .849 1 2460 ---- 1.003B .763A .763A .810 -.062 .872 3 2465 ---- 1.028B .784A .784A .832 -.063 .895 2 2470 ---- 1.054B .805A .805A .854 -.065 .919 7 2475 .872 1.081B .826A .880B .877 -.066 5 .943 108 2480 ---- 1.108B .848A .848A .900 -.068 .968 2 2485 ---- 1.135B .871A .871A .924 -.068 .992 12 2490 ---- 1.162B .893A .893A .948 -.070 1.018 2495 ---- 1.190B .917A .917A .972 -.072 2 1.044 8 2500 .980 1.219B .940A 1.001B .997 -.073 56 1.070 16 516 2505 ---- 1.248B .964A .964A 1.022 -.074 1.096 12 2510 ---- 1.277B .989A .989A 1.048 -.075 26 1.123 4 2515 ---- 1.307B 1.013A 1.013A 1.073 -.078 1.151 4 2520 ---- 1.337B 1.039A 1.039A 1.100 -.078 1.178 9 2525 1.122 1.367B 1.064A 1.134B 1.127 -.079 2 1.206 2 174 2530 ---- 1.398B 1.090A 1.090A 1.154 -.081 1.235 25 2535 ---- 1.430B 1.117A 1.117A 1.181 -.083 1.264 11 2540 1.343 1.461B 1.143A 1.346B 1.209 -.084 1 1.293 1 3 2545 ---- 1.493B 1.171A 1.171A 1.238 -.085 1.323 14 2550 ---- 1.526B 1.198A 1.198A 1.266 -.087 1.353 337 2555 ---- 1.558B 1.226A 1.226A 1.295 -.088 1.383 1 2560 ---- 1.591B 1.255A 1.255A 1.325 -.089 1.414 4 2565 ---- 1.625B 1.284A 1.284A 1.355 -.090 1.445 85 2570 ---- 1.658B 1.313A 1.313A 1.385 -.092 1.477 4 2575 ---- 1.693B 1.342A 1.342A 1.416 -.093 1.509 39 2580 ---- 1.727B 1.372A 1.372A 1.447 -.094 1.541 9 2585 ---- 1.762B 1.403A 1.403A 1.478 -.096 1.574 2590 ---- 1.797B 1.434A 1.434A 1.510 -.097 1.607 4 2595 ---- 1.832B 1.465A 1.465A 1.542 -.098 1.640 3 2600 ---- 1.870B 1.496A 1.496A 1.575 -.099 1.674 89 2605 ---- 1.904B 1.528A 1.528A 1.608 -.100 1.708 3 2610 ---- 1.941B 1.560A 1.560A 1.641 -.101 1.742 2 2615 ---- 1.977B 1.593A 1.593A 1.674 -.103 1.777 2620 ---- 2.014B 1.626A 1.626A 1.708 -.104 1.812 2 2625 ---- 2.053B 1.659A 1.659A 1.743 -.104 1.847 18 2630 ---- 2.089B 1.691A 1.691A 1.777 -.106 1.883 1 2635 ---- 2.127B 1.730A 1.730A 1.812 -.107 1.919 1 2650 ---- 2.245B 1.829A 1.829A 1.919 -.109 2.028 4 2675 ---- 2.443B 2.008A 2.008A 2.103 -.113 2.216 4 2700 ---- 2.646B 2.195A 2.195A 2.295 -.116 2.411 10 2725 ---- 2.855B 2.389A 2.389A 2.493 -.119 2.612 5 2750 ---- 3.069B 2.587A 2.587A 2.696 -.122 2.818 3 2775 ---- 3.286B 2.792A 2.792A 2.905 -.124 3.029 3 2800 ---- 3.508B 3.001A 3.001A 3.118 -.126 3.244 6 2825 ---- 3.731B 3.215A 3.215A 3.336 -.126 3.462 5 2850 ---- 3.957B 3.434A 3.434A 3.557 -.127 3.684 4 2875 ---- 4.186B 3.654A 3.654A 3.780 -.129 3.909 1 2900 4.129 4.416B 3.877A 3.990A 4.007 -.130 1 4.137 2925 ---- 4.649B 4.104A 4.104A 4.236 -.131 4.367 4 2950 ---- 4.884B 4.333A 4.333A 4.467 -.131 4.598 2 2975 ---- 5.120B 4.563A 4.563A 4.700 -.132 4.832 2 3000 ---- 5.356B 4.797A 4.797A 4.935 -.132 5.067 179 3025 ---- 5.596B 5.031A 5.031A 5.171 -.133 5.304 3050 ---- 5.836B 5.266A 5.266A 5.408 -.134 5.542 2 3075 ---- 6.076B 5.503A 5.503A 5.647 -.134 5.781 1 3100 ---- 6.317B 5.741A 5.741A 5.887 -.135 6.022 5 3125 ---- 6.560B 5.981A 5.981A 6.128 -.135 6.263 1 3150 ---- 6.804B 6.221A 6.221A 6.369 -.136 6.505 3 3175 ---- 7.046B 6.462A 6.462A 6.612 -.136 6.748 3 3200 ---- 7.292B 6.704A 6.704A 6.855 -.136 6.991 1 3225 ---- 7.535B 6.946A 6.946A 7.098 -.137 7.235 2 3250 ---- 7.717B 7.189A 7.189A 7.343 -.137 7.480 3275 ---- 7.962B 7.433A 7.433A 7.587 -.138 7.725 3300 ---- 8.208B 7.677A 7.677A 7.833 -.137 7.970 3325 ---- 8.454B 7.923A 7.923A 8.078 -.138 8.216 3350 ---- 8.700B 8.189A 8.189A 8.325 -.137 8.462 3375 ---- 8.943B 8.472A 8.472A 8.571 -.138 8.709 3400 ---- 9.135B 8.765A 8.765A 8.818 -.138 8.956 1 3425 ---- 9.382B 9.011A 9.011A 9.065 -.138 9.203 1 3450 ---- 9.688B 9.211A 9.211A 9.312 -.138 9.450 3475 ---- 9.897B 9.504A 9.504A 9.560 -.138 9.698 1 3500 ---- 10.144B 9.751A 9.751A 9.808 -.138 9.946 16 3525 ---- 10.372B 9.999A 9.999A 10.055 -.139 10.194 2 3550 ---- 10.620B 10.246A 10.246A 10.304 -.138 10.442 1 3575 ---- 10.868B 10.493A 10.493A 10.552 -.138 10.690 2 3600 ---- 11.117B 10.741A 10.741A 10.800 -.139 10.939 3 3625 ---- 11.385B 10.989A 10.989A 11.049 -.138 11.187 2 3650 ---- 11.635B 11.237A 11.237A 11.298 -.138 11.436 5 3675 ---- 11.883B 11.485A 11.485A 11.547 -.138 11.685 3 3700 ---- 12.132B 11.734A 11.734A 11.796 -.138 11.934 5 3725 ---- 12.381B 11.983A 11.983A 12.045 -.138 12.183 2 3750 ---- 12.670B 12.183A 12.183A 12.294 -.138 12.432 3775 ---- 12.907B 12.432A 12.432A 12.543 -.139 12.682 3800 ---- 13.157B 12.681A 12.681A 12.793 -.138 12.931 3825 ---- 13.407B 12.930A 12.930A 13.042 -.138 13.180 3850 ---- 13.657B 13.182A 13.182A 13.292 -.138 13.430 3875 ---- 13.919B 13.429A 13.429A 13.542 -.138 13.680 3900 ---- 14.170B 13.682A 13.682A 13.791 -.138 13.929 3925 ---- 14.406B 13.929A 13.929A 14.041 -.138 14.179 3950 ---- 14.656B 14.179A 14.179A 14.291 -.138 14.429 3975 ---- 14.906B 14.429A 14.429A 14.541 -.138 14.679 4000 ---- 15.110B 14.728A 14.728A 14.791 -.138 14.929 20 4025 ---- 15.418B 14.931A 14.931A 15.041 -.138 15.179 4050 ---- 15.668B 15.178A 15.178A 15.291 -.138 15.429 4075 ---- 15.918B 15.428A 15.428A 15.541 -.138 15.679 4500 ---- 20.154B 19.677A 19.677A 19.791 -.138 19.929 5000 ---- 25.167B 24.678A 24.678A 24.791 -.138 24.929 6000 ---- 35.150B 34.674A 34.674A 34.791 -.138 34.929 7000 ---- 45.161B 44.673A 44.673A 44.791 -.138 44.929 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 55.159B 54.672A 54.672A 54.791 -.138 54.929 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.157B 64.670A 64.670A 64.791 -.138 64.929 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 -.001 .003 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 -.001 .008 1 1525 ---- ---- ---- ---- .008 -.001 .009 7 1550 ---- ---- ---- ---- .009 -.001 .010 5 6 1575 ---- ---- ---- ---- .010 -.001 .011 1600 ---- ---- ---- ---- .011 -.002 .013 1 1625 ---- ---- ---- ---- .013 -.001 .014 1650 ---- ---- ---- ---- .014 -.002 .016 4 1675 ---- ---- ---- ---- .016 -.002 .018 6 1700 ---- ---- ---- ---- .018 -.002 .020 2 1725 ---- ---- ---- ---- .020 -.002 .022 1750 ---- ---- ---- ---- .022 -.003 .025 23 1775 ---- ---- ---- ---- .025 -.003 .028 5 1800 ---- ---- ---- ---- .028 -.003 .031 1 12 1825 ---- ---- ---- ---- .032 -.004 .036 1850 ---- ---- ---- ---- .037 -.004 .041 6 1875 ---- ---- ---- ---- .042 -.004 .046 1900 ---- .055B ---- .055B .048 -.005 .053 134 1925 ---- .064B .059A .064B .055 -.005 .060 4 1950 ---- .074B .067A .074B .064 -.005 .069 2 1975 ---- .086B .077A .086B .074 -.006 .080 2000 ---- .100B .088A .088A .086 -.006 .092 18 2025 ---- .116B .101A .101A .099 -.007 .106 2050 ---- .134B .116A .116A .115 -.006 .121 5 2075 ---- .155B .133A .133A .132 -.008 .140 4 2100 ---- .179B .151A .151A .152 -.009 .161 1 10 2125 ---- .207B .173A .173A .175 -.010 .185 4 2150 ---- .239B .198A .198A .201 -.011 .212 2175 ---- .276B .225A .225A .230 -.014 .244 2 2200 ---- .317B .257A .257A .264 -.015 .279 2 35 2225 ---- .366B .294A .294A .302 -.018 .320 2 2250 ---- .418B .335A .335A .344 -.022 .366 7 2275 ---- .477B .380A .380A .393 -.025 .418 1 2 2300 ---- .543B .433A .433A .447 -.029 .476 9 9 2325 ---- .618B .491A .491A .508 -.034 .542 10 2350 ---- .699B .556A .556A .576 -.039 .615 4 2375 ---- .789B .628A .628A .652 -.044 .696 1 11 2400 ---- .888B .709A .709A .736 -.049 27 .785 1 27 2425 ---- .995B .800A .800A .829 -.053 40 .882 2450 ---- 1.111B .896A .896A .930 -.059 .989 2 2475 ---- 1.237B 1.001A 1.001A 1.040 -.064 1.104 5 2500 ---- 1.370B 1.114A 1.114A 1.159 -.068 1.227 150 2525 ---- 1.513B 1.237A 1.237A 1.286 -.074 1.360 40 2550 ---- 1.663B 1.368A 1.368A 1.422 -.078 1.500 2 102 2575 ---- 1.821B 1.507A 1.507A 1.565 -.084 1.649 2 100 2600 ---- 1.987B 1.653A 1.653A 1.717 -.089 1.806 6 2625 1.914 2.160B 1.808A 1.860A 1.876 -.093 1 1.969 5 2650 ---- 2.338B 1.969A 1.969A 2.041 -.099 2.140 3 2675 ---- 2.522B 2.138A 2.138A 2.214 -.102 2.316 2 2700 ---- 2.713B 2.312A 2.312A 2.392 -.107 2.499 2 2725 ---- 2.908B 2.492A 2.492A 2.576 -.111 2.687 2 2750 ---- 3.108B 2.680A 2.680A 2.766 -.114 2.880 2 2775 ---- 3.312B 2.870A 2.870A 2.961 -.116 3.077 2800 ---- 3.520B 3.067A 3.067A 3.160 -.119 3.279 1 2825 ---- 3.732B 3.267A 3.267A 3.364 -.121 3.485 2850 ---- 3.946B 3.473A 3.473A 3.572 -.122 3.694 2875 ---- 4.164B 3.681A 3.681A 3.783 -.123 3.906 2900 ---- 4.383B 3.893A 3.893A 3.997 -.125 4.122 4 2925 ---- 4.606B 4.108A 4.108A 4.214 -.126 4.340 2 2950 ---- 4.830B 4.325A 4.325A 4.434 -.127 4.561 2975 ---- 5.057B 4.545A 4.545A 4.656 -.128 4.784 3000 ---- 5.285B 4.768A 4.768A 4.880 -.129 5.009 3025 ---- 5.515B 4.991A 4.991A 5.106 -.130 5.236 3050 ---- 5.747B 5.219A 5.219A 5.334 -.131 5.465 3075 ---- 5.980B 5.447A 5.447A 5.564 -.132 5.696 3100 ---- 6.215B 5.675A 5.675A 5.795 -.133 5.928 3125 ---- 6.450B 5.907A 5.907A 6.027 -.134 6.161 3150 ---- 6.685B 6.139A 6.139A 6.261 -.135 6.396 3175 ---- 6.921B 6.373A 6.373A 6.496 -.136 6.632 3200 ---- 7.160B 6.608A 6.608A 6.732 -.136 6.868 3 3225 ---- 7.400B 6.844A 6.844A 6.969 -.137 7.106 3250 ---- 7.640B 7.081A 7.081A 7.207 -.138 7.345 3275 ---- 7.880B 7.319A 7.319A 7.446 -.138 7.584 3300 ---- 8.120B 7.557A 7.557A 7.686 -.138 7.824 3325 ---- 8.362B 7.797A 7.797A 7.927 -.138 8.065 3350 ---- 8.605B 8.037A 8.037A 8.168 -.139 8.307 2 3375 ---- 8.847B 8.278A 8.278A 8.410 -.139 8.549 3400 ---- 9.091B 8.519A 8.519A 8.652 -.139 8.791 3425 ---- 9.335B 8.761A 8.761A 8.895 -.140 9.035 3450 ---- 9.580B 9.004A 9.004A 9.138 -.140 9.278 3475 ---- 9.824B 9.247A 9.247A 9.382 -.140 9.522 3500 ---- 9.988B 9.491A 9.491A 9.627 -.140 9.767 3525 ---- 10.164B 9.735A 9.735A 9.871 -.141 10.012 3550 ---- 10.408B 9.979A 9.979A 10.117 -.140 10.257 3575 ---- 10.572B 10.224A 10.224A 10.362 -.141 10.503 7 3600 ---- 10.815B 10.484A 10.484A 10.608 -.141 10.749 4 3625 ---- 11.059B 10.933A 10.933A 10.854 -.142 10.996 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.573 -.144 74.717 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 UNCH .005 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .009 UNCH .009 300 1425 ---- ---- ---- ---- .010 UNCH .010 1450 ---- ---- ---- ---- .011 -.001 .012 250 1475 ---- ---- ---- ---- .012 -.001 .013 1500 ---- ---- ---- ---- .014 -.001 .015 244 1525 ---- ---- ---- ---- .016 -.001 .017 1550 ---- ---- ---- ---- .018 -.001 .019 5 1575 ---- ---- ---- ---- .020 -.002 .022 1 1600 ---- ---- ---- ---- .022 -.002 .024 1625 ---- ---- ---- ---- .025 -.002 1 .027 6 1650 ---- ---- ---- ---- .028 -.003 .031 100 1675 ---- ---- ---- ---- .031 -.003 .034 1 1700 ---- ---- ---- ---- .035 -.004 .039 3 2 1725 ---- ---- ---- ---- .040 -.004 .044 1750 ---- ---- ---- ---- .045 -.004 .049 301 1775 ---- ---- ---- ---- .051 -.004 .055 3 2 1800 ---- .064B ---- .064B .058 -.005 .063 148 1825 ---- .075B ---- .075B .066 -.005 .071 19 1850 ---- .085B .079A .085B .075 -.005 .080 188 1875 ---- .097B .089A .097B .085 -.006 .091 127 1900 ---- .110B .100A .110B .096 -.007 .103 44 1925 ---- .125B .113A .125B .109 -.007 .116 7 1950 ---- .142B .127A .127A .124 -.007 1 .131 1 15 1975 ---- .160B .143A .143A .141 -.007 .148 5 2000 .161 .181B .161 .161 .159 -.009 1 .168 272 2025 ---- .206B .181A .181A .180 -.009 .189 1 2050 ---- .232B .202A .202A .203 -.010 .213 39 2075 ---- .263B .228A .228A .228 -.012 .240 5 2100 ---- .297B .255A .255A .257 -.013 .270 142 2125 ---- .335B .285A .285A .288 -.015 .303 72 2150 ---- .377B .319A .319A .323 -.017 .340 225 2175 ---- .424B .357A .357A .363 -.019 .382 16 2200 ---- .477B .399A .399A .406 -.022 .428 251 2225 ---- .535B .446A .446A .455 -.025 .480 11 2250 ---- .600B .498A .498A .508 -.029 .537 108 2275 ---- .672B .555A .555A .568 -.032 .600 21 2300 ---- .750B .618A .618A .633 -.037 .670 20 65 2325 .814 .833B .687A .698A .706 -.040 9 .746 2350 ---- .926B .763A .763A .785 -.045 .830 6 2375 ---- 1.025B .846A .846A .872 -.048 .920 2 2400 1.100 1.132B .939A 1.131B .965 -.054 12 1.019 11 2425 ---- 1.245B 1.036A 1.036A 1.067 -.057 1.124 8 2450 1.170 1.368B 1.141A 1.170 1.176 -.062 1 1.238 111 2475 ---- 1.496B 1.253A 1.253A 1.292 -.067 1.359 1 2500 ---- 1.632B 1.372A 1.372A 1.416 -.071 1.487 250 2525 ---- 1.775B 1.499A 1.499A 1.547 -.075 1.622 5 2550 ---- 1.926B 1.633A 1.633A 1.685 -.080 1.765 155 2575 ---- 2.082B 1.774A 1.774A 1.830 -.084 1.914 8 23 2600 ---- 2.246B 1.921A 1.921A 1.982 -.087 2.069 8 405 2625 ---- 2.415B 2.075A 2.075A 2.139 -.092 2.231 1 2650 ---- 2.590B 2.235A 2.235A 2.303 -.095 2.398 4 2675 ---- 2.769B 2.401A 2.401A 2.473 -.098 2.571 31 2700 ---- 2.954B 2.573A 2.573A 2.648 -.102 2.750 8 2725 2.855 3.143B 2.749A 2.811A 2.828 -.105 1 2.933 6 3 2750 ---- 3.336B 2.930A 2.930A 3.013 -.107 3.120 6 2775 ---- 3.534B 3.116A 3.116A 3.202 -.110 3.312 2800 ---- 3.734B 3.307A 3.307A 3.395 -.112 3.507 2 17 2825 ---- 3.938B 3.501A 3.501A 3.592 -.115 3.707 2 2 2850 ---- 4.146B 3.699A 3.699A 3.792 -.117 3.909 1 2875 ---- 4.356B 3.900A 3.900A 3.996 -.119 4.115 2900 ---- 4.569B 4.105A 4.105A 4.203 -.120 4.323 2925 ---- 4.784B 4.312A 4.312A 4.412 -.123 4.535 2950 ---- 5.002B 4.523A 4.523A 4.624 -.124 4.748 2975 ---- 5.221B 4.736A 4.736A 4.839 -.125 4.964 3000 ---- 5.443B 4.951A 4.951A 5.056 -.126 5.182 33 3025 ---- 5.666B 5.168A 5.168A 5.275 -.127 5.402 3050 ---- 5.892B 5.388A 5.388A 5.496 -.128 5.624 2 3075 ---- 6.117B 5.609A 5.609A 5.718 -.130 5.848 2 3100 ---- 6.345B 5.832A 5.832A 5.943 -.130 6.073 3125 ---- 6.575B 6.057A 6.057A 6.169 -.131 6.300 3150 ---- 6.805B 6.283A 6.283A 6.396 -.132 6.528 3175 ---- 7.038B 6.510A 6.510A 6.625 -.132 6.757 3200 ---- 7.269B 6.739A 6.739A 6.855 -.133 6.988 7 3225 ---- 7.502B 6.970A 6.970A 7.086 -.134 7.220 3250 ---- 7.736B 7.201A 7.201A 7.318 -.134 7.452 17 3275 ---- 7.972B 7.433A 7.433A 7.552 -.134 7.686 3300 ---- 8.210B 7.666A 7.666A 7.786 -.135 6 7.921 8 18 3325 ---- 8.445B 7.900A 7.900A 8.021 -.136 8.157 3350 ---- 8.685B 8.135A 8.135A 8.257 -.136 8.393 3375 ---- 8.921B 8.371A 8.371A 8.494 -.136 8.630 3400 ---- 9.160B 8.608A 8.608A 8.731 -.137 8.868 3425 ---- 9.400B 8.846A 8.846A 8.970 -.137 9.107 3450 ---- 9.641B 9.084A 9.084A 9.209 -.137 9.346 3475 ---- 9.882B 9.322A 9.322A 9.448 -.138 9.586 3500 ---- 10.125B 9.562A 9.562A 9.688 -.139 9.827 3 3525 ---- 10.365B 9.802A 9.802A 9.929 -.139 10.068 3550 ---- 10.610B 10.042A 10.042A 10.171 -.139 10.310 3575 ---- 10.851B 10.284A 10.284A 10.413 -.139 10.552 3600 ---- 11.095B 10.525A 10.525A 10.655 -.140 10.795 3625 ---- 11.340B 10.767A 10.767A 10.898 -.140 11.038 4000 ---- ---- ---- ---- 14.585 -.142 14.727 2 4500 ---- ---- ---- ---- 19.573 -.144 19.717 5000 ---- ---- ---- ---- 24.573 -.144 24.717 6000 ---- ---- ---- ---- 34.573 -.144 34.717 7000 ---- ---- ---- ---- 44.573 -.144 44.717 8000 ---- ---- ---- ---- 54.573 -.144 54.717 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.573 -.144 64.717 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .014 -.001 .015 1 1 1450 ---- ---- ---- ---- .016 -.001 .017 1475 ---- ---- ---- ---- .019 -.001 .020 1500 .030 .030 .028A .028A .021 -.001 10 .022 1525 ---- ---- ---- ---- .024 -.001 .025 1550 ---- ---- ---- ---- .027 -.002 .029 1575 ---- ---- ---- ---- .031 -.002 .033 1600 ---- ---- ---- ---- .035 -.002 .037 1625 ---- ---- ---- ---- .040 -.002 .042 1650 ---- ---- ---- ---- .045 -.002 .047 1675 ---- ---- ---- ---- .050 -.002 .052 1700 ---- ---- ---- ---- .056 -.003 .059 1725 ---- ---- ---- ---- .063 -.003 .066 1750 ---- ---- ---- ---- .070 -.004 .074 1775 ---- .084B ---- .084B .079 -.003 .082 1800 ---- .095B ---- .095B .088 -.004 .092 1 1825 ---- .107B .102A .107B .099 -.004 .103 1850 ---- .121B .114A .121B .110 -.005 .115 1875 ---- .136B .127A .136B .123 -.005 .128 1900 ---- .152B .141A .152B .137 -.006 .143 1925 ---- .171B .156A .156A .153 -.007 .160 1950 ---- .193B .174A .174A .171 -.007 .178 1975 ---- .215B .194A .194A .191 -.007 .198 2000 ---- .241B .215A .215A .213 -.008 .221 2 2025 ---- .269B .239A .239A .237 -.010 .247 2050 ---- .301B .266A .266A .264 -.011 .275 2075 ---- .336B .294A .294A .294 -.011 .305 2100 ---- .374B .326A .326A .327 -.013 .340 24 2125 ---- .417B .361A .361A .363 -.014 .377 2150 ---- .463B .400A .400A .403 -.016 .419 2175 ---- .514B .443A .443A .447 -.017 .464 17 2200 ---- .570B .489A .489A .495 -.019 .514 2225 ---- .631B .540A .540A .548 -.021 .569 50 2250 ---- .698B .595A .595A .605 -.024 .629 2275 ---- .770B .656A .656A .668 -.027 .695 2300 ---- .849B .722A .722A .736 -.030 .766 2325 ---- .933B .793A .793A .810 -.033 .843 2350 ---- 1.020B .870A .870A .889 -.038 .927 2375 ---- 1.118B .954A .954A .975 -.042 1.017 2400 ---- 1.222B 1.046A 1.046A 1.068 -.046 1.114 2425 ---- 1.333B 1.142A 1.142A 1.167 -.050 1.217 2450 ---- 1.451B 1.245A 1.245A 1.274 -.053 1.327 2475 1.388 1.576B 1.354A 1.419B 1.387 -.057 1 1.444 2500 1.527 1.707B 1.470A 1.497A 1.506 -.061 1 1.567 2525 1.699 1.844B 1.592A 1.625B 1.633 -.064 2 1.697 1 2550 ---- 1.988B 1.720A 1.720A 1.765 -.067 1.832 2575 1.957 2.136B 1.855A 1.990B 1.904 -.070 1 1.974 18 2600 ---- 2.291B 1.995A 1.995A 2.049 -.073 2.122 4 2625 ---- 2.451B 2.142A 2.142A 2.199 -.076 2.275 2650 ---- 2.617B 2.294A 2.294A 2.354 -.080 2.434 2675 ---- 2.787B 2.451A 2.451A 2.515 -.083 2.598 2700 ---- 2.963B 2.614A 2.614A 2.681 -.086 2.767 2725 ---- 3.142B 2.782A 2.782A 2.852 -.088 2.940 2750 ---- 3.326B 2.954A 2.954A 3.027 -.091 3.118 2775 ---- 3.514B 3.131A 3.131A 3.206 -.094 3.300 2800 ---- 3.705B 3.312A 3.312A 3.390 -.097 3.487 2825 ---- 3.900B 3.497A 3.497A 3.577 -.099 3.676 2850 ---- 4.098B 3.686A 3.686A 3.768 -.102 3.870 2875 ---- 4.300B 3.878A 3.878A 3.962 -.104 4.066 2900 ---- 4.504B 4.074A 4.074A 4.160 -.106 4.266 2925 ---- 4.712B 4.273A 4.273A 4.360 -.109 4.469 2950 ---- 4.920B 4.475A 4.475A 4.564 -.110 4.674 2975 ---- 5.131B 4.679A 4.679A 4.770 -.112 4.882 3000 ---- 5.345B 4.887A 4.887A 4.979 -.113 5.092 3025 ---- 5.561B 5.096A 5.096A 5.190 -.114 5.304 3050 ---- 5.779B 5.308A 5.308A 5.403 -.116 5.519 3075 ---- 5.999B 5.522A 5.522A 5.618 -.117 5.735 3100 ---- 6.219B 5.738A 5.738A 5.836 -.118 5.954 3125 ---- 6.442B 5.955A 5.955A 6.055 -.118 6.173 3150 ---- 6.666B 6.175A 6.175A 6.276 -.119 6.395 3175 ---- 6.892B 6.396A 6.396A 6.498 -.120 6.618 3200 ---- 7.119B 6.618A 6.618A 6.722 -.121 6.843 3225 ---- 7.347B 6.842A 6.842A 6.947 -.121 7.068 3250 ---- 7.576B 7.068A 7.068A 7.173 -.123 7.296 3275 ---- 7.806B 7.294A 7.294A 7.401 -.123 7.524 3300 ---- 8.037B 7.522A 7.522A 7.630 -.123 7.753 3325 ---- 8.269B 7.751A 7.751A 7.859 -.125 7.984 3350 ---- 8.502B 7.981A 7.981A 8.090 -.125 8.215 3375 ---- 8.736B 8.212A 8.212A 8.321 -.126 8.447 1 3400 ---- 8.970B 8.444A 8.444A 8.554 -.126 8.680 3425 ---- 9.206B 8.676A 8.676A 8.787 -.127 8.914 1 3450 ---- 9.444B 8.910A 8.910A 9.022 -.127 9.149 3475 ---- 9.678B 9.144A 9.144A 9.257 -.127 9.384 3500 ---- 9.918B 9.379A 9.379A 9.492 -.128 9.620 1 3525 ---- 10.154B 9.615A 9.615A 9.729 -.128 9.857 3550 ---- 10.392B 9.851A 9.851A 9.966 -.129 10.095 3575 ---- 10.632B 10.088A 10.088A 10.204 -.129 10.333 1 3600 ---- 10.872B 10.326A 10.326A 10.443 -.128 10.571 3625 ---- 11.112B 10.564A 10.564A 10.682 -.128 10.810 3650 ---- 11.352B 10.803A 10.803A 10.922 -.128 11.050 3675 ---- 11.593B 11.042A 11.042A 11.162 -.129 11.291 SO NOV23 Silver Option PUT 1550 ---- ---- ---- .051A .041 ---- ---- 1575 ---- ---- ---- ---- .046 -.001 .047 1600 ---- ---- ---- ---- .052 -.001 .053 1625 ---- ---- ---- ---- .059 -.001 .060 1650 ---- ---- ---- ---- .066 -.002 .068 1675 ---- ---- ---- ---- .074 -.002 .076 1700 ---- ---- ---- ---- .083 -.002 .085 1725 ---- ---- ---- ---- .093 -.002 .095 1750 ---- .107B ---- .107B .104 -.002 .106 1775 ---- .120B ---- .120B .115 -.003 .118 1800 ---- .136B ---- .136B .128 -.003 .131 1825 ---- .151B ---- .151B .142 -.004 .146 1850 ---- .169B ---- .169B .158 -.004 .162 1875 ---- .187B ---- .187B .175 -.004 .179 1900 ---- .209B ---- .209B .193 -.005 .198 1925 ---- .233B ---- .233B .214 -.005 .219 1950 ---- .258B .241A .258B .236 -.006 .242 1975 ---- .287B .266A .266A .261 -.007 .268 2000 ---- .319B .292A .292A .288 -.008 .296 2025 ---- .352B .321A .321A .318 -.009 .327 2050 ---- .390B .353A .353A .350 -.011 .361 2075 ---- .431B .388A .388A .386 -.012 .398 2100 ---- .476B .426A .426A .425 -.013 .438 2125 ---- .525B .467A .467A .467 -.015 .482 2150 ---- .579B .512A .512A .514 -.017 .531 2175 ---- .636B .561A .561A .564 -.019 .583 2200 ---- .698B .614A .614A .619 -.021 .640 2225 ---- .766B .672A .672A .678 -.024 .702 2250 ---- .839B .735A .735A .743 -.026 .769 2275 ---- .918B .802A .802A .812 -.029 .841 2300 ---- 1.003B .875A .875A .887 -.032 .919 2325 ---- 1.094B .953A .953A .968 -.034 1.002 2350 ---- 1.184B 1.036A 1.036A 1.054 -.038 1.092 2375 ---- 1.287B 1.126A 1.126A 1.147 -.040 1.187 2400 ---- 1.396B 1.225A 1.225A 1.245 -.044 1.289 2425 ---- 1.512B 1.327A 1.327A 1.350 -.047 1.397 2450 ---- 1.633B 1.435A 1.435A 1.461 -.050 1.511 2475 ---- 1.760B 1.548A 1.548A 1.579 -.052 1.631 2500 ---- 1.893B 1.667A 1.667A 1.702 -.055 1.757 2525 ---- 2.032B 1.792A 1.792A 1.830 -.059 1.889 2550 ---- 2.178B 1.923A 1.923A 1.965 -.062 2.027 2575 ---- 2.326B 2.060A 2.060A 2.105 -.065 2.170 2600 ---- 2.481B 2.202A 2.202A 2.250 -.068 2.318 2625 ---- 2.641B 2.349A 2.349A 2.400 -.071 2.471 2650 ---- 2.805B 2.501A 2.501A 2.556 -.073 2.629 2675 ---- 2.974B 2.658A 2.658A 2.716 -.076 2.792 2700 ---- 3.147B 2.820A 2.820A 2.880 -.079 2.959 2725 ---- 3.324B 2.986A 2.986A 3.049 -.082 3.131 2750 ---- 3.505B 3.157A 3.157A 3.222 -.085 3.307 2775 ---- 3.690B 3.331A 3.331A 3.399 -.088 3.487 2800 ---- 3.878B 3.510A 3.510A 3.580 -.090 3.670 2825 ---- 4.070B 3.692A 3.692A 3.764 -.093 3.857 2850 ---- 4.264B 3.878A 3.878A 3.952 -.095 4.047 2875 ---- 4.462B 4.067A 4.067A 4.143 -.098 4.241 2900 ---- 4.662B 4.259A 4.259A 4.337 -.100 4.437 2925 ---- 4.865B 4.454A 4.454A 4.534 -.102 4.636 2950 ---- 5.070B 4.652A 4.652A 4.733 -.105 4.838 2975 ---- 5.280B 4.853A 4.853A 4.936 -.106 5.042 3000 ---- 5.490B 5.056A 5.056A 5.141 -.107 5.248 3025 ---- 5.700B 5.262A 5.262A 5.348 -.109 5.457 3050 ---- 5.914B 5.470A 5.470A 5.557 -.111 5.668 3075 ---- 6.130B 5.679A 5.679A 5.768 -.112 5.880 3100 ---- 6.346B 5.891A 5.891A 5.982 -.113 6.095 3125 ---- 6.565B 6.105A 6.105A 6.197 -.114 6.311 3150 ---- 6.786B 6.321A 6.321A 6.414 -.114 6.528 3175 ---- 7.008B 6.538A 6.538A 6.632 -.116 6.748 3200 ---- 7.231B 6.756A 6.756A 6.852 -.116 6.968 3225 ---- 7.455B 6.977A 6.977A 7.073 -.117 7.190 3250 ---- 7.681B 7.198A 7.198A 7.296 -.118 7.414 3275 ---- 7.908B 7.421A 7.421A 7.519 -.119 7.638 3300 ---- 8.136B 7.645A 7.645A 7.744 -.120 7.864 3325 ---- 8.364B 7.870A 7.870A 7.970 -.121 8.091 3350 ---- 8.595B 8.097A 8.097A 8.198 -.121 8.319 3375 ---- 8.825B 8.324A 8.324A 8.426 -.122 8.548 3400 ---- 9.056B 8.553A 8.553A 8.655 -.123 8.778 3425 ---- 9.289B 8.782A 8.782A 8.886 -.123 9.009 3450 ---- 9.522B 9.012A 9.012A 9.117 -.124 9.241 3475 ---- 9.756B 9.244A 9.244A 9.349 -.124 9.473 3500 ---- 9.990B 9.475A 9.475A 9.582 -.125 9.707 3525 ---- 10.225B 9.708A 9.708A 9.815 -.126 9.941 3550 ---- 10.461B 9.942A 9.942A 10.050 -.126 10.176 3575 ---- 10.698B 10.176A 10.176A 10.285 -.127 10.412 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1 10000 ---- ---- ---- ---- 74.277 -.137 74.414 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .014 -.001 .015 1 1225 ---- ---- ---- ---- .016 UNCH .016 400 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .020 -.001 .021 1300 ---- ---- ---- ---- .022 -.001 .023 1325 ---- ---- ---- ---- .025 -.001 .026 1350 ---- ---- ---- ---- .028 -.001 .029 1 1375 ---- ---- ---- ---- .031 -.001 .032 201 1400 ---- ---- ---- ---- .035 -.001 .036 1 1425 ---- ---- ---- ---- .038 -.002 .040 1450 ---- ---- ---- ---- .043 -.001 .044 200 1475 ---- ---- ---- ---- .047 -.001 .048 1500 ---- .055B ---- .055B .052 -.002 .054 2 1525 ---- ---- ---- ---- .057 -.002 .059 1550 ---- ---- ---- ---- .063 -.002 .065 2 1575 ---- ---- ---- ---- .070 -.002 .072 1600 ---- ---- ---- ---- .077 -.002 .079 134 1625 ---- ---- ---- ---- .085 -.003 .088 1650 ---- ---- ---- ---- .094 -.003 .097 8 1675 ---- ---- ---- ---- .104 -.003 .107 1 1700 ---- ---- ---- ---- .115 -.003 .118 4 1725 ---- .131B ---- .131B .127 -.003 .130 1750 ---- .147B ---- .147B .140 -.004 .144 4 1775 ---- .164B ---- .164B .155 -.004 .159 10 1800 ---- .182B ---- .182B .171 -.004 .175 228 1825 ---- .201B ---- .201B .188 -.006 .194 6 1850 ---- .223B ---- .223B .208 -.006 .214 25 100 1875 ---- .247B ---- .247B .229 -.006 .235 9 1900 ---- .272B ---- .272B .252 -.007 .259 10 57 1925 ---- .300B ---- .300B .278 -.007 .285 114 1950 ---- .331B .312A .312A .306 -.008 .314 29 1975 ---- .365B .341A .341A .336 -.009 .345 1 2000 ---- .403B .372A .372A .369 -.009 .378 118 2025 ---- .442B .406A .406A .404 -.011 .415 25 35 2050 ---- .485B .443A .443A .443 -.012 .455 17 2075 ---- .533B .484A .484A .485 -.013 .498 7 2100 ---- .583B .530A .530A .530 -.015 .545 154 2125 ---- .639B .575A .575A .579 -.016 .595 10 101 2150 ---- .698B .627A .627A .632 -.018 .650 1 2175 ---- .763B .683A .683A .688 -.021 .709 2200 ---- .832B .743A .743A .750 -.022 .772 92 2225 ---- .906B .808A .808A .815 -.025 .840 20 2250 ---- .986B .877A .877A .886 -.027 .913 11 2275 ---- 1.071B .951A .951A .961 -.030 .991 225 2300 1.046 1.162B 1.000 1.162B 1.042 -.033 6 1.075 8 170 2325 ---- 1.258B 1.114A 1.114A 1.129 -.035 1.164 100 2350 ---- 1.360B 1.204A 1.204A 1.221 -.038 1.259 2375 ---- 1.468B 1.304A 1.304A 1.319 -.041 1.360 109 2400 ---- 1.581B 1.405A 1.405A 1.422 -.045 1.467 109 2425 ---- 1.699B 1.512A 1.512A 1.532 -.048 1.580 7 2450 ---- 1.823B 1.624A 1.624A 1.647 -.052 1.699 3 2475 ---- 1.953B 1.741A 1.741A 1.768 -.055 1.823 26 2500 ---- 2.087B 1.864A 1.864A 1.895 -.057 1.952 20 2525 ---- 2.227B 1.993A 1.993A 2.027 -.060 2.087 1 6 2550 ---- 2.372B 2.126A 2.126A 2.164 -.063 2.227 2575 ---- 2.521B 2.265A 2.265A 2.306 -.065 2.371 2600 ---- 2.676B 2.408A 2.408A 2.453 -.068 2.521 15 2625 ---- 2.835B 2.557A 2.557A 2.604 -.071 2.675 32 2650 ---- 3.000B 2.710A 2.710A 2.760 -.073 2.833 1 2675 ---- 3.168B 2.867A 2.867A 2.920 -.076 2.996 2700 ---- 3.338B 3.029A 3.029A 3.084 -.079 3.163 2725 ---- 3.514B 3.194A 3.194A 3.253 -.080 3.333 2750 ---- 3.693B 3.364A 3.364A 3.425 -.083 3.508 2775 ---- 3.876B 3.537A 3.537A 3.600 -.086 3.686 2800 ---- 4.062B 3.714A 3.714A 3.779 -.088 3.867 1 2825 ---- 4.251B 3.894A 3.894A 3.962 -.089 4.051 2850 ---- 4.442B 4.078A 4.078A 4.147 -.092 4.239 2875 ---- 4.637B 4.264A 4.264A 4.336 -.093 4.429 2900 ---- 4.836B 4.454A 4.454A 4.527 -.096 4.623 2925 ---- 5.034B 4.646A 4.646A 4.721 -.097 4.818 2950 ---- 5.236B 4.841A 4.841A 4.918 -.099 5.017 2975 ---- 5.440B 5.039A 5.039A 5.117 -.100 5.217 3000 5.372 5.646B 5.238A 5.305A 5.318 -.102 2 5.420 13 3025 ---- 5.856B 5.441A 5.441A 5.522 -.103 5.625 3050 ---- 6.065B 5.645A 5.645A 5.727 -.105 5.832 3075 ---- 6.277B 5.851A 5.851A 5.935 -.106 6.041 3100 ---- 6.492B 6.059A 6.059A 6.144 -.107 6.251 3125 ---- 6.706B 6.269A 6.269A 6.355 -.109 6.464 3150 ---- 6.922B 6.481A 6.481A 6.568 -.110 6.678 3175 ---- 7.141B 6.695A 6.695A 6.783 -.111 6.894 3200 ---- 7.360B 6.910A 6.910A 6.999 -.112 7.111 3225 ---- 7.581B 7.126A 7.126A 7.217 -.112 7.329 3250 ---- 7.803B 7.344A 7.344A 7.435 -.114 7.549 3275 ---- 8.027B 7.563A 7.563A 7.656 -.114 7.770 15 3300 7.756 8.251B 7.756 8.251B 7.877 -.116 1 7.993 3325 ---- 8.477B 8.005A 8.005A 8.100 -.116 8.216 3350 ---- 8.703B 8.228A 8.228A 8.324 -.117 8.441 3375 ---- 8.932B 8.452A 8.452A 8.549 -.118 8.667 3400 ---- 9.159B 8.677A 8.677A 8.775 -.119 8.894 3425 ---- 9.388B 8.903A 8.903A 9.002 -.119 9.121 3450 ---- 9.620B 9.130A 9.130A 9.230 -.120 9.350 3475 ---- 9.850B 9.358A 9.358A 9.458 -.121 9.579 3500 ---- 10.081B 9.587A 9.587A 9.688 -.121 9.809 3525 ---- 10.313B 9.817A 9.817A 9.918 -.122 10.040 3550 ---- 10.547B 10.047A 10.047A 10.149 -.123 10.272 3575 ---- 10.780B 10.278A 10.278A 10.381 -.123 10.504 3600 ---- 11.015B 10.510A 10.510A 10.614 -.123 10.737 3625 ---- 11.250B 10.743A 10.743A 10.847 -.124 10.971 3650 ---- 11.485B 10.976A 10.976A 11.081 -.124 11.205 3675 ---- 11.721B 11.210A 11.210A 11.315 -.125 11.440 1 3700 ---- 11.960B 11.444A 11.444A 11.550 -.125 11.675 3725 ---- 12.195B 11.679A 11.679A 11.786 -.125 11.911 3750 ---- 12.433B 11.915A 11.915A 12.022 -.126 12.148 3775 ---- 12.671B 12.151A 12.151A 12.258 -.127 12.385 3800 ---- 12.910B 12.388A 12.388A 12.496 -.127 12.623 3825 ---- 13.149B 12.625A 12.625A 12.733 -.128 12.861 3850 ---- 13.389B 12.863A 12.863A 12.972 -.127 13.099 3875 ---- 13.629B 13.101A 13.101A 13.210 -.128 13.338 3900 ---- 13.869B 13.340A 13.340A 13.449 -.129 13.578 3925 ---- 14.112B 13.579A 13.579A 13.689 -.129 13.818 3950 ---- 14.351B 13.818A 13.818A 13.929 -.129 14.058 3975 ---- 14.593B 14.058A 14.058A 14.169 -.130 14.299 4000 ---- 14.835B 14.298A 14.298A 14.410 -.130 14.540 4025 ---- 15.078B 14.539A 14.539A 14.652 -.130 14.782 4050 ---- 15.320B 14.780A 14.780A 14.893 -.131 15.024 4075 ---- 15.564B 15.021A 15.021A 15.135 -.131 15.266 1 4500 ---- ---- ---- ---- 19.298 -.134 19.432 2 5000 ---- ---- ---- ---- 24.277 -.137 24.414 6000 ---- ---- ---- ---- 34.277 -.137 34.414 7000 ---- ---- ---- ---- 44.277 -.137 44.414 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.277 -.137 49.414 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.277 -.137 54.414 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 64.277 -.137 64.414 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.962 -.141 74.103 1100 ---- ---- ---- ---- .020 -.001 .021 1125 ---- ---- ---- ---- .023 -.001 .024 1150 ---- ---- ---- ---- .026 UNCH .026 1175 ---- ---- ---- ---- .029 -.001 .030 1200 ---- ---- ---- ---- .032 -.001 .033 1225 ---- ---- ---- ---- .036 -.001 .037 1250 ---- ---- ---- ---- .040 -.001 .041 1275 ---- ---- ---- ---- .045 -.001 .046 1300 ---- ---- ---- ---- .050 -.001 .051 1325 ---- ---- ---- ---- .055 -.001 .056 1350 ---- ---- ---- ---- .060 -.002 .062 1375 ---- ---- ---- ---- .067 -.001 .068 1400 ---- ---- ---- ---- .073 -.002 .075 1425 ---- ---- ---- ---- .080 -.002 .082 1450 ---- ---- ---- ---- .088 -.002 .090 1475 ---- ---- ---- ---- .096 -.002 .098 1500 ---- ---- ---- ---- .105 -.002 .107 1525 ---- ---- ---- ---- .114 -.002 .116 1550 ---- ---- ---- ---- .125 -.002 .127 1575 ---- ---- ---- ---- .136 -.002 .138 1600 ---- ---- ---- ---- .148 -.003 .151 1625 ---- ---- ---- ---- .161 -.003 .164 1 1650 ---- ---- ---- ---- .176 -.003 .179 1675 ---- ---- ---- ---- .192 -.003 .195 1700 ---- ---- ---- ---- .209 -.003 .212 1725 ---- ---- ---- ---- .227 -.004 .231 1750 ---- .254B ---- .254B .248 -.004 .252 1775 ---- .278B ---- .278B .270 -.004 .274 1 1800 ---- .305B ---- .305B .294 -.005 .299 100 1825 ---- .333B ---- .333B .320 -.006 .326 1850 ---- .364B ---- .364B .348 -.006 .354 1875 ---- .397B ---- .397B .378 -.007 .385 1900 ---- .433B ---- .433B .411 -.008 .419 1925 ---- .472B ---- .472B .446 -.009 .455 1950 ---- .513B ---- .513B .484 -.010 .494 1975 ---- .558B ---- .558B .525 -.010 .535 1 2000 ---- .605B .578A .578A .568 -.012 .580 1 2025 ---- .657B .624A .624A .615 -.012 .627 2050 ---- .710B .673A .673A .664 -.014 .678 2075 ---- .768B .725A .725A .717 -.015 .732 2100 ---- .830B .781A .781A .774 -.016 .790 70 2125 ---- .896B .840A .840A .834 -.017 .851 1 2150 .953 .966B .902A .906A .897 -.019 1 .916 1 2175 ---- 1.040B .969A .969A .965 -.021 .986 2200 ---- 1.119B 1.039A 1.039A 1.036 -.023 1.059 185 2225 1.165 1.201B 1.113A 1.121A 1.112 -.025 1 1.137 1 2250 ---- 1.288B 1.192A 1.192A 1.191 -.028 1.219 8 2275 ---- 1.380B 1.275A 1.275A 1.276 -.029 1.305 2300 ---- 1.477B 1.362A 1.362A 1.364 -.033 1.397 2325 ---- 1.569B 1.454A 1.454A 1.457 -.036 1.493 2350 ---- 1.675B 1.550A 1.550A 1.555 -.038 1.593 2375 ---- 1.786B 1.659A 1.659A 1.658 -.041 1.699 2400 ---- 1.901B 1.765A 1.765A 1.765 -.044 1.809 2425 ---- 2.021B 1.875A 1.875A 1.877 -.047 1.924 2450 ---- 2.146B 1.989A 1.989A 1.993 -.051 2.044 1 2475 ---- 2.276B 2.109A 2.109A 2.114 -.054 2.168 2500 ---- 2.408B 2.232A 2.232A 2.240 -.056 2.296 125 2525 ---- 2.546B 2.360A 2.360A 2.370 -.059 2.429 28 2550 ---- 2.688B 2.493A 2.493A 2.504 -.062 2.566 2575 ---- 2.835B 2.629A 2.629A 2.643 -.064 2.707 2600 ---- 2.985B 2.769A 2.769A 2.786 -.067 2.853 1 1 2625 ---- 3.138B 2.914A 2.914A 2.933 -.069 3.002 2650 ---- 3.295B 3.062A 3.062A 3.084 -.071 3.155 120 2675 ---- 3.457B 3.214A 3.214A 3.238 -.073 3.311 2700 ---- 3.620B 3.370A 3.370A 3.396 -.076 3.472 20 2725 ---- 3.790B 3.529A 3.529A 3.558 -.077 3.635 2750 ---- 3.959B 3.691A 3.691A 3.723 -.079 3.802 2775 ---- 4.133B 3.857A 3.857A 3.892 -.080 3.972 2800 ---- 4.310B 4.026A 4.026A 4.063 -.082 4.145 2825 ---- 4.490B 4.198A 4.198A 4.238 -.083 4.321 2850 ---- 4.675B 4.373A 4.373A 4.415 -.085 4.500 2875 ---- 4.857B 4.551A 4.551A 4.595 -.086 4.681 2900 ---- 5.045B 4.731A 4.731A 4.778 -.087 4.865 2925 ---- 5.235B 4.915A 4.915A 4.963 -.089 5.052 2950 ---- 5.427B 5.100A 5.100A 5.150 -.090 5.240 2975 ---- 5.621B 5.287A 5.287A 5.340 -.091 5.431 15 3000 ---- 5.818B 5.478A 5.478A 5.532 -.093 5.625 3025 ---- 6.016B 5.670A 5.670A 5.726 -.094 5.820 3050 ---- 6.216B 5.864A 5.864A 5.921 -.096 6.017 3075 ---- 6.419B 6.060A 6.060A 6.119 -.097 6.216 3100 ---- 6.623B 6.259A 6.259A 6.318 -.099 6.417 3125 ---- 6.828B 6.459A 6.459A 6.520 -.100 6.620 3150 ---- 7.035B 6.661A 6.661A 6.722 -.103 6.825 3175 ---- 7.243B 6.865A 6.865A 6.927 -.103 7.030 3200 ---- 7.453B 7.070A 7.070A 7.133 -.105 7.238 3225 ---- 7.665B 7.276A 7.276A 7.340 -.107 7.447 3250 ---- 7.877B 7.484A 7.484A 7.549 -.108 7.657 3275 ---- 8.091B 7.694A 7.694A 7.759 -.110 7.869 3300 ---- 8.306B 7.905A 7.905A 7.971 -.111 8.082 3325 ---- 8.522B 8.117A 8.117A 8.184 -.112 8.296 3350 ---- 8.739B 8.330A 8.330A 8.399 -.112 8.511 3375 ---- 8.958B 8.545A 8.545A 8.615 -.113 8.728 3400 ---- 9.177B 8.760A 8.760A 8.831 -.114 8.945 3425 ---- 9.398B 8.977A 8.977A 9.050 -.114 9.164 3450 ---- 9.620B 9.195A 9.195A 9.269 -.114 9.383 3475 ---- 9.844B 9.414A 9.414A 9.489 -.115 9.604 3500 ---- 10.065B 9.636A 9.636A 9.710 -.116 9.826 3525 ---- 10.290B 9.855A 9.855A 9.932 -.116 10.048 3550 ---- 10.514B 10.077A 10.077A 10.155 -.117 10.272 3575 ---- 10.741B 10.300A 10.300A 10.379 -.117 10.496 3600 ---- 10.968B 10.525A 10.525A 10.603 -.118 10.721 3625 ---- 11.195B 10.748A 10.748A 10.828 -.119 10.947 3650 ---- 11.425B 10.975A 10.975A 11.054 -.120 11.174 3675 ---- 11.652B 11.201A 11.201A 11.281 -.120 11.401 3700 ---- 11.883B 11.428A 11.428A 11.508 -.121 11.629 4000 ---- 14.685B 14.202A 14.202A 14.286 -.130 14.416 5000 ---- ---- ---- ---- 23.976 -.142 24.118 4 7000 ---- ---- ---- ---- 43.962 -.141 44.103 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .195 ---- ---- 1625 ---- ---- ---- ---- .216 -.009 .225 1650 ---- ---- ---- ---- .239 -.009 .248 1675 ---- ---- ---- ---- .264 -.010 .274 1700 ---- ---- ---- ---- .290 -.011 .301 1725 ---- ---- ---- ---- .318 -.012 .330 1750 ---- ---- ---- ---- .349 -.013 .362 1775 ---- ---- ---- ---- .381 -.014 .395 1800 ---- ---- ---- ---- .415 -.015 .430 1825 ---- ---- ---- ---- .452 -.016 .468 1850 ---- ---- ---- ---- .491 -.017 .508 1875 ---- ---- ---- ---- .532 -.018 .550 1900 ---- ---- ---- ---- .575 -.019 .594 1925 ---- ---- ---- ---- .621 -.020 .641 1950 ---- ---- ---- ---- .669 -.022 .691 1975 ---- ---- ---- ---- .720 -.023 .743 2000 ---- ---- ---- ---- .773 -.025 .798 2025 ---- ---- ---- ---- .830 -.025 .855 2050 ---- ---- ---- ---- .888 -.027 .915 2075 ---- ---- ---- ---- .950 -.028 .978 2100 ---- ---- ---- ---- 1.014 -.030 1.044 2125 ---- ---- ---- ---- 1.082 -.031 1.113 2150 ---- ---- ---- ---- 1.152 -.033 1.185 2175 ---- ---- ---- ---- 1.226 -.034 1.260 2200 ---- ---- ---- ---- 1.303 -.036 1.339 2225 ---- ---- ---- ---- 1.383 -.038 1.421 2250 ---- ---- ---- ---- 1.467 -.039 1.506 2275 ---- ---- ---- ---- 1.554 -.041 1.595 2300 ---- ---- ---- ---- 1.644 -.043 1.687 2325 ---- ---- ---- ---- 1.739 -.044 1.783 2350 ---- ---- ---- ---- 1.837 -.045 1.882 2375 ---- ---- ---- ---- 1.938 -.048 1.986 2400 ---- ---- ---- ---- 2.044 -.049 2.093 2425 ---- ---- ---- ---- 2.153 -.051 2.204 2450 ---- ---- ---- ---- 2.266 -.053 2.319 2475 ---- ---- ---- ---- 2.384 -.054 2.438 2500 ---- ---- ---- ---- 2.505 -.056 2.561 2525 ---- ---- ---- ---- 2.631 -.058 2.689 2550 ---- ---- ---- ---- 2.760 -.060 2.820 2575 ---- ---- ---- ---- 2.894 -.061 2.955 2600 ---- ---- ---- ---- 3.032 -.063 3.095 2625 ---- ---- ---- ---- 3.174 -.064 3.238 2650 ---- ---- ---- ---- 3.320 -.066 3.386 2675 ---- ---- ---- ---- 3.470 -.068 3.538 2700 ---- ---- ---- ---- 3.624 -.070 3.694 2725 ---- ---- ---- ---- 3.782 -.072 3.854 2750 ---- ---- ---- ---- 3.944 -.073 4.017 2775 ---- ---- ---- ---- 4.110 -.074 4.184 2800 ---- ---- ---- ---- 4.279 -.076 4.355 2825 ---- ---- ---- ---- 4.452 -.077 4.529 2850 ---- ---- ---- ---- 4.628 -.079 4.707 2875 ---- ---- ---- ---- 4.807 -.080 4.887 2900 ---- ---- ---- ---- 4.989 -.081 5.070 2925 ---- ---- ---- ---- 5.174 -.083 5.257 2950 ---- ---- ---- ---- 5.362 -.084 5.446 2975 ---- ---- ---- ---- 5.552 -.085 5.637 3000 ---- ---- ---- ---- 5.745 -.086 5.831 3025 ---- ---- ---- ---- 5.940 -.087 6.027 3050 ---- ---- ---- ---- 6.137 -.089 6.226 3075 ---- ---- ---- ---- 6.336 -.090 6.426 3100 ---- ---- ---- ---- 6.537 -.091 6.628 3125 ---- ---- ---- ---- 6.741 -.091 6.832 3150 ---- ---- ---- ---- 6.945 -.093 7.038 3175 ---- ---- ---- ---- 7.152 -.093 7.245 3200 ---- ---- ---- ---- 7.359 -.095 7.454 3225 ---- ---- ---- ---- 7.569 -.095 7.664 3250 ---- ---- ---- ---- 7.779 -.097 7.876 3275 ---- ---- ---- ---- 7.991 -.097 8.088 3300 ---- ---- ---- ---- 8.204 -.098 8.302 3325 ---- ---- ---- ---- 8.418 -.099 8.517 3350 ---- ---- ---- ---- 8.634 -.100 8.734 3375 ---- ---- ---- ---- 8.850 -.101 8.951 3400 ---- ---- ---- ---- 9.068 -.101 9.169 3425 ---- ---- ---- ---- 9.286 -.103 9.389 3450 ---- ---- ---- ---- 9.506 -.103 9.609 3475 ---- ---- ---- ---- 9.727 -.103 9.830 3500 ---- ---- ---- ---- 9.948 -.104 10.052 3525 ---- ---- ---- ---- 10.170 -.105 10.275 3550 ---- ---- ---- ---- 10.393 -.106 10.499 3575 ---- ---- ---- ---- 10.617 -.107 10.724 3600 ---- ---- ---- ---- 10.842 -.107 10.949 3625 ---- ---- ---- ---- 11.068 -.107 11.175 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .032 +.009 .023 1025 ---- ---- ---- ---- .036 +.009 .027 1050 ---- ---- ---- ---- .040 +.009 .031 1075 ---- ---- ---- ---- .045 +.010 .035 1100 ---- ---- ---- ---- .050 +.009 .041 1125 ---- ---- ---- ---- .055 +.009 .046 1150 ---- ---- ---- ---- .061 +.009 .052 1175 ---- ---- ---- ---- .067 +.008 .059 1200 ---- ---- ---- ---- .073 +.006 .067 1225 ---- ---- ---- ---- .080 +.005 .075 1250 ---- ---- ---- ---- .087 +.003 .084 1275 ---- ---- ---- ---- .095 +.001 .094 1300 ---- ---- ---- ---- .104 UNCH .104 1325 ---- ---- ---- ---- .113 -.003 .116 1350 ---- ---- ---- ---- .123 -.005 .128 1375 ---- ---- ---- ---- .134 -.007 .141 1400 ---- ---- ---- ---- .146 -.009 .155 1425 ---- ---- ---- ---- .159 -.012 .171 1450 ---- ---- ---- ---- .173 -.014 .187 1475 ---- ---- ---- ---- .188 -.017 .205 1500 ---- ---- ---- ---- .204 -.019 .223 1525 ---- ---- ---- ---- .221 -.022 .243 1550 ---- ---- ---- ---- .239 -.025 .264 1575 ---- ---- ---- ---- .258 -.029 .287 1600 ---- ---- ---- ---- .278 -.032 .310 1625 ---- ---- ---- ---- .299 -.037 .336 1650 ---- ---- .359A .359A .321 -.041 .362 1675 ---- ---- .383A .383A .345 -.046 .391 1700 ---- ---- .409A .409A .370 -.051 .421 1725 ---- ---- .436A .436A .397 -.055 .452 1750 ---- ---- .465A .465A .426 -.059 .485 1775 ---- ---- .497A .497A .458 -.063 .521 1800 ---- ---- .530A .530A .491 -.067 .558 12 1825 ---- ---- .566A .566A .527 -.070 .597 1850 ---- ---- .604A .604A .566 -.072 .638 1875 ---- ---- .645A .645A .607 -.074 .681 1900 ---- ---- .688A .688A .650 -.077 .727 1925 ---- ---- .734A .734A .696 -.079 .775 1950 ---- ---- .782A .782A .745 -.080 .825 1975 ---- ---- .834A .834A .796 -.082 .878 2000 ---- ---- .889A .889A .850 -.083 .933 1 2025 ---- ---- .945A .945A .908 -.083 .991 2050 ---- ---- 1.006A 1.006A .968 -.083 1.051 2075 ---- ---- 1.070A 1.070A 1.032 -.083 1.115 2100 ---- ---- 1.138A 1.138A 1.099 -.082 1.181 2125 ---- ---- 1.209A 1.209A 1.170 -.081 1.251 2150 ---- ---- 1.283A 1.283A 1.244 -.080 1.324 2175 ---- ---- 1.362A 1.362A 1.322 -.077 1.399 2200 ---- ---- 1.444A 1.444A 1.404 -.074 1.478 2225 ---- ---- 1.530A 1.530A 1.489 -.072 1.561 2250 ---- ---- 1.619A 1.619A 1.578 -.069 1.647 2275 ---- ---- 1.712A 1.712A 1.671 -.065 1.736 2300 ---- ---- 1.809A 1.809A 1.767 -.062 1.829 2325 ---- ---- 1.909A 1.909A 1.867 -.059 1.926 2350 ---- ---- 2.013A 2.013A 1.971 -.055 2.026 2375 ---- ---- 2.121A 2.121A 2.078 -.053 2.131 2400 ---- ---- 2.232A 2.232A 2.189 -.050 2.239 2425 ---- ---- 2.347A 2.347A 2.303 -.048 2.351 2450 ---- ---- 2.466A 2.466A 2.421 -.046 2.467 2475 ---- ---- ---- ---- 2.541 -.045 2.586 2500 ---- ---- ---- ---- 2.665 -.045 2.710 2525 ---- ---- ---- ---- 2.792 -.046 2.838 2550 ---- ---- ---- ---- 2.923 -.047 2.970 2575 ---- ---- ---- ---- 3.057 -.049 3.106 2600 ---- ---- ---- ---- 3.194 -.053 3.247 2625 ---- ---- ---- ---- 3.335 -.056 3.391 12 2650 ---- ---- 3.537A 3.537A 3.479 -.060 3.539 2675 ---- ---- 3.688A 3.688A 3.627 -.064 3.691 2700 ---- ---- 3.839A 3.839A 3.778 -.070 3.848 2725 ---- ---- 3.994A 3.994A 3.933 -.075 4.008 2750 ---- ---- 4.149A 4.149A 4.091 -.081 4.172 2775 ---- ---- 4.308A 4.308A 4.254 -.085 4.339 2800 ---- ---- 4.474A 4.474A 4.419 -.091 4.510 2825 ---- ---- 4.636A 4.636A 4.589 -.095 4.684 2850 ---- ---- 4.804A 4.804A 4.762 -.099 4.861 2875 ---- ---- 4.975A 4.975A 4.939 -.102 5.041 2900 ---- ---- 5.149A 5.149A 5.118 -.106 5.224 2925 ---- ---- 5.324A 5.324A 5.301 -.108 5.409 2950 ---- ---- 5.501A 5.501A 5.486 -.111 5.597 2975 ---- ---- 5.681A 5.681A 5.674 -.112 5.786 3000 ---- ---- 5.864A 5.864A 5.864 -.114 5.978 3025 ---- ---- 6.048A 6.048A 6.056 -.116 6.172 3050 ---- ---- 6.234A 6.234A 6.250 -.118 6.368 3075 ---- ---- 6.422A 6.422A 6.446 -.119 6.565 3100 ---- ---- 6.611A 6.611A 6.643 -.120 6.763 3125 ---- ---- 6.804A 6.804A 6.842 -.121 6.963 3150 ---- ---- 6.997A 6.997A 7.041 -.123 7.164 3175 ---- ---- 7.192A 7.192A 7.242 -.124 7.366 3200 ---- ---- 7.389A 7.389A 7.444 -.125 7.569 3225 ---- ---- 7.587A 7.587A 7.647 -.126 7.773 3250 ---- ---- 7.787A 7.787A 7.850 -.127 7.977 3275 ---- ---- 7.989A 7.989A 8.054 -.128 8.182 3300 ---- ---- 8.192A 8.192A 8.259 -.128 8.387 3325 ---- ---- 8.396A 8.396A 8.465 -.129 8.594 3350 ---- ---- 8.602A 8.602A 8.672 -.129 8.801 3375 ---- ---- 8.808A 8.808A 8.880 -.128 9.008 3400 ---- ---- 9.016A 9.016A 9.088 -.129 9.217 3425 ---- ---- 9.226A 9.226A 9.297 -.129 9.426 3450 ---- ---- 9.436A 9.436A 9.508 -.128 9.636 3475 ---- ---- 9.648A 9.648A 9.719 -.127 9.846 3500 ---- ---- 9.860A 9.860A 9.930 -.127 10.057 3525 ---- ---- 10.074A 10.074A 10.143 -.126 10.269 3550 ---- ---- 10.289A 10.289A 10.357 -.125 10.482 3575 ---- ---- 10.504A 10.504A 10.571 -.125 10.696 3600 ---- ---- 10.721A 10.721A 10.786 -.124 10.910 3625 ---- ---- 10.939A 10.939A 11.003 -.122 11.125 3650 ---- ---- 11.157A 11.157A 11.220 -.121 11.341 3675 ---- ---- 11.376A 11.376A 11.437 -.121 11.558 3700 ---- ---- 11.596A 11.596A 11.656 -.120 11.776 3725 ---- ---- 11.817A 11.817A 11.876 -.118 11.994 3750 ---- ---- 12.039A 12.039A 12.096 -.118 12.214 3775 ---- ---- 12.261A 12.261A 12.317 -.117 12.434 3800 ---- ---- 12.484A 12.484A 12.539 -.116 12.655 3825 ---- ---- 12.708A 12.708A 12.762 -.115 12.877 3850 ---- ---- 12.933A 12.933A 12.985 -.114 13.099 3875 ---- ---- 13.158A 13.158A 13.209 -.113 13.322 3900 ---- ---- 13.384A 13.384A 13.434 -.112 13.546 3925 ---- ---- 13.611A 13.611A 13.660 -.110 13.770 3950 ---- ---- 13.838A 13.838A 13.886 -.110 13.996 3975 ---- ---- 14.066A 14.066A 14.112 -.110 14.222 4000 ---- ---- 14.294A 14.294A 14.340 -.108 14.448 4025 ---- ---- 14.523A 14.523A 14.567 -.108 14.675 4050 ---- ---- 14.752A 14.752A 14.796 -.107 14.903 4075 ---- ---- 14.982A 14.982A 15.025 -.106 15.131 4100 ---- ---- 15.212A 15.212A 15.254 -.106 15.360 4700 ---- ---- ---- 20.872A 20.896 ---- ---- 4900 ---- ---- ---- 22.801A 22.819 ---- ---- 725 ---- ---- ---- ---- .007 +.004 .003 750 ---- ---- ---- ---- .008 +.004 .004 775 ---- ---- ---- ---- .009 +.004 .005 800 ---- ---- ---- ---- .011 +.005 .006 825 ---- ---- ---- ---- .013 +.006 .007 850 ---- ---- ---- ---- .015 +.007 .008 875 ---- ---- ---- ---- .017 +.007 .010 900 ---- ---- ---- ---- .020 +.008 .012 925 ---- ---- ---- ---- .022 +.008 .014 950 ---- ---- ---- ---- .025 +.008 .017 975 ---- ---- ---- ---- .029 +.009 .020 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .064 -.002 .066 1025 ---- ---- ---- ---- .072 -.002 .074 1050 ---- ---- ---- ---- .081 -.002 .083 1075 ---- ---- ---- ---- .090 -.003 .093 1100 ---- ---- ---- ---- .100 -.003 .103 1125 ---- ---- ---- ---- .111 -.003 .114 1150 ---- ---- ---- ---- .123 -.003 .126 1175 ---- ---- ---- ---- .135 -.004 .139 1200 ---- ---- ---- ---- .149 -.004 .153 1225 ---- ---- ---- ---- .163 -.005 .168 1250 ---- ---- ---- ---- .178 -.005 .183 1275 ---- ---- ---- ---- .195 -.005 .200 1300 ---- ---- ---- ---- .212 -.006 .218 1325 ---- ---- ---- ---- .230 -.006 .236 1350 ---- ---- ---- ---- .249 -.007 .256 1375 ---- ---- ---- ---- .270 -.007 .277 1400 ---- ---- ---- ---- .291 -.008 .299 1425 ---- ---- ---- ---- .314 -.008 .322 1450 ---- ---- ---- ---- .338 -.008 .346 1475 ---- ---- ---- ---- .363 -.009 .372 1500 ---- ---- ---- ---- .389 -.010 .399 1525 ---- ---- ---- ---- .416 -.011 .427 1550 ---- ---- ---- ---- .445 -.011 .456 1575 ---- ---- ---- ---- .475 -.012 .487 1600 ---- ---- ---- ---- .507 -.012 .519 1625 ---- ---- ---- ---- .540 -.013 .553 1650 ---- ---- ---- ---- .574 -.014 .588 1675 ---- ---- ---- ---- .610 -.014 .624 1700 ---- ---- ---- ---- .647 -.015 .662 1725 ---- ---- ---- ---- .686 -.016 .702 1750 ---- ---- ---- ---- .726 -.017 .743 1775 ---- ---- ---- ---- .768 -.018 .786 1800 ---- ---- ---- ---- .812 -.019 .831 1825 ---- ---- ---- ---- .858 -.020 .878 1850 ---- ---- ---- ---- .906 -.020 .926 1875 ---- ---- ---- ---- .955 -.022 .977 1900 ---- ---- ---- ---- 1.007 -.022 1.029 1925 ---- ---- ---- ---- 1.060 -.024 1.084 1950 ---- ---- ---- ---- 1.116 -.024 1.140 1975 ---- ---- ---- ---- 1.174 -.025 1.199 2000 ---- ---- ---- ---- 1.234 -.027 1.261 2025 ---- ---- ---- ---- 1.296 -.028 1.324 2050 ---- ---- ---- ---- 1.361 -.029 1.390 2075 ---- ---- ---- ---- 1.429 -.030 1.459 2100 ---- ---- ---- ---- 1.499 -.031 1.530 2125 ---- ---- ---- ---- 1.571 -.032 1.603 2150 ---- ---- ---- ---- 1.646 -.034 1.680 2175 ---- ---- ---- ---- 1.724 -.035 1.759 2200 ---- ---- ---- ---- 1.805 -.036 1.841 2225 ---- ---- ---- ---- 1.889 -.037 1.926 2250 ---- ---- ---- ---- 1.976 -.038 2.014 2275 ---- ---- ---- ---- 2.066 -.039 2.105 2300 ---- ---- ---- ---- 2.159 -.041 2.200 2325 ---- ---- ---- ---- 2.255 -.042 2.297 2350 ---- ---- ---- ---- 2.355 -.043 2.398 2375 ---- ---- ---- ---- 2.457 -.045 2.502 2400 ---- ---- ---- ---- 2.564 -.046 2.610 2425 ---- ---- ---- ---- 2.674 -.047 2.721 2450 ---- ---- ---- ---- 2.787 -.049 2.836 2475 ---- ---- ---- ---- 2.904 -.050 2.954 2500 ---- ---- ---- ---- 3.024 -.052 3.076 2525 ---- ---- ---- ---- 3.149 -.052 3.201 2550 ---- ---- ---- ---- 3.276 -.055 3.331 2575 ---- ---- ---- ---- 3.408 -.056 3.464 2600 ---- ---- ---- ---- 3.543 -.057 3.600 2625 ---- ---- ---- ---- 3.683 -.058 3.741 2650 ---- ---- ---- ---- 3.826 -.059 3.885 2675 ---- ---- ---- ---- 3.972 -.061 4.033 2700 ---- ---- ---- ---- 4.123 -.062 4.185 2725 ---- ---- ---- ---- 4.278 -.063 4.341 2750 ---- ---- ---- ---- 4.436 -.064 4.500 2775 ---- ---- ---- ---- 4.598 -.066 4.664 2800 ---- ---- ---- ---- 4.764 -.066 4.830 2825 ---- ---- ---- ---- 4.932 -.069 5.001 2850 ---- ---- ---- ---- 5.105 -.069 5.174 2875 ---- ---- ---- ---- 5.280 -.070 5.350 2900 ---- ---- ---- ---- 5.458 -.071 5.529 2925 ---- ---- ---- ---- 5.639 -.072 5.711 2950 ---- ---- ---- ---- 5.822 -.074 5.896 2975 ---- ---- ---- ---- 6.008 -.074 6.082 3000 ---- ---- ---- ---- 6.196 -.075 6.271 3025 ---- ---- ---- ---- 6.386 -.076 6.462 3050 ---- ---- ---- ---- 6.577 -.078 6.655 3075 ---- ---- ---- ---- 6.771 -.079 6.850 3100 ---- ---- ---- ---- 6.966 -.080 7.046 3125 ---- ---- ---- ---- 7.163 -.080 7.243 3150 ---- ---- ---- ---- 7.360 -.082 7.442 3175 ---- ---- ---- ---- 7.559 -.082 7.641 3200 ---- ---- ---- ---- 7.759 -.083 7.842 3225 ---- ---- ---- ---- 7.960 -.083 8.043 3250 ---- ---- ---- ---- 8.161 -.084 8.245 3275 ---- ---- ---- ---- 8.362 -.086 8.448 3300 ---- ---- ---- ---- 8.564 -.087 8.651 3325 ---- ---- ---- ---- 8.767 -.087 8.854 3350 ---- ---- ---- ---- 8.970 -.088 9.058 3375 ---- ---- ---- ---- 9.173 -.089 9.262 3400 ---- ---- ---- ---- 9.377 -.089 9.466 3425 ---- ---- ---- ---- 9.581 -.090 9.671 3450 ---- ---- ---- ---- 9.786 -.090 9.876 3475 ---- ---- ---- ---- 9.991 -.091 10.082 3500 ---- ---- ---- ---- 10.197 -.092 10.289 3525 ---- ---- ---- ---- 10.403 -.093 10.496 3550 ---- ---- ---- ---- 10.610 -.093 10.703 3575 ---- ---- ---- ---- 10.817 -.095 10.912 3600 ---- ---- ---- ---- 11.025 -.096 11.121 3625 ---- ---- ---- ---- 11.234 -.096 11.330 3650 ---- ---- ---- ---- 11.444 -.096 11.540 3675 ---- ---- ---- ---- 11.654 -.097 11.751 3700 ---- ---- ---- ---- 11.865 -.098 11.963 3725 ---- ---- ---- ---- 12.077 -.098 12.175 3750 ---- ---- ---- ---- 12.289 -.099 12.388 3775 ---- ---- ---- ---- 12.502 -.100 12.602 3800 ---- ---- ---- ---- 12.716 -.101 12.817 3825 ---- ---- ---- ---- 12.931 -.101 13.032 3850 ---- ---- ---- ---- 13.147 -.102 13.249 3875 ---- ---- ---- ---- 13.363 -.103 13.466 3900 ---- ---- ---- ---- 13.580 -.103 13.683 3925 ---- ---- ---- ---- 13.798 -.104 13.902 3950 ---- ---- ---- ---- 14.017 -.104 14.121 3975 ---- ---- ---- ---- 14.236 -.104 14.340 4000 ---- ---- ---- ---- 14.456 -.105 14.561 4025 ---- ---- ---- ---- 14.676 -.106 14.782 4050 ---- ---- ---- ---- 14.897 -.106 15.003 4075 ---- ---- ---- ---- 15.119 -.106 15.225 4100 ---- ---- ---- ---- 15.341 -.107 15.448 5000 ---- ---- ---- ---- 23.648 -.121 23.769 6000 ---- ---- ---- ---- 33.301 -.130 33.431 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .018 -.001 .019 800 ---- ---- ---- ---- .021 -.001 .022 825 ---- ---- ---- ---- .025 -.001 .026 850 ---- ---- ---- ---- .029 -.001 .030 875 ---- ---- ---- ---- .033 -.002 .035 900 ---- ---- ---- ---- .038 -.002 .040 925 ---- ---- ---- ---- .044 -.001 .045 950 ---- ---- ---- ---- .050 -.002 .052 975 ---- ---- ---- ---- .057 -.002 .059 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .161 -.003 .164 1025 ---- ---- ---- ---- .176 -.004 .180 1050 ---- ---- ---- ---- .193 -.004 .197 1075 ---- ---- ---- ---- .210 -.005 .215 1100 ---- ---- ---- ---- .229 -.005 .234 1125 ---- ---- ---- ---- .248 -.006 .254 1150 ---- ---- ---- ---- .269 -.006 .275 1175 ---- ---- ---- ---- .291 -.006 .297 1200 ---- ---- ---- ---- .313 -.007 .320 1225 ---- ---- ---- ---- .337 -.007 .344 1250 ---- ---- ---- ---- .362 -.007 .369 1275 ---- ---- ---- ---- .388 -.008 .396 1300 ---- ---- ---- ---- .415 -.008 .423 1325 ---- ---- ---- ---- .443 -.009 .452 1350 ---- ---- ---- ---- .472 -.010 .482 1375 ---- ---- ---- ---- .503 -.010 .513 1400 ---- ---- ---- ---- .535 -.010 .545 1425 ---- ---- ---- ---- .568 -.011 .579 1450 ---- ---- ---- ---- .602 -.012 .614 1475 ---- ---- ---- ---- .637 -.013 .650 1500 ---- ---- ---- ---- .674 -.013 .687 1525 ---- ---- ---- ---- .712 -.014 .726 1550 ---- ---- ---- ---- .751 -.015 .766 1575 ---- ---- ---- ---- .792 -.015 .807 1600 ---- ---- ---- ---- .834 -.015 .849 1625 ---- ---- ---- ---- .877 -.016 .893 1650 ---- ---- ---- ---- .922 -.017 .939 1675 ---- ---- ---- ---- .968 -.017 .985 1700 ---- ---- ---- ---- 1.015 -.019 1.034 1725 ---- ---- ---- ---- 1.064 -.019 1.083 1750 ---- ---- ---- ---- 1.115 -.020 1.135 1775 ---- ---- ---- ---- 1.167 -.021 1.188 1800 ---- ---- ---- ---- 1.221 -.021 1.242 1825 ---- ---- ---- ---- 1.276 -.023 1.299 1850 ---- ---- ---- ---- 1.333 -.024 1.357 1875 ---- ---- ---- ---- 1.392 -.025 1.417 1900 ---- ---- ---- ---- 1.453 -.025 1.478 1925 ---- ---- ---- ---- 1.516 -.026 1.542 1950 ---- ---- ---- ---- 1.581 -.027 1.608 1975 ---- ---- ---- ---- 1.648 -.028 1.676 2000 ---- ---- ---- ---- 1.717 -.028 1.745 2025 ---- ---- ---- ---- 1.788 -.029 1.817 2050 ---- ---- ---- ---- 1.861 -.031 1.892 2075 ---- ---- ---- ---- 1.936 -.032 1.968 2100 ---- ---- ---- ---- 2.014 -.033 2.047 2125 ---- ---- ---- ---- 2.095 -.033 2.128 2150 ---- ---- ---- ---- 2.177 -.035 2.212 2175 ---- ---- ---- ---- 2.263 -.036 2.299 2200 ---- ---- ---- ---- 2.351 -.037 2.388 2225 ---- ---- ---- ---- 2.441 -.039 2.480 2250 ---- ---- ---- ---- 2.535 -.039 2.574 2275 ---- ---- ---- ---- 2.631 -.040 2.671 2300 ---- ---- ---- ---- 2.731 -.041 2.772 2325 ---- ---- ---- ---- 2.833 -.042 2.875 2350 ---- ---- ---- ---- 2.938 -.044 2.982 2375 ---- ---- ---- ---- 3.046 -.045 3.091 2400 ---- ---- ---- ---- 3.158 -.046 3.204 2425 ---- ---- ---- ---- 3.273 -.047 3.320 2450 ---- ---- ---- ---- 3.391 -.048 3.439 2475 ---- ---- ---- ---- 3.512 -.049 3.561 2500 ---- ---- ---- ---- 3.637 -.050 3.687 2525 ---- ---- ---- ---- 3.765 -.052 3.817 2550 ---- ---- ---- ---- 3.897 -.053 3.950 2575 ---- ---- ---- ---- 4.032 -.054 4.086 2600 ---- ---- ---- ---- 4.171 -.055 4.226 2625 ---- ---- ---- ---- 4.314 -.056 4.370 2650 ---- ---- ---- ---- 4.460 -.057 4.517 2675 ---- ---- ---- ---- 4.610 -.058 4.668 2700 ---- ---- ---- ---- 4.763 -.059 4.822 2725 ---- ---- ---- ---- 4.920 -.061 4.981 2750 ---- ---- ---- ---- 5.081 -.062 5.143 2775 ---- ---- ---- ---- 5.246 -.062 5.308 2800 ---- ---- ---- ---- 5.414 -.063 5.477 2825 ---- ---- ---- ---- 5.585 -.065 5.650 2850 ---- ---- ---- ---- 5.760 -.065 5.825 2875 ---- ---- ---- ---- 5.937 -.067 6.004 2900 ---- ---- ---- ---- 6.117 -.068 6.185 2925 ---- ---- ---- ---- 6.300 -.068 6.368 2950 ---- ---- ---- ---- 6.485 -.069 6.554 2975 ---- ---- ---- ---- 6.673 -.070 6.743 3000 ---- ---- ---- ---- 6.862 -.071 6.933 3025 ---- ---- ---- ---- 7.054 -.072 7.126 3050 ---- ---- ---- ---- 7.247 -.073 7.320 3075 ---- ---- ---- ---- 7.442 -.073 7.515 3100 ---- ---- ---- ---- 7.638 -.074 7.712 3125 ---- ---- ---- ---- 7.835 -.075 7.910 3150 ---- ---- ---- ---- 8.034 -.076 8.110 3175 ---- ---- ---- ---- 8.233 -.077 8.310 3200 ---- ---- ---- ---- 8.433 -.077 8.510 3225 ---- ---- ---- ---- 8.634 -.078 8.712 3250 ---- ---- ---- ---- 8.835 -.079 8.914 3275 ---- ---- ---- ---- 9.036 -.080 9.116 3300 ---- ---- ---- ---- 9.237 -.081 9.318 3325 ---- ---- ---- ---- 9.439 -.081 9.520 3350 ---- ---- ---- ---- 9.640 -.082 9.722 3375 ---- ---- ---- ---- 9.842 -.083 9.925 3400 ---- ---- ---- ---- 10.044 -.084 10.128 3425 ---- ---- ---- ---- 10.247 -.084 10.331 3450 ---- ---- ---- ---- 10.449 -.085 10.534 3475 ---- ---- ---- ---- 10.652 -.085 10.737 3500 ---- ---- ---- ---- 10.855 -.086 10.941 3525 ---- ---- ---- ---- 11.059 -.087 11.146 3550 ---- ---- ---- ---- 11.263 -.087 11.350 3575 ---- ---- ---- ---- 11.468 -.087 11.555 3600 ---- ---- ---- ---- 11.673 -.088 11.761 3625 ---- ---- ---- ---- 11.878 -.089 11.967 3650 ---- ---- ---- ---- 12.084 -.090 12.174 3675 ---- ---- ---- ---- 12.291 -.090 12.381 3700 ---- ---- ---- ---- 12.498 -.091 12.589 3725 ---- ---- ---- ---- 12.707 -.091 12.798 3750 ---- ---- ---- ---- 12.915 -.093 13.008 3775 ---- ---- ---- ---- 13.125 -.093 13.218 3800 ---- ---- ---- ---- 13.335 -.094 13.429 3825 ---- ---- ---- ---- 13.546 -.094 13.640 3850 ---- ---- ---- ---- 13.758 -.095 13.853 3875 ---- ---- ---- ---- 13.970 -.096 14.066 3900 ---- ---- ---- ---- 14.184 -.095 14.279 3925 ---- ---- ---- ---- 14.397 -.097 14.494 3950 ---- ---- ---- ---- 14.612 -.097 14.709 3975 ---- ---- ---- ---- 14.827 -.097 14.924 4000 ---- ---- ---- ---- 15.043 -.097 15.140 4025 ---- ---- ---- ---- 15.259 -.098 15.357 4050 ---- ---- ---- ---- 15.476 -.099 15.575 4075 ---- ---- ---- ---- 15.693 -.100 15.793 4100 ---- ---- ---- ---- 15.912 -.099 16.011 4125 ---- ---- ---- ---- 16.130 -.101 16.231 925 ---- ---- ---- ---- .120 -.002 .122 950 ---- ---- ---- ---- .132 -.003 .135 975 ---- ---- ---- ---- .146 -.003 .149 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .245 -.005 .250 1025 ---- ---- ---- ---- .266 -.005 .271 1050 ---- ---- ---- ---- .288 -.006 .294 1075 ---- ---- ---- ---- .311 -.006 .317 1100 ---- ---- ---- ---- .335 -.007 .342 1125 ---- ---- ---- ---- .361 -.006 .367 1150 ---- ---- ---- ---- .387 -.007 .394 1175 ---- ---- ---- ---- .414 -.008 .422 1200 ---- ---- ---- ---- .443 -.008 .451 1225 ---- ---- ---- ---- .472 -.009 .481 1250 ---- ---- ---- ---- .503 -.009 .512 1275 ---- ---- ---- ---- .535 -.009 .544 1300 ---- ---- ---- ---- .568 -.010 .578 1325 ---- ---- ---- ---- .602 -.011 .613 1350 ---- ---- ---- ---- .638 -.010 .648 1375 ---- ---- ---- ---- .674 -.012 .686 1400 ---- ---- ---- ---- .712 -.012 .724 1425 ---- ---- ---- ---- .751 -.012 .763 1450 ---- ---- ---- ---- .791 -.013 .804 1475 ---- ---- ---- ---- .832 -.014 .846 1500 ---- ---- ---- ---- .875 -.014 .889 1525 ---- ---- ---- ---- .919 -.015 .934 1550 ---- ---- ---- ---- .964 -.015 .979 1575 ---- ---- ---- ---- 1.010 -.016 1.026 1600 ---- ---- ---- ---- 1.057 -.017 1.074 1625 ---- ---- ---- ---- 1.106 -.018 1.124 1650 ---- ---- ---- ---- 1.156 -.019 1.175 1675 ---- ---- ---- ---- 1.208 -.019 1.227 1700 ---- ---- ---- ---- 1.260 -.020 1.280 1725 ---- ---- ---- ---- 1.315 -.020 1.335 1750 ---- ---- ---- ---- 1.370 -.022 1.392 1775 ---- ---- ---- ---- 1.427 -.022 1.449 1800 ---- ---- ---- ---- 1.486 -.023 1.509 1825 ---- ---- ---- ---- 1.546 -.024 1.570 1850 ---- ---- ---- ---- 1.608 -.024 1.632 1875 ---- ---- ---- ---- 1.671 -.026 1.697 1900 ---- ---- ---- ---- 1.736 -.027 1.763 1925 ---- ---- ---- ---- 1.803 -.027 1.830 1950 ---- ---- ---- ---- 1.872 -.028 1.900 1975 ---- ---- ---- ---- 1.943 -.029 1.972 2000 ---- ---- ---- ---- 2.016 -.029 2.045 2025 ---- ---- ---- ---- 2.090 -.031 2.121 2050 ---- ---- ---- ---- 2.167 -.031 2.198 2075 ---- ---- ---- ---- 2.246 -.032 2.278 2100 ---- ---- ---- ---- 2.327 -.033 2.360 2125 ---- ---- ---- ---- 2.410 -.034 2.444 2150 ---- ---- ---- ---- 2.496 -.035 2.531 2175 ---- ---- ---- ---- 2.584 -.036 2.620 2200 ---- ---- ---- ---- 2.674 -.037 2.711 2225 ---- ---- ---- ---- 2.767 -.038 2.805 2250 ---- ---- ---- ---- 2.863 -.039 2.902 2275 ---- ---- ---- ---- 2.961 -.040 3.001 2300 ---- ---- ---- ---- 3.062 -.041 3.103 2325 ---- ---- ---- ---- 3.166 -.042 3.208 2350 ---- ---- ---- ---- 3.273 -.043 3.316 2375 ---- ---- ---- ---- 3.382 -.045 3.427 2400 ---- ---- ---- ---- 3.495 -.045 3.540 2425 ---- ---- ---- ---- 3.611 -.046 3.657 2450 ---- ---- ---- ---- 3.730 -.047 3.777 2475 ---- ---- ---- ---- 3.852 -.049 3.901 2500 ---- ---- ---- ---- 3.977 -.050 4.027 2525 ---- ---- ---- ---- 4.106 -.051 4.157 2550 ---- ---- ---- ---- 4.238 -.052 4.290 2575 ---- ---- ---- ---- 4.373 -.053 4.426 2600 ---- ---- ---- ---- 4.512 -.054 4.566 2625 ---- ---- ---- ---- 4.655 -.055 4.710 2650 ---- ---- ---- ---- 4.801 -.056 4.857 2675 ---- ---- ---- ---- 4.951 -.057 5.008 2700 ---- ---- ---- ---- 5.104 -.058 5.162 2725 ---- ---- ---- ---- 5.261 -.059 5.320 2750 ---- ---- ---- ---- 5.422 -.060 5.482 2775 ---- ---- ---- ---- 5.586 -.061 5.647 2800 ---- ---- ---- ---- 5.754 -.062 5.816 2825 ---- ---- ---- ---- 5.925 -.063 5.988 2850 ---- ---- ---- ---- 6.100 -.064 6.164 2875 ---- ---- ---- ---- 6.277 -.065 6.342 2900 ---- ---- ---- ---- 6.458 -.066 6.524 2925 ---- ---- ---- ---- 6.641 -.067 6.708 2950 ---- ---- ---- ---- 6.827 -.067 6.894 2975 ---- ---- ---- ---- 7.015 -.068 7.083 3000 ---- ---- ---- ---- 7.206 -.069 7.275 3025 ---- ---- ---- ---- 7.398 -.070 7.468 3050 ---- ---- ---- ---- 7.592 -.071 7.663 3075 ---- ---- ---- ---- 7.788 -.072 7.860 3100 ---- ---- ---- ---- 7.986 -.072 8.058 3125 ---- ---- ---- ---- 8.184 -.073 8.257 3150 ---- ---- ---- ---- 8.384 -.074 8.458 3175 ---- ---- ---- ---- 8.585 -.074 8.659 3200 ---- ---- ---- ---- 8.786 -.075 8.861 3225 ---- ---- ---- ---- 8.988 -.076 9.064 3250 ---- ---- ---- ---- 9.191 -.076 9.267 3275 ---- ---- ---- ---- 9.394 -.077 9.471 3300 ---- ---- ---- ---- 9.596 -.078 9.674 3325 ---- ---- ---- ---- 9.799 -.079 9.878 3350 ---- ---- ---- ---- 10.002 -.079 10.081 3375 ---- ---- ---- ---- 10.205 -.079 10.284 3400 ---- ---- ---- ---- 10.407 -.081 10.488 3425 ---- ---- ---- ---- 10.610 -.081 10.691 3450 ---- ---- ---- ---- 10.813 -.082 10.895 3475 ---- ---- ---- ---- 11.016 -.083 11.099 3500 ---- ---- ---- ---- 11.219 -.083 11.302 3525 ---- ---- ---- ---- 11.423 -.084 11.507 3550 ---- ---- ---- ---- 11.627 -.084 11.711 3575 ---- ---- ---- ---- 11.831 -.085 11.916 3600 ---- ---- ---- ---- 12.035 -.086 12.121 3625 ---- ---- ---- ---- 12.240 -.086 12.326 3650 ---- ---- ---- ---- 12.446 -.086 12.532 3675 ---- ---- ---- ---- 12.651 -.088 12.739 3700 ---- ---- ---- ---- 12.858 -.088 12.946 3725 ---- ---- ---- ---- 13.065 -.088 13.153 3750 ---- ---- ---- ---- 13.272 -.089 13.361 3775 ---- ---- ---- ---- 13.481 -.089 13.570 3800 ---- ---- ---- ---- 13.689 -.091 13.780 3825 ---- ---- ---- ---- 13.899 -.091 13.990 3850 ---- ---- ---- ---- 14.110 -.091 14.201 3875 ---- ---- ---- ---- 14.321 -.091 14.412 3900 ---- ---- ---- ---- 14.532 -.093 14.625 3925 ---- ---- ---- ---- 14.745 -.092 14.837 3950 ---- ---- ---- ---- 14.958 -.093 15.051 3975 ---- ---- ---- ---- 15.171 -.094 15.265 4000 ---- ---- ---- ---- 15.385 -.095 15.480 4025 ---- ---- ---- ---- 15.600 -.095 15.695 4050 ---- ---- ---- ---- 15.816 -.095 15.911 4075 ---- ---- ---- ---- 16.032 -.095 16.127 4100 ---- ---- ---- ---- 16.248 -.096 16.344 4125 ---- ---- ---- ---- 16.465 -.097 16.562 925 ---- ---- ---- ---- .189 -.004 .193 950 ---- ---- ---- ---- .207 -.004 .211 975 ---- ---- ---- ---- .226 -.004 .230 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .395 -.006 .401 1050 ---- ---- ---- ---- .423 -.006 .429 1075 ---- ---- ---- ---- .452 -.007 .459 1100 ---- ---- ---- ---- .483 -.007 .490 1125 ---- ---- ---- ---- .514 -.007 .521 1150 ---- ---- ---- ---- .546 -.008 .554 1175 ---- ---- ---- ---- .580 -.008 .588 1200 ---- ---- ---- ---- .614 -.009 .623 1225 ---- ---- ---- ---- .650 -.010 .660 1250 ---- ---- ---- ---- .687 -.010 .697 1275 ---- ---- ---- ---- .725 -.010 .735 1300 ---- ---- ---- ---- .764 -.011 .775 1325 ---- ---- ---- ---- .804 -.011 .815 1350 ---- ---- ---- ---- .845 -.012 .857 1375 ---- ---- ---- ---- .887 -.013 .900 1400 ---- ---- ---- ---- .930 -.013 .943 1425 ---- ---- ---- ---- .975 -.013 .988 1450 ---- ---- ---- ---- 1.020 -.014 1.034 1475 ---- ---- ---- ---- 1.067 -.015 1.082 1500 ---- ---- ---- ---- 1.115 -.015 1.130 1525 ---- ---- ---- ---- 1.163 -.016 1.179 1550 ---- ---- ---- ---- 1.213 -.017 1.230 1575 ---- ---- ---- ---- 1.264 -.017 1.281 1600 ---- ---- ---- ---- 1.316 -.018 1.334 1625 ---- ---- ---- ---- 1.369 -.019 1.388 1650 ---- ---- ---- ---- 1.423 -.019 1.442 1675 ---- ---- ---- ---- 1.479 -.019 1.498 1700 ---- ---- ---- ---- 1.535 -.020 1.555 1725 ---- ---- ---- ---- 1.593 -.021 1.614 1750 ---- ---- ---- ---- 1.652 -.021 1.673 1775 ---- ---- ---- ---- 1.712 -.022 1.734 1800 ---- ---- ---- ---- 1.773 -.023 1.796 1825 ---- ---- ---- ---- 1.835 -.024 1.859 1850 ---- ---- ---- ---- 1.899 -.025 1.924 1875 ---- ---- ---- ---- 1.965 -.025 1.990 1900 ---- ---- ---- ---- 2.031 -.026 2.057 1925 ---- ---- ---- ---- 2.099 -.027 2.126 1950 ---- ---- ---- ---- 2.169 -.028 2.197 1975 ---- ---- ---- ---- 2.240 -.029 2.269 2000 ---- ---- ---- ---- 2.313 -.029 2.342 2025 ---- ---- ---- ---- 2.388 -.030 2.418 2050 ---- ---- ---- ---- 2.464 -.031 2.495 2075 ---- ---- ---- ---- 2.542 -.032 2.574 2100 ---- ---- ---- ---- 2.622 -.033 2.655 2125 ---- ---- ---- ---- 2.704 -.033 2.737 2150 ---- ---- ---- ---- 2.788 -.034 2.822 2175 ---- ---- ---- ---- 2.874 -.035 2.909 2200 ---- ---- ---- ---- 2.962 -.036 2.998 2225 ---- ---- ---- ---- 3.053 -.036 3.089 2250 ---- ---- ---- ---- 3.145 -.038 3.183 2275 ---- ---- ---- ---- 3.240 -.038 3.278 2300 ---- ---- ---- ---- 3.337 -.040 3.377 2325 ---- ---- ---- ---- 3.437 -.040 3.477 2350 ---- ---- ---- ---- 3.540 -.041 3.581 2375 ---- ---- ---- ---- 3.645 -.042 3.687 2400 ---- ---- ---- ---- 3.752 -.043 3.795 2425 ---- ---- ---- ---- 3.863 -.044 3.907 2450 ---- ---- ---- ---- 3.976 -.045 4.021 2475 ---- ---- ---- ---- 4.092 -.046 4.138 2500 ---- ---- ---- ---- 4.212 -.046 4.258 2525 ---- ---- ---- ---- 4.334 -.048 4.382 2550 ---- ---- ---- ---- 4.459 -.049 4.508 2575 ---- ---- ---- ---- 4.588 -.050 4.638 2600 ---- ---- ---- ---- 4.720 -.050 4.770 2625 ---- ---- ---- ---- 4.855 -.052 4.907 2650 ---- ---- ---- ---- 4.994 -.052 5.046 2675 ---- ---- ---- ---- 5.136 -.053 5.189 2700 ---- ---- ---- ---- 5.281 -.054 5.335 2725 ---- ---- ---- ---- 5.430 -.055 5.485 2750 ---- ---- ---- ---- 5.583 -.056 5.639 2775 ---- ---- ---- ---- 5.739 -.057 5.796 2800 ---- ---- ---- ---- 5.899 -.058 5.957 2825 ---- ---- ---- ---- 6.063 -.059 6.122 2850 ---- ---- ---- ---- 6.230 -.060 6.290 2875 ---- ---- ---- ---- 6.401 -.061 6.462 2900 ---- ---- ---- ---- 6.576 -.061 6.637 2925 ---- ---- ---- ---- 6.753 -.063 6.816 2950 ---- ---- ---- ---- 6.934 -.063 6.997 2975 ---- ---- ---- ---- 7.118 -.064 7.182 3000 ---- ---- ---- ---- 7.304 -.065 7.369 3025 ---- ---- ---- ---- 7.493 -.066 7.559 3050 ---- ---- ---- ---- 7.685 -.066 7.751 3075 ---- ---- ---- ---- 7.878 -.067 7.945 3100 ---- ---- ---- ---- 8.073 -.068 8.141 3125 ---- ---- ---- ---- 8.271 -.068 8.339 3150 ---- ---- ---- ---- 8.469 -.069 8.538 3175 ---- ---- ---- ---- 8.670 -.069 8.739 3200 ---- ---- ---- ---- 8.871 -.070 8.941 3225 ---- ---- ---- ---- 9.073 -.071 9.144 3250 ---- ---- ---- ---- 9.276 -.072 9.348 3275 ---- ---- ---- ---- 9.480 -.072 9.552 3300 ---- ---- ---- ---- 9.684 -.073 9.757 3325 ---- ---- ---- ---- 9.889 -.073 9.962 3350 ---- ---- ---- ---- 10.093 -.075 10.168 3375 ---- ---- ---- ---- 10.298 -.075 10.373 3400 ---- ---- ---- ---- 10.502 -.075 10.577 3425 ---- ---- ---- ---- 10.706 -.076 10.782 3450 ---- ---- ---- ---- 10.910 -.076 10.986 3475 ---- ---- ---- ---- 11.113 -.077 11.190 3500 ---- ---- ---- ---- 11.317 -.077 11.394 3525 ---- ---- ---- ---- 11.520 -.078 11.598 3550 ---- ---- ---- ---- 11.723 -.079 11.802 3575 ---- ---- ---- ---- 11.926 -.080 12.006 3600 ---- ---- ---- ---- 12.130 -.080 12.210 3625 ---- ---- ---- ---- 12.333 -.081 12.414 3650 ---- ---- ---- ---- 12.537 -.081 12.618 3675 ---- ---- ---- ---- 12.741 -.082 12.823 3700 ---- ---- ---- ---- 12.945 -.083 13.028 3725 ---- ---- ---- ---- 13.150 -.083 13.233 3750 ---- ---- ---- ---- 13.355 -.084 13.439 3775 ---- ---- ---- ---- 13.561 -.084 13.645 3800 ---- ---- ---- ---- 13.767 -.084 13.851 3825 ---- ---- ---- ---- 13.973 -.085 14.058 3850 ---- ---- ---- ---- 14.180 -.086 14.266 3875 ---- ---- ---- ---- 14.388 -.086 14.474 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .494 -.007 .501 1050 ---- ---- ---- ---- .527 -.007 .534 1075 ---- ---- ---- ---- .560 -.008 .568 1100 ---- ---- ---- ---- .595 -.008 .603 1125 ---- ---- ---- ---- .631 -.008 .639 1150 ---- ---- ---- ---- .667 -.009 .676 1175 ---- ---- ---- ---- .705 -.010 .715 1200 ---- ---- ---- ---- .744 -.010 .754 1225 ---- ---- ---- ---- .784 -.010 .794 1250 ---- ---- ---- ---- .825 -.011 .836 1275 ---- ---- ---- ---- .867 -.012 .879 1300 ---- ---- ---- ---- .911 -.011 .922 1325 ---- ---- ---- ---- .955 -.012 .967 1350 ---- ---- ---- ---- 1.000 -.013 1.013 1375 ---- ---- ---- ---- 1.046 -.014 1.060 1400 ---- ---- ---- ---- 1.094 -.013 1.107 1425 ---- ---- ---- ---- 1.142 -.014 1.156 1450 ---- ---- ---- ---- 1.192 -.014 1.206 1475 ---- ---- ---- ---- 1.242 -.015 1.257 1500 ---- ---- ---- ---- 1.294 -.016 1.310 1525 ---- ---- ---- ---- 1.346 -.017 1.363 1550 ---- ---- ---- ---- 1.400 -.017 1.417 1575 ---- ---- ---- ---- 1.454 -.018 1.472 1600 ---- ---- ---- ---- 1.510 -.018 1.528 1625 ---- ---- ---- ---- 1.566 -.019 1.585 1650 ---- ---- ---- ---- 1.624 -.020 1.644 1675 ---- ---- ---- ---- 1.683 -.020 1.703 1700 ---- ---- ---- ---- 1.742 -.021 1.763 1725 ---- ---- ---- ---- 1.803 -.022 1.825 1750 ---- ---- ---- ---- 1.865 -.022 1.887 1775 ---- ---- ---- ---- 1.928 -.023 1.951 1800 ---- ---- ---- ---- 1.992 -.024 2.016 1825 ---- ---- ---- ---- 2.058 -.024 2.082 1850 ---- ---- ---- ---- 2.125 -.025 2.150 1875 ---- ---- ---- ---- 2.193 -.025 2.218 1900 ---- ---- ---- ---- 2.262 -.026 2.288 1925 ---- ---- ---- ---- 2.333 -.027 2.360 1950 ---- ---- ---- ---- 2.405 -.028 2.433 1975 ---- ---- ---- ---- 2.479 -.028 2.507 2000 ---- ---- ---- ---- 2.554 -.029 2.583 2025 ---- ---- ---- ---- 2.631 -.030 2.661 2050 ---- ---- ---- ---- 2.709 -.031 2.740 2075 ---- ---- ---- ---- 2.790 -.031 2.821 2100 ---- ---- ---- ---- 2.872 -.032 2.904 2125 ---- ---- ---- ---- 2.956 -.033 2.989 2150 ---- ---- ---- ---- 3.042 -.034 3.076 2175 ---- ---- ---- ---- 3.130 -.035 3.165 2200 ---- ---- ---- ---- 3.220 -.035 3.255 2225 ---- ---- ---- ---- 3.312 -.036 3.348 2250 ---- ---- ---- ---- 3.406 -.038 3.444 2275 ---- ---- ---- ---- 3.503 -.038 3.541 2300 ---- ---- ---- ---- 3.602 -.039 3.641 2325 ---- ---- ---- ---- 3.703 -.040 3.743 2350 ---- ---- ---- ---- 3.807 -.041 3.848 2375 ---- ---- ---- ---- 3.914 -.041 3.955 2400 ---- ---- ---- ---- 4.023 -.042 4.065 2425 ---- ---- ---- ---- 4.135 -.043 4.178 2450 ---- ---- ---- ---- 4.249 -.045 4.294 2475 ---- ---- ---- ---- 4.367 -.045 4.412 2500 ---- ---- ---- ---- 4.488 -.046 4.534 2525 ---- ---- ---- ---- 4.611 -.047 4.658 2550 ---- ---- ---- ---- 4.738 -.048 4.786 2575 ---- ---- ---- ---- 4.868 -.049 4.917 2600 ---- ---- ---- ---- 5.001 -.050 5.051 2625 ---- ---- ---- ---- 5.137 -.051 5.188 2650 ---- ---- ---- ---- 5.277 -.051 5.328 2675 ---- ---- ---- ---- 5.420 -.052 5.472 2700 ---- ---- ---- ---- 5.567 -.053 5.620 2725 ---- ---- ---- ---- 5.717 -.054 5.771 2750 ---- ---- ---- ---- 5.871 -.055 5.926 2775 ---- ---- ---- ---- 6.028 -.056 6.084 2800 ---- ---- ---- ---- 6.189 -.057 6.246 2825 ---- ---- ---- ---- 6.354 -.058 6.412 2850 ---- ---- ---- ---- 6.523 -.059 6.582 2875 ---- ---- ---- ---- 6.696 -.059 6.755 2900 ---- ---- ---- ---- 6.871 -.060 6.931 2925 ---- ---- ---- ---- 7.051 -.060 7.111 2950 ---- ---- ---- ---- 7.233 -.061 7.294 2975 ---- ---- ---- ---- 7.418 -.062 7.480 3000 ---- ---- ---- ---- 7.606 -.063 7.669 3025 ---- ---- ---- ---- 7.796 -.064 7.860 3050 ---- ---- ---- ---- 7.989 -.065 8.054 3075 ---- ---- ---- ---- 8.184 -.065 8.249 3100 ---- ---- ---- ---- 8.381 -.066 8.447 3125 ---- ---- ---- ---- 8.580 -.066 8.646 3150 ---- ---- ---- ---- 8.780 -.067 8.847 3175 ---- ---- ---- ---- 8.981 -.068 9.049 3200 ---- ---- ---- ---- 9.184 -.069 9.253 3225 ---- ---- ---- ---- 9.388 -.069 9.457 3250 ---- ---- ---- ---- 9.592 -.070 9.662 3275 ---- ---- ---- ---- 9.797 -.070 9.867 3300 ---- ---- ---- ---- 10.003 -.070 10.073 3325 ---- ---- ---- ---- 10.208 -.072 10.280 3350 ---- ---- ---- ---- 10.414 -.072 10.486 3375 ---- ---- ---- ---- 10.619 -.073 10.692 3400 ---- ---- ---- ---- 10.824 -.073 10.897 3425 ---- ---- ---- ---- 11.028 -.074 11.102 3450 ---- ---- ---- ---- 11.233 -.074 11.307 3475 ---- ---- ---- ---- 11.437 -.075 11.512 3500 ---- ---- ---- ---- 11.640 -.076 11.716 3525 ---- ---- ---- ---- 11.844 -.076 11.920 3550 ---- ---- ---- ---- 12.048 -.076 12.124 3575 ---- ---- ---- ---- 12.251 -.077 12.328 3600 ---- ---- ---- ---- 12.455 -.077 12.532 3625 ---- ---- ---- ---- 12.658 -.078 12.736 3650 ---- ---- ---- ---- 12.862 -.079 12.941 3675 ---- ---- ---- ---- 13.066 -.079 13.145 3700 ---- ---- ---- ---- 13.270 -.080 13.350 3725 ---- ---- ---- ---- 13.474 -.081 13.555 3750 ---- ---- ---- ---- 13.679 -.081 13.760 3775 ---- ---- ---- ---- 13.884 -.082 13.966 3800 ---- ---- ---- ---- 14.090 -.082 14.172 3825 ---- ---- ---- ---- 14.296 -.083 14.379 3850 ---- ---- ---- ---- 14.503 -.083 14.586 3875 ---- ---- ---- ---- 14.710 -.084 14.794 3900 ---- ---- ---- ---- 14.918 -.084 15.002 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .646 -.007 .653 1050 ---- ---- ---- ---- .684 -.008 .692 1075 ---- ---- ---- ---- .724 -.008 .732 1100 ---- ---- ---- ---- .764 -.009 .773 1125 ---- ---- ---- ---- .806 -.010 .816 1150 ---- ---- ---- ---- .849 -.010 .859 1175 ---- ---- ---- ---- .893 -.010 .903 1200 ---- ---- ---- ---- .937 -.011 .948 1225 ---- ---- ---- ---- .983 -.011 .994 1250 ---- ---- ---- ---- 1.030 -.012 1.042 1275 ---- ---- ---- ---- 1.078 -.012 1.090 1300 ---- ---- ---- ---- 1.127 -.012 1.139 1325 ---- ---- ---- ---- 1.177 -.013 1.190 1350 ---- ---- ---- ---- 1.227 -.014 1.241 1375 ---- ---- ---- ---- 1.279 -.014 1.293 1400 ---- ---- ---- ---- 1.332 -.015 1.347 1425 ---- ---- ---- ---- 1.386 -.015 1.401 1450 ---- ---- ---- ---- 1.440 -.016 1.456 1475 ---- ---- ---- ---- 1.496 -.016 1.512 1500 ---- ---- ---- ---- 1.552 -.017 1.569 1525 ---- ---- ---- ---- 1.610 -.017 1.627 1550 ---- ---- ---- ---- 1.668 -.018 1.686 1575 ---- ---- ---- ---- 1.728 -.018 1.746 1600 ---- ---- ---- ---- 1.788 -.019 1.807 1625 ---- ---- ---- ---- 1.849 -.020 1.869 1650 ---- ---- ---- ---- 1.912 -.020 1.932 1675 ---- ---- ---- ---- 1.975 -.021 1.996 1700 ---- ---- ---- ---- 2.039 -.021 2.060 1725 ---- ---- ---- ---- 2.104 -.022 2.126 1750 ---- ---- ---- ---- 2.170 -.023 2.193 1775 ---- ---- ---- ---- 2.237 -.023 2.260 1800 ---- ---- ---- ---- 2.305 -.024 2.329 1825 ---- ---- ---- ---- 2.374 -.025 2.399 1850 ---- ---- ---- ---- 2.444 -.025 2.469 1875 ---- ---- ---- ---- 2.515 -.026 2.541 1900 ---- ---- ---- ---- 2.588 -.027 2.615 1925 ---- ---- ---- ---- 2.662 -.027 2.689 1950 ---- ---- ---- ---- 2.737 -.028 2.765 1975 ---- ---- ---- ---- 2.813 -.030 2.843 2000 ---- ---- ---- ---- 2.891 -.030 2.921 2025 ---- ---- ---- ---- 2.971 -.030 3.001 2050 ---- ---- ---- ---- 3.052 -.031 3.083 2075 ---- ---- ---- ---- 3.135 -.031 3.166 2100 ---- ---- ---- ---- 3.219 -.033 3.252 2125 ---- ---- ---- ---- 3.305 -.033 3.338 2150 ---- ---- ---- ---- 3.393 -.034 3.427 2175 ---- ---- ---- ---- 3.482 -.035 3.517 2200 ---- ---- ---- ---- 3.574 -.036 3.610 2225 ---- ---- ---- ---- 3.667 -.037 3.704 2250 ---- ---- ---- ---- 3.763 -.038 3.801 2275 ---- ---- ---- ---- 3.861 -.038 3.899 2300 ---- ---- ---- ---- 3.961 -.039 4.000 2325 ---- ---- ---- ---- 4.063 -.040 4.103 2350 ---- ---- ---- ---- 4.168 -.041 4.209 2375 ---- ---- ---- ---- 4.275 -.042 4.317 2400 ---- ---- ---- ---- 4.385 -.042 4.427 2425 ---- ---- ---- ---- 4.498 -.043 4.541 2450 ---- ---- ---- ---- 4.613 -.044 4.657 2475 ---- ---- ---- ---- 4.730 -.045 4.775 2500 ---- ---- ---- ---- 4.851 -.046 4.897 2525 ---- ---- ---- ---- 4.975 -.046 5.021 2550 ---- ---- ---- ---- 5.101 -.048 5.149 2575 ---- ---- ---- ---- 5.231 -.048 5.279 2600 ---- ---- ---- ---- 5.364 -.049 5.413 2625 ---- ---- ---- ---- 5.500 -.050 5.550 2650 ---- ---- ---- ---- 5.639 -.051 5.690 2675 ---- ---- ---- ---- 5.782 -.052 5.834 2700 ---- ---- ---- ---- 5.928 -.053 5.981 2725 ---- ---- ---- ---- 6.078 -.053 6.131 2750 ---- ---- ---- ---- 6.231 -.054 6.285 2775 ---- ---- ---- ---- 6.388 -.055 6.443 2800 ---- ---- ---- ---- 6.549 -.055 6.604 2825 ---- ---- ---- ---- 6.713 -.056 6.769 2850 ---- ---- ---- ---- 6.881 -.057 6.938 2875 ---- ---- ---- ---- 7.053 -.058 7.111 2900 ---- ---- ---- ---- 7.229 -.058 7.287 2925 ---- ---- ---- ---- 7.408 -.059 7.467 2950 ---- ---- ---- ---- 7.590 -.060 7.650 2975 ---- ---- ---- ---- 7.776 -.060 7.836 3000 ---- ---- ---- ---- 7.964 -.061 8.025 3025 ---- ---- ---- ---- 8.155 -.062 8.217 3050 ---- ---- ---- ---- 8.349 -.063 8.412 3075 ---- ---- ---- ---- 8.545 -.063 8.608 3100 ---- ---- ---- ---- 8.743 -.064 8.807 3125 ---- ---- ---- ---- 8.943 -.065 9.008 3150 ---- ---- ---- ---- 9.145 -.065 9.210 3175 ---- ---- ---- ---- 9.348 -.066 9.414 3200 ---- ---- ---- ---- 9.553 -.066 9.619 3225 ---- ---- ---- ---- 9.759 -.067 9.826 3250 ---- ---- ---- ---- 9.965 -.068 10.033 3275 ---- ---- ---- ---- 10.173 -.068 10.241 3300 ---- ---- ---- ---- 10.380 -.069 10.449 3325 ---- ---- ---- ---- 10.588 -.070 10.658 3350 ---- ---- ---- ---- 10.796 -.070 10.866 3375 ---- ---- ---- ---- 11.004 -.071 11.075 3400 ---- ---- ---- ---- 11.212 -.071 11.283 3425 ---- ---- ---- ---- 11.419 -.071 11.490 3450 ---- ---- ---- ---- 11.625 -.072 11.697 3475 ---- ---- ---- ---- 11.831 -.073 11.904 3500 ---- ---- ---- ---- 12.037 -.073 12.110 3525 ---- ---- ---- ---- 12.243 -.073 12.316 3550 ---- ---- ---- ---- 12.448 -.074 12.522 3575 ---- ---- ---- ---- 12.653 -.074 12.727 3600 ---- ---- ---- ---- 12.857 -.075 12.932 3625 ---- ---- ---- ---- 13.062 -.076 13.138 3650 ---- ---- ---- ---- 13.267 -.076 13.343 3675 ---- ---- ---- ---- 13.471 -.077 13.548 3700 ---- ---- ---- ---- 13.676 -.077 13.753 3725 ---- ---- ---- ---- 13.881 -.078 13.959 3750 ---- ---- ---- ---- 14.086 -.078 14.164 3775 ---- ---- ---- ---- 14.291 -.079 14.370 3800 ---- ---- ---- ---- 14.497 -.079 14.576 3825 ---- ---- ---- ---- 14.704 -.079 14.783 3850 ---- ---- ---- ---- 14.910 -.080 14.990 3875 ---- ---- ---- ---- 15.118 -.080 15.198 3900 ---- ---- ---- ---- 15.326 -.081 15.407 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.266 -.014 1.280 1325 ---- ---- ---- ---- 1.319 -.014 1.333 1350 ---- ---- ---- ---- 1.373 -.015 1.388 1375 ---- ---- ---- ---- 1.428 -.015 1.443 1400 ---- ---- ---- ---- 1.484 -.015 1.499 1425 ---- ---- ---- ---- 1.541 -.015 1.556 1450 ---- ---- ---- ---- 1.598 -.017 1.615 1475 ---- ---- ---- ---- 1.657 -.017 1.674 1500 ---- ---- ---- ---- 1.716 -.017 1.733 1525 ---- ---- ---- ---- 1.776 -.018 1.794 1550 ---- ---- ---- ---- 1.837 -.019 1.856 1575 ---- ---- ---- ---- 1.899 -.020 1.919 1600 ---- ---- ---- ---- 1.962 -.020 1.982 1625 ---- ---- ---- ---- 2.026 -.020 2.046 1650 ---- ---- ---- ---- 2.091 -.020 2.111 1675 ---- ---- ---- ---- 2.156 -.022 2.178 1700 ---- ---- ---- ---- 2.222 -.022 2.244 1725 ---- ---- ---- ---- 2.289 -.023 2.312 1750 ---- ---- ---- ---- 2.358 -.023 2.381 1775 ---- ---- ---- ---- 2.427 -.024 2.451 1800 ---- ---- ---- ---- 2.497 -.024 2.521 1825 ---- ---- ---- ---- 2.568 -.025 2.593 1850 ---- ---- ---- ---- 2.640 -.026 2.666 1875 ---- ---- ---- ---- 2.713 -.027 2.740 1900 ---- ---- ---- ---- 2.787 -.028 2.815 1925 ---- ---- ---- ---- 2.863 -.028 2.891 1950 ---- ---- ---- ---- 2.940 -.028 2.968 1975 ---- ---- ---- ---- 3.018 -.029 3.047 2000 ---- ---- ---- ---- 3.097 -.030 3.127 2025 ---- ---- ---- ---- 3.178 -.031 3.209 2050 ---- ---- ---- ---- 3.261 -.031 3.292 2075 ---- ---- ---- ---- 3.345 -.032 3.377 2100 ---- ---- ---- ---- 3.430 -.033 3.463 2125 ---- ---- ---- ---- 3.518 -.033 3.551 2150 ---- ---- ---- ---- 3.607 -.034 3.641 2175 ---- ---- ---- ---- 3.698 -.035 3.733 2200 ---- ---- ---- ---- 3.790 -.036 3.826 2225 ---- ---- ---- ---- 3.885 -.037 3.922 2250 ---- ---- ---- ---- 3.982 -.037 4.019 2275 ---- ---- ---- ---- 4.081 -.038 4.119 2300 ---- ---- ---- ---- 4.182 -.039 4.221 2325 ---- ---- ---- ---- 4.285 -.040 4.325 2350 ---- ---- ---- ---- 4.391 -.040 4.431 2375 ---- ---- ---- ---- 4.499 -.041 4.540 2400 ---- ---- ---- ---- 4.609 -.042 4.651 2425 ---- ---- ---- ---- 4.723 -.042 4.765 2450 ---- ---- ---- ---- 4.839 -.043 4.882 2475 ---- ---- ---- ---- 4.957 -.045 5.002 2500 ---- ---- ---- ---- 5.079 -.045 5.124 2525 ---- ---- ---- ---- 5.203 -.046 5.249 2550 ---- ---- ---- ---- 5.331 -.046 5.377 2575 ---- ---- ---- ---- 5.461 -.048 5.509 2600 ---- ---- ---- ---- 5.595 -.048 5.643 2625 ---- ---- ---- ---- 5.731 -.050 5.781 2650 ---- ---- ---- ---- 5.872 -.050 5.922 2675 ---- ---- ---- ---- 6.015 -.051 6.066 2700 ---- ---- ---- ---- 6.162 -.052 6.214 2725 ---- ---- ---- ---- 6.313 -.052 6.365 2750 ---- ---- ---- ---- 6.467 -.053 6.520 2775 ---- ---- ---- ---- 6.624 -.054 6.678 2800 ---- ---- ---- ---- 6.786 -.054 6.840 2825 ---- ---- ---- ---- 6.951 -.055 7.006 2850 ---- ---- ---- ---- 7.120 -.056 7.176 2875 ---- ---- ---- ---- 7.293 -.057 7.350 2900 ---- ---- ---- ---- 7.470 -.057 7.527 2925 ---- ---- ---- ---- 7.650 -.058 7.708 2950 ---- ---- ---- ---- 7.833 -.059 7.892 2975 ---- ---- ---- ---- 8.020 -.060 8.080 3000 ---- ---- ---- ---- 8.210 -.060 8.270 3025 ---- ---- ---- ---- 8.402 -.061 8.463 3050 ---- ---- ---- ---- 8.597 -.062 8.659 3075 ---- ---- ---- ---- 8.794 -.063 8.857 3100 ---- ---- ---- ---- 8.994 -.063 9.057 3125 ---- ---- ---- ---- 9.195 -.064 9.259 3150 ---- ---- ---- ---- 9.398 -.064 9.462 3175 ---- ---- ---- ---- 9.603 -.064 9.667 3200 ---- ---- ---- ---- 9.809 -.065 9.874 3225 ---- ---- ---- ---- 10.015 -.066 10.081 3250 ---- ---- ---- ---- 10.223 -.067 10.290 3275 ---- ---- ---- ---- 10.432 -.067 10.499 3300 ---- ---- ---- ---- 10.640 -.068 10.708 3325 ---- ---- ---- ---- 10.849 -.068 10.917 3350 ---- ---- ---- ---- 11.058 -.069 11.127 3375 ---- ---- ---- ---- 11.267 -.069 11.336 3400 ---- ---- ---- ---- 11.476 -.069 11.545 3425 ---- ---- ---- ---- 11.684 -.070 11.754 3450 ---- ---- ---- ---- 11.891 -.070 11.961 3475 ---- ---- ---- ---- 12.097 -.072 12.169 3500 ---- ---- ---- ---- 12.304 -.071 12.375 3525 ---- ---- ---- ---- 12.510 -.072 12.582 3550 ---- ---- ---- ---- 12.715 -.073 12.788 3575 ---- ---- ---- ---- 12.920 -.074 12.994 3600 ---- ---- ---- ---- 13.125 -.074 13.199 3625 ---- ---- ---- ---- 13.330 -.074 13.404 3650 ---- ---- ---- ---- 13.535 -.075 13.610 3675 ---- ---- ---- ---- 13.740 -.075 13.815 3700 ---- ---- ---- ---- 13.945 -.075 14.020 3725 ---- ---- ---- ---- 14.150 -.076 14.226 3750 ---- ---- ---- ---- 14.355 -.077 14.432 3775 ---- ---- ---- ---- 14.560 -.078 14.638 3800 ---- ---- ---- ---- 14.766 -.078 14.844 3825 ---- ---- ---- ---- 14.972 -.078 15.050 3850 ---- ---- ---- ---- 15.179 -.079 15.258 3875 ---- ---- ---- ---- 15.386 -.079 15.465 3900 ---- ---- ---- ---- 15.594 -.080 15.674 3925 ---- ---- ---- ---- 15.802 -.080 15.882 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1440 969 38430 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 5.313B 4.830A 5.296B 5.209 +.138 5.071 2025 ---- 5.067B 4.582A 5.048B 4.959 +.138 4.821 2050 ---- 4.817B 4.332A 4.799B 4.709 +.138 4.571 2075 ---- 4.567B 4.082A 4.549B 4.459 +.138 4.321 2100 ---- 4.317B 3.845A 4.299B 4.209 +.138 4.071 2125 ---- 4.067B 3.583A 4.049B 3.959 +.137 3.822 2150 ---- 3.817B 3.334A 3.799B 3.709 +.136 3.573 2175 ---- 3.568B 3.085A 3.556B 3.459 +.135 3.324 2200 ---- 3.320B 2.838A 3.302B 3.210 +.134 3.076 2225 ---- 3.072B 2.604A 3.054B 2.962 +.133 2.829 2250 ---- 2.825B 2.359A 2.813B 2.714 +.131 2.583 2275 ---- 2.579B 2.103A 2.561B 2.468 +.129 2.339 2300 ---- 2.334B 1.800A 2.316B 2.224 +.127 2.097 2325 ---- 2.128B 1.566A 2.128B 1.982 +.124 1.858 2350 ---- 1.913B 1.339A 1.913B 1.744 +.120 1.624 2375 ---- 1.677B 1.124A 1.677B 1.512 +.116 1.396 2400 ---- 1.446B .923A 1.446B 1.287 +.109 1.178 2405 ---- ---- ---- .975A 1.243 ---- ---- 2410 ---- 1.285B .929A 1.269B 1.199 +.104 1.095 2415 ---- 1.240B .902A 1.224B 1.156 +.102 1.054 2420 ---- 1.195B .867A 1.180B 1.114 +.100 1.014 2425 ---- 1.226B .742A 1.225B 1.072 +.097 .975 2430 ---- 1.108B .714A 1.093B 1.031 +.095 .936 2435 ---- 1.065B .681A 1.050B .990 +.091 .899 2440 ---- 1.022B .650A 1.017B .950 +.088 .862 2445 ---- .980B .619A .966B .911 +.085 .826 1 2450 .982 1.017B .584A .787A .873 +.082 4 .791 2455 ---- .899B .556A .885B .835 +.079 .756 2 2460 ---- .859B .527A .845B .798 +.075 .723 2465 ---- .820B .501A .807B .762 +.072 .690 2470 ---- .783B .476A .769B .727 +.069 .658 1 2475 .786 .827B .451A .697B .694 +.067 8 .627 1 8 2480 ---- .738B .426A .738B .661 +.064 .597 1 10 2485 ---- .757B .404A .755B .629 +.061 .568 10 2490 ---- .724B .382A .722B .598 +.058 .540 1 2495 ---- .693B .359A .690B .569 +.056 .513 10 2500 .670 .670 .340A .340A .540 +.053 1 .487 2 2 2505 ---- .631B .321A .629B .512 +.050 .462 2510 ---- .602B .302A .602B .486 +.048 .438 2515 ---- .574B .285A .574B .460 +.044 .416 2520 ---- .546B .268A .546B .435 +.041 .394 1 2525 ---- .520B .252A .520B .411 +.038 .373 7 2530 ---- .494B .237A .494B .388 +.035 .353 9 12 2535 ---- .470B .223A .469B .366 +.033 .333 9 12 2540 ---- .446B .206A .446B .344 +.029 .315 4 2545 ---- .423B .194A .423B .324 +.026 .298 29 2550 ---- .401B .183A .401B .305 +.024 .281 10 2555 ---- .380B .172A .380B .286 +.021 .265 9 2560 ---- .359B .162A .358B .269 +.019 .250 2565 ---- .340B .152A .339B .252 +.016 .236 13 2570 ---- .322B .144A .322B .237 +.014 .223 2575 .268 .304B .135A .226B .222 +.012 2 .210 3 8 2580 ---- .288B .128A .288B .209 +.011 .198 217 2585 ---- .272B .121A .271B .196 +.010 .186 31 2590 ---- .256B .114A .256B .184 +.009 .175 17 2595 ---- .242B .108A .242B .173 +.008 .165 10 2600 .232 .232 .102A .158B .162 +.006 15 .156 13 37 2605 ---- .216B .097A .216B .152 +.005 .147 2610 ---- .203B .091A .203B .143 +.005 .138 2 2615 ---- .192B .086A .192B .134 +.004 .130 5 2620 ---- .181B .082A .181B .126 +.003 .123 2625 ---- .171B .078A .171B .118 +.002 .116 3 2630 ---- .161B .073A .161B .111 +.002 .109 2635 ---- .152B .069A .152B .104 +.001 .103 2 2640 ---- .143B .066A .142B .097 UNCH .097 1 2645 ---- .135B .064A .135B .092 UNCH .092 2650 .121 .126 .060A .115B .086 -.001 6 .087 2 61 2655 .100 .120B .058A .109B .081 -.001 3 .082 2660 ---- .113B .055A .112B .076 -.002 .078 2665 ---- .106B .052A .106B .072 -.002 .074 5 2670 ---- .100B .050A .100B .068 -.002 .070 2675 ---- .095B .047A .095B .064 -.003 .067 19 2680 ---- .090B .045A .089B .060 -.003 .063 2685 ---- .085B .043A .085B .057 -.003 .060 2690 ---- .080B .041A .080B .054 -.003 .057 2695 ---- .076B .039A .076B .051 -.004 .055 2700 .069 .072B .035 .048B .048 -.004 11 .052 5 23 2705 ---- .068B .036A .068B .046 -.004 .050 2710 ---- .064B .035A .064B .044 -.004 .048 5 2715 ---- .061B .033A .061B .041 -.004 .045 2725 ---- .055B .031A .055B .038 -.004 .042 3 2750 ---- .043B .026A .043B .030 -.004 .034 5 2775 ---- .033B .022A .033B .024 -.004 .028 5 2800 ---- .026B .019A .026B .020 -.003 20 .023 13 2825 ---- .021B .017A .021B .017 -.003 .020 1 2850 .013 .013 .013 .013 .014 -.003 1 .017 2875 ---- ---- .014A .014A .012 -.003 .015 3 2900 .011 .011 .010 .010 .010 -.003 5 .013 15 2925 ---- ---- .011A .011A .009 -.003 .012 1 2950 ---- ---- ---- ---- .008 -.002 .010 2975 ---- ---- ---- ---- .007 -.002 .009 3000 ---- ---- ---- ---- .006 -.002 .008 9 3025 ---- ---- ---- ---- .006 -.002 .008 3050 ---- ---- ---- ---- .005 -.002 .007 3075 ---- ---- ---- ---- .005 -.002 .007 3100 ---- ---- ---- ---- .004 -.002 .006 3125 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 45 643 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .002 -.003 .005 2200 ---- ---- ---- ---- .003 -.004 .007 10 2225 ---- ---- ---- ---- .005 -.005 .010 1 2250 .011 .017 .011 .011 .007 -.007 4 .014 6 2275 ---- ---- .018A .018A .011 -.009 .020 1 2300 .026 .030B .017 .017 .016 -.012 27 .028 10 18 2325 ---- .045B .030A .030A .025 -.014 1 .039 6 2350 .044 .068B .041A .041A .037 -.018 5 .055 12 2375 ---- .103B .056A .056A .054 -.023 .077 2 2400 ---- .151B .076A .076A .079 -.030 1 .109 13 2405 ---- ---- ---- .081A .085 ---- ---- 2410 ---- .176B .086A .086A .091 -.034 .125 2415 ---- .189B .092A .092A .098 -.036 .134 5 2420 ---- .203B .099A .099A .106 -.038 .144 2425 ---- .219B .106A .106A .114 -.041 .155 8 2430 ---- .235B .114A .114A .123 -.043 .166 2435 ---- .252B .122A .122A .132 -.046 .178 2440 ---- .270B .130A .130A .142 -.049 .191 10 2445 ---- .288B .140A .140A .153 -.052 .205 2450 .177 .308B .150A .150A .164 -.056 3 .220 5 7 2455 ---- .329B .160A .160A .177 -.059 .236 5 2460 ---- .351B .171A .171A .190 -.062 .252 3 11 2465 ---- .374B .184A .184A .204 -.066 .270 2 2470 ---- .398B .197A .197A .219 -.069 .288 2 2475 .238 .423B .210A .241B .235 -.072 3 .307 42 77 2480 ---- .449B .225A .225A .252 -.075 .327 5 15 2485 ---- .476B .243A .243A .270 -.077 .347 113 2490 ---- .504B .260A .260A .290 -.079 .369 2495 ---- .534B .277A .277A .310 -.082 .392 2500 ---- .564B .295A .295A .331 -.085 2 .416 57 2505 ---- .594B .315A .315A .353 -.088 .441 25 2510 ---- .626B .335A .335A .377 -.090 .467 2515 ---- .658B .357A .357A .401 -.093 .494 13 2520 ---- .692B .379A .379A .426 -.096 .522 3 2525 .430 .726B .402A .721B .452 -.099 1 .551 1 3 2530 ---- .761B .426A .426A .479 -.102 .581 11 2535 ---- .797B .451A .451A .506 -.106 .612 3 13 2540 ---- .833B .477A .477A .535 -.109 .644 5 2545 ---- .871B .504A .504A .565 -.111 .676 4 11 2550 ---- .908B .531A .531A .595 -.115 .710 2 2555 ---- .947B .560A .560A .627 -.117 .744 13 2560 ---- .986B .589A .589A .659 -.120 .779 2565 ---- 1.026B .619A .619A .693 -.122 .815 2570 ---- 1.067B .649A .649A .727 -.124 .851 2575 .861 1.110B .680A .751A .763 -.125 1 .888 1 2 2580 ---- 1.149B .720A .720A .799 -.127 .926 20 2585 ---- 1.109B .753A .753A .837 -.127 .964 2590 ---- 1.153B .787A .787A .874 -.130 1.004 2595 ---- 1.190B .822A .822A .913 -.130 1.043 2600 .912 1.328B .854A 1.327B .953 -.131 2 1.084 4 2605 ---- 1.285B .967A .967A .993 -.132 1.125 2610 ---- 1.326B 1.004A 1.004A 1.033 -.133 1.166 2615 ---- 1.371B 1.041A 1.041A 1.074 -.134 1.208 2620 ---- 1.417B 1.080A 1.080A 1.116 -.134 1.250 2625 ---- 1.553B 1.045A 1.045A 1.158 -.135 1.293 2630 ---- 1.499B 1.158A 1.158A 1.201 -.136 1.337 2635 ---- 1.550B 1.198A 1.198A 1.244 -.137 1.381 3 2640 ---- 1.591B 1.239A 1.239A 1.287 -.138 1.425 2645 ---- 1.627B 1.280A 1.280A 1.331 -.139 1.470 2650 1.486 1.785B 1.251A 1.339A 1.376 -.138 1 1.514 2655 ---- 1.731B 1.363A 1.363A 1.421 -.139 1.560 2660 ---- 1.778B 1.406A 1.406A 1.466 -.139 1.605 2665 ---- 1.814B 1.449A 1.449A 1.511 -.140 1.651 2670 ---- 1.862B 1.492A 1.492A 1.557 -.141 1.698 2675 ---- 2.024B 1.469A 1.469A 1.603 -.141 1.744 2680 ---- 2.007B 1.550A 1.550A 1.650 -.141 1.791 2685 ---- 2.055B 1.595A 1.595A 1.696 -.142 1.838 2690 ---- 2.103B 1.640A 1.640A 1.743 -.142 1.885 2695 ---- 2.138B 1.707A 1.707A 1.790 -.142 1.932 2700 ---- 2.264B 1.696A 1.696A 1.838 -.141 1.979 2705 ---- 2.247B 1.807A 1.807A 1.885 -.142 2.027 2710 ---- 2.283B 1.845A 1.845A 1.933 -.142 2.075 2715 ---- 2.344B 1.892A 1.892A 1.981 -.141 2.122 2725 ---- 2.444B 1.929A 1.929A 2.077 -.141 2.218 2750 ---- 2.674B 2.166A 2.166A 2.319 -.141 2.460 2775 ---- 2.919B 2.407A 2.407A 2.563 -.141 2.704 2800 ---- 3.179B 2.650A 2.650A 2.809 -.141 2.950 2825 ---- 3.413B 2.954A 2.954A 3.055 -.141 3.196 2850 ---- 3.673B 3.200A 3.200A 3.303 -.140 3.443 2875 ---- 3.921B 3.447A 3.447A 3.551 -.140 3.691 2900 ---- 4.157B 3.694A 3.694A 3.799 -.140 3.939 2925 ---- 4.406B 3.941A 3.941A 4.047 -.140 4.187 2950 ---- 4.668B 4.188A 4.188A 4.296 -.140 4.436 2975 ---- 4.905B 4.436A 4.436A 4.545 -.140 4.685 3000 ---- 5.155B 4.685A 4.685A 4.795 -.139 4.934 3025 ---- 5.418B 4.934A 4.934A 5.044 -.139 5.183 3050 ---- 5.668B 5.183A 5.183A 5.293 -.140 5.433 3075 ---- 5.918B 5.433A 5.433A 5.543 -.139 5.682 3100 ---- 6.167B 5.683A 5.683A 5.793 -.139 5.932 3125 ---- 6.417B 5.932A 5.932A 6.042 -.139 6.181 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 74 509 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 5.233B 4.869A 5.197B 5.209 +.138 5.071 2025 ---- 4.994B 4.633A 4.872B 4.959 +.138 4.821 2050 ---- 4.744B 4.371A 4.637B 4.709 +.138 4.571 2075 ---- 4.494B 4.135A 4.448B 4.459 +.137 4.322 2100 ---- 4.245B 3.887A 4.199B 4.210 +.137 4.073 2125 ---- 3.997B 3.639A 3.890B 3.962 +.137 3.825 2150 ---- 3.749B 3.393A 3.702B 3.714 +.136 3.578 2175 ---- 3.491B 3.135A 3.455B 3.467 +.135 3.332 2200 ---- 3.255B 2.904A 3.209B 3.221 +.134 3.087 2225 ---- 3.010B 2.663A 2.964B 2.977 +.133 2.844 2250 ---- 2.767B 2.308A 2.721B 2.734 +.131 2.603 2275 ---- 2.647B 2.075A 2.647B 2.494 +.129 2.365 2300 ---- 2.421B 1.848A 2.421B 2.257 +.127 2.130 2325 ---- 2.185B 1.625A 2.185B 2.024 +.123 1.901 2350 ---- 1.954B 1.414A 1.954B 1.796 +.118 1.678 2375 ---- 1.729B 1.214A 1.729B 1.576 +.111 1.465 2400 ---- 1.513B 1.029A 1.513B 1.365 +.102 1.263 2405 ---- ---- ---- 1.090A 1.325 ---- ---- 2410 ---- 1.343B 1.056A 1.310B 1.285 +.098 1.187 2415 ---- 1.302B .935A 1.270B 1.245 +.096 1.149 2420 ---- 1.263B .902A 1.230B 1.206 +.094 1.112 2425 ---- 1.309B .863A 1.308B 1.168 +.092 1.076 2430 ---- 1.185B .840A 1.148B 1.130 +.089 1.041 2435 ---- 1.146B .810A 1.135B 1.093 +.087 1.006 2440 ---- 1.107B .780A 1.095B 1.057 +.085 .972 2445 ---- 1.070B .744A 1.034B 1.021 +.082 .939 2450 .919 1.118B .714A .987B .986 +.079 2 .907 20 2455 ---- .998B .688A .984B .952 +.077 .875 2460 ---- .963B .662A .935B .918 +.074 .844 2465 ---- .949B .636A .920B .885 +.072 .813 2470 ---- .951B .611A .946B .853 +.070 .783 2 2 2475 ---- .947B .586A .947B .822 +.068 .754 3 3 2480 ---- .915B .563A .914B .791 +.065 .726 2485 ---- .882B .539A .881B .761 +.063 .698 2490 ---- .851B .518A .850B .732 +.060 .672 2495 ---- .821B .496A .820B .704 +.058 .646 2500 ---- .793B .476A .793B .677 +.057 .620 4 2505 ---- .765B .455A .765B .650 +.054 .596 2510 ---- .737B .436A .737B .624 +.052 .572 2515 ---- .709B .418A .708B .599 +.050 .549 2520 ---- .682B .400A .682B .574 +.047 .527 2525 ---- .657B .382A .657B .551 +.045 .506 2530 ---- .633B .365A .630B .528 +.043 .485 2535 ---- .609B .350A .606B .505 +.040 .465 2540 ---- .585B .335A .585B .484 +.038 .446 2545 ---- .562B .320A .562B .463 +.036 .427 2550 ---- .540B .306A .540B .443 +.034 .409 1 2555 ---- .519B .293A .519B .424 +.032 .392 2560 ---- .499B .276A .499B .405 +.030 .375 2565 ---- .479B .264A .475B .387 +.028 .359 2570 ---- .460B .252A .460B .370 +.026 .344 2575 ---- .440B .241A .439B .354 +.025 .329 2580 ---- .423B .230A .420B .338 +.024 .314 2585 ---- .405B .220A .402B .323 +.022 .301 2590 ---- .388B .211A .387B .308 +.020 .288 2595 ---- .372B .202A .370B .294 +.019 .275 2600 ---- .357B .193A .355B .281 +.018 .263 2605 ---- .342B .185A .342B .268 +.016 .252 2610 ---- .328B .177A .327B .256 +.015 .241 2615 ---- .315B .169A .315B .244 +.014 .230 2620 ---- .301B .162A .301B .233 +.013 .220 2625 ---- .288B .155A .286B .222 +.011 .211 2630 ---- .276B .149A .276B .212 +.010 .202 2635 ---- .265B .143A .265B .202 +.009 .193 2640 ---- .253B .136A .253B .193 +.008 .185 2645 ---- .242B .131A .242B .184 +.007 .177 2650 ---- .233B .126A .233B .176 +.007 .169 2655 ---- .222B .121A .222B .168 +.006 .162 2660 ---- .212B .116A .212B .160 +.005 .155 2665 ---- .203B .111A .203B .153 +.005 .148 2670 ---- .195B .107A .195B .146 +.004 .142 2675 ---- .187B .103A .187B .140 +.004 .136 5 6 2700 .118 .151B .086A .127B .112 +.002 3 .110 10 10 2725 ---- .123B .071A .123B .090 UNCH .090 15 2750 ---- .100B .060A .100B .073 -.002 .075 5 5 2775 ---- .082B .051A .081B .061 -.001 .062 5 2800 ---- .067B .044A .067B .051 -.002 .053 2825 ---- .056B .039A .056B .043 -.002 .045 2850 ---- .047B .034A .047B .036 -.003 .039 2875 ---- .040B .031A .040B .031 -.003 .034 2900 ---- .034B .028A .034B .027 -.003 .030 1 1 2925 ---- .029B .025A .029B .024 -.002 .026 2950 ---- .025B ---- .025B .021 -.002 .023 2975 ---- .022B ---- .022B .019 -.002 .021 3000 ---- ---- ---- ---- .017 -.002 .019 3025 ---- ---- ---- ---- .015 -.002 .017 3050 ---- ---- ---- ---- .013 -.002 .015 3075 ---- ---- ---- ---- .012 -.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 26 72 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .005 -.001 .006 2125 ---- ---- ---- ---- .007 -.002 .009 2150 ---- ---- ---- ---- .009 -.003 .012 2175 ---- ---- ---- ---- .012 -.003 .015 2200 ---- ---- ---- ---- .016 -.004 .020 3 2225 ---- .028B .026A .028B .022 -.005 .027 2250 ---- .039B .032A .032A .029 -.007 .036 1 1 2275 ---- .055B .041A .041A .039 -.009 .048 2300 ---- .076B .053A .053A .051 -.012 .063 15 2325 ---- .104B .067A .067A .068 -.015 .083 2350 ---- .143B .087A .087A .090 -.020 .110 1 2375 .111 .194B .111 .112B .119 -.027 1 .146 2400 ---- .258B .148A .148A .159 -.035 .194 2 2405 ---- ---- ---- .156A .168 ---- ---- 2410 ---- .288B .165A .165A .178 -.039 .217 2415 .165 .306B .165 .305B .188 -.042 5 .230 2420 ---- .323B .183A .183A .199 -.044 .243 2425 ---- .340B .193A .193A .210 -.047 .257 2430 ---- .358B .204A .204A .223 -.048 .271 8 8 2435 ---- .377B .215A .215A .235 -.052 .287 2440 ---- .398B .227A .227A .249 -.054 .303 2445 ---- .418B .240A .240A .263 -.056 .319 9 2450 ---- .440B .253A .253A .278 -.059 .337 150 280 2455 ---- .462B .267A .267A .294 -.061 .355 2460 ---- .486B .281A .281A .310 -.064 .374 2465 ---- .510B .297A .297A .327 -.066 .393 7 2470 ---- .534B .315A .315A .345 -.068 .413 4 2475 ---- .560B .332A .332A .364 -.070 .434 2480 ---- .586B .349A .349A .383 -.073 .456 11 2485 ---- .613B .368A .368A .403 -.075 .478 2490 ---- .641B .386A .386A .424 -.077 .501 2 2495 ---- .669B .406A .406A .446 -.079 .525 2500 ---- .698B .426A .426A .468 -.081 .549 107 2505 ---- .728B .448A .448A .491 -.084 .575 2510 ---- .759B .469A .469A .515 -.086 .601 2515 ---- .790B .492A .492A .540 -.088 .628 3 2520 ---- .822B .515A .515A .565 -.091 .656 2525 ---- .855B .539A .539A .592 -.092 .684 1 2530 ---- .888B .564A .564A .618 -.095 .713 2535 ---- .922B .590A .590A .646 -.097 .743 2540 ---- .956B .616A .616A .674 -.100 .774 2545 ---- .992B .643A .643A .704 -.102 .806 2550 ---- 1.027B .671A .671A .733 -.104 .837 2 1 2555 ---- 1.064B .699A .699A .764 -.106 .870 2560 ---- 1.101B .728A .728A .795 -.108 .903 2565 ---- 1.138B .757A .757A .827 -.110 .937 2570 ---- 1.176B .788A .788A .860 -.112 .972 2575 ---- 1.214B .819A .819A .894 -.112 1.006 2580 ---- 1.253B .850A .850A .928 -.114 1.042 2585 ---- 1.293B .890A .890A .963 -.115 1.078 2590 ---- 1.333B .922A .922A .998 -.117 1.115 2595 ---- 1.373B .956A .956A 1.034 -.118 1.152 2600 ---- 1.414B .982A .982A 1.071 -.119 1.190 2605 ---- 1.339B 1.024A 1.024A 1.108 -.121 1.229 2610 ---- 1.383B 1.059A 1.059A 1.146 -.122 1.268 2615 ---- 1.417B 1.095A 1.095A 1.184 -.123 1.307 2620 ---- 1.461B 1.131A 1.131A 1.222 -.125 1.347 2625 ---- 1.627B 1.161A 1.161A 1.262 -.126 1.388 2630 ---- 1.562B 1.305A 1.305A 1.301 -.127 1.428 2635 ---- 1.597B 1.343A 1.343A 1.341 -.129 1.470 2640 ---- 1.643B 1.381A 1.381A 1.382 -.129 1.511 2645 ---- 1.689B 1.420A 1.420A 1.423 -.130 1.553 2650 ---- 1.848B 1.354A 1.354A 1.465 -.131 1.596 2655 ---- 1.792B 1.499A 1.499A 1.507 -.131 1.638 2660 ---- 1.828B 1.539A 1.539A 1.549 -.132 1.681 1 2665 ---- 1.874B 1.579A 1.579A 1.592 -.132 1.724 2670 ---- 1.921B 1.620A 1.620A 1.635 -.133 1.768 2675 ---- 2.075B 1.558A 1.558A 1.678 -.134 1.812 2700 ---- 2.306B 1.773A 1.773A 1.900 -.136 2.036 2725 ---- 2.542B 1.994A 1.994A 2.128 -.138 2.266 2750 ---- 2.781B 2.221A 2.221A 2.361 -.139 2.500 2775 ---- 3.024B 2.453A 2.453A 2.598 -.139 2.737 2800 ---- 3.268B 2.689A 2.689A 2.837 -.140 2.977 2825 ---- 3.396B 2.928A 2.928A 3.079 -.140 3.219 2850 ---- 3.641B 3.168A 3.168A 3.323 -.140 3.463 2875 ---- 3.887B 3.411A 3.411A 3.568 -.140 3.708 2900 ---- 4.133B 3.672A 3.672A 3.813 -.140 3.953 2925 ---- 4.380B 4.032A 4.032A 4.060 -.139 4.199 2950 ---- 4.627B 4.278A 4.278A 4.307 -.139 4.446 2975 ---- 4.887B 4.525A 4.525A 4.554 -.140 4.694 3000 ---- 5.122B 4.783A 4.783A 4.802 -.139 4.941 3025 ---- 5.384B 5.018A 5.018A 5.050 -.140 5.190 3050 ---- 5.632B 5.265A 5.265A 5.299 -.139 5.438 3075 ---- 5.881B 5.513A 5.513A 5.547 -.140 5.687 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 161 456 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.960 +.138 4.822 2050 ---- ---- ---- ---- 4.711 +.138 4.573 2075 ---- ---- ---- ---- 4.462 +.137 4.325 2100 ---- ---- ---- ---- 4.215 +.138 4.077 2125 ---- ---- ---- ---- 3.968 +.137 3.831 2150 ---- ---- ---- ---- 3.722 +.136 3.586 2175 ---- ---- ---- ---- 3.478 +.136 3.342 2200 ---- ---- 2.809A 2.809A 3.235 +.135 3.100 2225 ---- 3.061B 2.570A 3.061B 2.994 +.134 2.860 2250 ---- 2.918B 2.340A 2.918B 2.755 +.131 2.624 2275 ---- 2.680B 2.112A 2.680B 2.520 +.129 2.391 2300 ---- 2.446B 1.894A 2.446B 2.290 +.126 2.164 2325 ---- 2.217B 1.683A 2.217B 2.064 +.121 1.943 2350 ---- 1.994B 1.481A 1.994B 1.846 +.115 1.731 2375 ---- 1.779B 1.292A 1.778B 1.636 +.107 1.529 2400 ---- 1.573B 1.119A 1.573B 1.438 +.099 1.339 2405 ---- ---- ---- 1.090A 1.399 ---- ---- 2410 ---- 1.413B 1.058A 1.058A 1.361 +.094 1.267 2415 ---- 1.374B 1.027A 1.027A 1.324 +.093 1.231 2420 ---- 1.337B .996A .996A 1.287 +.091 1.196 2425 ---- 1.380B .959A 1.380B 1.251 +.089 1.162 2430 ---- 1.263B .936A .936A 1.215 +.087 1.128 2435 ---- 1.226B .907A .907A 1.180 +.085 1.095 2440 ---- 1.191B .873A .873A 1.145 +.083 1.062 2445 ---- 1.154B .845A 1.104B 1.111 +.081 1.030 2450 ---- 1.198B .818A 1.198B 1.078 +.079 .999 2455 ---- 1.115B .791A 1.115B 1.045 +.077 .968 2460 ---- 1.120B .765A 1.110B 1.013 +.075 .938 2465 ---- 1.098B .740A 1.095B .981 +.072 .909 2470 ---- 1.071B .714A 1.070B .950 +.069 .881 2475 ---- 1.039B .691A 1.039B .920 +.067 .853 1 2480 ---- 1.008B .667A 1.007B .890 +.065 .825 1 2485 ---- .977B .642A .976B .861 +.063 .798 2490 ---- .948B .620A .947B .833 +.061 .772 2495 ---- .919B .598A .918B .806 +.060 .746 2500 ---- .890B .577A .890B .779 +.058 .721 2505 ---- .863B .557A .862B .752 +.055 .697 2510 ---- .835B .537A .832B .727 +.054 .673 2515 ---- .808B .517A .803B .701 +.051 .650 2520 ---- .783B .499A .777B .677 +.050 .627 2525 ---- .757B .480A .757B .653 +.047 .606 2530 ---- .733B .463A .728B .630 +.046 .584 2535 ---- .708B .445A .704B .607 +.043 .564 2540 ---- .685B .428A .685B .585 +.041 .544 2545 ---- .662B .412A .662B .563 +.038 .525 2550 ---- .640B .397A .637B .542 +.036 .506 2555 ---- .618B .382A .618B .522 +.034 .488 2560 ---- .597B .368A .597B .502 +.032 .470 2565 ---- .577B .354A .572B .483 +.030 .453 2570 ---- .557B .341A .557B .464 +.028 .436 2575 ---- .537B .328A .533B .447 +.027 .420 2580 ---- .517B .315A .515B .429 +.024 .405 2585 ---- .500B .303A .497B .413 +.023 .390 2590 ---- .482B .292A .480B .397 +.022 .375 2595 ---- .464B .281A .460B .381 +.020 .361 2600 ---- .447B .271A .443B .366 +.018 .348 2605 ---- .432B .261A .430B .352 +.017 .335 2610 ---- .417B .250A .412B .338 +.016 .322 2615 ---- .401B .241A .397B .325 +.015 .310 2620 ---- .387B .231A .383B .313 +.015 .298 2625 ---- .373B .223A .368B .300 +.013 .287 2630 ---- .360B .214A .356B .289 +.013 .276 2635 ---- .347B .206A .343B .278 +.012 .266 2640 ---- .333B .199A .330B .267 +.011 .256 2645 ---- .321B .191A .321B .257 +.011 .246 2650 ---- .309B .184A .309B .247 +.010 .237 2675 ---- .257B .153A .257B .203 +.007 .196 2700 .162 .214B .128A .162 .168 +.005 10 .163 2725 ---- .179B .108A .179B .139 +.003 .136 2750 ---- .150B .093A .150B .116 +.001 .115 3 2775 ---- .127B .081A .127B .097 UNCH .097 2800 ---- .107B .070A .107B .082 -.001 .083 2825 ---- .091B .062A .091B .070 -.001 .071 2850 ---- .078B .055A .078B .060 -.001 .061 3 2875 ---- .067B .049A .067B .052 -.001 .053 2900 ---- .058B .044A .058B .045 -.002 .047 2925 ---- .050B .040A .050B .039 -.002 .041 2950 ---- .045B .036A .045B .035 -.002 .037 2975 ---- .039B ---- .039B .031 -.002 .033 3000 ---- .034B ---- .034B .028 -.001 .029 3025 ---- .031B ---- .031B .025 -.001 .026 3050 ---- .028B ---- .028B .022 -.002 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .004 UNCH .004 2025 ---- ---- ---- ---- .006 UNCH .006 2050 ---- ---- ---- ---- .007 UNCH .007 2075 ---- ---- ---- ---- .009 -.001 .010 2100 ---- ---- ---- ---- .012 UNCH .012 2125 ---- ---- ---- ---- .015 -.001 .016 2150 ---- ---- ---- ---- .020 -.001 .021 2175 ---- .028B ---- .028B .025 -.002 .027 2200 ---- .038B .034A .034A .032 -.003 .035 3 2225 ---- .050B .041A .041A .041 -.004 .045 2250 ---- .068B .051A .051A .052 -.007 .059 2275 ---- .091B .064A .064A .067 -.009 .076 2300 ---- .122B .083A .083A .086 -.012 .098 3 2325 ---- .161B .103A .103A .110 -.017 .127 3 2350 .214 .214 .132A .139A .141 -.023 1 .164 6 2375 .260 .271B .167A .271B .181 -.031 1 .212 2400 ---- .345B .212A .212A .231 -.040 .271 2405 ---- ---- ---- .223A .243 ---- ---- 2410 ---- .379B .234A .234A .255 -.043 .298 2415 ---- .397B .245A .245A .268 -.045 .313 2420 ---- .416B .257A .257A .281 -.047 .328 2425 ---- .434B .269A .269A .294 -.049 .343 2430 ---- .453B .282A .282A .308 -.051 .359 2435 ---- .474B .296A .296A .323 -.053 .376 2440 ---- .495B .309A .309A .338 -.055 .393 2445 ---- .517B .324A .324A .354 -.057 .411 2450 ---- .539B .339A .339A .370 -.059 .429 1 2455 ---- .562B .358A .358A .388 -.060 .448 2460 ---- .586B .374A .374A .405 -.063 .468 2465 ---- .610B .391A .391A .423 -.066 .489 2470 .620 .635B .409A .434A .442 -.069 4 .511 2475 ---- .661B .427A .427A .462 -.071 .533 2480 ---- .687B .446A .446A .482 -.073 .555 2485 ---- .714B .465A .465A .503 -.075 .578 2490 ---- .741B .485A .485A .525 -.077 .602 2495 ---- .769B .506A .506A .547 -.079 .626 2500 ---- .798B .528A .528A .570 -.080 .650 2505 ---- .827B .550A .550A .594 -.082 .676 2510 ---- .857B .572A .572A .618 -.084 .702 2515 ---- .888B .596A .596A .643 -.086 .729 2520 ---- .919B .620A .620A .668 -.088 .756 2525 ---- .951B .644A .644A .694 -.090 .784 2530 ---- .983B .669A .669A .720 -.093 .813 2535 ---- 1.016B .695A .695A .748 -.094 .842 2540 ---- 1.049B .721A .721A .775 -.097 .872 2545 ---- 1.083B .748A .748A .804 -.099 .903 2550 ---- 1.117B .775A .775A .832 -.102 .934 2555 ---- 1.152B .803A .803A .862 -.104 .966 2560 ---- 1.187B .832A .832A .892 -.106 .998 2565 ---- 1.223B .861A .861A .923 -.108 1.031 2570 ---- 1.260B .891A .891A .954 -.110 1.064 2575 ---- 1.297B .921A .921A .986 -.112 1.098 2580 ---- 1.334B .952A .952A 1.019 -.113 1.132 2585 ---- 1.372B .984A .984A 1.052 -.115 1.167 2590 ---- 1.410B 1.016A 1.016A 1.086 -.116 1.202 2595 ---- 1.448B 1.058A 1.058A 1.120 -.118 1.238 2600 ---- 1.490B 1.081A 1.081A 1.155 -.119 1.274 2 2605 ---- 1.527B 1.124A 1.124A 1.191 -.120 1.311 2610 ---- 1.567B 1.157A 1.157A 1.227 -.121 1.348 2615 ---- 1.538B 1.191A 1.191A 1.264 -.122 1.386 2620 1.283 1.577B 1.225A 1.233A 1.301 -.123 1 1.424 2625 ---- 1.694B 1.253A 1.253A 1.339 -.124 1.463 2630 ---- 1.663B 1.296A 1.296A 1.377 -.125 1.502 2635 ---- 1.705B 1.333A 1.333A 1.416 -.126 1.542 2640 ---- 1.747B 1.446A 1.446A 1.455 -.126 1.581 2645 ---- 1.790B 1.483A 1.483A 1.495 -.127 1.622 2650 ---- 1.908B 1.439A 1.439A 1.535 -.127 1.662 2675 ---- 2.126B 1.636A 1.636A 1.741 -.130 1.871 2700 ---- 2.352B 1.841A 1.841A 1.955 -.132 2.087 2725 ---- 2.581B 2.056A 2.056A 2.176 -.134 2.310 2750 ---- 2.815B 2.276A 2.276A 2.402 -.136 2.538 2775 ---- 3.051B 2.501A 2.501A 2.633 -.137 2.770 2800 ---- 3.290B 2.731A 2.731A 2.867 -.138 3.005 2825 ---- 3.532B 2.965A 2.965A 3.104 -.139 3.243 2850 ---- 3.775B 3.201A 3.201A 3.344 -.139 3.483 2875 ---- 4.020B 3.440A 3.440A 3.586 -.139 3.725 2900 ---- 4.105B 3.680A 3.680A 3.829 -.139 3.968 2925 ---- ---- 3.922A 3.922A 4.073 -.139 4.212 2950 ---- ---- 4.165A 4.165A 4.318 -.139 4.457 2975 ---- ---- ---- ---- 4.564 -.139 4.703 3000 ---- ---- ---- ---- 4.810 -.139 4.949 3025 ---- ---- ---- ---- 5.057 -.139 5.196 3050 ---- ---- ---- ---- 5.305 -.139 5.444 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 18 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.105B 5.545A 6.101B 5.960 +.139 5.821 1950 ---- 5.855B 5.295A 5.851B 5.710 +.139 5.571 1975 ---- 5.605B 5.045A 5.601B 5.460 +.139 5.321 2000 ---- 5.355B 4.795A 5.351B 5.210 +.139 5.071 2025 ---- 5.105B 4.545A 5.101B 4.960 +.139 4.821 2050 ---- 4.855B 4.295A 4.855B 4.710 +.139 4.571 2075 ---- 4.605B 4.045A 4.605B 4.460 +.139 4.321 2100 ---- 4.355B 3.795A 4.355B 4.210 +.139 4.071 2125 ---- 4.105B 3.545A 4.105B 3.960 +.139 3.821 2150 ---- 3.855B 3.295A 3.855B 3.710 +.138 3.572 2175 ---- 3.605B 3.045A 3.599B 3.460 +.138 3.322 2200 ---- 3.355B 2.795A 3.351B 3.210 +.138 3.072 2225 ---- 3.105B 2.547A 3.101B 2.960 +.138 2.822 2250 ---- 2.855B 2.297A 2.851B 2.710 +.138 2.572 2275 ---- 2.605B 2.048A 2.600B 2.460 +.138 2.322 2300 ---- 2.356B 1.799A 2.356B 2.210 +.138 2.072 2320 ---- 2.156B 1.600A 2.152B 2.010 +.138 1.872 2325 ---- 2.106B 1.550A 2.101B 1.960 +.138 1.822 2330 ---- 2.057B 1.501A 2.053B 1.910 +.137 1.773 2335 ---- 2.007B 1.451A 2.003B 1.860 +.137 1.723 2340 ---- 1.957B 1.402A 1.957B 1.810 +.137 1.673 2345 ---- 1.907B 1.352A 1.903B 1.760 +.136 1.624 2350 ---- 1.857B 1.303A 1.853B 1.710 +.136 1.574 2355 ---- 1.807B 1.254A 1.802B 1.660 +.135 1.525 2360 ---- 1.757B 1.205A 1.752B 1.610 +.134 1.476 2365 ---- 1.708B 1.156A 1.708B 1.561 +.135 1.426 2370 ---- 1.658B 1.107A 1.654B 1.511 +.134 1.377 2375 ---- 1.608B 1.059A 1.603B 1.461 +.133 1.328 2380 ---- 1.559B 1.010A 1.555B 1.411 +.131 1.280 2385 ---- 1.509B .962A 1.505B 1.362 +.131 1.231 2390 ---- 1.460B .914A 1.456B 1.312 +.129 1.183 2395 ---- 1.410B .867A 1.406B 1.263 +.129 1.134 2400 ---- 1.361B .791A 1.357B 1.213 +.127 1.086 2405 ---- 1.311B .773A 1.307B 1.164 +.126 1.038 2410 ---- 1.262B .726A 1.258B 1.115 +.124 .991 2415 ---- 1.213B .673A 1.209B 1.066 +.123 .943 2420 ---- 1.164B .629A 1.160B 1.017 +.121 .896 2425 ---- 1.101B .568A 1.101B .968 +.119 .849 2 5 2430 ---- 1.066B .544A 1.062B .919 +.117 .802 2435 ---- 1.017B .504A 1.013B .871 +.115 .756 2440 ---- .969B .465A .969B .823 +.112 .711 2445 ---- .906B .432A .906B .775 +.109 .666 2 5 2450 ---- .899B .371A .898B .727 +.104 .623 1 2 2455 ---- .816B .345A .811B .681 +.101 .580 1 2460 ---- .768B .313A .763B .634 +.096 .538 1 2465 ---- .727B .275A .724B .589 +.091 .498 2470 ---- .682B .246A .679B .544 +.085 .459 2475 .537 .666B .219A .219A .500 +.078 1 .422 1 2480 ---- .596B .195A .590B .457 +.071 .386 2485 ---- .552B .171A .546B .415 +.062 .353 2490 .182 .508B .151A .360 .374 +.053 4 .321 2495 ---- .448B .131A .434B .336 +.046 .290 14 2500 .416 .453B .115A .305B .300 +.038 33 .262 27 27 2505 ---- .409B .097A .407B .266 +.031 .235 4 2510 .362 .374B .085A .085A .235 +.024 1 .211 4 5 2515 ---- .341B .074A .339B .206 +.019 .187 2 2520 .300 .309B .064A .064A .179 +.013 2 .166 2 15 2525 .060 .282B .056A .141 .154 +.007 8 .147 5 16 2530 .051 .253B .050A .131B .132 +.002 1 .130 11 8 2535 .078 .228B .044A .109B .111 -.004 2 .115 7 2540 .050 .204B .040A .040A .093 -.009 1 .102 8 2545 .173 .182B .034A .075B .078 -.013 6 .091 12 12 2550 .152 .172 .031A .061A .065 -.015 26 .080 24 22 2555 .138 .143B .028A .052B .055 -.016 54 .071 90 67 2560 .111 .126B .025A .043B .046 -.017 4 .063 20 21 2565 ---- .111B .022A .111B .039 -.017 .056 3 22 2570 .021 .099B .021 .026 .033 -.017 6 .050 3 3 2575 .021 .088B .019A .021 .028 -.016 22 .044 36 202 2580 .061 .076B .017A .020B .024 -.015 9 .039 10 58 2585 .016 .067B .015A .016 .020 -.015 1 .035 5 3 2590 ---- .059B .014A .059B .018 -.013 .031 3 2595 ---- .052B .013A .052B .015 -.013 .028 15 2600 .039 .046B .012 .012 .013 -.012 27 .025 10 10 2605 ---- .041B .011A .041B .011 -.011 .022 2610 ---- .036B .011A .036B .010 -.010 .020 9 2615 ---- .031B .010A .031B .008 -.010 .018 1 2620 ---- .028B .009A .028B .007 -.009 .016 3 2625 ---- .024B .009A .024B .006 -.009 .015 2630 ---- .021B .009A .021B .005 -.008 2 .013 2635 ---- .019B .007A .019B .005 -.007 .012 2640 .005 .016B .005 .005 .004 -.006 7 .010 7 2645 ---- .014B .006A .014B .004 -.005 .009 1 1 2650 .018 .018 .005A .005A .003 -.005 2 .008 2 9 2655 ---- .011B .005A .011B .003 -.004 .007 5 2660 .015 .015 .005A .005A .002 -.004 1 .006 2665 ---- .008B .004A .008B .002 -.004 .006 8 2670 ---- .007B .004A .007B .002 -.003 .005 2675 ---- .006B .004A .006B .002 -.003 .005 5 2680 ---- .005B ---- .005B .001 -.003 .004 2685 ---- ---- ---- ---- .001 -.003 .004 10 2690 ---- .004B ---- .004B .001 -.002 .003 2695 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 5 .003 6 31 2705 ---- ---- ---- ---- .001 -.001 .002 2710 ---- ---- ---- ---- .001 -.001 .002 2715 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 4 2750 ---- ---- ---- ---- .001 UNCH .001 40 2775 ---- ---- ---- ---- .001 UNCH .001 15 2800 ---- ---- ---- ---- .001 UNCH .001 21 2825 ---- ---- ---- ---- .001 UNCH .001 5 2850 ---- ---- ---- ---- .001 UNCH .001 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 225 277 752 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 UNCH .001 1 2275 ---- ---- ---- ---- .001 UNCH .001 3 2300 ---- ---- ---- ---- .001 UNCH .001 24 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 -.001 .002 2 2330 ---- ---- ---- ---- .001 -.001 .002 2335 ---- ---- ---- ---- .001 -.001 .002 12 2340 ---- ---- ---- ---- .001 -.002 .003 1 2 2345 ---- ---- ---- ---- .001 -.002 .003 2350 ---- ---- .003A .003A .001 -.003 .004 14 2355 ---- ---- .003A .003A .001 -.003 .004 2 7 2360 ---- ---- .003A .003A .001 -.004 .005 2365 ---- ---- .004A .004A .002 -.004 .006 2370 ---- ---- .004A .004A .002 -.005 .007 10 2375 .010 .010 .004A .004A .002 -.006 1 .008 11 2380 ---- .011B .004A .004A .002 -.007 .009 2385 ---- .013B .004A .004A .003 -.007 .010 1 3 2390 ---- .014B .005A .005A .003 -.009 .012 1 2395 ---- .018B .005A .005A .004 -.010 .014 1 2400 .022 .022 .005A .005A .004 -.011 3 .015 12 17 2405 ---- .024B .006A .006A .005 -.013 .018 4 2410 ---- .029B .007A .007A .006 -.014 .020 2 2415 .005 .034B .005 .005 .007 -.015 1 .022 2 7 2420 ---- .040B .010A .010A .008 -.017 .025 2425 .017 .047B .011A .047B .009 -.019 5 .028 27 2430 ---- .054B .013A .013A .010 -.022 .032 2435 .010 .063B .010 .010 .012 -.024 40 .036 2440 ---- .074B .016A .016A .014 -.026 .040 6 2445 ---- .086B .017A .017A .016 -.030 .046 11 2450 .029 .098B .015 .015 .018 -.034 6 .052 5 19 2455 .029 .112B .023A .029B .022 -.037 6 .059 1 10 2460 .101 .129B .026A .026A .025 -.042 2 .067 3 3 2465 .040 .148B .030A .030A .030 -.047 4 .077 5 9 2470 ---- .169B .034A .034A .035 -.053 .088 1 11 2475 .052 .193B .039A .039A .041 -.060 5 .101 5 49 2480 .200 .218B .045A .046A .048 -.067 4 .115 11 2485 .211 .245B .052A .053A .056 -.076 40 .132 3 2490 .057 .276B .057 .063A .065 -.085 8 .150 5 9 2495 .100 .301B .068A .280B .077 -.092 2 .169 6 2500 .107 .350 .079A .091 .091 -.100 29 .191 10 67 2505 .111 .353B .091A .091A .107 -.107 2 .214 2510 .103 .391B .103 .122A .126 -.114 2 .240 31 2515 .201 .431B .120A .141A .147 -.119 1 .266 3 3 2520 .253 .472B .138A .138A .170 -.125 1 .295 5 33 2525 ---- .536B .156A .156A .195 -.131 .326 65 65 2530 ---- .558B .178A .178A .223 -.136 .359 13 19 2535 ---- .598B .204A .204A .252 -.142 .394 2540 .254 .632B .229A .632B .284 -.147 3 .431 10 23 2545 ---- .666B .256A .256A .319 -.151 .470 4 9 2550 .323 .760B .285A .285A .356 -.153 2 .509 11 2555 ---- .770B .320A .320A .396 -.154 .550 5 3 2560 ---- .817B .352A .352A .437 -.155 .592 4 3 2565 ---- .865B .386A .386A .480 -.155 .635 2 2 2570 ---- .912B .437A .437A .524 -.154 .678 3 5 2575 ---- .999B .457A .457A .569 -.154 1 .723 2 2580 ---- 1.016B .509A .509A .615 -.153 .768 2585 ---- 1.057B .555A .555A .661 -.153 .814 2 2590 ---- 1.113B .592A .592A .709 -.151 .860 2595 ---- 1.161B .634A .634A .756 -.151 .907 2600 ---- 1.210B .666A .666A .804 -.150 .954 1 1 2605 ---- 1.259B .723A .723A .852 -.149 1.001 2610 ---- 1.301B .791A .791A .901 -.148 1.049 2 2615 ---- 1.358B .824A .824A .949 -.148 1.097 2620 ---- 1.407B .871A .871A .998 -.147 1.145 2625 ---- 1.450B .894A .894A 1.047 -.146 1.193 2 2630 ---- 1.506B .965A .965A 1.096 -.146 1.242 2635 ---- 1.556B 1.013A 1.013A 1.146 -.144 1.290 2640 ---- 1.606B 1.061A 1.061A 1.195 -.144 1.339 2645 ---- 1.655B 1.109A 1.109A 1.245 -.143 1.388 2650 ---- 1.694B 1.133A 1.133A 1.294 -.143 1.437 1 2655 ---- 1.755B 1.206A 1.206A 1.344 -.142 1.486 2660 ---- 1.805B 1.255A 1.255A 1.393 -.142 1.535 2665 ---- 1.854B 1.304A 1.304A 1.443 -.141 1.584 2670 ---- 1.904B 1.353A 1.353A 1.493 -.141 1.634 2675 ---- 1.954B 1.402A 1.402A 1.543 -.140 1.683 2680 ---- 2.004B 1.451A 1.451A 1.592 -.141 1.733 2685 ---- 2.054B 1.503A 1.503A 1.642 -.140 1.782 2690 ---- 2.104B 1.550A 1.550A 1.692 -.140 1.832 2695 ---- 2.154B 1.599A 1.599A 1.742 -.140 1.882 2700 ---- 2.196B 1.658A 1.658A 1.792 -.139 1.931 1 2705 ---- 2.254B 1.698A 1.698A 1.842 -.139 1.981 2710 ---- 2.303B 1.748A 1.748A 1.892 -.139 2.031 2715 ---- 2.353B 1.797A 1.797A 1.942 -.139 2.081 2725 ---- 2.453B 1.896A 1.896A 2.042 -.138 2.180 2750 ---- 2.692B 2.155A 2.155A 2.292 -.138 2.430 2 2775 ---- 2.953B 2.395A 2.395A 2.542 -.138 2.680 2800 ---- 3.203B 2.645A 2.645A 2.792 -.138 2.930 2825 ---- 3.453B 2.894A 2.894A 3.042 -.138 3.180 2850 ---- 3.703B 3.144A 3.144A 3.292 -.138 3.430 2875 ---- 3.953B 3.394A 3.394A 3.542 -.138 3.680 2900 ---- 4.203B 3.644A 3.644A 3.792 -.137 3.929 2925 ---- 4.454B 3.894A 3.894A 4.042 -.137 4.179 2950 ---- 4.704B 4.144A 4.144A 4.292 -.137 4.429 2975 ---- 4.954B 4.394A 4.394A 4.542 -.137 4.679 3000 ---- 5.204B 4.644A 4.644A 4.792 -.137 4.929 3025 ---- 5.454B 4.894A 4.894A 5.042 -.137 5.179 3050 ---- 5.704B 5.144A 5.144A 5.292 -.137 5.429 3075 ---- 5.954B 5.396A 5.396A 5.542 -.137 5.679 3100 ---- 6.204B 5.646A 5.646A 5.792 -.137 5.929 3125 ---- 6.454B 5.896A 5.896A 6.042 -.137 6.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 168 582 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- 5.321B 4.824A 5.312B 5.209 +.138 5.071 2025 ---- 5.071B 4.574A 5.052B 4.959 +.138 4.821 2050 ---- 4.821B 4.324A 4.802B 4.709 +.138 4.571 2075 ---- 4.571B 4.074A 4.552B 4.459 +.138 4.321 2100 ---- 4.322B 3.825A 4.306B 4.209 +.138 4.071 2125 ---- 4.072B 3.575A 4.056B 3.959 +.138 3.821 2150 ---- 3.822B 3.326A 3.796B 3.709 +.138 3.571 2175 ---- 3.572B 3.077A 3.553B 3.459 +.138 3.321 2200 ---- 3.323B 2.828A 3.297B 3.209 +.138 3.071 2225 ---- 3.074B 2.579A 3.058B 2.959 +.137 2.822 2250 ---- 2.825B 2.331A 2.805B 2.710 +.137 2.573 2275 ---- 2.577B 2.084A 2.561B 2.461 +.135 2.326 2300 ---- 2.329B 1.839A 2.309B 2.212 +.133 2.079 2325 ---- 2.082B 1.595A 2.061B 1.965 +.131 1.834 2350 ---- 1.837B 1.295A 1.821B 1.720 +.128 1.592 2375 ---- 1.636B 1.064A 1.636B 1.477 +.123 1.354 2400 ---- 1.408B .844A 1.408B 1.238 +.115 1.123 1 2405 ---- ---- ---- .886A 1.191 ---- ---- 2410 ---- 1.257B .810A 1.238B 1.144 +.111 1.033 2415 ---- 1.210B .766A 1.191B 1.098 +.109 .989 2420 ---- 1.163B .727A 1.144B 1.052 +.107 .945 2425 ---- 1.172B .645A 1.172B 1.006 +.104 .902 1 2430 ---- 1.038B .693A .948B .961 +.101 .860 2435 ---- .992B .659A .906B .917 +.099 .818 2440 ---- .951B .546A .933B .873 +.096 .777 2445 ---- .930B .513A .914B .829 +.091 .738 2450 ---- .946B .470A .946B .787 +.088 .699 2455 ---- .839B .451A .824B .746 +.085 .661 2460 ---- .795B .409A .780B .705 +.080 .625 2465 ---- .751B .382A .736B .665 +.076 .589 2470 ---- .709B .355A .694B .627 +.072 .555 2475 .428 .736B .329A .329A .590 +.068 1 .522 2 2480 ---- .626B .306A .611B .553 +.063 .490 2485 ---- .586B .283A .572B .519 +.060 .459 2490 ---- .620B .262A .617B .485 +.056 .429 13 7 2495 ---- .585B .241A .583B .453 +.052 .401 25 2500 ---- .551B .222A .551B .422 +.047 .375 53 2505 ---- .519B .204A .517B .392 +.043 .349 5 2510 ---- .488B .186A .486B .363 +.037 .326 5 2515 ---- .458B .171A .456B .336 +.033 .303 2 2520 .294 .429B .156A .156A .309 +.028 75 .281 1 2525 ---- .402B .143A .402B .284 +.024 .260 1 6 2530 ---- .376B .131A .376B .261 +.020 .241 2535 ---- .351B .120A .351B .239 +.016 .223 8 2540 ---- .327B .110A .327B .219 +.013 .206 2545 ---- .305B .100A .305B .201 +.011 .190 2550 ---- .284B .091A .284B .185 +.010 .175 3 2555 ---- .263B .084A .262B .170 +.009 .161 2560 ---- .244B .077A .243B .156 +.007 .149 2565 ---- .227B .071A .227B .142 +.005 .137 2570 .064 .210B .064 .133B .130 +.003 2 .127 5 2575 ---- .194B .060A .194B .119 +.002 .117 151 159 2580 .054 .180B .054 .110B .109 +.001 2 .108 5 2585 ---- .167B .051A .167B .099 -.001 .100 2590 ---- .154B .048A .154B .091 -.002 .093 2595 ---- .143B .045A .143B .083 -.003 .086 2600 .051 .133B .042A .077B .076 -.004 1 .080 154 150 2605 ---- .123B .039A .123B .070 -.004 .074 4 4 2610 ---- .113B .038A .113B .064 -.004 .068 2615 ---- .105B .036A .105B .059 -.004 .063 2620 ---- .097B .034A .097B .054 -.005 .059 4 4 2625 ---- .090B .032A .090B .050 -.005 .055 2630 ---- .083B .030A .083B .046 -.005 .051 2635 ---- .077B .029A .077B .042 -.006 .048 2640 ---- .071B .027A .071B .039 -.005 .044 3 3 2645 ---- .066B .026A .066B .036 -.006 .042 2650 ---- .061B .025A .061B .033 -.006 .039 2655 ---- .057B .023A .057B .030 -.007 .037 2660 ---- .053B .022A .053B .028 -.006 .034 2665 ---- .048B .021A .048B .026 -.006 .032 2670 ---- .046B .020A .046B .024 -.007 .031 2675 ---- .042B .019A .042B .023 -.006 .029 4 2680 ---- .039B .018A .039B .021 -.006 .027 2685 ---- .037B .018A .037B .020 -.006 .026 2690 ---- .035B .017A .035B .019 -.005 .024 2695 ---- .032B .016A .032B .018 -.005 .023 2700 ---- .030B .016A .030B .017 -.005 .022 1 2705 ---- .028B .015A .028B .016 -.005 .021 1 1 2710 ---- .027B .015A .027B .015 -.005 .020 2715 ---- .025B .014A .025B .014 -.005 .019 2725 ---- .022B .013A .022B .013 -.004 .017 4 2750 ---- .016B .011A .016B .010 -.003 .013 1 2775 ---- .012B ---- .012B .008 -.002 .010 2800 ---- .009B ---- .009B .006 -.002 .008 5 2825 ---- ---- ---- ---- .005 -.002 .007 5 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .002 -.002 .004 1 2950 ---- ---- ---- ---- .002 -.001 .003 1 2975 ---- ---- ---- ---- .002 -.001 .003 1 3000 ---- ---- ---- ---- .001 -.001 .002 3025 ---- ---- ---- ---- .001 -.001 .002 3050 ---- ---- ---- ---- .001 -.001 .002 3075 ---- ---- ---- ---- .001 -.001 .002 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 331 473 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 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 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .002 -.002 .004 2275 ---- ---- ---- ---- .003 -.003 .006 2300 ---- ---- ---- ---- .004 -.005 .009 2325 ---- ---- .012A .012A .007 -.007 .014 2350 ---- .026B .016A .016A .012 -.010 .022 2375 ---- .044B .022A .022A .019 -.015 .034 2400 ---- .076B .033A .033A .030 -.023 .053 1 2405 ---- ---- ---- .035A .033 ---- ---- 2410 ---- .092B .038A .038A .036 -.027 .063 2415 ---- .102B .041A .041A .040 -.029 .069 10 2420 ---- .113B .044A .044A .044 -.031 .075 2425 ---- .124B .047A .047A .048 -.034 .082 151 167 2430 ---- .136B .050A .050A .053 -.036 .089 2435 ---- .151B .055A .055A .058 -.040 .098 8 2440 ---- .166B .062A .062A .064 -.043 .107 5 2445 .167 .181B .068A .068A .071 -.046 10 .117 2450 .175 .198B .075A .076A .079 -.049 2 .128 2455 .201 .216B .082A .082A .087 -.054 4 .141 2460 .210 .236B .089A .092A .096 -.058 2 .154 66 2465 ---- .257B .098A .098A .107 -.062 .169 2470 .115 .280B .107A .115 .118 -.066 2 .184 10 2475 .147 .304B .117A .301B .131 -.070 10 .201 2480 ---- .329B .128A .128A .145 -.074 .219 16 2485 ---- .356B .140A .140A .160 -.078 .238 2490 ---- .383B .153A .153A .176 -.082 .258 10 2495 ---- .412B .167A .167A .194 -.086 .280 36 2500 ---- .444B .184A .184A .213 -.091 .304 5 140 2505 ---- .474B .201A .201A .233 -.095 .328 2510 ---- .507B .219A .219A .254 -.101 .355 2515 ---- .542B .239A .239A .277 -.105 .382 2520 .344 .577B .259A .571B .300 -.110 86 .410 2525 ---- .620B .281A .281A .325 -.114 .439 1 1 2530 ---- .651B .304A .304A .352 -.118 .470 2535 ---- .690B .329A .329A .380 -.122 .502 2540 ---- .729B .354A .354A .410 -.124 .534 2545 ---- .770B .381A .381A .442 -.126 .568 1 2550 ---- .823B .409A .409A .476 -.128 .604 2555 ---- .853B .439A .439A .510 -.130 .640 2560 ---- .895B .469A .469A .546 -.131 .677 2565 ---- .939B .510A .510A .583 -.133 .716 2570 ---- .983B .542A .542A .621 -.134 .755 2575 ---- 1.043B .567A .567A .660 -.136 .796 2580 ---- 1.011B .611A .611A .699 -.138 .837 2585 ---- 1.063B .713A .713A .740 -.139 .879 2590 ---- 1.076B .749A .749A .781 -.140 .921 2595 ---- 1.133B .786A .786A .823 -.141 .964 2600 ---- 1.272B .753A .753A .866 -.142 1.008 2605 ---- 1.216B .862A .862A .910 -.142 1.052 2610 ---- 1.263B .901A .901A .954 -.142 1.096 2615 ---- 1.310B .942A .942A .999 -.143 1.142 2620 ---- 1.358B .983A .983A 1.044 -.143 1.187 2625 ---- 1.512B .961A .961A 1.090 -.143 1.233 2630 ---- 1.454B 1.066A 1.066A 1.136 -.143 1.279 2635 ---- 1.549B 1.082A 1.082A 1.182 -.144 1.326 2640 ---- 1.597B 1.126A 1.126A 1.229 -.143 1.372 2645 ---- 1.646B 1.170A 1.170A 1.276 -.144 1.420 2650 ---- 1.731B 1.183A 1.183A 1.323 -.144 1.467 2655 ---- 1.731B 1.282A 1.282A 1.371 -.144 1.515 2660 ---- 1.792B 1.328A 1.328A 1.418 -.144 1.562 2665 ---- 1.841B 1.375A 1.375A 1.466 -.144 1.610 2670 ---- 1.890B 1.423A 1.423A 1.514 -.144 1.658 2675 ---- 1.939B 1.415A 1.415A 1.563 -.144 1.707 2680 ---- 1.988B 1.516A 1.516A 1.611 -.144 1.755 2685 ---- 2.037B 1.563A 1.563A 1.660 -.143 1.803 2690 ---- 2.087B 1.611A 1.611A 1.709 -.143 1.852 2695 ---- 2.136B 1.660A 1.660A 1.758 -.143 1.901 2700 ---- 2.185B 1.651A 1.651A 1.807 -.142 1.949 2705 ---- 2.235B 1.755A 1.755A 1.856 -.142 1.998 2710 ---- 2.284B 1.806A 1.806A 1.905 -.142 2.047 2715 ---- 2.333B 1.853A 1.853A 1.954 -.142 2.096 2725 ---- 2.432B 1.892A 1.892A 2.052 -.142 2.194 2750 ---- 2.680B 2.195A 2.195A 2.299 -.142 2.441 2775 ---- 2.928B 2.441A 2.441A 2.547 -.141 2.688 2800 ---- 3.177B 2.689A 2.689A 2.796 -.140 2.936 2825 ---- 3.425B 2.935A 2.935A 3.044 -.140 3.184 2850 ---- 3.675B 3.184A 3.184A 3.293 -.140 3.433 2875 ---- 3.924B 3.432A 3.432A 3.543 -.139 3.682 2900 ---- 4.174B 3.680A 3.680A 3.792 -.139 3.931 2925 ---- 4.424B 3.929A 3.929A 4.042 -.139 4.181 2950 ---- 4.674B 4.178A 4.178A 4.292 -.138 4.430 2975 ---- 4.924B 4.428A 4.428A 4.541 -.139 4.680 3000 ---- 5.174B 4.678A 4.678A 4.791 -.139 4.930 3025 ---- 5.424B 4.927A 4.927A 5.041 -.138 5.179 3050 ---- 5.674B 5.177A 5.177A 5.291 -.138 5.429 3075 ---- 5.924B 5.427A 5.427A 5.541 -.138 5.679 3100 ---- 6.175B 5.678A 5.678A 5.791 -.138 5.929 3125 ---- 6.425B 5.928A 5.928A 6.041 -.138 6.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 157 471 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.959 +.138 4.821 2050 ---- ---- ---- ---- 4.709 +.138 4.571 2075 ---- ---- ---- ---- 4.459 +.138 4.321 2100 ---- ---- ---- ---- 4.209 +.137 4.072 2125 ---- ---- ---- ---- 3.960 +.137 3.823 2150 ---- ---- ---- ---- 3.711 +.136 3.575 2175 ---- ---- ---- ---- 3.463 +.135 3.328 2200 ---- ---- ---- ---- 3.216 +.134 3.082 2225 ---- ---- ---- ---- 2.970 +.132 2.838 2250 ---- ---- 2.296A 2.296A 2.725 +.130 2.595 2275 ---- 2.480B 2.060A 2.480B 2.483 +.128 2.355 2300 ---- 2.411B 1.828A 2.410B 2.243 +.125 2.118 2325 ---- 2.172B 1.603A 2.172B 2.007 +.122 1.885 2350 ---- 1.938B 1.386A 1.937B 1.776 +.117 1.659 2375 ---- 1.709B 1.182A 1.708B 1.552 +.111 1.441 2400 ---- 1.489B .992A 1.489B 1.337 +.103 1.234 2405 ---- ---- ---- 1.037A 1.295 ---- ---- 2410 ---- 1.321B 1.003A 1.003A 1.254 +.099 1.155 2415 ---- 1.280B .893A .893A 1.214 +.097 1.117 2420 ---- 1.239B .861A .861A 1.174 +.095 1.079 2425 .827 1.279B .822A 1.140B 1.134 +.092 1 1.042 2430 ---- 1.158B .795A .795A 1.096 +.090 1.006 2435 ---- 1.119B .766A .766A 1.058 +.088 .970 2440 .748 1.081B .736A .872B 1.020 +.085 2 .935 2445 ---- 1.042B .707A .707A .984 +.083 .901 2450 ---- 1.082B .671A 1.082B .948 +.080 .868 2455 ---- .968B .642A .876B .913 +.078 .835 2460 ---- .931B .616A .866B .878 +.075 .803 2465 ---- .895B .590A .862B .845 +.073 .772 2470 ---- .878B .565A .848B .812 +.070 .742 2475 ---- .903B .539A .903B .780 +.068 .712 2480 ---- .872B .517A .872B .749 +.066 .683 2485 ---- .839B .494A .838B .719 +.064 .655 2490 ---- .809B .472A .808B .689 +.061 .628 2495 ---- .777B .449A .776B .661 +.059 .602 2500 ---- .749B .430A .749B .633 +.056 .577 2505 ---- .719B .410A .719B .606 +.054 .552 2510 ---- .691B .391A .691B .579 +.051 .528 2515 ---- .663B .373A .662B .554 +.048 .506 2520 .374 .636B .355A .526B .529 +.046 3 .483 2525 ---- .611B .338A .611B .505 +.043 .462 2530 ---- .586B .322A .586B .482 +.041 .441 2535 ---- .562B .307A .562B .459 +.038 .421 2540 ---- .538B .292A .538B .437 +.035 .402 2545 ---- .516B .278A .513B .416 +.032 .384 2550 ---- .494B .265A .494B .396 +.030 .366 2555 ---- .472B .248A .472B .377 +.028 .349 2560 ---- .452B .236A .452B .358 +.025 .333 2565 ---- .432B .225A .432B .341 +.024 .317 2570 ---- .412B .214A .412B .324 +.022 .302 2575 ---- .395B .204A .395B .308 +.020 .288 2580 ---- .376B .194A .376B .293 +.019 .274 2 2585 ---- .359B .185A .359B .279 +.018 .261 2590 ---- .343B .176A .343B .265 +.016 .249 2595 ---- .327B .168A .326B .252 +.015 .237 2600 ---- .313B .160A .311B .240 +.014 .226 2605 ---- .297B .153A .297B .228 +.013 .215 2610 ---- .284B .146A .284B .217 +.012 .205 6 2615 ---- .271B .139A .271B .206 +.011 .195 1 2620 ---- .259B .133A .259B .196 +.010 .186 2625 ---- .247B .127A .247B .186 +.009 .177 2630 ---- .236B .121A .236B .177 +.008 .169 2635 ---- .225B .116A .225B .168 +.007 .161 2640 ---- .214B .111A .214B .159 +.006 .153 2645 ---- .204B .106A .204B .152 +.006 .146 2650 ---- .195B .101A .195B .144 +.005 .139 2655 ---- .186B .097A .186B .137 +.004 .133 2660 ---- .177B .093A .177B .130 +.003 .127 3 2665 ---- .169B .088A .169B .124 +.003 .121 2670 ---- .161B .085A .161B .118 +.003 .115 2675 ---- .153B .082A .153B .112 +.002 .110 2680 ---- .146B .079A .146B .106 +.001 .105 2685 ---- .140B .076A .140B .101 +.001 .100 2690 ---- .133B .073A .133B .097 +.001 .096 2695 ---- .128B .070A .128B .092 UNCH .092 2700 ---- .122B .067A .122B .088 UNCH .088 2705 ---- .116B .065A .116B .084 UNCH .084 2710 ---- .110B .062A .110B .080 UNCH .080 2715 ---- .106B .060A .106B .076 -.001 .077 2725 ---- .096B .056A .096B .070 -.001 .071 2750 ---- .077B .047A .077B .056 -.002 .058 2775 ---- .063B .040A .062B .046 -.002 .048 2800 ---- .052B .034A .052B .038 -.002 .040 2825 ---- .042B .030A .042B .032 -.002 .034 2850 ---- .035B .026A .035B .027 -.003 .030 2875 ---- .029B .024A .029B .023 -.003 .026 2900 ---- .025B .021A .025B .020 -.003 .023 2925 ---- .021B .019A .021B .017 -.003 .020 2950 ---- ---- ---- ---- .015 -.003 .018 2975 ---- ---- ---- ---- .014 -.002 .016 3000 ---- ---- ---- ---- .012 -.003 .015 3025 ---- ---- ---- ---- .011 -.002 .013 3050 ---- ---- ---- ---- .010 -.002 .012 3075 ---- ---- ---- ---- .009 -.002 .011 3100 ---- ---- ---- ---- .008 -.002 .010 3125 ---- ---- ---- ---- .008 -.002 .010 4 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 16 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.002 .004 4 4 2125 ---- ---- ---- ---- .003 -.003 .006 2150 ---- ---- ---- ---- .005 -.003 .008 2175 ---- ---- ---- ---- .007 -.004 .011 2200 ---- ---- ---- ---- .010 -.005 .015 2225 ---- ---- ---- ---- .014 -.006 .020 2250 ---- .029B .025A .025A .019 -.008 .027 2275 ---- .041B .031A .031A .027 -.010 .037 2300 ---- .058B .041A .041A .037 -.013 .050 2325 ---- .083B .053A .053A .051 -.016 .067 2350 ---- .117B .069A .069A .070 -.020 .090 2375 ---- .162B .091A .091A .095 -.027 .122 2400 ---- .221B .121A .121A .130 -.035 .165 12 2405 ---- ---- ---- .128A .138 ---- ---- 2410 ---- .251B .136A .136A .147 -.039 .186 2415 .252 .266B .144A .154A .156 -.042 10 .198 2420 ---- .283B .153A .153A .166 -.044 .210 2425 ---- .300B .162A .162A .177 -.046 .223 2430 ---- .317B .172A .172A .188 -.048 .236 2435 ---- .336B .182A .182A .200 -.051 .251 2440 ---- .355B .193A .193A .213 -.053 .266 2445 ---- .375B .205A .205A .226 -.055 .281 2450 ---- .396B .217A .217A .240 -.058 .298 2 2455 ---- .418B .230A .230A .255 -.060 .315 2460 ---- .441B .243A .243A .270 -.063 .333 2465 ---- .465B .257A .257A .287 -.065 .352 2470 ---- .489B .272A .272A .304 -.067 .371 11 2475 ---- .514B .291A .291A .322 -.070 .392 9 2480 ---- .541B .307A .307A .341 -.072 .413 2485 ---- .568B .325A .325A .360 -.075 .435 2490 ---- .595B .343A .343A .381 -.077 .458 2495 ---- .624B .362A .362A .402 -.079 .481 3 2500 ---- .653B .382A .382A .424 -.082 .506 3 2505 ---- .683B .402A .402A .447 -.084 .531 2510 ---- .714B .424A .424A .471 -.086 .557 2515 ---- .746B .446A .446A .495 -.089 .584 2520 ---- .778B .469A .469A .520 -.092 .612 2525 ---- .811B .493A .493A .546 -.095 .641 2530 ---- .845B .518A .518A .572 -.098 .670 1 5 2535 ---- .879B .543A .543A .600 -.100 .700 2540 ---- .914B .569A .569A .628 -.103 .731 2545 ---- .950B .596A .596A .657 -.105 .762 2550 ---- .986B .623A .623A .687 -.107 .794 2 2555 ---- 1.023B .652A .652A .717 -.110 .827 2560 ---- 1.061B .681A .681A .749 -.112 .861 2565 ---- 1.099B .710A .710A .781 -.114 .895 2570 ---- 1.138B .741A .741A .814 -.116 .930 2575 ---- 1.177B .772A .772A .848 -.118 .966 1 2580 ---- 1.217B .815A .815A .883 -.119 1.002 3 2585 ---- 1.257B .846A .846A .919 -.120 1.039 2590 ---- 1.298B .878A .878A .955 -.122 1.077 4 2595 ---- 1.260B .912A .912A .992 -.123 1.115 2600 ---- 1.385B .937A .937A 1.029 -.124 1.153 2605 ---- 1.347B .981A .981A 1.068 -.124 1.192 2610 ---- 1.390B 1.016A 1.016A 1.106 -.126 1.232 2615 ---- 1.433B 1.068A 1.068A 1.146 -.126 1.272 2620 ---- 1.478B 1.181A 1.181A 1.185 -.128 1.313 2625 ---- 1.601B 1.120A 1.120A 1.225 -.129 1.354 2630 ---- 1.566B 1.257A 1.257A 1.266 -.130 1.396 2635 ---- 1.611B 1.296A 1.296A 1.307 -.131 1.438 2640 ---- 1.655B 1.336A 1.336A 1.349 -.131 1.480 2645 ---- 1.701B 1.375A 1.375A 1.391 -.132 1.523 2650 ---- 1.825B 1.317A 1.317A 1.433 -.133 1.566 2655 ---- 1.785B 1.456A 1.456A 1.476 -.133 1.609 2660 ---- 1.817B 1.497A 1.497A 1.519 -.134 1.653 2665 ---- 1.863B 1.539A 1.539A 1.563 -.134 1.697 3 2670 ---- 1.911B 1.581A 1.581A 1.606 -.136 1.742 2675 ---- 2.055B 1.527A 1.527A 1.651 -.135 1.786 3 2680 ---- 1.885B 1.667A 1.667A 1.695 -.136 1.831 2685 ---- 1.932B 1.710A 1.710A 1.740 -.137 1.877 2690 ---- ---- 1.753A 1.753A 1.785 -.137 1.922 2695 ---- ---- 1.797A 1.797A 1.831 -.137 1.968 2700 ---- 2.292B 1.744A 1.744A 1.876 -.138 2.014 2705 ---- ---- 1.886A 1.886A 1.922 -.138 2.060 2710 ---- ---- 1.930A 1.930A 1.968 -.138 2.106 2715 ---- ---- 1.974A 1.974A 2.015 -.138 2.153 2725 ---- 2.529B 1.969A 1.969A 2.108 -.139 2.247 2750 ---- 2.772B 2.200A 2.200A 2.344 -.139 2.483 2775 ---- 3.013B 2.435A 2.435A 2.583 -.140 2.723 2800 ---- 3.064B 2.673A 2.673A 2.825 -.140 2.965 2825 ---- ---- 2.914A 2.914A 3.069 -.140 3.209 2850 ---- ---- 3.157A 3.157A 3.314 -.140 3.454 2875 ---- ---- ---- ---- 3.560 -.140 3.700 2900 ---- ---- ---- ---- 3.807 -.140 3.947 2925 ---- ---- ---- ---- 4.054 -.140 4.194 2950 ---- ---- ---- ---- 4.302 -.140 4.442 2975 ---- ---- ---- ---- 4.550 -.140 4.690 3000 ---- ---- ---- ---- 4.798 -.140 4.938 3025 ---- ---- ---- ---- 5.047 -.140 5.187 3050 ---- ---- ---- ---- 5.296 -.140 5.436 3075 ---- ---- ---- ---- 5.545 -.140 5.685 3100 ---- ---- ---- ---- 5.794 -.140 5.934 3125 ---- ---- ---- ---- 6.044 -.139 6.183 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 65 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.209 +.138 5.071 2025 ---- ---- ---- ---- 4.959 +.138 4.821 2050 ---- ---- ---- ---- 4.710 +.138 4.572 2075 ---- ---- ---- ---- 4.461 +.137 4.324 2100 ---- ---- ---- ---- 4.213 +.137 4.076 2125 ---- ---- ---- ---- 3.965 +.136 3.829 2150 ---- ---- ---- ---- 3.719 +.136 3.583 2175 ---- ---- ---- ---- 3.473 +.135 3.338 2200 ---- ---- ---- ---- 3.229 +.134 3.095 2225 ---- ---- 2.560A 2.560A 2.987 +.134 2.853 2250 ---- 2.898B 2.327A 2.896B 2.747 +.132 2.615 2275 ---- 2.673B 2.098A 2.672B 2.509 +.129 2.380 2300 ---- 2.436B 1.875A 2.435B 2.276 +.127 2.149 2325 ---- 2.205B 1.660A 2.204B 2.048 +.123 1.925 2350 ---- 1.978B 1.455A 1.977B 1.826 +.117 1.709 2375 ---- 1.759B 1.263A 1.758B 1.613 +.110 1.503 2400 ---- 1.550B 1.085A 1.549B 1.410 +.102 1.308 2405 ---- ---- ---- 1.343A 1.370 ---- ---- 2410 ---- ---- ---- ---- 1.332 +.097 1.235 2415 ---- ---- ---- ---- 1.294 +.095 1.199 2420 ---- ---- ---- ---- 1.256 +.093 1.163 2425 ---- 1.352B .923A 1.351B 1.219 +.091 1.128 2430 ---- ---- ---- ---- 1.183 +.089 1.094 2435 ---- ---- ---- ---- 1.147 +.086 1.061 2440 ---- ---- ---- ---- 1.112 +.084 1.028 2445 ---- ---- .806A .806A 1.077 +.082 .995 2450 ---- 1.168B .778A 1.167B 1.043 +.079 .964 2455 ---- ---- .752A .752A 1.010 +.077 .933 2460 ---- ---- .725A .725A .977 +.074 .903 2465 ---- ---- .700A .700A .945 +.072 .873 2470 ---- 1.035B .675A .948B .914 +.070 .844 2475 ---- 1.002B .651A 1.001B .883 +.067 .816 2480 ---- .971B .627A .887B .853 +.065 .788 2485 ---- .941B .603A .907B .823 +.062 .761 2490 ---- .911B .581A .877B .795 +.060 .735 2495 ---- .881B .559A .852B .767 +.058 .709 3 2500 ---- .853B .538A .853B .740 +.056 .684 2505 ---- .825B .518A .822B .713 +.054 .659 2510 ---- .798B .498A .795B .688 +.053 .635 2515 ---- .771B .479A .768B .663 +.051 .612 2520 ---- .745B .461A .739B .638 +.048 .590 2525 ---- .720B .442A .713B .615 +.047 .568 2530 ---- .695B .426A .689B .592 +.045 .547 1 2535 ---- .671B .408A .664B .569 +.042 .527 2540 ---- .647B .392A .640B .547 +.040 .507 2545 ---- .625B .377A .617B .526 +.038 .488 2550 ---- .602B .362A .595B .505 +.036 .469 2555 ---- .581B .347A .574B .485 +.034 .451 2560 ---- .560B .334A .553B .466 +.032 .434 2565 ---- .540B .320A .534B .447 +.030 .417 2570 ---- .520B .305A .513B .429 +.028 .401 2575 ---- .501B .293A .495B .412 +.027 .385 2580 ---- .483B .282A .476B .395 +.025 .370 2585 ---- .463B .271A .458B .378 +.023 .355 2590 ---- .446B .260A .441B .363 +.022 .341 2595 ---- .429B .250A .425B .348 +.021 .327 2600 ---- .414B .240A .409B .333 +.019 .314 2605 ---- .398B .231A .393B .319 +.017 .302 2610 ---- .382B .222A .372B .306 +.016 .290 2615 ---- .369B .213A .358B .293 +.015 .278 2620 ---- .353B .204A .351B .281 +.014 .267 2625 ---- .341B .196A .337B .269 +.012 .257 14 2630 ---- .328B .189A .324B .258 +.011 .247 2635 ---- .315B .181A .312B .248 +.011 .237 2640 ---- .303B .174A .301B .237 +.010 .227 2645 ---- .291B .167A .289B .227 +.008 .219 2650 ---- .281B .161A .281B .218 +.008 .210 2655 ---- .269B .155A .266B .209 +.007 .202 2660 ---- .258B .149A .256B .201 +.007 .194 2675 ---- .230B .133A .229B .177 +.005 .172 2700 ---- .190B .111A .188B .145 +.003 .142 2 2725 ---- .156B .094A .155B .119 +.001 .118 20 2750 ---- .130B .081A .129B .099 +.001 .098 2775 ---- .108B .070A .108B .082 -.001 .083 12 2800 ---- .091B .060A .090B .069 -.001 .070 1 1 2825 ---- .078B .053A .076B .059 -.001 .060 2850 .073 .073 .047A .050 .050 -.002 3 .052 4 3 2875 .061 .061 .042A .042A .043 -.002 2 .045 2900 .051 .053 .034 .039 .037 -.003 11 .040 4 3 2925 ---- .042B .034A .039B .032 -.003 .035 2950 .037 .038 .026 .026 .028 -.003 10 .031 3 3 2975 ---- .032B ---- .031B .025 -.003 .028 3000 .022 .029B .022 .022 .022 -.003 1 .025 3025 ---- .025B ---- .025B .019 -.004 .023 3050 ---- .023B ---- .023B .017 -.004 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 12 62 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.001 .005 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .007 -.001 .008 2100 ---- ---- ---- ---- .009 -.002 .011 2125 ---- ---- ---- ---- .012 -.002 .014 2150 ---- ---- ---- ---- .015 -.003 .018 2175 ---- ---- ---- ---- .020 -.003 .023 2200 ---- .031B .028A .031B .026 -.003 .029 2225 ---- .041B .035A .035A .033 -.005 .038 2250 ---- .057B .043A .043A .043 -.006 .049 2275 ---- .076B .054A .054A .055 -.009 .064 2300 ---- .104B .069A .069A .072 -.011 .083 2325 ---- .139B .089A .089A .093 -.015 .108 2350 ---- .184B .113A .113A .121 -.020 .141 2375 ---- .241B .145A .145A .157 -.028 .185 1 2 2400 ---- .312B .186A .186A .203 -.037 .240 2405 ---- ---- ---- .196A .214 ---- ---- 2410 ---- .345B .206A .206A .225 -.041 .266 2415 ---- .362B .217A .217A .237 -.043 .280 2420 ---- .380B .228A .228A .250 -.044 .294 2425 ---- .399B .239A .239A .262 -.047 .309 10 2430 ---- .417B .251A .251A .276 -.049 .325 2435 ---- .437B .264A .264A .290 -.051 .341 2440 ---- .458B .277A .277A .305 -.053 .358 2445 ---- .479B .291A .291A .320 -.056 .376 2450 ---- .501B .306A .306A .336 -.058 .394 2455 ---- .524B .321A .321A .352 -.061 .413 2460 ---- .548B .339A .339A .370 -.063 .433 2465 ---- .572B .355A .355A .387 -.066 .453 2470 ---- .597B .372A .372A .406 -.068 .474 2475 ---- .622B .390A .390A .425 -.071 .496 2480 ---- .648B .408A .408A .445 -.073 .518 11 2485 ---- .675B .427A .427A .465 -.076 .541 2490 ---- .703B .447A .447A .486 -.078 .564 2495 ---- .731B .467A .467A .508 -.080 .588 2500 ---- .760B .488A .488A .531 -.082 .613 2505 ---- .790B .510A .510A .555 -.083 .638 2510 ---- .820B .532A .532A .579 -.085 .664 1 2515 ---- .851B .555A .555A .604 -.087 .691 2520 ---- .882B .578A .578A .629 -.090 .719 2525 ---- .914B .603A .603A .656 -.091 .747 2530 ---- .947B .628A .628A .682 -.094 .776 2535 ---- .980B .653A .653A .710 -.095 .805 1 2540 .728 1.013B .679A .727A .738 -.097 10 .835 2545 ---- 1.048B .706A .706A .766 -.100 .866 2550 ---- 1.083B .733A .733A .796 -.101 .897 2555 ---- 1.118B .762A .762A .825 -.104 .929 2560 ---- 1.154B .790A .790A .856 -.106 .962 1 2565 ---- 1.190B .819A .819A .887 -.108 .995 2570 ---- 1.227B .849A .849A .919 -.109 1.028 1 2575 ---- 1.265B .880A .880A .951 -.111 1.062 2580 ---- 1.303B .911A .911A .984 -.113 1.097 2585 ---- 1.341B .943A .943A 1.018 -.114 1.132 2590 ---- 1.380B .991A .991A 1.052 -.116 1.168 2595 ---- 1.419B 1.026A 1.026A 1.087 -.117 1.204 2600 ---- 1.460B 1.041A 1.041A 1.123 -.118 1.241 2605 ---- 1.499B 1.094A 1.094A 1.159 -.119 1.278 2610 ---- ---- ---- ---- 1.195 -.121 1.316 2615 ---- ---- ---- ---- 1.232 -.123 1.355 2620 ---- ---- ---- ---- 1.270 -.124 1.394 2625 ---- 1.668B 1.217A 1.217A 1.308 -.125 1.433 2630 ---- ---- ---- ---- 1.347 -.126 1.473 2635 ---- ---- ---- ---- 1.386 -.127 1.513 2640 ---- ---- ---- ---- 1.426 -.127 1.553 2645 ---- ---- ---- ---- 1.466 -.128 1.594 2650 ---- 1.885B 1.405A 1.405A 1.506 -.130 1.636 2655 ---- ---- ---- ---- 1.547 -.130 1.677 2660 ---- ---- ---- ---- 1.588 -.131 1.719 2675 ---- 2.106B 1.604A 1.604A 1.715 -.132 1.847 2700 ---- 2.335B 1.813A 1.813A 1.932 -.135 2.067 2725 ---- 2.566B 2.030A 2.030A 2.156 -.136 2.292 2750 ---- 2.801B 2.253A 2.253A 2.385 -.137 2.522 2775 ---- 3.040B 2.481A 2.481A 2.618 -.138 2.756 2800 ---- 3.280B 2.713A 2.713A 2.855 -.138 2.993 2825 ---- 3.524B 2.948A 2.948A 3.094 -.138 3.232 2850 ---- 3.768B 3.186A 3.186A 3.335 -.139 3.474 2875 ---- 3.820B 3.426A 3.426A 3.578 -.139 3.717 2900 ---- ---- 3.668A 3.668A 3.821 -.140 3.961 2925 ---- ---- 3.911A 3.911A 4.066 -.140 4.206 2950 ---- ---- ---- ---- 4.312 -.140 4.452 2975 ---- ---- ---- ---- 4.558 -.141 4.699 3000 ---- ---- ---- ---- 4.805 -.141 4.946 3025 ---- ---- ---- ---- 5.053 -.141 5.194 3050 ---- ---- ---- ---- 5.300 -.141 5.441 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 27 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.209 ---- ---- 2025 ---- ---- ---- ---- 4.960 ---- ---- 2050 ---- ---- ---- ---- 4.711 ---- ---- 2075 ---- ---- ---- ---- 4.463 ---- ---- 2100 ---- ---- ---- ---- 4.216 ---- ---- 2125 ---- ---- ---- ---- 3.971 ---- ---- 2150 ---- ---- ---- ---- 3.726 ---- ---- 2175 ---- ---- ---- 3.060A 3.483 ---- ---- 2200 ---- ---- ---- 2.824A 3.243 ---- ---- 2225 ---- ---- ---- 2.592A 3.004 ---- ---- 2250 ---- ---- ---- 2.365A 2.769 ---- ---- 2275 ---- ---- ---- 2.143A 2.538 ---- ---- 2300 ---- ---- ---- 1.929A 2.311 ---- ---- 2325 ---- ---- ---- 1.722A 2.090 ---- ---- 2350 ---- ---- ---- 1.528A 1.877 ---- ---- 2375 ---- ---- ---- 1.344A 1.672 ---- ---- 2400 ---- ---- ---- 1.175A 1.478 ---- ---- 2405 ---- ---- ---- 1.533A 1.441 ---- ---- 2410 ---- ---- ---- 1.497A 1.404 ---- ---- 2415 ---- ---- ---- 1.462A 1.368 ---- ---- 2420 ---- ---- ---- 1.427A 1.332 ---- ---- 2425 ---- ---- ---- 1.019A 1.296 ---- ---- 2430 ---- ---- ---- 1.359A 1.261 ---- ---- 2435 ---- ---- ---- 1.326A 1.227 ---- ---- 2440 ---- ---- ---- .931A 1.194 ---- ---- 2445 ---- ---- ---- .903A 1.160 ---- ---- 2450 ---- ---- ---- .878A 1.128 ---- ---- 2455 ---- ---- ---- .851A 1.096 ---- ---- 2460 ---- ---- ---- .825A 1.065 ---- ---- 2465 ---- ---- ---- .800A 1.034 ---- ---- 2470 ---- ---- ---- .776A 1.004 ---- ---- 2475 ---- ---- ---- .752A .974 ---- ---- 2480 ---- ---- ---- .720A .946 ---- ---- 2485 ---- ---- ---- .697A .917 ---- ---- 2490 ---- ---- ---- .675A .890 ---- ---- 2495 ---- ---- ---- .653A .863 ---- ---- 2500 ---- ---- ---- .632A .836 ---- ---- 2505 ---- ---- ---- .611A .810 ---- ---- 2510 ---- ---- ---- .591A .785 ---- ---- 2515 ---- ---- ---- .572A .760 ---- ---- 2520 ---- ---- ---- .553A .736 ---- ---- 2525 ---- ---- ---- .535A .712 ---- ---- 2530 ---- ---- ---- .517A .689 ---- ---- 2535 ---- ---- ---- .500A .666 ---- ---- 2540 ---- ---- ---- .483A .644 ---- ---- 2545 ---- ---- ---- .467A .622 ---- ---- 2550 ---- ---- ---- .451A .601 ---- ---- 2555 ---- ---- ---- .436A .580 ---- ---- 2560 ---- ---- ---- .421A .561 ---- ---- 2565 ---- ---- ---- .407A .541 ---- ---- 2570 .531 .531 .531 .511A .523 ---- 3 ---- 2575 ---- ---- ---- .380A .505 ---- ---- 2580 ---- ---- ---- .367A .487 ---- ---- 2585 ---- ---- ---- .354A .471 ---- ---- 2590 ---- ---- ---- .342A .454 ---- ---- 2595 ---- ---- ---- .330A .438 ---- ---- 2600 ---- ---- ---- .319A .423 ---- ---- 2605 ---- ---- ---- .308A .408 ---- ---- 2625 ---- ---- ---- .268A .353 ---- ---- 2650 ---- ---- ---- .226A .295 ---- ---- 2675 .218 .218 .218 .217A .246 ---- 11 ---- 2700 ---- ---- ---- .163A .206 ---- ---- 2725 ---- ---- ---- .139A .174 ---- ---- 2750 ---- ---- ---- .120A .147 ---- ---- 2775 ---- ---- ---- .104A .126 ---- ---- 2800 ---- ---- ---- .091A .108 ---- ---- 2825 ---- ---- ---- .081A .093 ---- ---- 2850 ---- ---- ---- .072A .080 ---- ---- 2875 ---- ---- ---- .064A .070 ---- ---- 2900 ---- ---- ---- .058A .061 ---- ---- 2925 ---- ---- ---- .053A .054 ---- ---- 2950 ---- ---- ---- .048A .047 ---- ---- 2975 ---- ---- ---- .044A .042 ---- ---- 3000 ---- ---- ---- .041A .037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- .013A .005 ---- ---- 2025 ---- ---- ---- .014A .007 ---- ---- 2050 ---- ---- ---- .016A .009 ---- ---- 2075 ---- ---- ---- .019A .012 ---- ---- 2100 ---- ---- ---- .022A .015 ---- ---- 2125 ---- ---- ---- .026A .019 ---- ---- 2150 ---- ---- ---- .028A .025 ---- ---- 2175 ---- ---- ---- .035A .032 ---- ---- 2200 ---- ---- ---- .043A .041 ---- ---- 2225 ---- ---- ---- .053A .053 ---- ---- 2250 ---- ---- ---- .066A .067 ---- ---- 2275 ---- ---- ---- .082A .085 ---- ---- 2300 ---- ---- ---- .103A .108 ---- ---- 2325 ---- ---- ---- .129A .137 ---- ---- 2350 ---- ---- ---- .162A .173 ---- ---- 2375 ---- ---- ---- .205A .218 ---- ---- 2400 ---- ---- ---- .255A .273 ---- ---- 2405 ---- ---- ---- .266A .285 ---- ---- 2410 ---- ---- ---- .278A .298 ---- ---- 2415 ---- ---- ---- .291A .312 ---- ---- 2420 ---- ---- ---- .304A .326 ---- ---- 2425 ---- ---- ---- .318A .340 ---- ---- 2430 ---- ---- ---- .332A .355 ---- ---- 2435 ---- ---- ---- .347A .371 ---- ---- 2440 ---- ---- ---- .362A .387 ---- ---- 2445 ---- ---- ---- .377A .404 ---- ---- 2450 ---- ---- ---- .394A .421 ---- ---- 2455 ---- ---- ---- .411A .439 ---- ---- 2460 ---- ---- ---- .428A .458 ---- ---- 2465 ---- ---- ---- .446A .477 ---- ---- 2470 ---- ---- ---- .463A .496 ---- ---- 2475 ---- ---- ---- .482A .517 ---- ---- 2480 ---- ---- ---- .502A .538 ---- ---- 2485 ---- ---- ---- .523A .559 ---- ---- 2490 ---- ---- ---- .544A .582 ---- ---- 2495 ---- ---- ---- .566A .605 ---- ---- 2500 ---- ---- ---- .588A .628 ---- ---- 2505 ---- ---- ---- .609A .652 ---- ---- 2510 ---- ---- ---- .632A .676 ---- ---- 2515 ---- ---- ---- .656A .701 ---- ---- 2520 ---- ---- ---- .680A .727 ---- ---- 2525 ---- ---- ---- .704A .753 ---- ---- 2530 ---- ---- ---- .729A .779 ---- ---- 2535 ---- ---- ---- .755A .806 ---- ---- 2540 ---- ---- ---- .781A .834 ---- ---- 2545 ---- ---- ---- .808A .862 ---- ---- 2550 ---- ---- ---- .836A .891 ---- ---- 2555 ---- ---- ---- .864A .920 ---- ---- 2560 ---- ---- ---- .892A .950 ---- ---- 2565 ---- ---- ---- .922A .981 ---- ---- 2570 ---- ---- ---- .951A 1.012 ---- ---- 2575 ---- ---- ---- .981A 1.044 ---- ---- 2580 ---- ---- ---- 1.012A 1.077 ---- ---- 2585 ---- ---- ---- 1.043A 1.110 ---- ---- 2590 ---- ---- ---- 1.075A 1.143 ---- ---- 2595 ---- ---- ---- 1.107A 1.177 ---- ---- 2600 ---- ---- ---- 1.140A 1.212 ---- ---- 2605 ---- ---- ---- 1.184A 1.247 ---- ---- 2625 ---- ---- ---- 1.310A 1.391 ---- ---- 2650 ---- ---- ---- 1.493A 1.582 ---- ---- 2675 ---- ---- ---- 1.685A 1.783 ---- ---- 2700 ---- ---- ---- 1.887A 1.992 ---- ---- 2725 ---- ---- ---- 2.097A 2.209 ---- ---- 2750 ---- ---- ---- 2.313A 2.432 ---- ---- 2775 ---- ---- ---- 2.535A 2.660 ---- ---- 2800 ---- ---- ---- 2.760A 2.891 ---- ---- 2825 ---- ---- ---- 2.991A 3.126 ---- ---- 2850 ---- ---- ---- 3.224A 3.363 ---- ---- 2875 ---- ---- ---- 3.460A 3.602 ---- ---- 2900 ---- ---- ---- 3.698A 3.843 ---- ---- 2925 ---- ---- ---- 3.938A 4.085 ---- ---- 2950 ---- ---- ---- 4.180A 4.328 ---- ---- 2975 ---- ---- ---- 4.422A 4.572 ---- ---- 3000 ---- ---- ---- 4.666A 4.817 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 1.22 ---- ---- 11550 ---- ---- ---- ---- .72 -.50 1.22 11600 ---- ---- ---- ---- .21 -.50 .71 11650 ---- ---- ---- ---- .01 -.23 .24 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 13300 ---- ---- ---- ---- .01 UNCH .01 13350 ---- ---- ---- ---- .01 UNCH .01 13400 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 57.20 -.49 57.69 5950 ---- ---- ---- ---- 56.70 -.49 57.19 6000 ---- ---- ---- ---- 56.20 -.49 56.69 6050 ---- ---- ---- ---- 55.70 -.49 56.19 6100 ---- ---- ---- ---- 55.20 -.49 55.69 6150 ---- ---- ---- ---- 54.70 -.49 55.19 6200 ---- ---- ---- ---- 54.20 -.50 54.70 6250 ---- ---- ---- ---- 53.70 -.50 54.20 6300 ---- ---- ---- ---- 53.20 -.50 53.70 6350 ---- ---- ---- ---- 52.70 -.50 53.20 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.26 -1.03 5.29 10050 ---- ---- ---- ---- 3.96 -.99 4.95 10100 ---- ---- ---- ---- 3.68 -.96 4.64 10150 ---- ---- ---- ---- 3.41 -.92 4.33 10200 ---- ---- ---- ---- 3.15 -.89 4.04 10250 ---- ---- ---- ---- 2.90 -.86 3.76 10300 ---- ---- ---- ---- 2.67 -.82 3.49 10350 ---- ---- ---- ---- 2.45 -.78 3.23 10400 ---- ---- ---- ---- 2.25 -.74 2.99 10450 ---- ---- ---- ---- 2.05 ---- ---- 10500 ---- ---- ---- ---- 1.87 ---- ---- 10550 ---- ---- ---- ---- 1.70 -.64 2.34 10600 ---- ---- ---- ---- 1.55 -.60 2.15 10650 ---- ---- ---- ---- 1.40 -.57 1.97 10700 ---- ---- ---- ---- 1.27 -.53 1.80 10750 ---- ---- ---- ---- 1.14 -.50 1.64 10800 ---- ---- ---- ---- 1.03 -.47 1.50 10850 ---- ---- ---- ---- .92 -.44 1.36 11500 ---- ---- ---- ---- .19 -.14 .33 11550 ---- ---- ---- ---- .16 -.13 .29 11600 ---- ---- ---- ---- .14 -.11 .25 11650 ---- ---- ---- ---- .12 -.10 .22 11700 ---- ---- ---- ---- .11 -.09 .20 11750 ---- ---- ---- ---- .09 -.08 .17 11800 ---- ---- ---- ---- .08 -.07 .15 11850 ---- ---- ---- ---- .07 -.06 .13 11900 ---- ---- ---- ---- .06 -.06 .12 11950 ---- ---- ---- ---- .05 -.05 .10 12000 ---- ---- ---- ---- .04 -.05 .09 12050 ---- ---- ---- ---- .04 -.04 .08 12100 ---- ---- ---- ---- .03 -.04 .07 12150 ---- ---- ---- ---- .03 -.03 .06 12200 ---- ---- ---- ---- .02 -.03 .05 12250 ---- ---- ---- ---- .02 -.02 .04 12300 ---- ---- ---- ---- .02 -.02 .04 12350 ---- ---- ---- ---- .01 -.02 .03 12400 ---- ---- ---- ---- .01 -.02 .03 12450 ---- ---- ---- ---- .01 -.01 .02 12500 ---- ---- ---- ---- .01 -.01 .02 12550 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 43.22 -1.38 44.60 5950 ---- ---- ---- ---- 42.72 -1.38 44.10 6000 ---- ---- ---- ---- 42.22 -1.38 43.60 6050 ---- ---- ---- ---- 41.73 -1.37 43.10 6100 ---- ---- ---- ---- 41.23 -1.38 42.61 6150 ---- ---- ---- ---- 40.73 -1.38 42.11 6200 ---- ---- ---- ---- 40.23 -1.38 41.61 6250 ---- ---- ---- ---- 39.74 -1.37 41.11 6300 ---- ---- ---- ---- 39.23 -1.38 40.61 9950 ---- ---- ---- ---- 4.57 -1.06 5.63 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.76 -.90 6.66 10050 ---- ---- ---- ---- 5.51 -.87 6.38 10100 ---- ---- ---- ---- 5.27 -.85 6.12 10150 ---- ---- ---- ---- 5.03 -.83 5.86 10200 ---- ---- ---- ---- 4.80 -.81 5.61 10250 ---- ---- ---- ---- 4.58 -.79 5.37 10300 ---- ---- ---- ---- 4.37 -.77 5.14 10350 ---- ---- ---- ---- 4.17 ---- ---- 10400 ---- ---- ---- ---- 3.97 ---- ---- 10450 ---- ---- ---- ---- 3.78 -.70 4.48 10500 ---- ---- ---- ---- 3.59 -.69 4.28 10550 ---- ---- ---- ---- 3.42 -.66 4.08 10600 ---- ---- ---- ---- 3.25 -.64 3.89 10650 ---- ---- ---- ---- 3.08 -.62 3.70 10700 ---- ---- ---- ---- 2.93 -.59 3.52 10750 ---- ---- ---- ---- 2.77 -.58 3.35 11250 ---- ---- ---- ---- 1.58 -.40 1.98 11300 ---- ---- ---- ---- 1.49 -.38 1.87 11350 ---- ---- ---- ---- 1.40 -.37 1.77 11400 ---- ---- ---- ---- 1.32 -.35 1.67 11450 ---- ---- ---- ---- 1.24 -.34 1.58 11500 ---- ---- ---- ---- 1.17 -.32 1.49 11550 ---- ---- ---- ---- 1.10 -.30 1.40 11600 ---- ---- ---- ---- 1.03 -.29 1.32 11650 ---- ---- ---- ---- .97 -.28 1.25 11700 ---- ---- ---- ---- .91 -.26 1.17 11750 ---- ---- ---- ---- .85 -.25 1.10 11800 ---- ---- ---- ---- .80 -.24 1.04 11850 ---- ---- ---- ---- .75 -.23 .98 11900 ---- ---- ---- ---- .70 -.22 .92 11950 ---- ---- ---- ---- .66 -.20 .86 12000 ---- ---- ---- ---- .61 -.20 .81 12050 ---- ---- ---- ---- .57 -.19 .76 12100 ---- ---- ---- ---- .54 -.17 .71 12150 ---- ---- ---- ---- .50 -.17 .67 12200 ---- ---- ---- ---- .47 -.15 .62 12250 ---- ---- ---- ---- .44 -.15 .59 12300 ---- ---- ---- ---- .41 -.14 .55 12350 ---- ---- ---- ---- .38 -.13 .51 12400 ---- ---- ---- ---- .35 -.13 .48 12450 ---- ---- ---- ---- .33 -.12 .45 12500 ---- ---- ---- ---- .31 -.11 .42 12550 ---- ---- ---- ---- .28 -.11 .39 12600 ---- ---- ---- ---- .26 -.10 .36 12650 ---- ---- ---- ---- .25 -.09 .34 12700 ---- ---- ---- ---- .23 -.09 .32 12750 ---- ---- ---- ---- .21 -.09 .30 12800 ---- ---- ---- ---- .20 -.08 .28 12850 ---- ---- ---- ---- .18 -.08 .26 12900 ---- ---- ---- ---- .17 -.07 .24 12950 ---- ---- ---- ---- .16 -.06 .22 13000 ---- ---- ---- ---- .15 -.06 .21 13050 ---- ---- ---- ---- .13 -.06 .19 13100 ---- ---- ---- ---- .12 -.06 .18 13150 ---- ---- ---- ---- .12 -.05 .17 5850 ---- ---- ---- ---- 42.39 -1.43 43.82 5900 ---- ---- ---- ---- 41.89 -1.43 43.32 5950 ---- ---- ---- ---- 41.40 -1.43 42.83 6000 ---- ---- ---- ---- 40.90 -1.43 42.33 6050 ---- ---- ---- ---- 40.41 -1.43 41.84 6100 ---- ---- ---- ---- 39.91 -1.43 41.34 6150 ---- ---- ---- ---- 39.41 -1.44 40.85 6200 ---- ---- ---- ---- 38.92 -1.43 40.35 6250 ---- ---- ---- ---- 38.42 -1.44 39.86 6300 ---- ---- ---- ---- 37.92 -1.43 39.35 9850 ---- ---- ---- ---- 6.56 -.95 7.51 9900 ---- ---- ---- ---- 6.28 -.94 7.22 9950 ---- ---- ---- ---- 6.02 -.91 6.93 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.35 -.91 7.26 10050 ---- ---- ---- ---- 6.12 -.89 7.01 10100 ---- ---- ---- ---- 5.90 -.87 6.77 10150 ---- ---- ---- ---- 5.69 -.85 6.54 10200 ---- ---- ---- ---- 5.48 -.83 6.31 10250 ---- ---- ---- ---- 5.27 ---- ---- 10300 ---- ---- ---- ---- 5.08 ---- ---- 10350 ---- ---- ---- ---- 4.89 -.77 5.66 10400 ---- ---- ---- ---- 4.70 -.76 5.46 10450 ---- ---- ---- ---- 4.52 -.74 5.26 10500 ---- ---- ---- ---- 4.34 -.73 5.07 10550 ---- ---- ---- ---- 4.17 -.71 4.88 10600 ---- ---- ---- ---- 4.01 -.68 4.69 10650 ---- ---- ---- ---- 3.85 -.67 4.52 11150 ---- ---- ---- ---- 2.52 -.50 3.02 11200 ---- ---- ---- ---- 2.41 -.49 2.90 11250 ---- ---- ---- ---- 2.31 -.47 2.78 11300 ---- ---- ---- ---- 2.20 -.46 2.66 11350 ---- ---- ---- ---- 2.11 -.44 2.55 11400 ---- ---- ---- ---- 2.01 -.43 2.44 11450 ---- ---- ---- ---- 1.92 -.42 2.34 11500 ---- ---- ---- ---- 1.84 -.40 2.24 11550 ---- ---- ---- ---- 1.75 -.39 2.14 11600 ---- ---- ---- ---- 1.67 -.38 2.05 11650 ---- ---- ---- ---- 1.60 -.36 1.96 11700 ---- ---- ---- ---- 1.52 -.35 1.87 11750 ---- ---- ---- ---- 1.45 -.34 1.79 11800 ---- ---- ---- ---- 1.38 -.33 1.71 11850 ---- ---- ---- ---- 1.32 -.31 1.63 11900 ---- ---- ---- ---- 1.26 -.30 1.56 11950 ---- ---- ---- ---- 1.20 -.29 1.49 12000 ---- ---- ---- ---- 1.14 -.28 1.42 12050 ---- ---- ---- ---- 1.09 -.26 1.35 12100 ---- ---- ---- ---- 1.03 -.26 1.29 12150 ---- ---- ---- ---- .98 -.25 1.23 12200 ---- ---- ---- ---- .93 -.24 1.17 12250 ---- ---- ---- ---- .89 -.23 1.12 12300 ---- ---- ---- ---- .85 -.22 1.07 12350 ---- ---- ---- ---- .80 -.22 1.02 12400 ---- ---- ---- ---- .76 -.21 .97 12450 ---- ---- ---- ---- .72 -.20 .92 12500 ---- ---- ---- ---- .69 -.19 .88 12550 ---- ---- ---- ---- .65 -.18 .83 12600 ---- ---- ---- ---- .62 -.17 .79 12650 ---- ---- ---- ---- .59 -.17 .76 12700 ---- ---- ---- ---- .56 -.16 .72 12750 ---- ---- ---- ---- .53 -.15 .68 12800 ---- ---- ---- ---- .50 -.15 .65 12850 ---- ---- ---- ---- .48 -.14 .62 12900 ---- ---- ---- ---- .45 -.14 .59 12950 ---- ---- ---- ---- .43 -.13 .56 13000 ---- ---- ---- ---- .41 -.12 .53 13050 ---- ---- ---- ---- .38 -.12 .50 13100 ---- ---- ---- ---- .36 -.12 .48 5850 ---- ---- ---- ---- 40.90 -1.57 42.47 5900 ---- ---- ---- ---- 40.40 -1.58 41.98 5950 ---- ---- ---- ---- 39.91 -1.57 41.48 6000 ---- ---- ---- ---- 39.42 -1.57 40.99 6050 ---- ---- ---- ---- 38.92 -1.58 40.50 6100 ---- ---- ---- ---- 38.43 -1.57 40.00 6150 ---- ---- ---- ---- 37.93 -1.58 39.51 6200 ---- ---- ---- ---- 37.44 -1.58 39.02 6250 ---- ---- ---- ---- 36.94 -1.58 38.52 9750 ---- ---- ---- ---- 7.57 -1.01 8.58 9800 ---- ---- ---- ---- 7.32 -.98 8.30 9850 ---- ---- ---- ---- 7.07 -.96 8.03 9900 ---- ---- ---- ---- 6.82 -.95 7.77 9950 ---- ---- ---- ---- 6.58 -.93 7.51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.39 -.94 7.33 10050 ---- ---- ---- ---- 6.19 ---- ---- 10100 ---- ---- ---- ---- 6.00 -.90 6.90 10150 ---- ---- ---- ---- 5.81 -.88 6.69 10200 ---- ---- ---- ---- 5.62 -.87 6.49 10250 ---- ---- ---- ---- 5.44 -.85 6.29 10300 ---- ---- ---- ---- 5.27 -.83 6.10 10350 ---- ---- ---- ---- 5.09 -.82 5.91 10400 ---- ---- ---- ---- 4.93 -.80 5.73 10850 ---- ---- ---- ---- 3.62 -.65 4.27 10900 ---- ---- ---- ---- 3.49 -.64 4.13 10950 ---- ---- ---- ---- 3.37 -.62 3.99 11000 ---- ---- ---- ---- 3.25 -.60 3.85 11050 ---- ---- ---- ---- 3.14 -.58 3.72 11100 ---- ---- ---- ---- 3.03 -.57 3.60 11150 ---- ---- ---- ---- 2.92 -.56 3.48 11200 ---- ---- ---- ---- 2.81 -.55 3.36 11250 ---- ---- ---- ---- 2.71 -.53 3.24 11300 ---- ---- ---- ---- 2.61 -.52 3.13 11350 ---- ---- ---- ---- 2.52 -.50 3.02 11400 ---- ---- ---- ---- 2.43 -.48 2.91 11450 ---- ---- ---- ---- 2.34 -.47 2.81 11500 ---- ---- ---- ---- 2.25 -.46 2.71 11550 ---- ---- ---- ---- 2.17 -.45 2.62 11600 ---- ---- ---- ---- 2.09 -.43 2.52 11650 ---- ---- ---- ---- 2.01 -.42 2.43 11700 ---- ---- ---- ---- 1.93 -.41 2.34 11750 ---- ---- ---- ---- 1.86 -.40 2.26 11800 ---- ---- ---- ---- 1.79 -.39 2.18 11850 ---- ---- ---- ---- 1.72 -.38 2.10 11900 ---- ---- ---- ---- 1.65 -.37 2.02 11950 ---- ---- ---- ---- 1.59 -.36 1.95 12000 ---- ---- ---- ---- 1.53 -.34 1.87 12050 ---- ---- ---- ---- 1.47 -.33 1.80 12100 ---- ---- ---- ---- 1.41 -.33 1.74 12150 ---- ---- ---- ---- 1.36 -.31 1.67 12200 ---- ---- ---- ---- 1.30 -.31 1.61 12250 ---- ---- ---- ---- 1.25 -.30 1.55 12300 ---- ---- ---- ---- 1.20 -.29 1.49 12350 ---- ---- ---- ---- 1.15 -.28 1.43 12400 ---- ---- ---- ---- 1.11 -.27 1.38 12450 ---- ---- ---- ---- 1.06 -.27 1.33 12500 ---- ---- ---- ---- 1.02 -.25 1.27 12550 ---- ---- ---- ---- .98 -.24 1.22 12600 ---- ---- ---- ---- .94 -.24 1.18 12650 ---- ---- ---- ---- .90 -.23 1.13 12700 ---- ---- ---- ---- .87 -.22 1.09 12750 ---- ---- ---- ---- .83 -.21 1.04 12800 ---- ---- ---- ---- .80 -.20 1.00 12850 ---- ---- ---- ---- .76 -.20 .96 12900 ---- ---- ---- ---- .73 -.20 .93 12950 ---- ---- ---- ---- .70 -.19 .89 5800 ---- ---- ---- ---- 38.85 -1.78 40.63 5850 ---- ---- ---- ---- 38.36 -1.78 40.14 5900 ---- ---- ---- ---- 37.88 -1.78 39.66 5950 ---- ---- ---- ---- 37.39 -1.78 39.17 6000 ---- ---- ---- ---- 36.90 -1.78 38.68 6050 ---- ---- ---- ---- 36.41 -1.78 38.19 6100 ---- ---- ---- ---- 35.93 -1.77 37.70 6150 ---- ---- ---- ---- 35.44 -1.78 37.22 6200 ---- ---- ---- ---- 34.96 -1.77 36.73 6250 ---- ---- ---- ---- 34.47 -1.77 36.24 9550 ---- ---- ---- ---- 8.41 -1.10 9.51 9600 ---- ---- ---- ---- 8.16 -1.09 9.25 9650 ---- ---- ---- ---- 7.92 -1.07 8.99 9700 ---- ---- ---- ---- 7.69 -1.05 8.74 9750 ---- ---- ---- ---- 7.46 -1.03 8.49 9800 ---- ---- ---- ---- 7.24 -1.01 8.25 9850 ---- ---- ---- ---- 7.02 -.99 8.01 9900 ---- ---- ---- ---- 6.80 -.98 7.78 9950 ---- ---- ---- ---- 6.59 -.96 7.55 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 ---- ---- ---- ---- 7.03 -.96 7.99 10050 ---- ---- ---- ---- 6.85 -.94 7.79 10100 ---- ---- ---- ---- 6.68 -.92 7.60 10150 ---- ---- ---- ---- 6.50 -.91 7.41 10550 ---- ---- ---- ---- 5.25 -.79 6.04 10600 ---- ---- ---- ---- 5.11 -.78 5.89 10650 ---- ---- ---- ---- 4.98 -.75 5.73 10700 ---- ---- ---- ---- 4.84 -.75 5.59 10750 ---- ---- ---- ---- 4.71 -.73 5.44 10800 ---- ---- ---- ---- 4.58 -.72 5.30 10850 ---- ---- ---- ---- 4.46 -.70 5.16 10900 ---- ---- ---- ---- 4.33 -.69 5.02 10950 ---- ---- ---- ---- 4.22 -.67 4.89 11000 ---- ---- ---- ---- 4.10 -.66 4.76 11050 ---- ---- ---- ---- 3.99 -.64 4.63 11100 ---- ---- ---- ---- 3.87 -.64 4.51 11150 ---- ---- ---- ---- 3.77 -.62 4.39 11200 ---- ---- ---- ---- 3.66 -.61 4.27 11250 ---- ---- ---- ---- 3.56 -.60 4.16 11300 ---- ---- ---- ---- 3.46 -.58 4.04 11350 ---- ---- ---- ---- 3.36 -.57 3.93 11400 ---- ---- ---- ---- 3.27 -.56 3.83 11450 ---- ---- ---- ---- 3.17 -.55 3.72 11500 ---- ---- ---- ---- 3.08 -.54 3.62 11550 ---- ---- ---- ---- 2.99 -.53 3.52 11600 ---- ---- ---- ---- 2.91 -.51 3.42 11650 ---- ---- ---- ---- 2.82 -.51 3.33 11700 ---- ---- ---- ---- 2.74 -.50 3.24 11750 ---- ---- ---- ---- 2.66 -.49 3.15 11800 ---- ---- ---- ---- 2.59 -.47 3.06 11850 ---- ---- ---- ---- 2.51 -.46 2.97 11900 ---- ---- ---- ---- 2.44 -.45 2.89 11950 ---- ---- ---- ---- 2.37 -.44 2.81 12000 ---- ---- ---- ---- 2.30 -.43 2.73 12050 ---- ---- ---- ---- 2.23 -.42 2.65 12100 ---- ---- ---- ---- 2.16 -.42 2.58 12150 ---- ---- ---- ---- 2.10 -.40 2.50 12200 ---- ---- ---- ---- 2.04 -.39 2.43 12250 ---- ---- ---- ---- 1.98 -.38 2.36 12300 ---- ---- ---- ---- 1.92 -.37 2.29 12350 ---- ---- ---- ---- 1.86 -.37 2.23 12400 ---- ---- ---- ---- 1.81 -.35 2.16 12450 ---- ---- ---- ---- 1.75 -.35 2.10 12500 ---- ---- ---- ---- 1.70 -.34 2.04 12550 ---- ---- ---- ---- 1.65 -.33 1.98 12600 ---- ---- ---- ---- 1.60 -.32 1.92 12650 ---- ---- ---- ---- 1.55 -.32 1.87 12700 ---- ---- ---- ---- 1.50 -.31 1.81 12750 ---- ---- ---- ---- 1.46 -.30 1.76 12800 ---- ---- ---- ---- 1.41 -.30 1.71 5750 ---- ---- ---- ---- 37.04 -1.90 38.94 5800 ---- ---- ---- ---- 36.57 -1.89 38.46 5850 ---- ---- ---- ---- 36.09 -1.90 37.99 5900 ---- ---- ---- ---- 35.62 -1.89 37.51 5950 ---- ---- ---- ---- 35.15 -1.89 37.04 6000 ---- ---- ---- ---- 34.68 -1.88 36.56 6050 ---- ---- ---- ---- 34.21 -1.88 36.09 6100 ---- ---- ---- ---- 33.74 -1.88 35.62 6150 ---- ---- ---- ---- 33.27 -1.88 35.15 6200 ---- ---- ---- ---- 32.81 -1.87 34.68 9350 ---- ---- ---- ---- 9.74 -1.17 10.91 9400 ---- ---- ---- ---- 9.51 -1.15 10.66 9450 ---- ---- ---- ---- 9.28 -1.14 10.42 9500 ---- ---- ---- ---- 9.05 -1.12 10.17 9550 ---- ---- ---- ---- 8.83 -1.11 9.94 9600 ---- ---- ---- ---- 8.61 -1.09 9.70 9650 ---- ---- ---- ---- 8.40 -1.07 9.47 9700 ---- ---- ---- ---- 8.20 -1.05 9.25 9750 ---- ---- ---- ---- 7.99 -1.04 9.03 9800 ---- ---- ---- ---- 7.79 -1.02 8.81 9850 ---- ---- ---- ---- 7.60 -1.00 8.60 9900 ---- ---- ---- ---- 7.40 -.99 8.39 9950 ---- ---- ---- ---- 7.22 -.97 8.19 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.92 -1.01 7.93 10350 ---- ---- ---- ---- 5.83 -.90 6.73 10400 ---- ---- ---- ---- 5.69 -.88 6.57 10450 ---- ---- ---- ---- 5.54 -.88 6.42 10500 ---- ---- ---- ---- 5.41 -.85 6.26 10550 ---- ---- ---- ---- 5.27 -.84 6.11 10600 ---- ---- ---- ---- 5.14 -.83 5.97 10650 ---- ---- ---- ---- 5.01 -.81 5.82 10700 ---- ---- ---- ---- 4.89 -.79 5.68 10750 ---- ---- ---- ---- 4.76 -.79 5.55 10800 ---- ---- ---- ---- 4.64 -.77 5.41 10850 ---- ---- ---- ---- 4.53 -.75 5.28 10900 ---- ---- ---- ---- 4.41 -.74 5.15 10950 ---- ---- ---- ---- 4.30 -.73 5.03 11000 ---- ---- ---- ---- 4.19 -.71 4.90 11050 ---- ---- ---- ---- 4.08 -.70 4.78 11100 ---- ---- ---- ---- 3.98 -.69 4.67 11150 ---- ---- ---- ---- 3.88 -.67 4.55 11200 ---- ---- ---- ---- 3.78 -.66 4.44 11250 ---- ---- ---- ---- 3.68 -.65 4.33 11300 ---- ---- ---- ---- 3.58 -.64 4.22 11350 ---- ---- ---- ---- 3.49 -.62 4.11 11400 ---- ---- ---- ---- 3.40 -.61 4.01 11450 ---- ---- ---- ---- 3.31 -.60 3.91 11500 ---- ---- ---- ---- 3.22 -.59 3.81 11550 ---- ---- ---- ---- 3.14 -.58 3.72 11600 ---- ---- ---- ---- 3.06 -.56 3.62 11650 ---- ---- ---- ---- 2.97 -.56 3.53 11700 ---- ---- ---- ---- 2.90 -.54 3.44 11750 ---- ---- ---- ---- 2.82 -.53 3.35 11800 ---- ---- ---- ---- 2.74 -.53 3.27 11850 ---- ---- ---- ---- 2.67 -.51 3.18 11900 ---- ---- ---- ---- 2.60 -.50 3.10 11950 ---- ---- ---- ---- 2.53 -.49 3.02 12000 ---- ---- ---- ---- 2.46 -.48 2.94 12050 ---- ---- ---- ---- 2.40 -.47 2.87 12100 ---- ---- ---- ---- 2.33 -.46 2.79 12150 ---- ---- ---- ---- 2.27 -.45 2.72 12200 ---- ---- ---- ---- 2.21 -.44 2.65 12250 ---- ---- ---- ---- 2.15 -.43 2.58 12300 ---- ---- ---- ---- 2.09 -.42 2.51 12350 ---- ---- ---- ---- 2.03 -.42 2.45 12400 ---- ---- ---- ---- 1.98 -.40 2.38 12450 ---- ---- ---- ---- 1.93 -.39 2.32 12500 ---- ---- ---- ---- 1.87 -.39 2.26 12550 ---- ---- ---- ---- 1.82 -.38 2.20 12600 ---- ---- ---- ---- 1.77 -.37 2.14 12650 ---- ---- ---- ---- 1.72 -.37 2.09 5750 ---- ---- ---- ---- 35.15 -2.08 37.23 5800 ---- ---- ---- ---- 34.68 -2.08 36.76 5850 ---- ---- ---- ---- 34.22 -2.07 36.29 5900 ---- ---- ---- ---- 33.76 -2.07 35.83 5950 ---- ---- ---- ---- 33.30 -2.07 35.37 6000 ---- ---- ---- ---- 32.84 -2.06 34.90 6050 ---- ---- ---- ---- 32.38 -2.06 34.44 6100 ---- ---- ---- ---- 31.93 -2.05 33.98 6150 ---- ---- ---- ---- 31.48 -2.05 33.53 9150 ---- ---- ---- ---- 10.31 -1.30 11.61 9200 ---- ---- ---- ---- 10.08 -1.28 11.36 9250 ---- ---- ---- ---- 9.85 -1.27 11.12 9300 ---- ---- ---- ---- 9.63 -1.25 10.88 9350 ---- ---- ---- ---- 9.41 -1.23 10.64 9400 ---- ---- ---- ---- 9.20 -1.21 10.41 9450 ---- ---- ---- ---- 8.99 -1.19 10.18 9500 ---- ---- ---- ---- 8.78 -1.18 9.96 9550 ---- ---- ---- ---- 8.58 -1.16 9.74 9600 ---- ---- ---- ---- 8.38 -1.14 9.52 9650 ---- ---- ---- ---- 8.18 -1.13 9.31 9700 ---- ---- ---- ---- 7.99 -1.11 9.10 9750 ---- ---- ---- ---- 7.81 -1.09 8.90 9800 ---- ---- ---- ---- 7.62 -1.08 8.70 9850 ---- ---- ---- ---- 7.44 -1.06 8.50 9900 ---- ---- ---- ---- 7.27 -1.04 8.31 9950 ---- ---- ---- ---- 7.09 -1.03 8.12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.25 -.98 7.23 10200 ---- ---- ---- ---- 6.10 -.97 7.07 10250 ---- ---- ---- ---- 5.96 -.95 6.91 10300 ---- ---- ---- ---- 5.82 -.93 6.75 10350 ---- ---- ---- ---- 5.68 -.92 6.60 10400 ---- ---- ---- ---- 5.55 -.90 6.45 10450 ---- ---- ---- ---- 5.42 -.88 6.30 10500 ---- ---- ---- ---- 5.29 -.87 6.16 10550 ---- ---- ---- ---- 5.16 -.86 6.02 10600 ---- ---- ---- ---- 5.04 -.84 5.88 10650 ---- ---- ---- ---- 4.92 -.83 5.75 10700 ---- ---- ---- ---- 4.80 -.82 5.62 10750 ---- ---- ---- ---- 4.69 -.80 5.49 10800 ---- ---- ---- ---- 4.57 -.79 5.36 10850 ---- ---- ---- ---- 4.46 -.77 5.23 10900 ---- ---- ---- ---- 4.36 -.75 5.11 10950 ---- ---- ---- ---- 4.25 -.74 4.99 11000 ---- ---- ---- ---- 4.15 -.73 4.88 11050 ---- ---- ---- ---- 4.05 -.71 4.76 11100 ---- ---- ---- ---- 3.95 -.70 4.65 11150 ---- ---- ---- ---- 3.85 -.69 4.54 11200 ---- ---- ---- ---- 3.75 -.68 4.43 11250 ---- ---- ---- ---- 3.66 -.67 4.33 11300 ---- ---- ---- ---- 3.57 -.66 4.23 11350 ---- ---- ---- ---- 3.48 -.65 4.13 11400 ---- ---- ---- ---- 3.40 -.63 4.03 11450 ---- ---- ---- ---- 3.31 -.62 3.93 11500 ---- ---- ---- ---- 3.23 -.61 3.84 11550 ---- ---- ---- ---- 3.15 -.60 3.75 11600 ---- ---- ---- ---- 3.07 -.59 3.66 11650 ---- ---- ---- ---- 2.99 -.58 3.57 11700 ---- ---- ---- ---- 2.92 -.56 3.48 11750 ---- ---- ---- ---- 2.85 -.55 3.40 11800 ---- ---- ---- ---- 2.77 -.55 3.32 11850 ---- ---- ---- ---- 2.71 -.53 3.24 11900 ---- ---- ---- ---- 2.64 -.52 3.16 11950 ---- ---- ---- ---- 2.57 -.51 3.08 12000 ---- ---- ---- ---- 2.51 -.50 3.01 12050 ---- ---- ---- ---- 2.44 -.49 2.93 12100 ---- ---- ---- ---- 2.38 -.48 2.86 12150 ---- ---- ---- ---- 2.32 -.47 2.79 12200 ---- ---- ---- ---- 2.26 -.46 2.72 12250 ---- ---- ---- ---- 2.20 -.46 2.66 12300 ---- ---- ---- ---- 2.15 -.44 2.59 12350 ---- ---- ---- ---- 2.09 -.44 2.53 12400 ---- ---- ---- ---- 2.04 -.42 2.46 12450 ---- ---- ---- ---- 1.99 -.41 2.40 12500 ---- ---- ---- ---- 1.93 -.41 2.34 5700 ---- ---- ---- ---- 33.95 -2.18 36.13 5750 ---- ---- ---- ---- 33.49 -2.18 35.67 5800 ---- ---- ---- ---- 33.04 -2.17 35.21 5850 ---- ---- ---- ---- 32.59 -2.16 34.75 5900 ---- ---- ---- ---- 32.14 -2.16 34.30 5950 ---- ---- ---- ---- 31.69 -2.16 33.85 6000 ---- ---- ---- ---- 31.24 -2.15 33.39 6050 ---- ---- ---- ---- 30.80 -2.14 32.94 6100 ---- ---- ---- ---- 30.36 -2.14 32.50 6150 ---- ---- ---- ---- 29.92 -2.13 32.05 9000 ---- ---- ---- ---- 10.52 -1.37 11.89 9050 ---- ---- ---- ---- 10.30 -1.35 11.65 9100 ---- ---- ---- ---- 10.07 -1.34 11.41 9150 ---- ---- ---- ---- 9.86 -1.31 11.17 9200 ---- ---- ---- ---- 9.64 -1.30 10.94 9250 ---- ---- ---- ---- 9.43 -1.28 10.71 9300 ---- ---- ---- ---- 9.22 -1.26 10.48 9350 ---- ---- ---- ---- 9.02 -1.24 10.26 9400 ---- ---- ---- ---- 8.82 -1.23 10.05 9450 ---- ---- ---- ---- 8.63 -1.20 9.83 9500 ---- ---- ---- ---- 8.44 -1.18 9.62 9550 ---- ---- ---- ---- 8.25 -1.17 9.42 9600 ---- ---- ---- ---- 8.06 -1.16 9.22 9650 ---- ---- ---- ---- 7.88 -1.14 9.02 9700 ---- ---- ---- ---- 7.70 -1.12 8.82 9750 ---- ---- ---- ---- 7.53 -1.10 8.63 9800 ---- ---- ---- ---- 7.36 -1.09 8.45 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.79 -1.20 7.99 10150 ---- ---- ---- ---- 6.64 -1.19 7.83 10200 ---- ---- ---- ---- 6.49 -1.17 7.66 10250 ---- ---- ---- ---- 6.35 -1.15 7.50 10300 ---- ---- ---- ---- 6.21 -1.13 7.34 10350 ---- ---- ---- ---- 6.07 -1.12 7.19 10400 ---- ---- ---- ---- 5.94 -1.10 7.04 10450 ---- ---- ---- ---- 5.80 -1.09 6.89 10500 ---- ---- ---- ---- 5.67 -1.07 6.74 10550 ---- ---- ---- ---- 5.55 -1.05 6.60 10600 ---- ---- ---- ---- 5.42 -1.04 6.46 10650 ---- ---- ---- ---- 5.30 -1.02 6.32 10700 ---- ---- ---- ---- 5.18 -1.00 6.18 10750 ---- ---- ---- ---- 5.06 -.99 6.05 10800 ---- ---- ---- ---- 4.95 -.97 5.92 10850 ---- ---- ---- ---- 4.84 -.95 5.79 10900 ---- ---- ---- ---- 4.73 -.93 5.66 10950 ---- ---- ---- ---- 4.62 -.92 5.54 11000 ---- ---- ---- ---- 4.51 -.91 5.42 11050 ---- ---- ---- ---- 4.41 -.89 5.30 11100 ---- ---- ---- ---- 4.31 -.87 5.18 11150 ---- ---- ---- ---- 4.21 -.86 5.07 11200 ---- ---- ---- ---- 4.11 -.85 4.96 11250 ---- ---- ---- ---- 4.01 -.84 4.85 11300 ---- ---- ---- ---- 3.92 -.82 4.74 11350 ---- ---- ---- ---- 3.83 -.81 4.64 11400 ---- ---- ---- ---- 3.74 -.79 4.53 11450 ---- ---- ---- ---- 3.65 -.78 4.43 11500 ---- ---- ---- ---- 3.57 -.76 4.33 11550 ---- ---- ---- ---- 3.48 -.76 4.24 11600 ---- ---- ---- ---- 3.40 -.74 4.14 11650 ---- ---- ---- ---- 3.32 -.73 4.05 11700 ---- ---- ---- ---- 3.25 -.71 3.96 11750 ---- ---- ---- ---- 3.17 -.70 3.87 11800 ---- ---- ---- ---- 3.10 -.68 3.78 11850 ---- ---- ---- ---- 3.02 -.68 3.70 11900 ---- ---- ---- ---- 2.95 -.67 3.62 11950 ---- ---- ---- ---- 2.88 -.66 3.54 12000 ---- ---- ---- ---- 2.82 -.64 3.46 12050 ---- ---- ---- ---- 2.75 -.63 3.38 12100 ---- ---- ---- ---- 2.69 -.61 3.30 12150 ---- ---- ---- ---- 2.62 -.61 3.23 12200 ---- ---- ---- ---- 2.56 -.60 3.16 12250 ---- ---- ---- ---- 2.50 -.58 3.08 12300 ---- ---- ---- ---- 2.44 -.57 3.01 12350 ---- ---- ---- ---- 2.38 -.57 2.95 12400 ---- ---- ---- ---- 2.33 -.55 2.88 12450 ---- ---- ---- ---- 2.27 -.54 2.81 9000 ---- ---- ---- ---- 10.85 -1.63 12.48 9050 ---- ---- ---- ---- 10.63 -1.61 12.24 9100 ---- ---- ---- ---- 10.41 -1.59 12.00 9150 ---- ---- ---- ---- 10.20 -1.57 11.77 9200 ---- ---- ---- ---- 9.99 -1.55 11.54 9250 ---- ---- ---- ---- 9.79 -1.52 11.31 9300 ---- ---- ---- ---- 9.58 -1.51 11.09 9350 ---- ---- ---- ---- 9.38 -1.49 10.87 9400 ---- ---- ---- ---- 9.19 -1.46 10.65 9450 ---- ---- ---- ---- 9.00 -1.44 10.44 9500 ---- ---- ---- ---- 8.81 -1.42 10.23 9550 ---- ---- ---- ---- 8.62 -1.41 10.03 9600 ---- ---- ---- ---- 8.44 -1.39 9.83 9650 ---- ---- ---- ---- 8.26 -1.37 9.63 9700 ---- ---- ---- ---- 8.08 -1.36 9.44 9750 ---- ---- ---- ---- 7.91 -1.33 9.24 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.25 -1.03 8.28 10050 ---- ---- ---- ---- 7.10 -1.01 8.11 10100 ---- ---- ---- ---- 6.95 -1.00 7.95 10150 ---- ---- ---- ---- 6.81 -.98 7.79 10200 ---- ---- ---- ---- 6.66 -.98 7.64 10250 ---- ---- ---- ---- 6.53 -.95 7.48 10300 ---- ---- ---- ---- 6.39 -.94 7.33 10350 ---- ---- ---- ---- 6.25 -.94 7.19 10400 ---- ---- ---- ---- 6.12 -.92 7.04 10450 ---- ---- ---- ---- 5.99 -.91 6.90 10500 ---- ---- ---- ---- 5.87 -.89 6.76 10550 ---- ---- ---- ---- 5.74 -.88 6.62 10600 ---- ---- ---- ---- 5.62 -.87 6.49 10650 ---- ---- ---- ---- 5.50 -.86 6.36 10700 ---- ---- ---- ---- 5.39 -.84 6.23 10750 ---- ---- ---- ---- 5.27 -.83 6.10 10800 ---- ---- ---- ---- 5.16 -.81 5.97 10850 ---- ---- ---- ---- 5.05 -.80 5.85 10900 ---- ---- ---- ---- 4.94 -.79 5.73 10950 ---- ---- ---- ---- 4.83 -.78 5.61 11000 ---- ---- ---- ---- 4.73 -.76 5.49 11050 ---- ---- ---- ---- 4.63 -.75 5.38 11100 ---- ---- ---- ---- 4.53 -.74 5.27 11150 ---- ---- ---- ---- 4.43 -.73 5.16 11200 ---- ---- ---- ---- 4.33 -.72 5.05 11250 ---- ---- ---- ---- 4.24 -.70 4.94 11300 ---- ---- ---- ---- 4.15 -.69 4.84 11350 ---- ---- ---- ---- 4.05 -.69 4.74 11400 ---- ---- ---- ---- 3.97 -.67 4.64 11450 ---- ---- ---- ---- 3.88 -.66 4.54 11500 ---- ---- ---- ---- 3.79 -.65 4.44 11550 ---- ---- ---- ---- 3.71 -.64 4.35 11600 ---- ---- ---- ---- 3.63 -.63 4.26 11650 ---- ---- ---- ---- 3.55 -.62 4.17 11700 ---- ---- ---- ---- 3.47 -.61 4.08 11750 ---- ---- ---- ---- 3.40 -.60 4.00 11800 ---- ---- ---- ---- 3.32 -.59 3.91 11850 ---- ---- ---- ---- 3.25 -.58 3.83 11900 ---- ---- ---- ---- 3.18 -.57 3.75 11950 ---- ---- ---- ---- 3.11 -.56 3.67 12000 ---- ---- ---- ---- 3.04 -.55 3.59 12050 ---- ---- ---- ---- 2.98 -.54 3.52 12100 ---- ---- ---- ---- 2.91 -.53 3.44 12150 ---- ---- ---- ---- 2.85 -.52 3.37 12200 ---- ---- ---- ---- 2.78 -.52 3.30 12250 ---- ---- ---- ---- 2.72 -.51 3.23 12300 ---- ---- ---- ---- 2.66 -.50 3.16 12350 ---- ---- ---- ---- 2.60 -.49 3.09 8900 ---- ---- ---- ---- 11.29 -1.37 12.66 8950 ---- ---- ---- ---- 11.07 -1.36 12.43 9000 ---- ---- ---- ---- 10.86 -1.34 12.20 9050 ---- ---- ---- ---- 10.65 -1.32 11.97 9100 ---- ---- ---- ---- 10.44 -1.30 11.74 9150 ---- ---- ---- ---- 10.23 -1.29 11.52 9200 ---- ---- ---- ---- 10.03 -1.28 11.31 9250 ---- ---- ---- ---- 9.84 -1.25 11.09 9300 ---- ---- ---- ---- 9.64 -1.24 10.88 9350 ---- ---- ---- ---- 9.45 -1.23 10.68 9400 ---- ---- ---- ---- 9.26 -1.21 10.47 9450 ---- ---- ---- ---- 9.08 -1.19 10.27 9500 ---- ---- ---- ---- 8.90 -1.18 10.08 9550 ---- ---- ---- ---- 8.72 -1.16 9.88 9600 ---- ---- ---- ---- 8.54 -1.15 9.69 9650 ---- ---- ---- ---- 8.37 -1.13 9.50 9950 ---- ---- ---- ---- 7.40 -1.04 8.44 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- .01 ---- ---- 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .29 +.26 .03 11700 ---- ---- ---- ---- .80 +.50 .30 11750 ---- ---- ---- ---- 1.30 +.50 .80 11800 ---- ---- ---- ---- 1.80 +.50 1.30 11850 ---- ---- ---- ---- 2.30 +.50 1.80 11900 ---- ---- ---- ---- 2.80 +.50 2.30 11950 ---- ---- ---- ---- 3.30 +.50 2.80 12000 ---- ---- ---- ---- 3.80 +.50 3.30 12050 ---- ---- ---- ---- 4.30 +.50 3.80 12100 ---- ---- ---- ---- 4.80 +.50 4.30 12150 ---- ---- ---- ---- 5.30 +.50 4.80 12200 ---- ---- ---- ---- 5.80 +.50 5.30 12250 ---- ---- ---- ---- 6.30 +.50 5.80 12300 ---- ---- ---- ---- 6.80 +.50 6.30 12350 ---- ---- ---- ---- 7.30 +.50 6.80 12400 ---- ---- ---- ---- 7.80 +.50 7.30 12450 ---- ---- ---- ---- 8.30 +.50 7.80 12500 ---- ---- ---- ---- 8.80 +.50 8.30 12550 ---- ---- ---- ---- 9.30 +.50 8.80 12600 ---- ---- ---- ---- 9.80 +.50 9.30 12650 ---- ---- ---- ---- 10.30 +.50 9.80 12700 ---- ---- ---- ---- 10.80 +.50 10.30 12750 ---- ---- ---- ---- 11.30 +.50 10.80 12800 ---- ---- ---- ---- 11.80 +.50 11.30 12850 ---- ---- ---- ---- 12.30 +.50 11.80 12900 ---- ---- ---- ---- 12.80 +.50 12.30 12950 ---- ---- ---- ---- 13.30 +.50 12.80 13000 ---- ---- ---- ---- 13.80 +.50 13.30 13050 ---- ---- ---- ---- 14.30 +.50 13.80 13100 ---- ---- ---- ---- 14.80 +.50 14.30 13150 ---- ---- ---- ---- 15.30 +.50 14.80 13200 ---- ---- ---- ---- 15.80 +.50 15.30 13250 ---- ---- ---- ---- 16.30 +.50 15.80 13300 ---- ---- ---- ---- 16.80 +.50 16.30 13350 ---- ---- ---- ---- 17.30 +.50 16.80 13400 ---- ---- ---- ---- 17.80 +.50 17.30 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 ---- ---- ---- ---- 1.86 +.36 1.50 10050 ---- ---- ---- ---- 2.06 +.39 1.67 10100 ---- ---- ---- ---- 2.27 +.42 1.85 10150 ---- ---- ---- ---- 2.50 +.46 2.04 10200 ---- ---- ---- ---- 2.74 +.49 2.25 10250 ---- ---- ---- ---- 2.99 +.53 2.46 10300 ---- ---- ---- ---- 3.26 +.57 2.69 10350 ---- ---- ---- ---- 3.54 +.60 2.94 10400 ---- ---- ---- ---- 3.83 +.64 3.19 10450 ---- ---- ---- ---- 4.13 ---- ---- 10500 ---- ---- ---- ---- 4.45 ---- ---- 10550 ---- ---- ---- ---- 4.78 +.75 4.03 10600 ---- ---- ---- ---- 5.12 +.78 4.34 10650 ---- ---- ---- ---- 5.47 +.81 4.66 10700 ---- ---- ---- ---- 5.84 +.85 4.99 10750 ---- ---- ---- ---- 6.21 +.88 5.33 10800 ---- ---- ---- ---- 6.59 +.91 5.68 10850 ---- ---- ---- ---- 6.99 +.95 6.04 11500 ---- ---- ---- ---- 12.72 +1.25 11.47 11550 ---- ---- ---- ---- 13.19 +1.26 11.93 11600 ---- ---- ---- ---- 13.67 +1.27 12.40 11650 ---- ---- ---- ---- 14.15 +1.29 12.86 11700 ---- ---- ---- ---- 14.63 +1.30 13.33 11750 ---- ---- ---- ---- 15.11 +1.30 13.81 11800 ---- ---- ---- ---- 15.60 +1.32 14.28 11850 ---- ---- ---- ---- 16.08 +1.32 14.76 11900 ---- ---- ---- ---- 16.57 +1.33 15.24 11950 ---- ---- ---- ---- 17.06 +1.33 15.73 12000 ---- ---- ---- ---- 17.55 +1.34 16.21 12050 ---- ---- ---- ---- 18.04 +1.34 16.70 12100 ---- ---- ---- ---- 18.54 +1.36 17.18 12150 ---- ---- ---- ---- 19.03 +1.36 17.67 12200 ---- ---- ---- ---- 19.52 +1.36 18.16 12250 ---- ---- ---- ---- 20.02 +1.37 18.65 12300 ---- ---- ---- ---- 20.51 +1.37 19.14 12350 ---- ---- ---- ---- 21.01 +1.37 19.64 12400 ---- ---- ---- ---- 21.50 +1.37 20.13 12450 ---- ---- ---- ---- 22.00 +1.38 20.62 12500 ---- ---- ---- ---- 22.50 +1.38 21.12 12550 ---- ---- ---- ---- 22.99 +1.38 21.61 12600 ---- ---- ---- ---- 23.49 +1.38 22.11 12650 ---- ---- ---- ---- 23.99 +1.39 22.60 12700 ---- ---- ---- ---- 24.49 +1.39 23.10 12750 ---- ---- ---- ---- 24.98 +1.38 23.60 12800 ---- ---- ---- ---- 25.48 +1.39 24.09 12850 ---- ---- ---- ---- 25.98 +1.39 24.59 12900 ---- ---- ---- ---- 26.48 +1.39 25.09 12950 ---- ---- ---- ---- 26.97 +1.38 25.59 13000 ---- ---- ---- ---- 27.47 +1.39 26.08 13050 ---- ---- ---- ---- 27.97 +1.39 26.58 13100 ---- ---- ---- ---- 28.47 +1.39 27.08 13150 ---- ---- ---- ---- 28.97 +1.39 27.58 13200 ---- ---- ---- ---- 29.46 +1.38 28.08 13250 ---- ---- ---- ---- 29.96 +1.39 28.57 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 ---- ---- ---- ---- 1.68 +.33 1.35 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.52 +.54 3.98 10050 ---- ---- ---- ---- 4.77 +.57 4.20 10100 ---- ---- ---- ---- 5.02 +.59 4.43 10150 ---- ---- ---- ---- 5.28 +.61 4.67 10200 ---- ---- ---- ---- 5.55 +.63 4.92 10250 ---- ---- ---- ---- 5.82 +.65 5.17 10300 ---- ---- ---- ---- 6.11 +.67 5.44 10350 ---- ---- ---- ---- 6.40 ---- ---- 10400 ---- ---- ---- ---- 6.69 ---- ---- 10450 ---- ---- ---- ---- 7.00 +.74 6.26 10500 ---- ---- ---- ---- 7.31 +.76 6.55 10550 ---- ---- ---- ---- 7.63 +.78 6.85 10600 ---- ---- ---- ---- 7.95 +.79 7.16 10650 ---- ---- ---- ---- 8.29 +.82 7.47 10700 ---- ---- ---- ---- 8.63 +.84 7.79 10750 ---- ---- ---- ---- 8.97 +.86 8.11 11250 ---- ---- ---- ---- 12.73 +1.04 11.69 11300 ---- ---- ---- ---- 13.14 +1.06 12.08 11350 ---- ---- ---- ---- 13.55 +1.08 12.47 11400 ---- ---- ---- ---- 13.96 +1.09 12.87 11450 ---- ---- ---- ---- 14.38 +1.11 13.27 11500 ---- ---- ---- ---- 14.80 +1.12 13.68 11550 ---- ---- ---- ---- 15.23 +1.14 14.09 11600 ---- ---- ---- ---- 15.65 +1.15 14.50 11650 ---- ---- ---- ---- 16.09 +1.17 14.92 11700 ---- ---- ---- ---- 16.52 +1.17 15.35 11750 ---- ---- ---- ---- 16.96 +1.19 15.77 11800 ---- ---- ---- ---- 17.40 +1.20 16.20 11850 ---- ---- ---- ---- 17.85 +1.21 16.64 11900 ---- ---- ---- ---- 18.30 +1.23 17.07 11950 ---- ---- ---- ---- 18.75 +1.24 17.51 12000 ---- ---- ---- ---- 19.20 +1.24 17.96 12050 ---- ---- ---- ---- 19.66 +1.26 18.40 12100 ---- ---- ---- ---- 20.11 +1.26 18.85 12150 ---- ---- ---- ---- 20.57 +1.27 19.30 12200 ---- ---- ---- ---- 21.04 +1.29 19.75 12250 ---- ---- ---- ---- 21.50 +1.29 20.21 12300 ---- ---- ---- ---- 21.97 +1.30 20.67 12350 ---- ---- ---- ---- 22.44 +1.31 21.13 12400 ---- ---- ---- ---- 22.91 +1.32 21.59 12450 ---- ---- ---- ---- 23.38 +1.32 22.06 12500 ---- ---- ---- ---- 23.85 +1.33 22.52 12550 ---- ---- ---- ---- 24.32 +1.33 22.99 12600 ---- ---- ---- ---- 24.80 +1.34 23.46 12650 ---- ---- ---- ---- 25.28 +1.35 23.93 12700 ---- ---- ---- ---- 25.75 +1.35 24.40 12750 ---- ---- ---- ---- 26.23 +1.35 24.88 12800 ---- ---- ---- ---- 26.71 +1.36 25.35 12850 ---- ---- ---- ---- 27.20 +1.37 25.83 12900 ---- ---- ---- ---- 27.68 +1.37 26.31 12950 ---- ---- ---- ---- 28.16 +1.37 26.79 13000 ---- ---- ---- ---- 28.65 +1.38 27.27 13050 ---- ---- ---- ---- 29.13 +1.38 27.75 13100 ---- ---- ---- ---- 29.62 +1.39 28.23 13150 ---- ---- ---- ---- 30.10 +1.39 28.71 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 ---- ---- ---- ---- 3.83 +.48 3.35 9900 ---- ---- ---- ---- 4.05 +.50 3.55 9950 ---- ---- ---- ---- 4.28 +.52 3.76 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.43 +.67 5.76 10050 ---- ---- ---- ---- 6.69 +.68 6.01 10100 ---- ---- ---- ---- 6.97 +.71 6.26 10150 ---- ---- ---- ---- 7.25 +.73 6.52 10200 ---- ---- ---- ---- 7.53 +.74 6.79 10250 ---- ---- ---- ---- 7.82 ---- ---- 10300 ---- ---- ---- ---- 8.12 ---- ---- 10350 ---- ---- ---- ---- 8.42 +.80 7.62 10400 ---- ---- ---- ---- 8.73 +.82 7.91 10450 ---- ---- ---- ---- 9.04 +.84 8.20 10500 ---- ---- ---- ---- 9.36 +.86 8.50 10550 ---- ---- ---- ---- 9.68 +.87 8.81 10600 ---- ---- ---- ---- 10.01 +.89 9.12 10650 ---- ---- ---- ---- 10.34 +.91 9.43 11150 ---- ---- ---- ---- 13.95 +1.08 12.87 11200 ---- ---- ---- ---- 14.33 +1.09 13.24 11250 ---- ---- ---- ---- 14.72 +1.11 13.61 11300 ---- ---- ---- ---- 15.12 +1.13 13.99 11350 ---- ---- ---- ---- 15.51 +1.14 14.37 11400 ---- ---- ---- ---- 15.91 +1.15 14.76 11450 ---- ---- ---- ---- 16.32 +1.17 15.15 11500 ---- ---- ---- ---- 16.72 +1.18 15.54 11550 ---- ---- ---- ---- 17.13 +1.19 15.94 11600 ---- ---- ---- ---- 17.55 +1.21 16.34 11650 ---- ---- ---- ---- 17.96 +1.22 16.74 11700 ---- ---- ---- ---- 18.38 +1.23 17.15 11750 ---- ---- ---- ---- 18.81 +1.25 17.56 11800 ---- ---- ---- ---- 19.23 +1.26 17.97 11850 ---- ---- ---- ---- 19.66 +1.27 18.39 11900 ---- ---- ---- ---- 20.09 +1.28 18.81 11950 ---- ---- ---- ---- 20.53 +1.30 19.23 12000 ---- ---- ---- ---- 20.96 +1.30 19.66 12050 ---- ---- ---- ---- 21.40 +1.31 20.09 12100 ---- ---- ---- ---- 21.84 +1.32 20.52 12150 ---- ---- ---- ---- 22.28 +1.33 20.95 12200 ---- ---- ---- ---- 22.73 +1.34 21.39 12250 ---- ---- ---- ---- 23.18 +1.35 21.83 12300 ---- ---- ---- ---- 23.63 +1.36 22.27 12350 ---- ---- ---- ---- 24.08 +1.37 22.71 12400 ---- ---- ---- ---- 24.53 +1.37 23.16 12450 ---- ---- ---- ---- 24.99 +1.39 23.60 12500 ---- ---- ---- ---- 25.45 +1.40 24.05 12550 ---- ---- ---- ---- 25.90 +1.40 24.50 12600 ---- ---- ---- ---- 26.36 +1.40 24.96 12650 ---- ---- ---- ---- 26.83 +1.42 25.41 12700 ---- ---- ---- ---- 27.29 +1.42 25.87 12750 ---- ---- ---- ---- 27.75 +1.43 26.32 12800 ---- ---- ---- ---- 28.22 +1.44 26.78 12850 ---- ---- ---- ---- 28.69 +1.44 27.25 12900 ---- ---- ---- ---- 29.16 +1.45 27.71 12950 ---- ---- ---- ---- 29.63 +1.46 28.17 13000 ---- ---- ---- ---- 30.10 +1.46 28.64 13050 ---- ---- ---- ---- 30.57 +1.47 29.10 13100 ---- ---- ---- ---- 31.04 +1.47 29.57 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 ---- ---- ---- ---- 5.19 +.58 4.61 9800 ---- ---- ---- ---- 5.42 +.59 4.83 9850 ---- ---- ---- ---- 5.66 +.61 5.05 9900 ---- ---- ---- ---- 5.91 +.63 5.28 9950 ---- ---- ---- ---- 6.17 +.65 5.52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.84 +.85 7.99 10050 ---- ---- ---- ---- 9.13 ---- ---- 10100 ---- ---- ---- ---- 9.43 +.89 8.54 10150 ---- ---- ---- ---- 9.73 +.90 8.83 10200 ---- ---- ---- ---- 10.03 +.92 9.11 10250 ---- ---- ---- ---- 10.35 +.94 9.41 10300 ---- ---- ---- ---- 10.66 +.95 9.71 10350 ---- ---- ---- ---- 10.98 +.97 10.01 10400 ---- ---- ---- ---- 11.31 +.99 10.32 10850 ---- ---- ---- ---- 14.42 +1.14 13.28 10900 ---- ---- ---- ---- 14.79 +1.16 13.63 10950 ---- ---- ---- ---- 15.16 +1.18 13.98 11000 ---- ---- ---- ---- 15.53 +1.19 14.34 11050 ---- ---- ---- ---- 15.91 +1.21 14.70 11100 ---- ---- ---- ---- 16.29 +1.22 15.07 11150 ---- ---- ---- ---- 16.67 +1.23 15.44 11200 ---- ---- ---- ---- 17.06 +1.25 15.81 11250 ---- ---- ---- ---- 17.45 +1.27 16.18 11300 ---- ---- ---- ---- 17.84 +1.28 16.56 11350 ---- ---- ---- ---- 18.24 +1.29 16.95 11400 ---- ---- ---- ---- 18.63 +1.30 17.33 11450 ---- ---- ---- ---- 19.04 +1.32 17.72 11500 ---- ---- ---- ---- 19.44 +1.33 18.11 11550 ---- ---- ---- ---- 19.85 +1.34 18.51 11600 ---- ---- ---- ---- 20.26 +1.35 18.91 11650 ---- ---- ---- ---- 20.67 +1.36 19.31 11700 ---- ---- ---- ---- 21.09 +1.38 19.71 11750 ---- ---- ---- ---- 21.51 +1.39 20.12 11800 ---- ---- ---- ---- 21.93 +1.40 20.53 11850 ---- ---- ---- ---- 22.35 +1.41 20.94 11900 ---- ---- ---- ---- 22.78 +1.43 21.35 11950 ---- ---- ---- ---- 23.21 +1.44 21.77 12000 ---- ---- ---- ---- 23.64 +1.45 22.19 12050 ---- ---- ---- ---- 24.07 +1.46 22.61 12100 ---- ---- ---- ---- 24.50 +1.46 23.04 12150 ---- ---- ---- ---- 24.94 +1.48 23.46 12200 ---- ---- ---- ---- 25.38 +1.49 23.89 12250 ---- ---- ---- ---- 25.82 +1.50 24.32 12300 ---- ---- ---- ---- 26.26 +1.51 24.75 12350 ---- ---- ---- ---- 26.70 +1.51 25.19 12400 ---- ---- ---- ---- 27.15 +1.53 25.62 12450 ---- ---- ---- ---- 27.59 +1.53 26.06 12500 ---- ---- ---- ---- 28.04 +1.54 26.50 12550 ---- ---- ---- ---- 28.49 +1.54 26.95 12600 ---- ---- ---- ---- 28.94 +1.55 27.39 12650 ---- ---- ---- ---- 29.40 +1.57 27.83 12700 ---- ---- ---- ---- 29.85 +1.57 28.28 12750 ---- ---- ---- ---- 30.31 +1.58 28.73 12800 ---- ---- ---- ---- 30.77 +1.59 29.18 12850 ---- ---- ---- ---- 31.22 +1.59 29.63 12900 ---- ---- ---- ---- 31.68 +1.59 30.09 12950 ---- ---- ---- ---- 32.15 +1.61 30.54 5800 ---- ---- ---- ---- .02 +.01 .01 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .04 +.01 .03 6150 ---- ---- ---- ---- .05 +.01 .04 6200 ---- ---- ---- ---- .05 +.01 .04 6250 ---- ---- ---- ---- .06 +.01 .05 9550 ---- ---- ---- ---- 6.43 +.68 5.75 9600 ---- ---- ---- ---- 6.68 +.70 5.98 9650 ---- ---- ---- ---- 6.93 +.72 6.21 9700 ---- ---- ---- ---- 7.19 +.74 6.45 9750 ---- ---- ---- ---- 7.45 +.76 6.69 9800 ---- ---- ---- ---- 7.72 +.78 6.94 9850 ---- ---- ---- ---- 7.99 +.79 7.20 9900 ---- ---- ---- ---- 8.27 +.82 7.45 9950 ---- ---- ---- ---- 8.55 +.83 7.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 11.54 +.97 10.57 10050 ---- ---- ---- ---- 11.85 +.99 10.86 10100 ---- ---- ---- ---- 12.16 +1.00 11.16 10150 ---- ---- ---- ---- 12.47 +1.01 11.46 10550 ---- ---- ---- ---- 15.12 +1.13 13.99 10600 ---- ---- ---- ---- 15.47 +1.15 14.32 10650 ---- ---- ---- ---- 15.82 +1.16 14.66 10700 ---- ---- ---- ---- 16.17 +1.18 14.99 10750 ---- ---- ---- ---- 16.53 +1.19 15.34 10800 ---- ---- ---- ---- 16.89 +1.21 15.68 10850 ---- ---- ---- ---- 17.25 +1.22 16.03 10900 ---- ---- ---- ---- 17.61 +1.23 16.38 10950 ---- ---- ---- ---- 17.98 +1.24 16.74 11000 ---- ---- ---- ---- 18.35 +1.26 17.09 11050 ---- ---- ---- ---- 18.73 +1.28 17.45 11100 ---- ---- ---- ---- 19.10 +1.28 17.82 11150 ---- ---- ---- ---- 19.48 +1.29 18.19 11200 ---- ---- ---- ---- 19.87 +1.32 18.55 11250 ---- ---- ---- ---- 20.25 +1.32 18.93 11300 ---- ---- ---- ---- 20.64 +1.34 19.30 11350 ---- ---- ---- ---- 21.03 +1.35 19.68 11400 ---- ---- ---- ---- 21.42 +1.36 20.06 11450 ---- ---- ---- ---- 21.82 +1.38 20.44 11500 ---- ---- ---- ---- 22.21 +1.38 20.83 11550 ---- ---- ---- ---- 22.61 +1.39 21.22 11600 ---- ---- ---- ---- 23.01 +1.40 21.61 11650 ---- ---- ---- ---- 23.42 +1.42 22.00 11700 ---- ---- ---- ---- 23.82 +1.43 22.39 11750 ---- ---- ---- ---- 24.23 +1.44 22.79 11800 ---- ---- ---- ---- 24.64 +1.45 23.19 11850 ---- ---- ---- ---- 25.05 +1.46 23.59 11900 ---- ---- ---- ---- 25.47 +1.47 24.00 11950 ---- ---- ---- ---- 25.88 +1.48 24.40 12000 ---- ---- ---- ---- 26.30 +1.49 24.81 12050 ---- ---- ---- ---- 26.72 +1.50 25.22 12100 ---- ---- ---- ---- 27.14 +1.51 25.63 12150 ---- ---- ---- ---- 27.57 +1.52 26.05 12200 ---- ---- ---- ---- 27.99 +1.53 26.46 12250 ---- ---- ---- ---- 28.42 +1.54 26.88 12300 ---- ---- ---- ---- 28.85 +1.55 27.30 12350 ---- ---- ---- ---- 29.28 +1.56 27.72 12400 ---- ---- ---- ---- 29.71 +1.56 28.15 12450 ---- ---- ---- ---- 30.15 +1.58 28.57 12500 ---- ---- ---- ---- 30.58 +1.58 29.00 12550 ---- ---- ---- ---- 31.02 +1.59 29.43 12600 ---- ---- ---- ---- 31.45 +1.59 29.86 12650 ---- ---- ---- ---- 31.89 +1.60 30.29 12700 ---- ---- ---- ---- 32.33 +1.61 30.72 12750 ---- ---- ---- ---- 32.78 +1.62 31.16 12800 ---- ---- ---- ---- 33.22 +1.63 31.59 5750 ---- ---- ---- ---- .11 +.02 .09 5800 ---- ---- ---- ---- .12 +.02 .10 5850 ---- ---- ---- ---- .13 +.02 .11 5900 ---- ---- ---- ---- .15 +.03 .12 5950 ---- ---- ---- ---- .16 +.03 .13 6000 ---- ---- ---- ---- .18 +.03 .15 6050 ---- ---- ---- ---- .20 +.04 .16 6100 ---- ---- ---- ---- .22 +.04 .18 6150 ---- ---- ---- ---- .24 +.04 .20 6200 ---- ---- ---- ---- .26 +.05 .21 9350 ---- ---- ---- ---- 7.91 +.75 7.16 9400 ---- ---- ---- ---- 8.16 +.76 7.40 9450 ---- ---- ---- ---- 8.42 +.78 7.64 9500 ---- ---- ---- ---- 8.68 +.80 7.88 9550 ---- ---- ---- ---- 8.95 +.82 8.13 9600 ---- ---- ---- ---- 9.22 +.83 8.39 9650 ---- ---- ---- ---- 9.50 +.85 8.65 9700 ---- ---- ---- ---- 9.77 +.86 8.91 9750 ---- ---- ---- ---- 10.06 +.89 9.17 9800 ---- ---- ---- ---- 10.35 +.90 9.45 9850 ---- ---- ---- ---- 10.64 +.92 9.72 9900 ---- ---- ---- ---- 10.93 +.93 10.00 9950 ---- ---- ---- ---- 11.23 +.95 10.28 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.28 +1.11 12.17 10350 ---- ---- ---- ---- 15.59 +1.23 14.36 10400 ---- ---- ---- ---- 15.93 +1.24 14.69 10450 ---- ---- ---- ---- 16.28 +1.26 15.02 10500 ---- ---- ---- ---- 16.63 +1.28 15.35 10550 ---- ---- ---- ---- 16.98 +1.29 15.69 10600 ---- ---- ---- ---- 17.33 +1.30 16.03 10650 ---- ---- ---- ---- 17.69 +1.32 16.37 10700 ---- ---- ---- ---- 18.05 +1.33 16.72 10750 ---- ---- ---- ---- 18.41 +1.34 17.07 10800 ---- ---- ---- ---- 18.78 +1.36 17.42 10850 ---- ---- ---- ---- 19.15 +1.38 17.77 10900 ---- ---- ---- ---- 19.52 +1.39 18.13 10950 ---- ---- ---- ---- 19.89 +1.40 18.49 11000 ---- ---- ---- ---- 20.27 +1.42 18.85 11050 ---- ---- ---- ---- 20.64 +1.42 19.22 11100 ---- ---- ---- ---- 21.02 +1.44 19.58 11150 ---- ---- ---- ---- 21.41 +1.46 19.95 11200 ---- ---- ---- ---- 21.79 +1.46 20.33 11250 ---- ---- ---- ---- 22.18 +1.48 20.70 11300 ---- ---- ---- ---- 22.57 +1.49 21.08 11350 ---- ---- ---- ---- 22.96 +1.50 21.46 11400 ---- ---- ---- ---- 23.36 +1.52 21.84 11450 ---- ---- ---- ---- 23.76 +1.53 22.23 11500 ---- ---- ---- ---- 24.15 +1.53 22.62 11550 ---- ---- ---- ---- 24.56 +1.56 23.00 11600 ---- ---- ---- ---- 24.96 +1.56 23.40 11650 ---- ---- ---- ---- 25.36 +1.57 23.79 11700 ---- ---- ---- ---- 25.77 +1.58 24.19 11750 ---- ---- ---- ---- 26.18 +1.60 24.58 11800 ---- ---- ---- ---- 26.59 +1.61 24.98 11850 ---- ---- ---- ---- 27.00 +1.61 25.39 11900 ---- ---- ---- ---- 27.42 +1.63 25.79 11950 ---- ---- ---- ---- 27.83 +1.63 26.20 12000 ---- ---- ---- ---- 28.25 +1.65 26.60 12050 ---- ---- ---- ---- 28.67 +1.66 27.01 12100 ---- ---- ---- ---- 29.09 +1.66 27.43 12150 ---- ---- ---- ---- 29.52 +1.68 27.84 12200 ---- ---- ---- ---- 29.94 +1.69 28.25 12250 ---- ---- ---- ---- 30.37 +1.70 28.67 12300 ---- ---- ---- ---- 30.79 +1.70 29.09 12350 ---- ---- ---- ---- 31.22 +1.71 29.51 12400 ---- ---- ---- ---- 31.65 +1.72 29.93 12450 ---- ---- ---- ---- 32.09 +1.74 30.35 12500 ---- ---- ---- ---- 32.52 +1.74 30.78 12550 ---- ---- ---- ---- 32.95 +1.75 31.20 12600 ---- ---- ---- ---- 33.39 +1.76 31.63 12650 ---- ---- ---- ---- 33.83 +1.77 32.06 5750 ---- ---- ---- ---- .23 +.05 .18 5800 ---- ---- ---- ---- .25 +.05 .20 5850 ---- ---- ---- ---- .27 +.05 .22 5900 ---- ---- ---- ---- .29 +.05 .24 5950 ---- ---- ---- ---- .32 +.06 .26 6000 ---- ---- ---- ---- .35 +.06 .29 6050 ---- ---- ---- ---- .38 +.07 .31 6100 ---- ---- ---- ---- .41 +.07 .34 6150 ---- ---- ---- ---- .44 +.07 .37 9150 ---- ---- ---- ---- 8.42 +.83 7.59 9200 ---- ---- ---- ---- 8.67 +.84 7.83 9250 ---- ---- ---- ---- 8.93 +.86 8.07 9300 ---- ---- ---- ---- 9.19 +.88 8.31 9350 ---- ---- ---- ---- 9.46 +.90 8.56 9400 ---- ---- ---- ---- 9.73 +.91 8.82 9450 ---- ---- ---- ---- 10.01 +.94 9.07 9500 ---- ---- ---- ---- 10.29 +.95 9.34 9550 ---- ---- ---- ---- 10.57 +.97 9.60 9600 ---- ---- ---- ---- 10.86 +.99 9.87 9650 ---- ---- ---- ---- 11.15 +1.01 10.14 9700 ---- ---- ---- ---- 11.44 +1.02 10.42 9750 ---- ---- ---- ---- 11.74 +1.04 10.70 9800 ---- ---- ---- ---- 12.04 +1.05 10.99 9850 ---- ---- ---- ---- 12.35 +1.07 11.28 9900 ---- ---- ---- ---- 12.66 +1.09 11.57 9950 ---- ---- ---- ---- 12.97 +1.10 11.87 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.71 +1.27 14.44 10200 ---- ---- ---- ---- 16.04 +1.28 14.76 10250 ---- ---- ---- ---- 16.39 +1.31 15.08 10300 ---- ---- ---- ---- 16.73 +1.32 15.41 10350 ---- ---- ---- ---- 17.08 +1.33 15.75 10400 ---- ---- ---- ---- 17.43 +1.35 16.08 10450 ---- ---- ---- ---- 17.78 +1.36 16.42 10500 ---- ---- ---- ---- 18.13 +1.37 16.76 10550 ---- ---- ---- ---- 18.49 +1.39 17.10 10600 ---- ---- ---- ---- 18.85 +1.40 17.45 10650 ---- ---- ---- ---- 19.22 +1.42 17.80 10700 ---- ---- ---- ---- 19.58 +1.43 18.15 10750 ---- ---- ---- ---- 19.95 +1.45 18.50 10800 ---- ---- ---- ---- 20.32 +1.46 18.86 10850 ---- ---- ---- ---- 20.70 +1.48 19.22 10900 ---- ---- ---- ---- 21.07 +1.49 19.58 10950 ---- ---- ---- ---- 21.45 +1.50 19.95 11000 ---- ---- ---- ---- 21.83 +1.52 20.31 11050 ---- ---- ---- ---- 22.21 +1.53 20.68 11100 ---- ---- ---- ---- 22.60 +1.54 21.06 11150 ---- ---- ---- ---- 22.98 +1.55 21.43 11200 ---- ---- ---- ---- 23.37 +1.56 21.81 11250 ---- ---- ---- ---- 23.77 +1.58 22.19 11300 ---- ---- ---- ---- 24.16 +1.59 22.57 11350 ---- ---- ---- ---- 24.55 +1.60 22.95 11400 ---- ---- ---- ---- 24.95 +1.61 23.34 11450 ---- ---- ---- ---- 25.35 +1.63 23.72 11500 ---- ---- ---- ---- 25.75 +1.64 24.11 11550 ---- ---- ---- ---- 26.16 +1.65 24.51 11600 ---- ---- ---- ---- 26.56 +1.66 24.90 11650 ---- ---- ---- ---- 26.97 +1.67 25.30 11700 ---- ---- ---- ---- 27.38 +1.69 25.69 11750 ---- ---- ---- ---- 27.79 +1.70 26.09 11800 ---- ---- ---- ---- 28.20 +1.70 26.50 11850 ---- ---- ---- ---- 28.62 +1.72 26.90 11900 ---- ---- ---- ---- 29.03 +1.73 27.30 11950 ---- ---- ---- ---- 29.45 +1.74 27.71 12000 ---- ---- ---- ---- 29.87 +1.75 28.12 12050 ---- ---- ---- ---- 30.29 +1.76 28.53 12100 ---- ---- ---- ---- 30.71 +1.77 28.94 12150 ---- ---- ---- ---- 31.13 +1.77 29.36 12200 ---- ---- ---- ---- 31.56 +1.79 29.77 12250 ---- ---- ---- ---- 31.98 +1.79 30.19 12300 ---- ---- ---- ---- 32.41 +1.80 30.61 12350 ---- ---- ---- ---- 32.84 +1.81 31.03 12400 ---- ---- ---- ---- 33.27 +1.82 31.45 12450 ---- ---- ---- ---- 33.70 +1.83 31.87 12500 ---- ---- ---- ---- 34.14 +1.84 32.30 5700 ---- ---- ---- ---- .33 +.06 .27 5750 ---- ---- ---- ---- .36 +.06 .30 5800 ---- ---- ---- ---- .39 +.07 .32 5850 ---- ---- ---- ---- .42 +.07 .35 5900 ---- ---- ---- ---- .46 +.08 .38 5950 ---- ---- ---- ---- .49 +.08 .41 6000 ---- ---- ---- ---- .53 +.09 .44 6050 ---- ---- ---- ---- .57 +.10 .47 6100 ---- ---- ---- ---- .61 +.10 .51 6150 ---- ---- ---- ---- .66 +.11 .55 9000 ---- ---- ---- ---- 8.85 +.88 7.97 9050 ---- ---- ---- ---- 9.11 +.90 8.21 9100 ---- ---- ---- ---- 9.37 +.92 8.45 9150 ---- ---- ---- ---- 9.63 +.93 8.70 9200 ---- ---- ---- ---- 9.90 +.95 8.95 9250 ---- ---- ---- ---- 10.18 +.97 9.21 9300 ---- ---- ---- ---- 10.45 +.98 9.47 9350 ---- ---- ---- ---- 10.73 +1.00 9.73 9400 ---- ---- ---- ---- 11.02 +1.02 10.00 9450 ---- ---- ---- ---- 11.31 +1.04 10.27 9500 ---- ---- ---- ---- 11.60 +1.06 10.54 9550 ---- ---- ---- ---- 11.90 +1.08 10.82 9600 ---- ---- ---- ---- 12.20 +1.10 11.10 9650 ---- ---- ---- ---- 12.50 +1.11 11.39 9700 ---- ---- ---- ---- 12.80 +1.12 11.68 9750 ---- ---- ---- ---- 13.11 +1.14 11.97 9800 ---- ---- ---- ---- 13.43 +1.16 12.27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 16.17 +1.48 14.69 10150 ---- ---- ---- ---- 16.50 +1.49 15.01 10200 ---- ---- ---- ---- 16.84 +1.51 15.33 10250 ---- ---- ---- ---- 17.18 +1.53 15.65 10300 ---- ---- ---- ---- 17.52 +1.55 15.97 10350 ---- ---- ---- ---- 17.86 +1.56 16.30 10400 ---- ---- ---- ---- 18.21 +1.58 16.63 10450 ---- ---- ---- ---- 18.56 +1.60 16.96 10500 ---- ---- ---- ---- 18.91 +1.61 17.30 10550 ---- ---- ---- ---- 19.27 +1.63 17.64 10600 ---- ---- ---- ---- 19.62 +1.64 17.98 10650 ---- ---- ---- ---- 19.98 +1.66 18.32 10700 ---- ---- ---- ---- 20.35 +1.68 18.67 10750 ---- ---- ---- ---- 20.71 +1.69 19.02 10800 ---- ---- ---- ---- 21.08 +1.71 19.37 10850 ---- ---- ---- ---- 21.45 +1.73 19.72 10900 ---- ---- ---- ---- 21.82 +1.74 20.08 10950 ---- ---- ---- ---- 22.19 +1.76 20.43 11000 ---- ---- ---- ---- 22.57 +1.77 20.80 11050 ---- ---- ---- ---- 22.95 +1.79 21.16 11100 ---- ---- ---- ---- 23.33 +1.81 21.52 11150 ---- ---- ---- ---- 23.71 +1.82 21.89 11200 ---- ---- ---- ---- 24.10 +1.84 22.26 11250 ---- ---- ---- ---- 24.48 +1.84 22.64 11300 ---- ---- ---- ---- 24.87 +1.86 23.01 11350 ---- ---- ---- ---- 25.26 +1.87 23.39 11400 ---- ---- ---- ---- 25.65 +1.88 23.77 11450 ---- ---- ---- ---- 26.05 +1.90 24.15 11500 ---- ---- ---- ---- 26.45 +1.92 24.53 11550 ---- ---- ---- ---- 26.84 +1.93 24.91 11600 ---- ---- ---- ---- 27.24 +1.94 25.30 11650 ---- ---- ---- ---- 27.65 +1.96 25.69 11700 ---- ---- ---- ---- 28.05 +1.97 26.08 11750 ---- ---- ---- ---- 28.46 +1.98 26.48 11800 ---- ---- ---- ---- 28.87 +2.00 26.87 11850 ---- ---- ---- ---- 29.28 +2.01 27.27 11900 ---- ---- ---- ---- 29.69 +2.02 27.67 11950 ---- ---- ---- ---- 30.10 +2.03 28.07 12000 ---- ---- ---- ---- 30.51 +2.04 28.47 12050 ---- ---- ---- ---- 30.93 +2.05 28.88 12100 ---- ---- ---- ---- 31.35 +2.07 29.28 12150 ---- ---- ---- ---- 31.77 +2.08 29.69 12200 ---- ---- ---- ---- 32.19 +2.09 30.10 12250 ---- ---- ---- ---- 32.61 +2.10 30.51 12300 ---- ---- ---- ---- 33.03 +2.11 30.92 12350 ---- ---- ---- ---- 33.46 +2.12 31.34 12400 ---- ---- ---- ---- 33.88 +2.13 31.75 12450 ---- ---- ---- ---- 34.31 +2.14 32.17 9000 ---- ---- ---- ---- 9.63 +1.05 8.58 9050 ---- ---- ---- ---- 9.89 +1.07 8.82 9100 ---- ---- ---- ---- 10.15 +1.09 9.06 9150 ---- ---- ---- ---- 10.42 +1.11 9.31 9200 ---- ---- ---- ---- 10.70 +1.14 9.56 9250 ---- ---- ---- ---- 10.97 +1.15 9.82 9300 ---- ---- ---- ---- 11.25 +1.17 10.08 9350 ---- ---- ---- ---- 11.53 +1.19 10.34 9400 ---- ---- ---- ---- 11.82 +1.21 10.61 9450 ---- ---- ---- ---- 12.11 +1.23 10.88 9500 ---- ---- ---- ---- 12.40 +1.25 11.15 9550 ---- ---- ---- ---- 12.70 +1.27 11.43 9600 ---- ---- ---- ---- 13.00 +1.29 11.71 9650 ---- ---- ---- ---- 13.30 +1.31 11.99 9700 ---- ---- ---- ---- 13.61 +1.33 12.28 9750 ---- ---- ---- ---- 13.92 +1.35 12.57 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.60 +1.23 15.37 10050 ---- ---- ---- ---- 16.93 +1.25 15.68 10100 ---- ---- ---- ---- 17.26 +1.26 16.00 10150 ---- ---- ---- ---- 17.60 +1.27 16.33 10200 ---- ---- ---- ---- 17.94 +1.29 16.65 10250 ---- ---- ---- ---- 18.28 +1.30 16.98 10300 ---- ---- ---- ---- 18.62 +1.31 17.31 10350 ---- ---- ---- ---- 18.97 +1.33 17.64 10400 ---- ---- ---- ---- 19.32 +1.34 17.98 10450 ---- ---- ---- ---- 19.67 +1.36 18.31 10500 ---- ---- ---- ---- 20.02 +1.36 18.66 10550 ---- ---- ---- ---- 20.38 +1.38 19.00 10600 ---- ---- ---- ---- 20.74 +1.40 19.34 10650 ---- ---- ---- ---- 21.10 +1.41 19.69 10700 ---- ---- ---- ---- 21.46 +1.42 20.04 10750 ---- ---- ---- ---- 21.83 +1.44 20.39 10800 ---- ---- ---- ---- 22.19 +1.44 20.75 10850 ---- ---- ---- ---- 22.56 +1.45 21.11 10900 ---- ---- ---- ---- 22.94 +1.47 21.47 10950 ---- ---- ---- ---- 23.31 +1.48 21.83 11000 ---- ---- ---- ---- 23.69 +1.50 22.19 11050 ---- ---- ---- ---- 24.07 +1.51 22.56 11100 ---- ---- ---- ---- 24.45 +1.52 22.93 11150 ---- ---- ---- ---- 24.83 +1.53 23.30 11200 ---- ---- ---- ---- 25.21 +1.54 23.67 11250 ---- ---- ---- ---- 25.60 +1.55 24.05 11300 ---- ---- ---- ---- 25.99 +1.57 24.42 11350 ---- ---- ---- ---- 26.38 +1.58 24.80 11400 ---- ---- ---- ---- 26.77 +1.59 25.18 11450 ---- ---- ---- ---- 27.16 +1.60 25.56 11500 ---- ---- ---- ---- 27.56 +1.61 25.95 11550 ---- ---- ---- ---- 27.95 +1.62 26.33 11600 ---- ---- ---- ---- 28.35 +1.63 26.72 11650 ---- ---- ---- ---- 28.76 +1.64 27.12 11700 ---- ---- ---- ---- 29.16 +1.65 27.51 11750 ---- ---- ---- ---- 29.56 +1.66 27.90 11800 ---- ---- ---- ---- 29.97 +1.67 28.30 11850 ---- ---- ---- ---- 30.38 +1.68 28.70 11900 ---- ---- ---- ---- 30.79 +1.69 29.10 11950 ---- ---- ---- ---- 31.20 +1.70 29.50 12000 ---- ---- ---- ---- 31.61 +1.71 29.90 12050 ---- ---- ---- ---- 32.02 +1.71 30.31 12100 ---- ---- ---- ---- 32.44 +1.73 30.71 12150 ---- ---- ---- ---- 32.86 +1.74 31.12 12200 ---- ---- ---- ---- 33.27 +1.74 31.53 12250 ---- ---- ---- ---- 33.69 +1.75 31.94 12300 ---- ---- ---- ---- 34.11 +1.76 32.35 12350 ---- ---- ---- ---- 34.53 +1.77 32.76 8900 ---- ---- ---- ---- 10.07 +.89 9.18 8950 ---- ---- ---- ---- 10.33 +.90 9.43 9000 ---- ---- ---- ---- 10.60 +.92 9.68 9050 ---- ---- ---- ---- 10.87 +.94 9.93 9100 ---- ---- ---- ---- 11.14 +.95 10.19 9150 ---- ---- ---- ---- 11.42 +.97 10.45 9200 ---- ---- ---- ---- 11.70 +.99 10.71 9250 ---- ---- ---- ---- 11.98 +1.00 10.98 9300 ---- ---- ---- ---- 12.27 +1.02 11.25 9350 ---- ---- ---- ---- 12.56 +1.04 11.52 9400 ---- ---- ---- ---- 12.85 +1.05 11.80 9450 ---- ---- ---- ---- 13.14 +1.06 12.08 9500 ---- ---- ---- ---- 13.44 +1.08 12.36 9550 ---- ---- ---- ---- 13.74 +1.09 12.65 9600 ---- ---- ---- ---- 14.05 +1.11 12.94 9650 ---- ---- ---- ---- 14.36 +1.13 13.23 9950 ---- ---- ---- ---- 16.27 +1.22 15.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 27 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 18.25A 20.00 ---- ---- 1975 ---- ---- ---- 16.50A 20.00 ---- ---- 1980 ---- ---- ---- 12.75A 20.00 ---- ---- 1985 15.00 19.75B 8.25A 8.25A 20.00 ---- 1 ---- 1990 ---- ---- ---- 4.50A 20.00 ---- ---- 1995 5.50 19.75B 5.50 2.25A 20.00 ---- 3 ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 8.50 11.25B .25A 11.25B .00 ---- 2 ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECG APR 23 27 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 11.50 17.75B .25A .25A .00 ---- 1 ---- 2000 18.00 19.75B 18.00 12.50A 20.00 ---- 7 ---- 2005 ---- ---- ---- 5.50A 20.00 ---- ---- 2010 ---- ---- ---- 19.75B 20.00 ---- ---- 2015 ---- ---- ---- 19.75B 20.00 ---- ---- 2020 ---- ---- ---- 15.00A 20.00 ---- ---- 2030 ---- ---- ---- 17.75A 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECH APR 23 27 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 ---- ---- ---- 15.50A 20.00 ---- ---- 382 ---- ---- ---- 9.25A 20.00 ---- ---- 383 ---- ---- ---- 5.50A 20.00 ---- ---- 384 ---- ---- ---- 3.00A 20.00 ---- ---- 385 4.25 19.75B 1.50A 19.75B 20.00 ---- 1 ---- 386 ---- ---- ---- .75A 20.00 ---- ---- 387 ---- ---- ---- .50A 20.00 ---- ---- 388 4.25 18.75B .25A 18.75B 20.00 ---- 5 ---- 389 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH APR 23 27 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 ---- ---- 382 6.00 6.00 .25A .25A .00 ---- 1 ---- 383 ---- ---- ---- .25A .00 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- 1.25A .00 ---- ---- 389 ---- ---- ---- 12.75A 20.00 ---- ---- 390 ---- ---- ---- 14.75A 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 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI APR 23 27 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 18.25A 20.00 ---- ---- 2450 ---- ---- ---- 12.00A 20.00 ---- ---- 2470 ---- ---- ---- 5.25A 20.00 ---- ---- 2480 ---- ---- ---- 3.00A 20.00 ---- ---- 2485 ---- ---- ---- 19.75B 20.00 ---- ---- 2490 ---- ---- ---- 1.75A 20.00 ---- ---- 2495 ---- ---- ---- 1.25A 20.00 ---- ---- 2500 ---- ---- ---- .75A 20.00 ---- ---- 2505 ---- ---- ---- .25A 20.00 ---- ---- 2510 ---- ---- ---- .25A 20.00 ---- ---- 2515 ---- ---- ---- .25A 20.00 ---- ---- 2520 ---- ---- ---- .25A 20.00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 27 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2485 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .50A .00 ---- ---- 2495 ---- ---- ---- 4.00A .00 ---- ---- 2500 ---- ---- ---- 5.00A .00 ---- ---- 2505 ---- ---- ---- 6.25A .00 ---- ---- 2510 ---- ---- ---- 7.75A .00 ---- ---- 2515 ---- ---- ---- 9.00A .00 ---- ---- 2520 ---- ---- ---- 10.50A .00 ---- ---- 2525 ---- ---- ---- 11.75A 20.00 ---- ---- 2530 ---- ---- ---- 13.25A 20.00 ---- ---- 2540 ---- ---- ---- 15.25A 20.00 ---- ---- 2550 ---- ---- ---- 16.75A 20.00 ---- ---- 2575 ---- ---- ---- 18.75A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***