FINAL PRE-CLEARING PRICES AS OF 04/28/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD SEP23 2026.0 2026.0 2026.0 2026.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures MAY23 ---- ---- ---- ---- 1936.5 +.2 1936.3 JUN23 ---- ---- ---- ---- 1932.0 +.2 1931.8 JLY23 ---- ---- ---- ---- 1927.5 +.2 1927.3 AUG23 ---- ---- ---- ---- 1927.9 +.2 1927.7 OCT23 ---- ---- ---- ---- 1923.8 +.2 1923.6 DEC23 ---- ---- ---- ---- 1919.7 +.2 1919.5 FEB24 ---- ---- ---- ---- 1917.6 +.2 1917.4 APR24 ---- ---- ---- ---- 1912.6 +.2 1912.4 JUN24 ---- ---- ---- ---- 1907.6 +.2 1907.4 AUG24 ---- ---- ---- ---- 1903.5 +.2 1903.3 OCT24 ---- ---- ---- ---- 1899.4 +.2 1899.2 DEC24 ---- ---- ---- ---- 1895.6 +.2 1895.4 FEB25 ---- ---- ---- ---- 1893.5 +.2 1893.3 JUN25 ---- ---- ---- ---- 1883.6 +.2 1883.4 DEC25 ---- ---- ---- ---- 1871.6 +.2 1871.4 JUN26 ---- ---- ---- ---- 1859.6 +.2 1859.4 DEC26 ---- ---- ---- ---- 1851.6 +.2 1851.4 JUN27 ---- ---- ---- ---- 1841.6 +.2 1841.4 DEC27 ---- ---- ---- ---- 1831.6 +.2 1831.4 JUN28 ---- ---- ---- ---- 1821.6 +.2 1821.4 DEC28 ---- ---- ---- ---- 1811.6 +.2 1811.4 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 244.03 +.06 243.97 1370 MAY23 ---- ---- ---- ---- 242.00 UNCH 242.00 1370 JUN23 ---- ---- ---- ---- 210.00 -5.00 215.00 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 8216 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 356.26 -.20 356.46 100 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 2314.75 2380.25 2314.75 2380.25 2359.75 +48.25 31 2311.50 96 285 JUN23 2319.00 2376.00B 2311.00A 2357.75A 2362.25 +41.75 107 2320.50 122 646 JLY23 2324.25 2383.50B 2317.00A 2361.00A 2366.75 +40.50 648 2326.25 2127 1507 AUG23 2326.50 2388.00B 2324.50A 2376.00B 2373.00 +40.50 368 2332.50 1892 877 SEP23 2333.00 2396.50B 2331.00A 2374.50A 2380.00 +40.25 17 2339.75 49 208 OCT23 2353.00 2391.50B 2345.00A 2364.50A 2385.25 +35.75 6 2349.50 18 15 NOV23 ---- ---- ---- ---- 2407.00 +35.75 2371.25 DEC23 ---- ---- ---- ---- 2422.25 +35.50 2386.75 11 JAN24 ---- ---- ---- ---- 2432.00 +35.50 2396.50 FEB24 ---- ---- ---- ---- 2442.50 +35.25 2407.25 MAR24 ---- ---- ---- ---- 2453.00 +35.25 2417.75 APR24 ---- ---- ---- ---- 2460.50 +35.00 2425.50 MAY24 ---- ---- ---- ---- 2467.25 +35.00 2432.25 JUN24 ---- ---- ---- ---- 2472.25 +34.75 2437.50 JLY24 ---- ---- ---- ---- 2482.75 +34.75 2448.00 AUG24 ---- ---- ---- ---- 2492.00 +34.50 2457.50 SEP24 ---- ---- ---- ---- 2501.50 +34.50 2467.00 OCT24 ---- ---- ---- ---- 2508.25 +34.25 2474.00 NOV24 ---- ---- ---- ---- 2519.75 +34.25 2485.50 DEC24 ---- ---- ---- ---- 2503.00 +34.25 2468.75 9 JAN25 ---- ---- ---- ---- 2509.00 +34.00 2475.00 FEB25 ---- ---- ---- ---- 2515.25 +34.00 2481.25 MAR25 ---- ---- ---- ---- 2521.00 +33.75 2487.25 APR25 ---- ---- ---- ---- 2529.00 +33.75 2495.25 MAY25 ---- ---- ---- ---- 2537.00 +33.50 2503.50 JUN25 ---- ---- ---- ---- 2544.25 +33.50 2510.75 JLY25 ---- ---- ---- ---- 2552.25 +33.25 2519.00 AUG25 ---- ---- ---- ---- 2559.50 +33.25 2526.25 SEP25 ---- ---- ---- ---- 2566.00 +33.00 2533.00 OCT25 ---- ---- ---- ---- 2573.50 +33.00 2540.50 NOV25 ---- ---- ---- ---- 2579.25 +32.75 2546.50 DEC25 ---- ---- ---- ---- 2586.50 +32.75 2553.75 JAN26 ---- ---- ---- ---- 2594.50 +32.75 2561.75 FEB26 ---- ---- ---- ---- 2602.50 +32.75 2569.75 MAR26 ---- ---- ---- ---- 2610.50 +32.75 2577.75 APR26 ---- ---- ---- ---- 2619.50 +32.75 2586.75 MAY26 ---- ---- ---- ---- 2627.50 +32.75 2594.75 JUN26 ---- ---- ---- ---- 2635.50 +32.75 2602.75 JLY26 ---- ---- ---- ---- 2643.50 +32.75 2610.75 AUG26 ---- ---- ---- ---- 2650.50 +32.75 2617.75 SEP26 ---- ---- ---- ---- 2658.50 +32.75 2625.75 OCT26 ---- ---- ---- ---- 2665.50 +32.75 2632.75 NOV26 ---- ---- ---- ---- 2673.50 +32.75 2640.75 DEC26 ---- ---- ---- ---- 2681.50 +32.75 2648.75 JAN27 ---- ---- ---- ---- 2691.50 +32.75 2658.75 FEB27 ---- ---- ---- ---- 2701.50 +32.75 2668.75 MAR27 ---- ---- ---- ---- 2711.50 +32.75 2678.75 APR27 ---- ---- ---- ---- 2722.50 +32.75 2689.75 MAY27 ---- ---- ---- ---- 2732.50 +32.75 2699.75 JUN27 ---- ---- ---- ---- 2742.50 +32.75 2709.75 JLY27 ---- ---- ---- ---- 2750.50 +32.75 2717.75 AUG27 ---- ---- ---- ---- 2764.50 +32.75 2731.75 SEP27 ---- ---- ---- ---- 2767.50 +32.75 2734.75 OCT27 ---- ---- ---- ---- 2774.50 +32.75 2741.75 NOV27 ---- ---- ---- ---- 2782.50 +32.75 2749.75 DEC27 ---- ---- ---- ---- 2790.50 +32.75 2757.75 JAN28 ---- ---- ---- ---- 2800.50 +32.75 2767.75 FEB28 ---- ---- ---- ---- 2810.50 +32.75 2777.75 MAR28 ---- ---- ---- ---- 2820.50 +32.75 2787.75 APR28 ---- ---- ---- ---- 2831.50 +32.75 2798.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1177 4304 3558 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25227 -.00005 .25232 3124 MAY23 ---- ---- ---- ---- .25000 +.00125 .24875 120 3122 JUN23 ---- ---- ---- ---- .24750 UNCH .24750 20 2813 JLY23 ---- ---- ---- ---- .24250 -.00152 .24402 2186 AUG23 ---- ---- ---- ---- .24250 -.00152 .24402 2214 SEP23 ---- ---- ---- ---- .24250 -.00152 .24402 2160 OCT23 ---- ---- ---- ---- .24250 -.00134 .24384 2195 NOV23 ---- ---- ---- ---- .24250 -.00134 .24384 2027 DEC23 ---- ---- ---- ---- .24250 -.00134 .24384 1974 JAN24 ---- ---- ---- ---- .24250 -.00037 .24287 1203 FEB24 ---- ---- ---- ---- .24250 -.00037 .24287 1189 MAR24 ---- ---- ---- ---- .24250 -.00037 .24287 995 APR24 ---- ---- ---- ---- .24250 -.00037 .24287 510 MAY24 ---- ---- ---- ---- .24250 -.00037 .24287 350 JUN24 ---- ---- ---- ---- .24250 -.00037 .24287 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 140 27791 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 525.00 UNCH 525.00 5 831 JUN23 ---- ---- ---- ---- 500.00 UNCH 500.00 631 JLY23 ---- ---- ---- ---- 465.00 UNCH 465.00 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 763 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 20 677 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 20 658 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 20 704 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 65 5894 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.48 UNCH 16.48 802 MAY23 ---- ---- ---- ---- 15.20 -.23 15.43 20 695 JUN23 ---- ---- ---- ---- 15.15 -.10 15.25 834 JLY23 ---- ---- ---- ---- 14.80 -.35 15.15 35 1067 AUG23 ---- ---- ---- ---- 14.95 -.15 15.10 920 SEP23 ---- ---- ---- ---- 14.95 -.15 15.10 26 975 OCT23 ---- ---- ---- ---- 15.05 -.05 15.10 1 988 NOV23 ---- ---- ---- ---- 15.05 -.03 15.08 977 DEC23 ---- ---- ---- ---- 15.05 -.25 15.30 937 JAN24 ---- ---- ---- ---- 15.48 -.25 15.73 967 FEB24 ---- ---- ---- ---- 15.48 -.25 15.73 1003 MAR24 ---- ---- ---- ---- 15.48 -.25 15.73 981 APR24 ---- ---- ---- ---- 15.65 -.25 15.90 859 MAY24 ---- ---- ---- ---- 15.65 -.25 15.90 861 JUN24 ---- ---- ---- ---- 15.65 -.25 15.90 768 JLY24 ---- ---- ---- ---- 15.83 -.12 15.95 660 AUG24 ---- ---- ---- ---- 15.83 -.12 15.95 647 SEP24 ---- ---- ---- ---- 15.83 -.12 15.95 607 OCT24 ---- ---- ---- ---- 16.00 +.10 15.90 10 904 NOV24 ---- ---- ---- ---- 16.00 +.10 15.90 10 904 DEC24 ---- ---- ---- ---- 16.00 +.10 15.90 10 868 JAN25 ---- ---- ---- ---- 16.60 +.12 16.48 363 FEB25 ---- ---- ---- ---- 16.65 +.17 16.48 363 MAR25 ---- ---- ---- ---- 16.73 +.25 16.48 287 APR25 ---- ---- ---- ---- 17.00 +.37 16.63 202 MAY25 ---- ---- ---- ---- 17.00 +.37 16.63 202 JUN25 ---- ---- ---- ---- 17.00 +.37 16.63 145 JLY25 ---- ---- ---- ---- 17.38 +.25 17.13 170 AUG25 ---- ---- ---- ---- 17.38 +.25 17.13 170 SEP25 ---- ---- ---- ---- 17.38 +.25 17.13 125 OCT25 ---- ---- ---- ---- 17.63 +.25 17.38 25 NOV25 ---- ---- ---- ---- 17.63 +.25 17.38 25 DEC25 ---- ---- ---- ---- 17.63 +.25 17.38 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 20326 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.00 UNCH 327.00 2315 JUN23 ---- 310.00B ---- 310.00B 310.00 +5.00 305.00 35 2206 JLY23 ---- 288.00B ---- 288.00B 288.00 +3.00 285.00 50 1971 AUG23 ---- ---- ---- ---- 280.00 -5.00 285.00 50 1787 SEP23 ---- ---- ---- ---- 280.00 -5.00 285.00 50 1747 OCT23 ---- ---- ---- ---- 280.00 -5.00 285.00 50 1398 NOV23 ---- ---- ---- ---- 280.00 -5.00 285.00 50 1251 DEC23 ---- ---- ---- ---- 280.00 -5.00 285.00 50 1259 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 335 17679 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 841.00 -1.00 842.00 573 MAY23 790.00 790.00 790.00 790.00 790.00 -5.00 5 795.00 23 803 JUN23 720.00 720.00 720.00 720.00 720.00 -10.00 7 730.00 1097 JLY23 ---- ---- 697.00A 697.00A 698.00 -12.00 710.00 3 763 AUG23 ---- ---- 683.00A 683.00A 685.00 -20.00 705.00 6 814 SEP23 ---- ---- 680.00A 680.00A 670.00 -20.00 690.00 673 OCT23 675.00 675.00 675.00 675.00 675.00 UNCH 3 675.00 5 298 NOV23 ---- ---- ---- ---- 670.00 UNCH 670.00 8 1103 DEC23 ---- ---- ---- ---- 670.00 UNCH 670.00 8 298 JAN24 ---- ---- ---- ---- 685.00 UNCH 685.00 85 FEB24 ---- ---- ---- ---- 690.00 UNCH 690.00 85 MAR24 ---- ---- ---- ---- 690.00 UNCH 690.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 53 6677 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 426.00 -1.00 427.00 3 MAY23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 JUN23 ---- ---- ---- ---- ---- 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 1986.9 1990.1 1977.7 1995.0B 1990.1 +.2 152 1989.9 355 1128 JUN23 1997.2 2004.1 1984.4 1999.2A 1999.1 +.1 168049 1999.0 203898 378406 JLY23 2001.4 2003.4 2000.7 2000.5A 2008.6 +.5 153 2008.1 AUG23 2016.4 2022.9 2003.6 2017.8A 2018.3 +.4 14643 2017.9 10368 52952 OCT23 2035.1 2041.0 2023.6A 2040.7B 2036.7 +.2 469 2036.5 384 10031 DEC23 2050.1 2058.5 2041.2A 2052.9A 2054.5 +.4 960 2054.1 1368 26630 FEB24 2070.2 2074.3 2060.1 2071.1B 2071.7 +.5 361 2071.2 343 4072 APR24 2088.4 2088.4 2088.0 2085.6A 2087.7 +.7 13 2087.0 21 1279 JUN24 ---- ---- ---- 2087.7A 2102.6 +.7 1 2101.9 14 676 AUG24 ---- ---- ---- 2101.9A 2116.5 +.7 2 2115.8 5 58 OCT24 ---- ---- ---- 2116.0A 2128.9 +.7 2128.2 33 DEC24 ---- ---- ---- 2129.7A 2142.2 +.7 2141.5 458 FEB25 ---- ---- ---- ---- 2158.1 +.7 2157.4 JUN25 ---- ---- ---- 2166.9A 2178.8 +.7 2178.1 4 DEC25 ---- ---- ---- ---- 2205.0 +.7 2204.3 8 JUN26 ---- ---- ---- ---- 2219.5 +.7 2218.8 DEC26 ---- ---- ---- ---- 2243.8 +.7 2243.1 2 JUN27 ---- ---- ---- ---- 2258.3 +.7 2257.6 DEC27 ---- ---- ---- ---- 2280.6 +.7 2279.9 JUN28 ---- ---- ---- ---- 2292.2 +.7 2291.5 DEC28 ---- ---- ---- ---- 2311.5 +.7 2310.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 184803 216756 475737 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1994.1 +2.7 1991.4 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 UNCH 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 .0 .0 UNCH 1114 .0 AUG23 ---- ---- ---- ---- .0 UNCH 561 .0 DEC23 ---- ---- ---- ---- .0 UNCH 2 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1677 GSP MAY 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1990.13 +.43 1989.70 04 ---- ---- ---- ---- 1990.10 +.42 1989.68 05 ---- ---- ---- ---- 1990.13 +.45 1989.68 09 ---- ---- ---- ---- 1990.13 +.45 1989.68 10 ---- ---- ---- ---- 1990.13 +.45 1989.68 11 ---- ---- ---- ---- 1990.13 +.45 1989.68 12 ---- ---- ---- ---- 1990.13 +.45 1989.68 15 ---- ---- ---- ---- 1990.13 +.45 1989.68 16 ---- ---- ---- ---- 1990.13 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 955 HG Copper Futures MAY23 3.8715 3.8995 3.8400 3.8755A 3.8700 +.0055 1011 3.8645 6253 4772 JUN23 3.8855 3.9110 3.8540A 3.8910 3.8855 +.0060 315 3.8795 1164 3168 JLY23 3.8910 3.9185 3.8570 3.8995 3.8905 +.0065 58601 3.8840 81381 122609 AUG23 3.9150 3.9150 3.8820 3.9000A 3.8950 +.0070 26 3.8880 69 781 SEP23 3.8975 3.9215B 3.8630 3.9030A 3.8975 +.0090 5802 3.8885 8496 29864 OCT23 3.8895 3.9090 3.8895 3.9080A 3.9030 +.0090 15 3.8940 38 487 NOV23 3.8920 3.9110 3.8915A 3.9110 3.9055 +.0095 34 3.8960 47 416 DEC23 3.8965 3.9260B 3.8690 3.9100B 3.9045 +.0105 2790 3.8940 3297 25703 JAN24 3.9000 3.9095B 3.8940A 3.8925A 3.9085 +.0105 6 3.8980 6 249 FEB24 ---- 3.9095B 3.8965A 3.9285B 3.9100 +.0105 1 3.8995 8 452 MAR24 3.9270 3.9270 3.8755A 3.9025A 3.9095 +.0125 719 3.8970 423 6904 APR24 3.8915 3.9085B 3.8915 3.9175B 3.9115 +.0125 2 3.8990 9 351 MAY24 3.9200 3.9200 3.9110 3.9040A 3.9090 +.0130 121 3.8960 182 670 JUN24 ---- 3.9080B ---- 3.9100B 3.9105 +.0140 3.8965 40 363 JLY24 3.8830 3.8830 3.8830 3.8750A 3.9075 +.0130 41 3.8945 67 560 AUG24 3.8820 3.9050B 3.8820 3.8995B 3.9085 +.0135 2 3.8950 121 SEP24 3.8810 3.8815 3.8810 3.8945B 3.9065 +.0140 3 3.8925 12 185 OCT24 ---- 3.8960B ---- 3.8960B 3.9060 +.0145 3.8915 97 NOV24 ---- ---- ---- 3.8965B 3.9080 +.0145 3.8935 119 DEC24 ---- 3.8935B ---- 3.9140B 3.9035 +.0150 3.8885 2 308 JAN25 ---- ---- ---- ---- 3.9030 +.0150 3.8880 93 FEB25 ---- ---- ---- 3.8990B 3.9095 +.0155 3.8940 MAR25 ---- ---- ---- 3.8855B 3.8955 +.0165 3.8790 14 APR25 ---- ---- ---- ---- 3.8975 +.0165 3.8810 MAY25 ---- ---- ---- ---- 3.8935 +.0165 3.8770 JLY25 ---- ---- ---- ---- 3.8930 +.0165 3.8765 SEP25 ---- ---- ---- ---- 3.8925 +.0165 3.8760 DEC25 ---- ---- ---- ---- 3.8920 +.0165 3.8755 MAR26 ---- ---- ---- ---- 3.9080 +.0165 3.8915 MAY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 JLY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 SEP26 ---- ---- ---- ---- 3.9325 +.0165 3.9160 DEC26 ---- ---- ---- ---- 3.9430 +.0165 3.9265 2 MAR27 ---- ---- ---- ---- 3.9405 +.0165 3.9240 MAY27 ---- ---- ---- ---- 3.9380 +.0165 3.9215 JLY27 ---- ---- ---- ---- 3.9355 +.0165 3.9190 SEP27 ---- ---- ---- ---- 3.9330 +.0165 3.9165 DEC27 ---- ---- ---- ---- 3.9455 +.0165 3.9290 MAR28 ---- ---- ---- ---- 3.9430 +.0165 3.9265 MAY28 ---- ---- ---- ---- 3.9405 +.0165 3.9240 JLY28 ---- ---- ---- ---- 3.9380 +.0165 3.9215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69489 101494 198288 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 412 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 412 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8970 +.0510 3.8460 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0004 +.0003 4.0001 1367 MAY23 ---- ---- ---- ---- 3.8714 +.0055 3.8659 1596 JUN23 ---- ---- ---- ---- 3.8860 +.0061 3.8799 1309 JLY23 ---- ---- ---- ---- 3.8910 +.0066 3.8844 1174 AUG23 ---- ---- ---- ---- 3.8952 +.0072 3.8880 1127 SEP23 ---- ---- ---- ---- 3.8981 +.0090 3.8891 1358 OCT23 ---- ---- ---- ---- 3.9032 +.0090 3.8942 1358 NOV23 ---- ---- ---- ---- 3.9054 +.0096 3.8958 1328 DEC23 ---- ---- ---- ---- 3.9049 +.0105 3.8944 1342 JAN24 ---- ---- ---- ---- 3.9086 +.0105 3.8981 1099 FEB24 ---- ---- ---- ---- 3.9100 +.0107 3.8993 542 MAR24 ---- ---- ---- ---- 3.9097 +.0125 3.8972 498 APR24 ---- ---- ---- ---- 3.9113 +.0126 3.8987 498 MAY24 ---- ---- ---- ---- 3.9091 +.0131 3.8960 498 JUN24 ---- ---- ---- ---- 3.9102 +.0139 3.8963 498 JLY24 ---- ---- ---- ---- 3.9076 +.0131 3.8945 498 AUG24 ---- ---- ---- ---- 3.9083 +.0135 3.8948 82 SEP24 ---- ---- ---- ---- 3.9065 +.0141 3.8924 82 OCT24 ---- ---- ---- ---- 3.9062 +.0145 3.8917 82 NOV24 ---- ---- ---- ---- 3.9076 +.0146 3.8930 82 DEC24 ---- ---- ---- ---- 3.9035 +.0150 3.8885 82 JAN25 ---- ---- ---- ---- 3.9036 +.0150 3.8886 82 FEB25 ---- ---- ---- ---- 3.9080 +.0156 3.8924 MAR25 ---- ---- ---- ---- 3.8957 +.0165 3.8792 MAY25 ---- ---- ---- ---- 3.8935 +.0165 3.8770 JLY25 ---- ---- ---- ---- 3.8930 +.0165 3.8765 SEP25 ---- ---- ---- ---- 3.8925 +.0165 3.8760 DEC25 ---- ---- ---- ---- 3.8920 +.0165 3.8755 MAR26 ---- ---- ---- ---- 3.9080 +.0165 3.8915 MAY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 JLY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 SEP26 ---- ---- ---- ---- 3.9325 +.0165 3.9160 DEC26 ---- ---- ---- ---- 3.9430 +.0165 3.9265 MAR27 ---- ---- ---- ---- 3.9405 +.0165 3.9240 MAY27 ---- ---- ---- ---- 3.9380 +.0165 3.9215 JLY27 ---- ---- ---- ---- 3.9355 +.0165 3.9190 SEP27 ---- ---- ---- ---- 3.9330 +.0165 3.9165 DEC27 ---- ---- ---- ---- 3.9455 +.0165 3.9290 MAR28 ---- ---- ---- ---- 3.9430 +.0165 3.9265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16582 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 2881 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 29 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 96 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3006 HRC NYMEX STEEL FUTURES MAY23 1070.00 1072.00 1067.00 1070.00 1069.00 -5.00 134 1074.00 140 5388 JUN23 959.00 960.00 945.00 960.00 955.00 -11.00 29 966.00 383 5377 JLY23 875.00 883.00 870.00 880.00 880.00 -5.00 47 885.00 104 2682 AUG23 845.00 845.00 845.00 845.00 848.00 -5.00 5 853.00 190 2566 SEP23 810.00 820.00 810.00 817.00 820.00 -1.00 36 821.00 183 2530 OCT23 801.00 805.00 800.00 800.00 805.00 -5.00 28 810.00 66 1958 NOV23 790.00 790.00 790.00 790.00 795.00 +5.00 14 790.00 68 1674 DEC23 790.00 792.00 790.00 790.00 790.00 -4.00 70 794.00 51 1628 JAN24 ---- ---- 800.00A 800.00A 800.00 -5.00 805.00 6 271 FEB24 798.00 798.00 790.00 790.00 790.00 -5.00 4 795.00 2 418 MAR24 ---- ---- ---- ---- 790.00 -5.00 795.00 190 APR24 ---- ---- ---- ---- 810.00 -5.00 815.00 162 MAY24 ---- ---- ---- ---- 810.00 -5.00 815.00 162 JUN24 ---- ---- ---- ---- 815.00 -5.00 820.00 93 JLY24 ---- ---- ---- ---- 815.00 -5.00 820.00 AUG24 ---- ---- ---- ---- 815.00 -5.00 820.00 75 SEP24 ---- ---- ---- ---- 815.00 -5.00 820.00 OCT24 ---- ---- ---- ---- 815.00 -5.00 820.00 NOV24 ---- ---- ---- ---- 815.00 -5.00 820.00 25 DEC24 ---- ---- ---- ---- 815.00 -5.00 820.00 JAN25 ---- ---- ---- ---- 815.00 -5.00 820.00 FEB25 ---- ---- ---- ---- 815.00 -5.00 820.00 MAR25 ---- ---- ---- ---- 815.00 -5.00 820.00 APR25 ---- ---- ---- ---- 815.00 -5.00 820.00 MAY25 ---- ---- ---- ---- 815.00 -5.00 820.00 JUN25 ---- ---- ---- ---- 815.00 -5.00 820.00 JLY25 ---- ---- ---- ---- 815.00 -5.00 820.00 AUG25 ---- ---- ---- ---- 815.00 -5.00 820.00 SEP25 ---- ---- ---- ---- 815.00 -5.00 820.00 OCT25 ---- ---- ---- ---- 815.00 -5.00 820.00 NOV25 ---- ---- ---- ---- 815.00 -5.00 820.00 DEC25 ---- ---- ---- ---- 815.00 -5.00 820.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 367 1193 25199 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures APR23 ---- ---- ---- ---- 46.07 +.01 46.06 9 MAY23 ---- ---- ---- ---- 43.00 UNCH 43.00 7 JUN23 ---- ---- ---- ---- 45.00 UNCH 45.00 68 JLY23 ---- ---- ---- ---- 46.00 UNCH 46.00 135 AUG23 ---- ---- ---- ---- 46.50 UNCH 46.50 135 SEP23 ---- ---- ---- ---- 47.00 UNCH 47.00 126 OCT23 ---- ---- ---- ---- 49.00 UNCH 49.00 207 NOV23 ---- ---- ---- ---- 49.00 UNCH 49.00 219 DEC23 ---- ---- ---- ---- 49.00 UNCH 49.00 143 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 ---- ---- ---- ---- 47.75 -1.75 49.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1539 MGC Micro Gold Futures JUN23 1997.0 2004.1 1984.7 1999.2 1999.1 +.1 75219 1999.0 93430 19971 AUG23 2015.0 2022.9 2004.0 2018.2B 2018.3 +.4 583 2017.9 1846 1500 OCT23 2032.0 2041.5 2025.0 2036.6B 2036.7 +.2 82 2036.5 102 512 DEC23 2051.8 2059.0 2043.6 2054.4B 2054.5 +.4 57 2054.1 96 522 FEB24 2072.0 2072.0 2057.0 2069.3A 2071.7 +.5 26 2071.2 12 162 APR24 2079.9 2079.9 2079.9 2091.2B 2087.7 +.7 7 2087.0 5 53 JUN24 ---- ---- ---- 2088.0A 2102.6 +.7 2101.9 2 15 AUG24 2110.1 2126.8 2105.8 2105.8 2116.5 +.7 8 2115.8 10 1 OCT24 ---- ---- ---- ---- 2128.9 +.7 2128.2 1 DEC24 ---- ---- ---- 2132.8A 2142.2 +.7 2141.5 1 6 FEB25 ---- 2158.0B ---- 2158.0B 2158.1 +.7 2157.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75982 95504 22743 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8710 3.9070 3.8510 3.8740B 3.8855 +.0060 16 3.8795 64 154 JLY23 3.8895 3.9180 3.8570 3.8960B 3.8905 +.0065 4158 3.8840 7858 1972 AUG23 ---- ---- ---- ---- 3.8950 +.0070 3.8880 SEP23 3.9035 3.9210B 3.8640A 3.8635A 3.8975 +.0090 8 3.8885 80 66 OCT23 ---- ---- ---- ---- 3.9030 +.0090 3.8940 NOV23 ---- ---- ---- ---- 3.9055 +.0095 3.8960 DEC23 3.8880 3.8880 3.8765 3.9210B 3.9045 +.0105 2 3.8940 3 9 JAN24 ---- ---- ---- ---- 3.9085 +.0105 3.8980 FEB24 ---- ---- ---- ---- 3.9100 +.0105 3.8995 MAR24 ---- ---- ---- ---- 3.9095 +.0125 3.8970 1 APR24 ---- ---- ---- ---- 3.9115 +.0125 3.8990 MAY24 ---- ---- ---- ---- 3.9090 +.0130 3.8960 JUN24 ---- ---- ---- ---- 3.9105 +.0140 3.8965 JLY24 ---- ---- ---- ---- 3.9075 +.0130 3.8945 AUG24 ---- ---- ---- ---- 3.9085 +.0135 3.8950 SEP24 ---- ---- ---- ---- 3.9065 +.0140 3.8925 OCT24 ---- ---- ---- ---- 3.9060 +.0145 3.8915 NOV24 ---- ---- ---- ---- 3.9080 +.0145 3.8935 DEC24 ---- ---- ---- ---- 3.9035 +.0150 3.8885 JAN25 ---- ---- ---- ---- 3.9030 +.0150 3.8880 FEB25 ---- ---- ---- ---- 3.9095 +.0155 3.8940 MAR25 ---- ---- ---- ---- 3.8955 +.0165 3.8790 APR25 ---- ---- ---- ---- 3.8975 +.0165 3.8810 MAY25 ---- ---- ---- ---- 3.8935 +.0165 3.8770 JLY25 ---- ---- ---- ---- 3.8930 +.0165 3.8765 SEP25 ---- ---- ---- ---- 3.8925 +.0165 3.8760 DEC25 ---- ---- ---- ---- 3.8920 +.0165 3.8755 MAR26 ---- ---- ---- ---- 3.9080 +.0165 3.8915 MAY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 JLY26 ---- ---- ---- ---- 3.9205 +.0165 3.9040 SEP26 ---- ---- ---- ---- 3.9325 +.0165 3.9160 DEC26 ---- ---- ---- ---- 3.9430 +.0165 3.9265 MAR27 ---- ---- ---- ---- 3.9405 +.0165 3.9240 MAY27 ---- ---- ---- ---- 3.9380 +.0165 3.9215 JLY27 ---- ---- ---- ---- 3.9355 +.0165 3.9190 SEP27 ---- ---- ---- ---- 3.9330 +.0165 3.9165 DEC27 ---- ---- ---- ---- 3.9455 +.0165 3.9290 MAR28 ---- ---- ---- ---- 3.9430 +.0165 3.9265 MAY28 ---- ---- ---- ---- 3.9405 +.0165 3.9240 JLY28 ---- ---- ---- ---- 3.9380 +.0165 3.9215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4184 8005 2202 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 77.16 +.34 76.82 105 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 UNCH 21.50 20 JLY23 ---- ---- ---- ---- 23.00 UNCH 23.00 11 AUG23 ---- ---- ---- ---- 23.00 UNCH 23.00 5 OCT23 ---- ---- ---- ---- 23.38 UNCH 23.38 17 NOV23 ---- ---- ---- ---- 23.38 UNCH 23.38 17 DEC23 ---- ---- ---- ---- 23.38 UNCH 23.38 23 JAN24 ---- ---- ---- ---- 23.50 UNCH 23.50 23 FEB24 ---- ---- ---- ---- 23.50 UNCH 23.50 23 MAR24 ---- ---- ---- ---- 23.50 UNCH 23.50 17 APR24 ---- ---- ---- ---- 23.75 UNCH 23.75 17 MAY24 ---- ---- ---- ---- 23.75 UNCH 23.75 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 3.8800 3.8960 3.8800 3.8900B 3.8860 +.0060 3 3.8800 8 48 JLY23 3.8880 3.9180B 3.8580A 3.8980 3.8900 +.0060 205 3.8840 231 303 AUG23 ---- ---- ---- ---- 3.8960 +.0080 3.8880 SEP23 3.8880 3.9200B 3.8640A 3.9160B 3.8980 +.0100 1 3.8880 2 11 OCT23 ---- ---- ---- ---- 3.9040 +.0100 3.8940 NOV23 ---- ---- ---- ---- 3.9060 +.0100 3.8960 DEC23 ---- 3.9260B 3.8720A 3.9260B 3.9040 +.0100 3.8940 JAN24 ---- ---- ---- ---- 3.9080 +.0100 3.8980 FEB24 ---- ---- ---- ---- 3.9100 +.0100 3.9000 MAR24 ---- ---- ---- ---- 3.9100 +.0120 3.8980 APR24 ---- ---- ---- ---- 3.9120 +.0120 3.9000 MAY24 ---- ---- ---- ---- 3.9100 +.0140 3.8960 JUN24 ---- ---- ---- ---- 3.9100 +.0140 3.8960 JLY24 ---- ---- ---- ---- 3.9080 +.0140 3.8940 AUG24 ---- ---- ---- ---- 3.9080 +.0120 3.8960 SEP24 ---- ---- ---- ---- 3.9060 +.0140 3.8920 OCT24 ---- ---- ---- ---- 3.9060 +.0140 3.8920 NOV24 ---- ---- ---- ---- 3.9080 +.0140 3.8940 DEC24 ---- ---- ---- ---- 3.9040 +.0160 3.8880 JAN25 ---- ---- ---- ---- 3.9040 +.0160 3.8880 FEB25 ---- ---- ---- ---- 3.9100 +.0160 3.8940 MAR25 ---- ---- ---- ---- 3.8960 +.0160 3.8800 APR25 ---- ---- ---- ---- 3.8980 +.0160 3.8820 MAY25 ---- ---- ---- ---- 3.8940 +.0160 3.8780 JLY25 ---- ---- ---- ---- 3.8940 +.0180 3.8760 SEP25 ---- ---- ---- ---- 3.8920 +.0160 3.8760 DEC25 ---- ---- ---- ---- 3.8920 +.0160 3.8760 MAR26 ---- ---- ---- ---- 3.9080 +.0160 3.8920 MAY26 ---- ---- ---- ---- 3.9200 +.0160 3.9040 JLY26 ---- ---- ---- ---- 3.9200 +.0160 3.9040 SEP26 ---- ---- ---- ---- 3.9320 +.0160 3.9160 DEC26 ---- ---- ---- ---- 3.9440 +.0180 3.9260 MAR27 ---- ---- ---- ---- 3.9400 +.0160 3.9240 MAY27 ---- ---- ---- ---- 3.9380 +.0160 3.9220 JLY27 ---- ---- ---- ---- 3.9360 +.0160 3.9200 SEP27 ---- ---- ---- ---- 3.9340 +.0180 3.9160 DEC27 ---- ---- ---- ---- 3.9460 +.0160 3.9300 MAR28 ---- ---- ---- ---- 3.9440 +.0180 3.9260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 241 362 QI E-Mini Silver Futures JLY23 25.1750 25.3375 24.9875A 25.3125 25.2260 +.0170 187 25.2090 203 244 SEP23 25.4000 25.5500B 25.2125A 25.5250B 25.4440 +.0170 10 25.4270 14 35 DEC23 25.8500 25.8625B 25.5250A 25.8625B 25.7730 +.0500 6 25.7230 2 33 JAN24 ---- ---- ---- 25.7250A 25.8930 +.0540 25.8390 3 1 MAR24 ---- 26.1750B 25.8375A 25.8375A 26.0960 +.0580 26.0380 MAY24 ---- ---- ---- 26.0750A 26.2990 +.0620 26.2370 6 JLY24 ---- ---- ---- ---- 26.4740 +.0620 26.4120 SEP24 ---- ---- ---- ---- 26.6330 +.0620 26.5710 DEC24 ---- ---- ---- ---- 26.9340 +.0620 26.8720 JAN25 ---- ---- ---- ---- 27.0540 +.0620 26.9920 MAR25 ---- ---- ---- ---- 27.2530 +.0620 27.1910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 222 319 QO E-Mini Gold Futures JUN23 1996.75 2004.00 1984.00 1998.50 1999.10 +.10 1686 1999.00 1763 777 AUG23 2014.25 2022.50B 2006.75 2015.75A 2018.30 +.40 22 2017.90 14 76 OCT23 2031.50 2031.50 2029.75 2041.50B 2036.70 +.20 3 2036.50 8 13 DEC23 2051.25 2051.25 2051.25 2058.75B 2054.50 +.40 5 2054.10 3 51 FEB24 ---- ---- ---- 2055.75A 2071.70 +.50 8 2071.20 20 APR24 ---- ---- ---- 2072.00A 2087.70 +.70 2087.00 35 JUN24 ---- ---- ---- 2087.25A 2102.60 +.70 2101.90 4 AUG24 ---- ---- ---- ---- 2116.50 +.70 2115.80 OCT24 ---- ---- ---- 2116.50A 2128.90 +.70 2128.20 2 DEC24 ---- ---- ---- 2135.00A 2142.20 +.70 2141.50 3 FEB25 ---- ---- ---- ---- 2158.10 +.70 2157.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1724 1788 981 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 445.83 UNCH 445.83 33 MAY23 ---- ---- ---- ---- 447.60 -1.70 449.30 JUN23 444.25 444.30 443.75A 444.30 444.30 -1.70 3 446.00 306 JLY23 ---- ---- ---- ---- 441.00 -1.70 442.70 AUG23 ---- ---- ---- ---- 444.95 -1.70 446.65 OCT23 ---- ---- ---- ---- 445.60 -1.70 447.30 DEC23 ---- ---- ---- ---- 446.25 -1.70 447.95 FEB24 ---- ---- ---- ---- 446.90 -1.70 448.60 APR24 ---- ---- ---- ---- 447.55 -1.70 449.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2001.10 UNCH 2001.10 41 MAY23 ---- ---- ---- ---- 1996.50 -9.70 2006.20 JUN23 2000.60 2000.60 1998.90 2000.80B 1999.40 -9.70 8 2009.10 378 JLY23 ---- ---- ---- ---- 2002.30 -9.70 2012.00 AUG23 ---- ---- ---- ---- 2000.00 -9.70 2009.70 OCT23 ---- ---- ---- ---- 2000.60 -9.70 2010.30 DEC23 ---- ---- ---- ---- 2001.20 -9.70 2010.90 FEB24 ---- ---- ---- ---- 2001.80 -9.70 2011.50 APR24 ---- ---- ---- ---- 2002.40 -9.70 2012.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 419 SI Silver Futures MAY23 24.955 25.110 24.785 25.095B 24.999 +.016 1039 24.983 8978 2621 JUN23 25.075 25.230 24.900 25.195A 25.111 +.023 309 25.088 768 819 JLY23 25.205 25.350 24.980 25.335 25.226 +.017 44456 25.209 70923 118475 SEP23 25.375 25.560 25.220A 25.545 25.444 +.017 1141 25.427 1975 11097 DEC23 25.670 25.870 25.525A 25.835A 25.773 +.050 494 25.723 648 6100 JAN24 ---- ---- ---- 25.660A 25.893 +.054 25.839 1 145 MAR24 26.020 26.140 25.905A 26.085A 26.096 +.058 58 26.038 77 1249 MAY24 26.340 26.340 26.330 26.305A 26.299 +.062 5 26.237 4 264 JLY24 ---- ---- ---- 26.285A 26.474 +.062 26.412 6 SEP24 ---- ---- ---- ---- 26.633 +.062 26.571 DEC24 ---- ---- ---- ---- 26.934 +.062 26.872 10 JAN25 ---- ---- ---- ---- 27.054 +.062 26.992 MAR25 ---- ---- ---- ---- 27.253 +.062 27.191 JLY25 ---- ---- ---- ---- 27.097 +.062 27.035 3 DEC25 ---- ---- ---- ---- 27.209 +.062 27.147 JLY26 ---- ---- ---- ---- 28.000 +.062 27.938 5 DEC26 ---- ---- ---- ---- 28.102 +.062 28.040 JLY27 ---- ---- ---- ---- 28.210 +.062 28.148 DEC27 ---- ---- ---- ---- 28.312 +.062 28.250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47502 83374 140794 SIL Micro Silver Futures MAY23 24.970 25.115 24.865 24.985A 24.999 +.016 158 24.983 2087 2055 JUN23 25.080 25.215 24.900A 25.195A 25.111 +.023 477 25.088 523 399 JLY23 25.190 25.345 25.000 25.330 25.226 +.017 7744 25.209 11387 5510 SEP23 25.445 25.525 25.240 25.535B 25.444 +.017 186 25.427 510 342 DEC23 25.720 25.850 25.550 25.850B 25.773 +.050 25 25.723 53 252 JAN24 ---- ---- ---- 25.915B 25.893 +.054 25.839 2 MAR24 ---- ---- ---- 25.850A 26.096 +.058 1 26.038 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8591 14562 8562 SIT SILVER TAS FUTURES JLY23 .000 .008B -.001 .001A .000 UNCH 263 .000 SEP23 .000 .000 .000 .000 .000 UNCH 78 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 SSP MAY 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 24.966 +.026 24.940 04 ---- ---- ---- ---- 24.965 +.024 24.941 05 ---- ---- ---- ---- 24.966 +.025 24.941 09 ---- ---- ---- ---- 24.966 +.025 24.941 10 ---- ---- ---- ---- 24.966 +.025 24.941 11 ---- ---- ---- ---- 24.966 +.025 24.941 12 ---- ---- ---- ---- 24.966 +.025 24.941 15 ---- ---- ---- ---- 24.966 +.025 24.941 16 ---- ---- ---- ---- 24.966 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- ---- ---- 116.14 -.07 116.21 171 MAY23 ---- ---- ---- ---- 103.61 +1.20 102.41 JUN23 ---- ---- ---- ---- 102.18 +.93 101.25 JLY23 ---- ---- ---- ---- 100.82 +.90 99.92 AUG23 ---- ---- ---- ---- 98.33 +.82 97.51 SEP23 ---- ---- ---- ---- 96.20 +.76 95.44 OCT23 ---- ---- ---- ---- 96.20 +.82 95.38 NOV23 ---- ---- ---- ---- 94.34 +.89 93.45 DEC23 ---- ---- ---- ---- 92.75 +1.02 91.73 JAN24 ---- ---- ---- ---- 92.37 +1.10 91.27 FEB24 ---- ---- ---- ---- 91.42 +1.15 90.27 MAR24 ---- ---- ---- ---- 90.52 +1.20 89.32 APR24 ---- ---- ---- ---- 89.65 +1.20 88.45 MAY24 ---- ---- ---- ---- 88.80 +1.20 87.60 JUN24 ---- ---- ---- ---- 87.95 +1.20 86.75 JLY24 ---- ---- ---- ---- 87.20 +1.23 85.97 AUG24 ---- ---- ---- ---- 86.45 +1.28 85.17 SEP24 ---- ---- ---- ---- 85.70 +1.28 84.42 OCT24 ---- ---- ---- ---- 85.04 +1.32 83.72 NOV24 ---- ---- ---- ---- 84.34 +1.32 83.02 DEC24 ---- ---- ---- ---- 83.69 +1.32 82.37 JAN25 ---- ---- ---- ---- 84.38 +1.31 83.07 FEB25 ---- ---- ---- ---- 83.77 +1.31 82.46 MAR25 ---- ---- ---- ---- 83.16 +1.31 81.85 APR25 ---- ---- ---- ---- 81.28 +1.29 79.99 MAY25 ---- ---- ---- ---- 80.68 +1.24 79.44 JUN25 ---- ---- ---- ---- 80.08 +1.19 78.89 JLY25 ---- ---- ---- ---- 79.52 +1.18 78.34 AUG25 ---- ---- ---- ---- 79.02 +1.23 77.79 SEP25 ---- ---- ---- ---- 78.52 +1.28 77.24 OCT25 ---- ---- ---- ---- 78.02 +1.33 76.69 NOV25 ---- ---- ---- ---- 77.52 +1.33 76.19 DEC25 ---- ---- ---- ---- 77.02 +1.33 75.69 JAN26 ---- ---- ---- ---- 76.72 +1.32 75.40 FEB26 ---- ---- ---- ---- 76.22 +1.32 74.90 MAR26 ---- ---- ---- ---- 75.72 +1.32 74.40 APR26 ---- ---- ---- ---- 75.22 +1.33 73.89 MAY26 ---- ---- ---- ---- 74.76 +1.37 73.39 JUN26 ---- ---- ---- ---- 74.31 +1.42 72.89 JLY26 ---- ---- ---- ---- 73.86 +1.42 72.44 AUG26 ---- ---- ---- ---- 73.41 +1.42 71.99 SEP26 ---- ---- ---- ---- 72.96 +1.42 71.54 OCT26 ---- ---- ---- ---- 72.50 +1.42 71.08 NOV26 ---- ---- ---- ---- 72.05 +1.42 70.63 DEC26 ---- ---- ---- ---- 71.83 +1.42 70.41 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 1999.1 +.1 1999.0 AUG23 ---- ---- ---- ---- 2018.3 +.4 2017.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8700 +.0055 3.8645 JLY23 ---- ---- ---- ---- 3.8905 +.0065 3.8840 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.999 +.016 24.983 JLY23 ---- ---- ---- ---- 25.226 +.017 25.209 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 UNCH 2297.0 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 723.00 +40.50 682.50 1675 ---- ---- ---- ---- 698.00 +40.50 657.50 1700 ---- ---- ---- ---- 673.00 +40.50 632.50 1725 ---- ---- ---- ---- 648.00 +40.50 607.50 1750 ---- ---- ---- ---- 623.00 +40.50 582.50 1775 ---- ---- ---- ---- 598.00 +40.50 557.50 1800 ---- ---- ---- ---- 573.00 +40.50 532.50 1825 ---- ---- 500.25A 500.25A 548.00 +40.50 507.50 1850 ---- 519.25B 475.25A 475.25A 523.00 +40.50 482.50 1875 ---- 512.75B 450.50A 450.50A 498.00 +40.50 457.50 1900 ---- 487.75B 425.50A 425.50A 473.00 +40.50 432.50 1925 ---- 463.00B 400.75A 400.75A 448.00 +40.25 407.75 1950 ---- 438.00B 376.00A 376.00A 423.00 +40.25 382.75 1975 ---- 413.25B 351.25A 351.25A 398.25 +40.00 358.25 2000 ---- 388.50B 326.75A 326.75A 373.50 +39.75 333.75 2025 ---- 363.75B 302.25A 302.25A 348.75 +39.50 309.25 2050 ---- 339.75B 277.50A 277.50A 324.25 +39.00 285.25 2075 ---- 315.25B 253.50A 253.50A 300.00 +38.75 261.25 2100 ---- 291.00B 230.00A 230.00A 276.00 +38.00 238.00 2125 ---- 267.00B 207.00A 207.00A 252.25 +37.25 215.00 2150 ---- 243.50B 184.75A 184.75A 228.75 +36.25 192.50 2175 ---- 220.25B 163.25A 163.25A 206.00 +35.00 171.00 2200 ---- 197.75B 143.00A 143.00A 183.75 +33.50 150.25 2225 ---- 176.00B 124.00A 124.00A 162.50 +31.50 131.00 2250 ---- 155.25B 106.50A 106.50A 142.50 +29.50 113.00 2275 ---- 135.50B 90.50A 90.50A 123.75 +27.25 96.50 2300 ---- 117.00B 76.25A 76.25A 106.25 +24.75 81.50 2325 ---- 100.25B 63.75A 63.75A 90.50 +22.00 68.50 2350 ---- 85.00B 52.75A 52.75A 76.00 +19.00 57.00 2375 ---- 71.50B 43.50A 43.50A 63.50 +16.25 47.25 2400 ---- 59.75B 35.50A 35.50A 52.50 +13.75 38.75 2425 ---- 49.75B 29.25A 29.25A 43.50 +11.75 31.75 10 2450 ---- 41.00B 24.00A 24.00A 35.75 +9.75 26.00 10 2475 ---- 33.75B 19.75A 19.75A 29.25 +8.00 21.25 10 2500 ---- 27.50B 16.25A 16.25A 24.00 +6.75 17.25 10 2525 ---- 22.50B 13.50A 13.50A 19.75 +5.75 14.00 2550 ---- 18.25B 11.00A 11.00A 16.25 +4.75 11.50 2575 ---- 15.00B ---- 14.75B 13.25 +4.00 9.25 2600 ---- 12.25B 7.50A 7.50A 10.75 +3.00 7.75 2625 ---- 10.00B ---- 10.00B 8.75 +2.50 6.25 2650 ---- 8.00B ---- 8.00B 7.25 +2.00 5.25 2675 ---- 6.75B ---- 6.75B 6.00 +1.75 4.25 2700 ---- 5.50B ---- 5.50B 4.75 +1.25 3.50 75 2725 ---- 4.00B ---- 4.00B 4.00 +1.00 3.00 2750 ---- 3.25B ---- 3.25B 3.25 +.75 2.50 2775 ---- 2.50B ---- 2.50B 2.75 +.75 2.00 2800 ---- 2.00B ---- 2.00B 2.25 +.50 1.75 2825 ---- ---- ---- ---- 1.75 +.25 1.50 2850 ---- ---- ---- ---- 1.50 +.25 1.25 2875 ---- ---- ---- ---- 1.25 +.25 1.00 2900 ---- ---- ---- ---- 1.00 +.25 .75 2925 ---- ---- ---- ---- .75 UNCH .75 2950 ---- ---- ---- ---- .75 +.25 .50 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 ---- 645.00B 608.00A 608.00A 655.00 +40.25 614.75 1750 ---- 644.00B 583.25A 583.25A 630.00 +40.25 589.75 1775 ---- 619.00B 558.25A 558.25A 605.00 +40.25 564.75 1800 ---- 594.00B 533.50A 533.50A 580.00 +40.25 539.75 1825 ---- 569.25B 508.75A 508.75A 555.00 +40.00 515.00 1850 ---- 544.50B 484.25A 484.25A 530.25 +40.00 490.25 1875 ---- 519.75B 459.50A 459.50A 505.50 +39.75 465.75 1900 ---- 495.00B 435.25A 435.25A 480.75 +39.50 441.25 1925 ---- 470.50B 411.00A 411.00A 456.25 +39.25 417.00 1950 ---- 446.25B 387.00A 387.00A 432.00 +39.00 393.00 1975 ---- 422.00B 363.00A 363.00A 408.00 +38.75 369.25 2000 ---- 398.00B 339.50A 339.50A 384.00 +38.00 346.00 2025 ---- 374.25B 316.50A 316.50A 360.50 +37.75 322.75 2050 ---- 350.75B 293.75A 293.75A 337.25 +37.00 300.25 2075 ---- 327.50B 271.75A 271.75A 314.25 +36.25 278.00 2100 ---- 305.00B 250.00A 250.00A 291.75 +35.50 256.25 2125 ---- 282.75B 229.25A 229.25A 269.75 +34.50 235.25 2150 ---- 261.00B 209.25A 209.25A 248.50 +33.50 215.00 2175 ---- 240.00B 190.25A 190.25A 228.00 +32.25 195.75 2200 ---- 219.75B 172.00A 172.00A 208.00 +30.50 177.50 2225 ---- 200.25B 155.00A 155.00A 189.25 +29.25 160.00 2250 ---- 181.75B 139.00A 139.00A 171.25 +27.50 143.75 2275 ---- 164.25B 124.25A 124.25A 154.50 +26.00 128.50 2300 ---- 147.75B 110.75A 110.75A 138.75 +24.25 114.50 2325 ---- 132.50B 98.25A 98.25A 124.25 +22.75 101.50 2350 ---- 118.25B 86.75A 86.75A 110.75 +20.75 90.00 2375 ---- 105.25B 76.50A 76.50A 98.50 +19.25 79.25 2400 ---- 93.25B 67.25A 67.25A 87.25 +17.50 69.75 2425 ---- 82.50B 59.00A 59.00A 77.00 +15.75 61.25 2450 ---- 72.50B 51.75A 51.75A 68.00 +14.50 53.50 2475 ---- 63.75B 45.50A 45.50A 59.75 +12.75 47.00 2500 ---- 55.75B 40.00A 40.00A 52.50 +11.50 41.00 2525 ---- 49.00B 35.00A 35.00A 46.00 +10.25 35.75 2550 ---- 42.75B 30.75A 30.75A 40.25 +9.00 31.25 100 2575 ---- 37.50B 27.25A 27.25A 35.25 +7.75 27.50 10 2600 ---- 32.75B ---- 32.75B 30.75 +6.75 24.00 2625 ---- 28.75B ---- 28.75B 26.75 +5.75 21.00 2650 ---- 25.25B ---- 25.25B 23.50 +5.25 18.25 2675 ---- 22.25B ---- 22.25B 20.50 +4.50 16.00 2700 ---- 19.50B ---- 19.50B 18.00 +4.00 14.00 2725 ---- 17.00B ---- 17.00B 15.75 +3.25 12.50 2750 ---- 14.75B ---- 14.75B 13.75 +2.75 11.00 2775 ---- 13.00B ---- 13.00B 12.00 +2.50 9.50 2800 ---- 11.25B ---- 11.25B 10.75 +2.25 8.50 15 2825 ---- 9.75B ---- 9.75B 9.50 +2.00 7.50 2850 ---- 8.50B ---- 8.50B 8.25 +1.75 6.50 2875 ---- 7.25B ---- 7.25B 7.25 +1.50 5.75 2900 ---- 6.50B ---- 6.50B 6.50 +1.25 5.25 2925 ---- 5.50B ---- 5.50B 5.75 +1.25 4.50 2950 ---- 4.75B ---- 4.75B 5.25 +1.25 4.00 2975 ---- 4.00B ---- 4.00B 4.50 +.75 3.75 3000 ---- 3.50B ---- 3.50B 4.00 +.75 3.25 3025 ---- ---- ---- ---- 3.75 +.75 3.00 3050 ---- ---- ---- ---- 3.25 +.50 2.75 3075 ---- ---- ---- ---- 3.00 +.75 2.25 3100 ---- ---- ---- ---- 2.50 +.25 2.25 3125 ---- ---- ---- ---- 2.25 +.25 2.00 3150 ---- ---- ---- ---- 2.00 +.25 1.75 3175 ---- ---- ---- ---- 2.00 +.50 1.50 3200 ---- ---- ---- ---- 1.75 +.25 1.50 3225 ---- ---- ---- ---- 1.50 +.25 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .50 -.50 1.00 1975 ---- ---- ---- ---- .75 -.50 1.25 2000 ---- ---- ---- ---- 1.00 -.75 1.75 2025 ---- ---- ---- ---- 1.50 -1.00 2.50 2050 ---- ---- 2.75A 2.75A 2.00 -1.25 3.25 2075 ---- ---- 3.25A 3.25A 2.75 -1.75 4.50 2100 ---- ---- 4.00A 4.00A 3.75 -2.25 6.00 2125 ---- ---- 5.00A 5.00A 4.75 -3.25 8.00 2150 ---- ---- 6.25A 6.25A 6.50 -4.00 10.50 2175 ---- ---- 8.00A 8.00A 8.50 -5.25 13.75 2200 ---- ---- 10.25A 10.25A 11.25 -7.00 18.25 2225 ---- 24.00B 13.50A 24.00B 15.00 -8.75 23.75 2250 ---- 31.50B 17.50A 17.50A 20.00 -10.75 30.75 180 2275 ---- 40.50B 22.75A 22.75A 26.00 -13.00 39.00 2300 ---- 51.25B 29.50A 29.50A 33.50 -15.75 49.25 10 2325 ---- 63.50B 37.50A 37.50A 42.50 -18.50 61.00 2350 ---- 77.50B 47.25A 47.25A 53.25 -21.25 74.50 2375 ---- 93.00B 58.75A 93.00B 65.50 -24.00 89.50 10 2400 ---- 110.25B 71.75A 110.25B 79.50 -26.50 106.00 2425 ---- 128.75B 86.25A 128.75B 95.25 -28.75 124.00 2450 ---- 148.25B 102.50A 148.25B 112.50 -30.50 143.00 2475 ---- 169.00B 120.00A 169.00B 131.00 -32.25 163.25 2500 ---- 190.50B 138.75A 190.50B 150.50 -33.75 184.25 2525 ---- 212.75B 158.75A 212.75B 171.25 -34.75 206.00 2550 ---- 235.25B 179.75A 235.25B 192.50 -35.75 228.25 2575 ---- 258.25B 201.25A 258.25B 214.75 -36.50 251.25 2600 ---- 281.75B 223.50A 281.75B 237.25 -37.25 274.50 2625 ---- 305.50B 246.25A 305.50B 260.25 -37.75 298.00 2650 ---- 329.25B 269.50A 329.25B 283.50 -38.25 321.75 2675 ---- 353.50B 292.75A 353.50B 307.25 -38.75 346.00 2700 ---- 377.75B 316.50A 377.75B 331.00 -39.25 370.25 2725 ---- 402.25B 340.50A 402.25B 355.25 -39.25 394.50 2750 ---- 426.75B 364.75A 426.75B 379.50 -39.50 419.00 2775 ---- 451.50B 389.00A 451.50B 403.75 -39.75 443.50 2800 ---- 476.00B 413.50A 476.00B 428.25 -40.00 468.25 2825 ---- 500.75B 438.00A 500.75B 453.00 -40.00 493.00 2850 ---- 525.75B 462.75A 525.75B 477.75 -40.00 517.75 2875 ---- 550.50B 487.50A 550.50B 502.50 -40.25 542.75 2900 ---- 575.50B 512.25A 575.50B 527.25 -40.25 567.50 2925 ---- 600.25B 537.00A 600.25B 552.25 -40.25 592.50 2950 ---- 625.25B 561.75A 625.25B 577.00 -40.50 617.50 2975 ---- 650.25B 586.75A 650.25B 602.00 -40.50 642.50 3000 ---- 671.00B 611.75A 671.00B 627.00 -40.50 667.50 3025 ---- ---- 636.75A 636.75A 652.00 -40.50 692.50 3050 ---- ---- 661.50A 661.50A 677.00 -40.50 717.50 3075 ---- ---- 686.50A 686.50A 702.00 -40.50 742.50 3100 ---- ---- ---- ---- 727.00 -40.50 767.50 3125 ---- ---- ---- ---- 752.00 -40.50 792.50 3150 ---- ---- ---- ---- 777.00 -40.50 817.50 3175 ---- ---- ---- ---- 802.00 -40.50 842.50 3200 ---- ---- ---- ---- 827.00 -40.50 867.50 3225 ---- ---- ---- ---- 852.00 -40.50 892.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.50 2.00 1875 ---- ---- ---- ---- 2.00 -.50 2.50 1900 ---- ---- ---- ---- 2.50 -.75 3.25 1925 ---- ---- ---- ---- 3.00 -1.00 4.00 1950 ---- ---- 4.75A 4.75A 3.75 -1.50 5.25 1975 ---- ---- 5.75A 5.75A 4.75 -1.75 6.50 2000 ---- ---- 6.75A 6.75A 6.00 -2.00 8.00 2025 ---- ---- 7.75A 7.75A 7.25 -2.50 9.75 2050 ---- ---- 9.00A 9.00A 9.00 -3.00 12.00 2075 ---- ---- 10.75A 10.75A 11.00 -3.75 14.75 2100 ---- ---- 13.00A 13.00A 13.50 -4.50 18.00 2125 ---- ---- 15.50A 15.50A 16.25 -5.75 22.00 2150 ---- ---- 18.75A 18.75A 19.75 -6.75 26.50 2175 ---- ---- 22.50A 22.50A 24.00 -8.00 32.00 2200 ---- 38.75B 27.25A 38.75B 29.25 -9.25 38.50 2225 ---- 46.50B 32.75A 46.50B 35.25 -10.75 46.00 2250 ---- 55.50B 39.25A 55.50B 42.00 -12.50 54.50 2275 ---- 65.50B 46.75A 65.50B 50.00 -14.25 64.25 2300 ---- 76.75B 55.25A 76.75B 59.25 -15.75 75.00 2325 ---- 89.00B 65.00A 89.00B 69.50 -17.50 87.00 2350 ---- 102.50B 75.50A 102.50B 81.00 -19.00 100.00 2375 ---- 117.25B 87.50A 117.25B 93.50 -20.75 114.25 2400 ---- 132.75B 100.25A 132.75B 107.25 -22.25 129.50 2425 ---- 149.50B 114.25A 149.50B 121.75 -24.00 145.75 2450 ---- 167.00B 129.25A 167.00B 137.50 -25.75 163.25 11 2475 ---- 185.50B 145.25A 185.50B 154.00 -27.25 181.25 2500 ---- 204.75B 162.25A 204.75B 171.75 -28.50 200.25 2525 ---- 225.00B 180.25A 225.00B 190.00 -30.00 220.00 2550 ---- 245.75B 199.00A 245.75B 209.00 -31.25 240.25 2575 ---- 267.00B 218.50A 267.00B 229.00 -32.25 261.25 2600 ---- 288.75B 238.50A 288.75B 249.25 -33.50 282.75 2625 ---- 310.75B 259.50A 310.75B 270.25 -34.25 304.50 2650 ---- 333.25B 280.75A 333.25B 291.75 -35.00 326.75 2675 ---- 356.00B 302.50A 356.00B 313.75 -35.75 349.50 2700 ---- 379.00B 324.75A 379.00B 336.00 -36.25 372.25 2725 ---- 402.25B 347.00A 402.25B 358.75 -36.75 395.50 2750 ---- 425.75B 370.00A 425.75B 381.75 -37.25 419.00 2775 ---- 449.50B 393.00A 449.50B 405.00 -37.50 442.50 2800 ---- 473.25B 416.25A 473.25B 428.50 -38.00 466.50 2825 ---- 497.25B 439.75A 497.25B 452.25 -38.25 490.50 2850 ---- 521.25B 463.50A 521.25B 476.00 -38.50 514.50 2875 ---- 545.50B 487.25A 545.50B 500.00 -38.75 538.75 2900 ---- 570.00B 511.25A 570.00B 524.25 -38.75 563.00 2925 ---- 594.25B 535.50A 594.25B 548.50 -39.00 587.50 2950 ---- 619.00B 559.75A 619.00B 572.75 -39.25 612.00 2975 ---- 643.50B 584.00A 643.50B 597.25 -39.25 636.50 3000 ---- 668.00B 608.50A 668.00B 621.75 -39.50 661.25 3025 ---- 692.75B 633.00A 692.75B 646.25 -39.75 686.00 3050 ---- 717.50B 657.75A 717.50B 671.00 -39.75 710.75 3075 ---- 742.25B 682.25A 742.25B 695.75 -39.75 735.50 3100 ---- 767.25B 707.00A 767.25B 720.50 -40.00 760.50 3125 ---- 792.00B 731.75A 792.00B 745.25 -40.00 785.25 3150 ---- 817.00B 756.50A 817.00B 770.25 -40.00 810.25 3175 ---- 842.00B 781.50A 842.00B 795.00 -40.25 835.25 3200 ---- 867.00B 806.25A 867.00B 820.00 -40.25 860.25 3225 ---- 892.00B 831.25A 892.00B 845.00 -40.25 885.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- 213.10B 197.50A 197.50A 209.20 +.20 209.00 1795 ---- 208.10B 192.50A 192.50A 204.20 +.20 204.00 1800 ---- 203.10B 187.00A 187.00A 199.20 +.20 199.00 1805 ---- 198.10B 182.50A 182.50A 194.20 +.20 194.00 1810 ---- 192.80B 177.40A 177.40A 189.20 +.20 189.00 1815 ---- 188.10B 172.50A 172.50A 184.20 +.10 184.10 1820 ---- 182.80B 167.40A 167.40A 179.20 +.10 179.10 1825 ---- 178.10B 162.40A 162.40A 174.20 +.10 174.10 1830 ---- 172.80B 157.40A 157.40A 169.20 +.10 169.10 1835 ---- 168.10B 152.80A 152.80A 164.20 +.10 164.10 1840 ---- 163.10B 147.40A 147.40A 159.20 +.10 159.10 1845 ---- 158.10B 142.80A 142.80A 154.20 +.10 154.10 1850 ---- 153.20B 136.90A 136.90A 149.20 +.10 149.10 1855 ---- 148.20B 132.80A 132.80A 144.20 +.10 144.10 1860 ---- 143.20B 127.80A 127.80A 139.20 +.10 139.10 1865 ---- 138.20B 122.40A 122.40A 134.20 +.10 134.10 1870 ---- 133.20B 117.80A 117.80A 129.20 +.10 129.10 1875 ---- 128.10B 112.30A 112.30A 124.20 +.10 124.10 1880 ---- 123.10B 107.80A 107.80A 119.20 +.10 119.10 1885 ---- 118.10B 102.40A 102.40A 114.20 +.10 114.10 1890 ---- 113.10B 97.80A 97.80A 109.20 +.10 109.10 1895 ---- 108.10B 92.40A 92.40A 104.20 +.10 104.10 1900 ---- 103.80B 87.40A 87.40A 99.20 +.10 99.10 1905 ---- 98.80B 82.40A 82.40A 94.20 +.10 94.10 1910 ---- 93.80B 77.80A 77.80A 89.20 +.10 89.10 1915 ---- 88.80B 72.40A 72.40A 84.20 +.10 84.10 1920 ---- 83.80B 67.60A 67.60A 79.20 +.10 79.10 1925 ---- 78.80B 62.60A 62.60A 74.20 UNCH 74.20 1 1 1930 ---- 73.80B 57.70A 57.70A 69.20 UNCH 69.20 1935 ---- 68.80B 52.80A 52.80A 64.20 -.10 64.30 1940 ---- 63.80B 47.90A 47.90A 59.20 -.20 59.40 1945 ---- 58.80B 43.10A 43.10A 54.20 -.30 54.50 1950 ---- 53.80B 37.90A 37.90A 49.20 -.40 49.60 1955 ---- 48.90B 33.90A 33.90A 44.20 -.60 44.80 1960 ---- 43.90B 29.00A 29.00A 39.30 -.80 40.10 1 1 1965 ---- 39.00B 25.00A 25.00A 34.40 -1.10 35.50 1970 ---- 34.20B 20.30A 20.30A 29.50 -1.60 31.10 1975 ---- 29.40B 16.70A 16.70A 24.80 -2.00 26.80 1 1 1980 ---- 24.80B 13.20A 13.20A 20.30 -2.40 22.70 3 1985 10.40 20.40B 10.40 20.40B 16.00 -3.00 4 19.00 2 3 1990 9.50 16.30B 7.80A 16.30B 12.10 -3.50 14 15.60 8 8 1995 7.90 12.50B 5.80A 7.20A 8.80 -3.80 33 12.60 2 46 2000 9.30 9.30 4.10A 5.70 6.10 -3.80 158 9.90 257 253 2005 4.00 6.70 2.80A 3.50B 4.10 -3.70 35 7.80 11 21 2010 2.80 4.00 1.90A 2.40 2.70 -3.30 76 6.00 32 47 2015 2.30 2.40 1.20 1.30B 1.80 -2.80 27 4.60 10 65 2020 3.10 3.10 .90 .90 1.20 -2.30 29 3.50 28 20 2025 1.50 1.50 .50 .60 .80 -1.90 86 2.70 2 23 2030 .80 1.00 .40A .40A .50 -1.60 4 2.10 1 45 2035 ---- ---- .30A .30A .40 -1.20 1.60 2 18 2040 1.10 1.10 .10 .10 .20 -1.10 24 1.30 8 15 2045 .30 .30 .10A .10A .20 -.80 1 1.00 13 73 2050 .10 .10 .10 .10 .10 -.70 2 .80 4 13 2055 ---- ---- .10A .10A .10 -.50 .60 9 2060 ---- ---- .10A .10A .10 -.40 .50 2 97 2065 ---- ---- .10A .10A .10 -.30 .40 6 2070 ---- ---- .10A .10A .10 -.20 .30 3 58 2075 ---- ---- .10A .10A .10 -.10 .20 314 2080 ---- ---- .10A .10A .10 -.10 1 .20 11 2085 ---- ---- ---- ---- .10 UNCH .10 1 2 2090 ---- ---- ---- ---- .10 UNCH .10 11 2095 ---- ---- ---- ---- .10 UNCH .10 42 2100 ---- ---- ---- ---- .10 UNCH .10 56 2105 ---- ---- ---- ---- .10 UNCH .10 1 2110 ---- ---- ---- ---- .10 UNCH .10 312 2115 ---- ---- ---- ---- .10 UNCH .10 1 2120 ---- ---- ---- ---- .10 UNCH .10 45 2125 ---- ---- ---- ---- .10 UNCH .10 13 2130 ---- ---- ---- ---- .10 UNCH .10 10 10 2135 ---- ---- ---- ---- .10 UNCH .10 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 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 494 399 1820 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 1900 ---- ---- ---- ---- .10 UNCH .10 22 1905 ---- ---- ---- ---- .10 UNCH .10 1 1910 ---- ---- ---- ---- .10 UNCH .10 14 1915 ---- ---- ---- ---- .10 UNCH .10 21 1920 ---- ---- ---- ---- .10 UNCH .10 5 1925 .10 .10 .10 .10 .10 -.10 2 .20 14 1930 .10 .10 .10 .10 .10 -.10 6 .20 3 1935 .10 .10 .10 .10 .10 -.20 20 .30 2 1940 .30 .30 .10 .10 .10 -.30 6 .40 5 1945 .50 .50 .20A .20A .10 -.40 2 .50 1 1950 .30 .70B .20 .20 .10 -.50 27 .60 31 54 1955 .20 1.00B .20 .20 .10 -.80 2 .90 3 30 1960 .60 1.50B .20A .30 .20 -.90 27 1.10 15 1965 1.60 2.10B .20 .30 .30 -1.20 17 1.50 1 30 1970 1.40 3.00B .50 .50 .50 -1.60 26 2.10 1 26 1975 2.80 4.40B .60 .70A .70 -2.10 185 2.80 103 311 1980 4.00 6.00B 1.00 1.10A 1.20 -2.50 91 3.70 8 21 1985 5.70 8.20B 1.50 1.80A 1.90 -3.10 54 5.00 13 29 1990 7.30 10.80B 2.40 3.00 3.00 -3.60 42 6.60 41 21 1995 10.80 13.90B 3.60 4.90B 4.70 -3.90 81 8.60 38 22 2000 11.30 17.20B 5.50 7.10A 7.00 -3.90 122 10.90 19 700 2005 9.30 21.10B 8.10A 11.30B 10.00 -3.80 12 13.80 4 21 2010 ---- 24.90B 11.20A 24.30B 13.60 -3.40 1 17.00 8 19 2015 21.20 29.10B 14.80A 28.30B 17.70 -2.90 1 20.60 1 17 2020 ---- 33.90B 18.70A 33.30B 22.10 -2.40 24.50 42 2025 ---- 38.30B 22.90A 37.60B 26.70 -2.00 28.70 5 2030 ---- 43.30B 27.40A 42.70B 31.40 -1.70 33.10 9 2035 ---- 47.80B 32.10A 47.20B 36.30 -1.30 3 37.60 2 2040 ---- 53.00B 36.80A 52.40B 41.10 -1.10 3 42.20 4 2045 ---- 57.60B 41.70A 57.00B 46.00 -1.00 47.00 2 2050 ---- 63.30B 46.60A 63.20B 51.00 -.70 51.70 1 2055 ---- 67.70B 51.50A 67.10B 56.00 -.60 56.60 1 1 2060 ---- 72.80B 56.40A 72.20B 61.00 -.40 61.40 5 2065 69.50 77.70B 61.40A 76.70B 66.00 -.30 1 66.30 2070 ---- 82.70B 66.30A 82.10B 71.00 -.30 71.30 2075 ---- 87.70B 71.30A 87.10B 76.00 -.20 76.20 2080 ---- 92.70B 76.30A 92.10B 81.00 -.10 81.10 2085 ---- 97.60B 81.30A 97.00B 86.00 -.10 86.10 2090 ---- 102.70B 86.30A 102.10B 91.00 -.10 91.10 1 1 2095 ---- 107.60B 91.30A 107.00B 96.00 -.10 96.10 2100 ---- 113.10B 96.30A 113.00B 101.00 -.10 101.10 2105 ---- 117.70B 101.30A 117.10B 106.00 -.10 106.10 2110 ---- 122.60B 106.30A 122.00B 111.00 -.10 111.10 2115 ---- 127.70B 111.30A 127.10B 116.00 -.10 116.10 2120 ---- 132.60B 116.30A 132.00B 121.00 -.10 121.10 2125 ---- 137.80B 121.30A 137.20B 126.00 -.10 126.10 2130 ---- 142.60B 126.90A 142.00B 131.00 -.10 131.10 2135 ---- 147.70B 131.90A 147.10B 136.00 -.10 136.10 2140 ---- 152.70B 136.90A 152.10B 141.00 -.10 141.10 2145 ---- 157.60B 141.90A 157.00B 146.00 -.10 146.10 2150 ---- 163.20B 146.80A 163.10B 151.00 -.10 151.10 2155 ---- 167.60B 151.90A 167.00B 156.00 -.10 156.10 2160 ---- 172.70B 156.90A 172.10B 161.00 -.10 161.10 2165 ---- 177.60B 161.90A 177.00B 166.00 -.10 166.10 2170 ---- 182.70B 166.90A 182.10B 171.00 -.10 171.10 2175 ---- 187.70B 172.20A 187.10B 176.00 -.10 176.10 2180 ---- 192.70B 176.90A 192.10B 181.00 -.10 181.10 2185 ---- 197.60B 181.90A 197.00B 186.00 -.10 186.10 2190 ---- 202.60B 186.90A 202.00B 191.00 UNCH 191.00 2195 ---- 207.70B 191.80A 207.10B 196.00 UNCH 196.00 2200 ---- 213.10B 196.80A 213.00B 201.00 UNCH 201.00 2205 ---- 217.70B 201.80A 217.10B 206.00 UNCH 206.00 2210 ---- 222.70B 206.90A 222.10B 211.00 UNCH 211.00 2215 ---- 227.60B 211.90A 227.00B 216.00 UNCH 216.00 2220 ---- 232.70B 216.80A 232.10B 221.00 UNCH 221.00 2225 ---- 237.70B 221.90A 237.00B 226.00 UNCH 226.00 2230 ---- 242.60B 226.80A 241.90B 231.00 UNCH 231.00 2235 ---- 247.70B 231.90A 247.10B 236.00 UNCH 236.00 2240 ---- 252.60B 236.80A 251.90B 241.00 UNCH 241.00 2245 ---- 257.70B 241.90A 257.10B 246.00 UNCH 246.00 2250 ---- 263.10B 246.80A 263.00B 250.90 -.10 251.00 2255 ---- 267.50B 251.80A 266.90B 255.90 -.10 256.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 731 273 1522 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 213.10B 197.50A 197.50A 209.10 +.10 209.00 1795 ---- 208.10B 192.90A 192.90A 204.10 +.10 204.00 1800 ---- 203.30B 187.00A 187.00A 199.10 +.10 199.00 1805 ---- 198.10B 182.40A 182.40A 194.10 +.10 194.00 1810 ---- 193.10B 177.40A 177.40A 189.10 +.10 189.00 1815 ---- 188.10B 172.50A 172.50A 184.10 +.10 184.00 1820 ---- 183.10B 167.40A 167.40A 179.10 +.10 179.00 1825 ---- 178.10B 162.30A 162.30A 174.10 +.10 174.00 1830 ---- 173.10B 157.50A 157.50A 169.10 +.10 169.00 1835 ---- 168.10B 152.50A 152.50A 164.10 +.10 164.00 1840 ---- 163.10B 147.50A 147.50A 159.10 +.10 159.00 1845 ---- 158.00B 142.50A 142.50A 154.10 +.10 154.00 1850 ---- 153.80B 137.10A 137.10A 149.10 +.10 149.00 1855 ---- 148.80B 132.50A 132.50A 144.20 +.20 144.00 1860 ---- 143.80B 127.40A 127.40A 139.20 +.20 139.00 1865 ---- 138.80B 122.60A 122.60A 134.20 +.10 134.10 1870 ---- 133.80B 117.40A 117.40A 129.20 +.10 129.10 1875 ---- 128.80B 112.50A 112.50A 124.20 +.10 124.10 1880 ---- 123.80B 107.60A 107.60A 119.20 +.10 119.10 1885 ---- 118.80B 102.60A 102.60A 114.20 UNCH 114.20 1890 ---- 113.80B 97.60A 97.60A 109.20 UNCH 109.20 1895 ---- 108.80B 92.50A 92.50A 104.20 UNCH 1 104.20 1 1900 ---- 103.80B 87.30A 87.30A 99.20 UNCH 99.20 1905 ---- 98.80B 82.70A 82.70A 94.20 -.10 94.30 1910 ---- 93.90B 77.80A 77.80A 89.20 -.10 89.30 1 1915 ---- 88.90B 72.90A 72.90A 84.30 -.10 84.40 1920 ---- 83.90B 68.00A 68.00A 79.30 -.20 79.50 1925 ---- 78.90B 63.00A 63.00A 74.30 -.30 74.60 1 1930 ---- 74.00B 58.40A 58.40A 69.40 -.30 69.70 1935 ---- 69.00B 53.60A 53.60A 64.50 -.30 64.80 1940 ---- 64.10B 49.00A 49.00A 59.60 -.50 60.10 1 1945 ---- 59.30B 44.10A 44.10A 54.70 -.60 55.30 1950 ---- 54.40B 39.50A 39.50A 49.80 -.90 50.70 1955 ---- 49.70B 35.60A 35.60A 45.10 -1.10 46.20 1960 ---- 44.90B 31.10A 31.10A 40.40 -1.30 41.70 1965 ---- 40.30B 27.20A 27.20A 35.80 -1.60 37.40 1970 ---- 35.80B 23.60A 23.60A 31.40 -1.90 33.30 1975 ---- 31.50B 20.10A 20.10A 27.20 -2.10 29.30 6 7 1980 ---- 27.40B 16.90A 16.90A 23.20 -2.40 25.60 8 12 1985 ---- 23.50B 14.10A 14.10A 19.50 -2.60 22.10 7 1990 ---- 19.90B 11.70A 11.70A 16.20 -2.70 103 18.90 26 36 1995 11.60 16.60B 9.60A 16.60B 13.20 -2.90 2 16.10 30 48 2000 8.10 13.70B 7.90A 9.50A 10.70 -2.90 36 13.60 5 42 2005 9.60 9.60 6.30A 7.30A 8.50 -2.90 55 11.40 46 35 2010 7.60 7.60 5.00A 5.60A 6.70 -2.80 3 9.50 9 50 2015 5.70 5.70 3.90A 6.40B 5.20 -2.70 4 7.90 25 2020 4.30 4.30 3.10A 3.50A 4.00 -2.50 12 6.50 10 18 2025 3.50 3.60 2.40A 2.70 3.10 -2.20 8 5.30 6 2030 2.70 3.60 1.90A 2.00 2.40 -2.00 28 4.40 336 310 2035 1.90 2.20 1.50A 1.60A 1.90 -1.70 4 3.60 1 10 2040 ---- ---- 1.20A 1.20A 1.50 -1.40 2.90 4 39 2045 1.10 1.10 1.00A 1.00A 1.20 -1.20 1 2.40 5 3 2050 1.10 1.10 .70A .70A 1.00 -1.00 19 2.00 2 35 2055 ---- ---- .60A .60A .80 -.90 1.70 1 12 2060 .50 .50 .50 .80B .60 -.80 1 1.40 29 2065 ---- ---- .40A .40A .50 -.70 1.20 1 11 2070 ---- ---- .30A .30A .40 -.60 12 1.00 1 22 2075 .20 .20 .20 .20 .30 -.50 5 .80 6 2080 ---- ---- .30A .30A .30 -.40 .70 3 2085 ---- ---- .20A .20A .20 -.40 .60 1 62 2090 ---- ---- .20A .20A .20 -.30 1 .50 4 2095 ---- ---- .20A .20A .10 -.30 .40 3 9 2100 .10 .10 .10 .10 .10 -.30 1 .40 8 17 2105 ---- ---- .20A .20A .10 -.20 .30 6 2110 ---- ---- .20A .20A .10 -.20 .30 10 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 31 2125 ---- ---- .10A .10A .10 -.10 .20 13 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 5 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 5 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 7 2175 ---- ---- ---- ---- .10 UNCH .10 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 296 503 968 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 55 1855 ---- ---- ---- ---- .10 UNCH .10 1860 .10 .10 .10 .10 .10 UNCH 4 .10 3 1865 ---- ---- ---- ---- .10 UNCH .10 1 1870 ---- ---- .10A .10A .10 -.10 .20 1875 .10 .10 .10 .10 .10 -.10 4 .20 1880 ---- ---- .10A .10A .10 -.10 .20 42 1885 ---- ---- ---- ---- .10 -.10 .20 1890 ---- ---- ---- ---- .10 -.10 .20 2 1895 ---- ---- .20A .20A .10 -.20 .30 1 1900 ---- ---- .20A .20A .10 -.20 .30 11 20 1905 .20 .20 .20 .20 .20 -.10 2 .30 17 1910 .20 .20 .20 .20 .20 -.20 2 .40 10 1915 ---- ---- .20A .20A .20 -.20 1 .40 2 4 1920 ---- ---- .20A .20A .20 -.30 1 .50 2 1925 ---- .70B .30A .70B .30 -.30 .60 53 1930 ---- .80B .30A .80B .30 -.40 .70 5 8 1935 ---- 1.00B .40A 1.00B .40 -.50 11 .90 2 1940 1.30 1.40B .50 .50A .50 -.60 7 1.10 2 7 1945 ---- 1.80B .60A 1.80B .60 -.80 32 1.40 11 64 1950 .80 2.30B .70A .70A .80 -.90 2 1.70 54 656 1955 1.20 2.90B 1.00A 1.00A 1.00 -1.20 2 2.20 11 16 1960 3.00 3.70B 1.20 1.20 1.30 -1.40 36 2.70 6 80 1965 3.40 4.80B 1.60A 2.20B 1.80 -1.60 3 3.40 27 11 1970 5.40 6.20B 2.10A 2.10A 2.30 -2.00 3 4.30 15 28 1975 5.30 7.90B 2.70A 2.70A 3.10 -2.20 54 5.30 13 15 1980 7.30 9.80B 3.60 4.00A 4.10 -2.50 68 6.60 85 74 1985 5.00 12.10B 4.70A 6.40B 5.40 -2.70 1 8.10 9 7 1990 12.40 14.70B 6.10A 7.20B 7.10 -2.90 130 10.00 70 86 1995 11.10 17.60B 7.90A 9.70B 9.10 -3.00 3 12.10 29 36 2000 13.30 20.80B 10.10A 10.10A 11.60 -3.00 9 14.60 21 61 2005 ---- 24.20B 12.60A 23.80B 14.40 -3.00 17.40 1 33 2010 16.00 28.10B 15.40 18.80B 17.60 -2.90 10 20.50 48 56 2015 ---- 31.60B 18.70A 31.00B 21.10 -2.80 1 23.90 15 2020 ---- 35.90B 22.20A 35.20B 24.90 -2.60 27.50 4 2025 33.20 40.40B 26.00A 36.10B 29.00 -2.30 1 31.30 10 2030 35.30 44.90B 30.00A 40.60B 33.30 -2.00 2 35.30 7 2035 ---- 49.30B 34.20A 48.70B 37.80 -1.80 39.60 3 2040 ---- 54.00B 38.60A 53.30B 42.40 -1.50 43.90 24 2045 ---- 58.80B 43.10A 58.20B 47.10 -1.30 48.40 2 2050 ---- 63.90B 47.70A 63.80B 51.80 -1.20 53.00 14 2055 ---- 68.40B 52.40A 67.70B 56.60 -1.00 57.60 8 2060 ---- 73.20B 57.20A 72.60B 61.50 -.80 62.30 11 2065 ---- 78.10B 62.00A 77.50B 66.40 -.70 67.10 2070 ---- 83.10B 66.90A 82.50B 71.30 -.60 71.90 1 2075 ---- 88.10B 71.80A 87.50B 76.20 -.60 76.80 2080 ---- 92.90B 76.70A 92.20B 81.10 -.60 81.70 2085 ---- 97.80B 81.60A 97.20B 86.10 -.40 86.50 2090 ---- 102.90B 86.50A 102.30B 91.00 -.40 91.40 2095 ---- 107.80B 91.50A 107.10B 96.00 -.40 96.40 2100 ---- 113.30B 96.40A 113.20B 101.00 -.30 101.30 2105 ---- 117.70B 101.40A 117.10B 106.00 -.20 106.20 2110 ---- 122.80B 106.40A 122.20B 111.00 -.20 111.20 2115 ---- 127.70B 111.40A 127.10B 116.00 -.20 116.20 2120 ---- 132.80B 116.30A 132.20B 121.00 -.10 121.10 2125 ---- 137.70B 121.30A 137.10B 126.00 -.10 126.10 2130 ---- 142.80B 126.30A 142.20B 131.00 -.10 131.10 2135 ---- 147.60B 131.30A 147.00B 136.00 UNCH 136.00 2140 ---- 152.80B 136.30A 152.20B 141.00 UNCH 141.00 2145 ---- 157.60B 141.30A 157.00B 146.00 UNCH 146.00 2150 ---- 163.10B 146.30A 163.00B 150.90 -.10 151.00 2155 ---- 167.20B 151.30A 166.70B 155.90 -.10 156.00 2160 ---- 172.70B 156.30A 172.10B 160.90 -.10 161.00 2165 ---- 177.70B 162.20A 177.10B 165.90 -.10 166.00 2170 ---- 182.60B 166.90A 182.00B 170.90 -.10 171.00 2175 ---- 187.80B 171.20A 187.20B 175.90 -.10 176.00 2180 ---- 192.60B 176.90A 192.00B 180.90 -.10 181.00 2185 ---- 197.60B 181.90A 197.00B 185.90 -.10 186.00 2190 ---- 202.70B 187.20A 202.10B 190.90 -.10 191.00 2195 ---- 207.70B 192.20A 207.10B 195.90 -.10 196.00 2200 ---- 213.20B 196.90A 213.10B 200.90 -.10 201.00 2205 ---- 217.60B 201.90A 217.00B 205.90 -.10 206.00 2210 ---- 222.70B 207.20A 222.10B 210.90 -.10 211.00 2215 ---- 227.60B 211.90A 227.00B 215.90 -.10 216.00 2220 ---- 232.70B 217.20A 232.10B 220.90 -.10 221.00 2225 ---- 237.80B 222.20A 237.20B 225.90 -.10 226.00 2230 ---- 242.70B 227.20A 242.10B 230.90 -.10 231.00 2235 ---- 247.70B 232.20A 247.10B 235.90 -.10 236.00 2240 ---- 252.60B 236.90A 252.00B 240.90 -.10 241.00 2245 ---- 257.70B 241.90A 257.10B 245.90 -.10 246.00 2250 ---- 263.10B 246.80A 263.00B 250.90 -.10 251.00 2255 ---- 267.60B 251.90A 267.00B 255.90 -.10 256.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 389 420 1551 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 213.80B 197.60A 197.60A 209.10 +.10 209.00 1795 ---- 208.80B 192.60A 192.60A 204.10 +.10 204.00 1800 ---- 203.80B 187.10A 187.10A 199.10 +.10 199.00 1805 ---- 198.80B 182.50A 182.50A 194.10 +.10 194.00 1810 ---- 193.80B 177.60A 177.60A 189.10 +.10 189.00 1815 ---- 188.80B 172.60A 172.60A 184.10 +.10 184.00 1820 ---- 183.80B 167.50A 167.50A 179.10 +.10 179.00 1825 ---- 178.80B 162.50A 162.50A 174.10 UNCH 174.10 1830 ---- 173.80B 157.50A 157.50A 169.10 UNCH 169.10 1835 ---- 168.80B 152.50A 152.50A 164.10 UNCH 164.10 1840 ---- 163.80B 147.50A 147.50A 159.20 +.10 159.10 1845 ---- 158.80B 142.60A 142.60A 154.20 +.10 154.10 1850 ---- 153.80B 137.10A 137.10A 149.20 UNCH 149.20 1855 ---- 148.80B 132.70A 132.70A 144.20 UNCH 144.20 1860 ---- 143.90B 127.60A 127.60A 139.20 UNCH 139.20 1865 ---- 138.90B 122.70A 122.70A 134.20 -.10 134.30 1870 ---- 133.90B 117.80A 117.80A 129.30 UNCH 129.30 1875 ---- 128.90B 112.80A 112.80A 124.30 -.10 124.40 1880 ---- 124.00B 108.00A 108.00A 119.30 -.10 119.40 1885 ---- 119.00B 103.20A 103.20A 114.40 -.10 114.50 1890 ---- 114.00B 98.20A 98.20A 109.40 -.20 109.60 1895 ---- 109.10B 93.70A 93.70A 104.50 -.30 104.80 1900 ---- 104.20B 88.10A 88.10A 99.60 -.30 99.90 1905 ---- 99.30B 83.80A 83.80A 94.70 -.40 95.10 1910 ---- 94.40B 79.10A 79.10A 89.80 -.50 90.30 1915 ---- 89.50B 74.50A 74.50A 84.90 -.70 85.60 1920 ---- 84.70B 69.90A 69.90A 80.10 -.80 80.90 1 1925 ---- 79.90B 65.20A 65.20A 75.30 -.90 76.20 1930 ---- 75.20B 60.80A 60.80A 70.60 -1.00 71.60 1935 ---- 70.50B 56.60A 56.60A 66.00 -1.10 67.10 1 1940 ---- 65.90B 52.40A 52.40A 61.40 -1.30 62.70 1945 ---- 61.40B 48.40A 48.40A 56.90 -1.40 58.30 1950 ---- 57.00B 43.90A 43.90A 52.60 -1.50 54.10 1955 ---- 52.70B 40.30A 40.30A 48.30 -1.70 50.00 1960 ---- 48.50B 36.70A 36.70A 44.20 -1.80 46.00 1965 ---- 44.40B 33.10A 33.10A 40.30 -1.90 42.20 1970 ---- 40.50B 29.90A 29.90A 36.50 -2.00 38.50 3 1975 ---- 36.80B 26.70A 26.70A 32.90 -2.20 35.10 1980 ---- 33.20B 23.80A 23.80A 29.50 -2.30 31.80 1 1985 ---- 29.90B 21.20A 21.20A 26.30 -2.40 28.70 7 4 1990 ---- 26.70B 18.80A 18.80A 23.40 -2.40 19 25.80 2 2 1995 ---- 23.80B 16.70A 16.70A 20.70 -2.50 23.20 4 2000 18.70 21.10B 14.70A 21.10B 18.20 -2.50 7 20.70 3 2005 ---- 18.70B 13.00A 13.00A 15.90 -2.50 18.40 4 4 2010 ---- ---- 11.50A 11.50A 13.90 -2.50 8 16.40 1 2015 ---- ---- 10.00A 10.00A 12.10 -2.40 14.50 1 13 2020 ---- ---- 8.60A 8.60A 10.50 -2.30 1 12.80 2 3 2025 ---- ---- 7.50A 7.50A 9.10 -2.20 1 11.30 3 187 2030 ---- ---- 6.40A 6.40A 7.80 -2.10 2 9.90 1 2035 ---- ---- 5.50A 5.50A 6.70 -2.00 8.70 4 5 2040 ---- ---- 4.80A 4.80A 5.80 -1.90 9 7.70 1 11 2045 ---- ---- 4.10A 4.10A 5.00 -1.70 6.70 4 2050 4.70 4.70 3.50A 3.90A 4.30 -1.60 6 5.90 1 409 2055 3.20 3.20 3.10A 3.20 3.70 -1.50 1 5.20 1 36 2060 ---- ---- 2.70A 2.70A 3.20 -1.40 2 4.60 1 2065 3.00 3.00 2.30A 2.50A 2.70 -1.30 2 4.00 3 2070 ---- ---- 2.00A 2.00A 2.40 -1.10 1 3.50 2 2075 ---- ---- 1.80A 1.80A 2.00 -1.10 3.10 6 2080 ---- ---- 1.50A 1.50A 1.80 -1.00 2.80 1 2085 ---- ---- 1.30A 1.30A 1.50 -.90 2.40 6 2090 ---- ---- 1.10A 1.10A 1.30 -.90 2.20 2 2095 ---- ---- 1.00A 1.00A 1.20 -.70 1.90 2100 ---- ---- .80A .80A 1.00 -.70 1.70 2 4 2105 ---- ---- .70A .70A .90 -.60 1.50 1 2110 ---- ---- .60A .60A .80 -.50 1.30 35 2115 ---- ---- .50A .50A .70 -.50 1.20 1 2120 ---- ---- .50A .50A .60 -.50 1.10 2 2125 ---- ---- .40A .40A .50 -.40 .90 6 2130 .50 .50 .40A .40A .50 -.30 6 .80 19 2135 ---- ---- .40A .40A .40 -.40 7 .80 36 2140 ---- ---- .30A .30A .40 -.30 .70 1 2145 ---- ---- .30A .30A .30 -.30 .60 1 2150 ---- ---- .30A .30A .30 -.20 .50 14 2155 ---- ---- .30A .30A .30 -.20 .50 2160 ---- ---- .20A .20A .20 -.20 .40 2165 .40 .40 .20A .20A .20 -.20 2 .40 2170 ---- ---- .20A .20A .20 -.20 .40 4 2175 ---- ---- .20A .20A .20 -.10 .30 37 2180 ---- ---- .20A .20A .20 -.10 .30 1 2185 ---- ---- .20A .20A .10 -.20 .30 2190 ---- ---- .20A .20A .10 -.20 .30 6 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 .20 1 5 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 30 892 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 UNCH .10 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 100 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- .20A .20A .20 -.10 .30 11 1855 ---- ---- .20A .20A .20 -.10 .30 1860 ---- ---- .20A .20A .20 -.10 .30 1865 ---- ---- .20A .20A .20 -.20 .40 1870 ---- ---- .30A .30A .30 -.10 .40 1875 ---- ---- .30A .30A .30 -.20 .50 206 1880 ---- ---- .30A .30A .30 -.30 .60 1885 ---- ---- .40A .40A .40 -.20 .60 1 1890 ---- .80B .40A .80B .40 -.30 7 .70 1895 ---- ---- .50A .50A .50 -.40 5 .90 1900 ---- 1.10B .60A 1.10B .60 -.40 1.00 12 1905 .60 1.30B .60 .60 .70 -.50 8 1.20 1910 ---- 1.60B .80A 1.50B .80 -.60 1.40 1915 ---- 2.00B .90A 1.90B .90 -.70 1.60 5 1920 ---- 2.40B 1.10A 2.30B 1.10 -.80 1.90 1 1925 ---- 2.90B 1.30A 2.70B 1.30 -1.00 2.30 106 1930 ---- 3.20B 1.60A 3.20B 1.60 -1.10 1 2.70 3 9 1935 ---- 3.90B 1.90A 3.80B 2.00 -1.20 3.20 1 8 1940 3.60 4.80B 2.30A 4.60B 2.40 -1.30 1 3.70 1 8 1945 ---- 5.70B 2.80A 5.50B 2.90 -1.50 4.40 15 1950 6.40 6.70B 3.30A 3.40 3.50 -1.70 4 5.20 24 1955 ---- 7.90B 4.00A 7.80B 4.30 -1.80 6.10 1960 ---- 9.30B 4.80A 9.20B 5.20 -1.90 7.10 13 1965 6.00 10.90B 5.60A 6.10A 6.20 -2.00 13 8.20 1970 7.40 12.60B 6.70A 7.10A 7.40 -2.20 252 9.60 2 10 1975 8.60 14.70B 8.00A 8.70A 8.80 -2.30 23 11.10 1 16 1980 13.00 16.80B 9.50A 16.70B 10.40 -2.40 1 12.80 3 34 1985 ---- 19.20B 11.20A 19.10B 12.30 -2.40 1 14.70 4 1990 19.50 21.80B 13.10A 21.70B 14.30 -2.50 8 16.80 83 1995 ---- 24.70B 15.30A 24.60B 16.60 -2.60 1 19.20 1 2000 ---- 27.70B 17.60A 27.60B 19.10 -2.60 21.70 27 14 2005 ---- 30.80B 20.20A 30.40B 21.80 -2.60 24.40 16 2010 ---- 34.20B 23.00A 33.80B 24.80 -2.60 27.40 3 2015 ---- 37.70B 26.00A 37.30B 28.00 -2.50 30.50 3 2020 ---- 41.60B 29.10A 41.20B 31.40 -2.40 33.80 3 2025 ---- 45.50B 32.40A 45.10B 34.90 -2.40 37.30 1 5 2030 ---- 49.50B 36.00A 49.10B 38.70 -2.20 40.90 33 2035 ---- 53.20B 39.70A 52.60B 42.60 -2.10 44.70 2040 ---- 57.60B 43.60A 57.00B 46.60 -2.00 48.60 2045 ---- 61.90B 47.60A 61.10B 50.80 -1.90 52.70 2050 57.00 66.50B 51.70A 51.70A 55.10 -1.70 1 56.80 2 2055 ---- 70.90B 56.00A 70.30B 59.50 -1.60 61.10 16 2060 ---- 75.50B 60.30A 74.90B 64.00 -1.50 65.50 2065 ---- 80.10B 64.80A 79.40B 68.60 -1.30 69.90 2070 ---- 84.70B 69.30A 84.10B 73.20 -1.30 74.50 2075 ---- 89.60B 73.90A 88.90B 77.90 -1.10 79.00 2 2080 ---- 94.20B 78.60A 93.60B 82.60 -1.10 83.70 2085 ---- 99.00B 83.30A 98.40B 87.40 -.90 88.30 2090 ---- 103.80B 88.00A 103.20B 92.10 -1.00 93.10 2095 ---- 108.80B 92.80A 108.20B 97.00 -.80 97.80 2100 ---- 114.10B 97.60A 114.00B 101.80 -.80 1 102.60 1 2105 ---- 118.40B 102.40A 117.80B 106.70 -.70 107.40 2110 ---- 123.40B 107.30A 122.80B 111.60 -.60 112.20 2115 ---- 128.20B 112.10A 127.60B 116.50 -.60 117.10 2120 ---- 133.10B 117.00A 132.50B 121.40 -.50 121.90 2125 ---- 138.30B 121.90A 137.70B 126.30 -.50 126.80 2130 ---- 143.00B 126.90A 142.40B 131.30 -.40 131.70 2135 ---- 148.10B 131.80A 147.50B 136.20 -.40 136.60 2140 ---- 152.90B 136.70A 152.30B 141.20 -.30 141.50 2145 ---- 158.00B 141.70A 157.40B 146.10 -.40 146.50 2150 ---- 163.30B 146.60A 163.20B 151.10 -.30 151.40 2155 ---- 167.90B 151.60A 167.30B 156.10 -.30 156.40 2160 ---- 172.80B 156.50A 172.20B 161.00 -.30 161.30 2165 ---- 177.70B 161.50A 177.10B 166.00 -.30 1 166.30 1 2170 ---- 182.90B 166.50A 182.30B 171.00 -.20 171.20 2175 ---- 187.80B 171.40A 187.20B 176.00 -.20 176.20 2180 ---- 192.80B 176.40A 192.20B 181.00 -.20 181.20 2185 ---- 197.70B 181.40A 197.10B 185.90 -.20 186.10 2190 ---- 202.80B 186.40A 202.20B 190.90 -.20 191.10 2195 ---- 207.80B 191.30A 207.20B 195.90 -.20 196.10 2200 ---- 213.10B 196.30A 213.00B 200.90 -.20 201.10 2205 ---- 217.80B 201.30A 217.20B 205.90 -.20 206.10 2210 ---- 222.80B 206.30A 222.20B 210.90 -.10 211.00 2215 ---- 227.70B 211.30A 227.00B 215.90 -.10 216.00 2220 ---- 232.60B 216.30A 232.00B 220.90 -.10 221.00 2225 ---- 237.80B 221.30A 237.20B 225.90 -.10 226.00 2230 ---- 242.60B 226.30A 242.00B 230.90 -.10 231.00 2235 ---- 247.70B 231.30A 247.10B 235.90 -.10 236.00 2240 ---- 252.70B 237.30A 252.10B 240.90 -.10 241.00 2245 ---- 257.70B 242.20A 257.10B 245.90 -.10 246.00 2250 ---- 263.20B 246.30A 263.10B 250.90 -.10 251.00 2255 ---- 267.70B 252.00A 267.10B 255.90 -.10 256.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 328 39 769 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 213.80B 197.60A 197.60A 209.10 +.10 209.00 1795 ---- 208.80B 192.60A 192.60A 204.10 +.10 204.00 1800 ---- 203.80B 187.40A 187.40A 199.10 +.10 199.00 1805 ---- 198.80B 182.60A 182.60A 194.10 +.10 194.00 1810 ---- 193.80B 177.60A 177.60A 189.10 UNCH 189.10 1815 ---- 188.80B 172.50A 172.50A 184.10 UNCH 184.10 1820 ---- 183.80B 167.50A 167.50A 179.20 +.10 179.10 1825 ---- 178.80B 162.60A 162.60A 174.20 +.10 174.10 1830 ---- 173.90B 157.60A 157.60A 169.20 UNCH 169.20 1835 ---- 168.90B 152.70A 152.70A 164.20 UNCH 164.20 1840 ---- 163.90B 147.70A 147.70A 159.20 UNCH 159.20 1845 ---- 158.90B 142.80A 142.80A 154.20 -.10 154.30 1850 ---- 153.90B 137.40A 137.40A 149.30 UNCH 149.30 1855 ---- 149.00B 132.80A 132.80A 144.30 -.10 144.40 1860 ---- 144.00B 128.00A 128.00A 139.30 -.10 139.40 1865 ---- 139.00B 123.00A 123.00A 134.40 -.10 134.50 1870 ---- 134.10B 118.30A 118.30A 129.40 -.20 129.60 1875 ---- 129.10B 113.20A 113.20A 124.50 -.20 124.70 1880 ---- 124.20B 108.50A 108.50A 119.60 -.20 119.80 1885 ---- 119.30B 103.60A 103.60A 114.70 -.30 115.00 1890 ---- 114.40B 99.00A 99.00A 109.80 -.30 110.10 1895 ---- 109.50B 94.10A 94.10A 104.90 -.40 105.30 1900 ---- 104.70B 89.00A 89.00A 100.10 -.50 100.60 1905 ---- 99.90B 84.80A 84.80A 95.30 -.50 95.80 2 1910 ---- 95.10B 80.30A 80.30A 90.50 -.70 91.20 1915 ---- 90.30B 75.50A 75.50A 85.80 -.70 86.50 1920 ---- 85.60B 71.20A 71.20A 81.10 -.80 81.90 1925 ---- 81.00B 66.70A 66.70A 76.50 -.90 77.40 1930 ---- 76.40B 62.70A 62.70A 71.90 -1.10 73.00 1 1 1935 ---- 71.90B 58.50A 58.50A 67.50 -1.10 68.60 1940 ---- 67.40B 54.20A 54.20A 63.10 -1.30 64.40 1945 ---- 63.10B 50.30A 50.30A 58.80 -1.40 60.20 1950 ---- 58.80B 46.30A 46.30A 54.60 -1.50 56.10 1955 ---- 54.70B 42.90A 42.90A 50.60 -1.60 52.20 1 1 1960 ---- 50.70B 39.30A 39.30A 46.70 -1.60 48.30 1965 ---- 46.80B 36.10A 36.10A 42.90 -1.80 44.70 1970 ---- 43.10B 32.90A 32.90A 39.30 -1.80 41.10 1975 ---- 39.50B 29.80A 29.80A 35.90 -1.90 37.80 1980 ---- 36.10B 27.00A 27.00A 32.70 -1.90 34.60 1985 29.10 32.90B 24.30A 27.80A 29.70 -1.90 1 31.60 1990 ---- 29.90B 22.00A 22.00A 26.80 -2.00 1 28.80 1995 ---- 27.00B 19.80A 19.80A 24.10 -2.10 26.20 2000 ---- 24.40B 17.80A 17.80A 21.60 -2.10 23.70 3 2005 ---- 21.90B 16.00A 16.00A 19.30 -2.20 21.50 2010 ---- 19.60B 14.40A 14.40A 17.20 -2.20 19.40 12 2015 ---- ---- 12.80A 12.80A 15.30 -2.20 1 17.50 2020 ---- ---- 11.30A 11.30A 13.60 -2.10 15.70 5 2025 11.50 13.80B 10.00A 10.00A 12.00 -2.10 6 14.10 7 2030 ---- ---- 8.80A 8.80A 10.60 -2.00 12.60 6 2035 ---- ---- 7.80A 7.80A 9.40 -1.90 1 11.30 10 2040 ---- ---- 6.90A 6.90A 8.30 -1.70 10.00 11 2045 ---- ---- 6.00A 6.00A 7.30 -1.70 9.00 8 2050 7.10 7.10 5.30A 5.80A 6.40 -1.60 7 8.00 13 2055 ---- ---- 4.70A 4.70A 5.70 -1.40 7.10 1 12 2060 5.30 5.30 4.10A 4.10A 5.00 -1.30 1 6.30 23 2065 4.40 4.60 3.70A 3.70A 4.40 -1.30 300 5.70 3 2070 ---- ---- 3.30A 3.30A 3.90 -1.20 5.10 1 2075 ---- ---- 2.90A 2.90A 3.40 -1.10 4.50 5 2080 ---- ---- 2.60A 2.60A 3.00 -1.00 4.00 6 2085 ---- ---- 2.30A 2.30A 2.70 -.90 3.60 5 2090 ---- ---- 2.00A 2.00A 2.40 -.80 3.20 1 2095 ---- ---- 1.80A 1.80A 2.10 -.80 2.90 1 2100 ---- ---- 1.60A 1.60A 1.80 -.80 1 2.60 2 14 2105 1.90 1.90 1.40A 1.40A 1.60 -.80 16 2.40 1 2110 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 2115 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1 2120 1.10 1.10 1.00A 1.00A 1.10 -.60 7 1.70 2125 ---- ---- .90A .90A 1.00 -.60 1.60 2130 ---- ---- .80A .80A .90 -.50 1.40 2135 ---- ---- .70A .70A .80 -.50 1.30 2140 ---- ---- .70A .70A .70 -.50 1.20 8 2145 ---- ---- .60A .60A .70 -.40 1.10 2150 ---- ---- .60A .60A .60 -.40 1.00 68 2155 ---- ---- .50A .50A .50 -.40 .90 1 2160 ---- ---- .50A .50A .50 -.30 .80 8 2165 ---- ---- .50A .50A .50 -.30 .80 2170 ---- ---- .40A .40A .40 -.30 .70 1 2175 ---- ---- .40A .40A .40 -.20 .60 2180 ---- ---- .40A .40A .40 -.20 .60 2185 ---- ---- .40A .40A .40 -.10 .50 2190 ---- ---- .30A .30A .30 -.20 .50 2195 ---- ---- .30A .30A .30 -.20 .50 2200 ---- ---- .30A .30A .30 -.10 .40 2205 ---- ---- .30A .30A .30 -.10 .40 2210 ---- ---- .30A .30A .30 -.10 .40 1 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .20 -.10 .30 2225 ---- ---- ---- ---- .20 -.10 .30 2230 ---- ---- .20A .20A .20 -.10 .30 2235 ---- ---- .20A .20A .20 -.10 .30 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 6 238 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- .20A .20A .20 -.10 .30 4 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .30A .30A .30 -.10 .40 1850 ---- ---- .30A .30A .30 -.20 .50 1855 ---- ---- .40A .40A .30 -.20 .50 1 1860 ---- ---- .40A .40A .40 -.20 .60 1865 ---- ---- .50A .50A .40 -.30 .70 1870 ---- .80B .50A .80B .50 -.20 .70 32 1875 ---- ---- .60A .60A .50 -.40 .90 3 1880 ---- ---- .60A .60A .60 -.40 1.00 41 1885 ---- 1.20B .70A 1.20B .70 -.40 1.10 1890 ---- 1.40B .80A 1.40B .80 -.50 1.30 1895 ---- 1.70B 1.00A 1.60B .90 -.60 1.50 2 1900 ---- 2.00B 1.10A 1.90B 1.10 -.60 1.70 11 1905 ---- 2.40B 1.30A 2.30B 1.30 -.70 2.00 2 1910 ---- 2.80B 1.50A 2.60B 1.50 -.80 2.30 5 1915 ---- 3.20B 1.70A 3.10B 1.80 -.80 2.60 1920 ---- 3.60B 2.00A 2.00A 2.10 -1.00 3.10 36 1925 ---- 4.30B 2.40A 4.20B 2.50 -1.00 1 3.50 3 31 1930 ---- 5.00B 2.80A 4.90B 2.90 -1.20 4.10 3 3 1935 ---- 5.90B 3.30A 5.90B 3.40 -1.30 4.70 2 5 1940 ---- 6.80B 3.80A 6.70B 4.10 -1.30 5.40 77 85 1945 ---- 7.90B 4.50A 7.90B 4.80 -1.50 6.30 13 1950 7.90 9.20B 5.20A 6.20B 5.60 -1.60 16 7.20 76 87 1955 9.20 10.50B 6.10A 7.20B 6.50 -1.70 2 8.20 12 1960 ---- 12.10B 7.00A 12.00B 7.60 -1.80 9.40 30 1965 ---- 13.80B 8.20A 13.70B 8.90 -1.80 10.70 10 1970 ---- 15.70B 9.50A 15.60B 10.30 -1.90 12.20 10 1975 12.30 17.80B 10.90A 12.80B 11.90 -1.90 2 13.80 2 7 1980 ---- 20.00B 12.60A 19.90B 13.60 -2.00 15.60 1 5 1985 ---- 22.40B 14.40A 22.30B 15.60 -2.00 4 17.60 7 16 1990 ---- 25.00B 16.40A 24.90B 17.70 -2.10 19.80 3 1995 ---- 27.90B 18.60A 27.80B 20.00 -2.20 1 22.20 1 5 2000 28.60 30.80B 21.00A 29.40B 22.50 -2.20 7 24.70 7 27 2005 ---- 34.00B 23.50A 33.90B 25.20 -2.30 4 27.50 2010 ---- 37.00B 26.20A 36.60B 28.10 -2.30 30.40 8 2015 ---- 40.60B 29.10A 40.20B 31.20 -2.20 33.40 2020 ---- 44.20B 32.20A 43.80B 34.40 -2.30 36.70 1 2025 44.10 48.10B 35.40A 47.70B 37.90 -2.10 1 40.00 5 2030 ---- 51.90B 38.80A 51.50B 41.50 -2.00 43.50 7 2035 ---- 56.00B 42.40A 55.60B 45.20 -2.00 47.20 1 2040 ---- 59.60B 46.10A 59.00B 49.10 -1.90 51.00 2045 ---- 63.90B 50.00A 63.30B 53.10 -1.80 54.90 2 2050 ---- 68.20B 53.90A 67.70B 57.30 -1.60 58.90 1 2055 ---- 72.60B 58.00A 72.00B 61.50 -1.50 63.00 2060 72.80 77.10B 62.20A 76.40B 65.80 -1.50 1 67.30 2065 ---- 81.60B 66.50A 81.00B 70.20 -1.40 71.60 2070 ---- 86.20B 70.90A 85.50B 74.70 -1.30 76.00 2075 ---- 90.80B 75.40A 90.20B 79.20 -1.20 80.40 2080 ---- 95.30B 79.90A 94.70B 83.80 -1.10 84.90 2085 ---- 100.10B 84.50A 99.40B 88.50 -1.00 89.50 2090 ---- 104.80B 89.10A 104.10B 93.10 -1.00 94.10 2095 ---- 109.60B 93.80A 109.00B 97.90 -.90 98.80 2100 ---- 114.70B 98.50A 114.60B 102.60 -.90 103.50 2105 ---- 119.20B 103.20A 118.60B 107.40 -.80 108.20 2110 ---- 123.90B 108.00A 123.30B 112.20 -.80 113.00 2115 ---- 128.90B 112.80A 128.30B 117.00 -.80 117.80 2120 ---- 133.70B 117.70A 133.10B 121.90 -.70 122.60 2125 ---- 138.70B 122.50A 138.00B 126.80 -.60 127.40 2130 ---- 143.50B 127.40A 142.80B 131.70 -.60 132.30 2135 ---- 148.50B 132.30A 147.90B 136.60 -.50 137.10 2140 ---- 153.30B 137.20A 152.70B 141.50 -.50 142.00 2145 ---- 158.30B 142.10A 157.70B 146.40 -.50 146.90 2150 ---- 163.60B 147.00A 163.50B 151.30 -.50 151.80 2155 ---- 168.20B 151.90A 167.60B 156.30 -.40 156.70 2160 ---- 173.00B 156.80A 172.40B 161.20 -.40 161.60 2165 ---- 178.10B 161.80A 177.50B 166.20 -.40 166.60 2170 ---- 182.90B 166.70A 182.30B 171.20 -.30 171.50 2175 ---- 188.10B 171.70A 187.50B 176.10 -.40 176.50 2180 ---- 192.90B 176.60A 192.30B 181.10 -.30 181.40 2185 ---- 197.90B 181.60A 197.20B 186.10 -.30 186.40 2190 ---- 202.80B 186.60A 202.20B 191.10 -.20 191.30 2195 ---- 207.90B 191.50A 207.30B 196.10 -.20 196.30 2200 ---- 213.30B 196.50A 213.20B 201.00 -.20 201.20 2205 ---- 217.90B 201.50A 217.30B 206.00 -.20 206.20 2210 ---- 222.80B 206.40A 222.20B 211.00 -.20 211.20 2215 ---- 227.80B 211.40A 227.20B 216.00 -.20 216.20 2220 ---- 232.80B 216.40A 232.20B 221.00 -.10 221.10 2225 ---- 237.80B 221.40A 237.20B 226.00 -.10 226.10 2230 ---- 242.70B 226.40A 242.10B 231.00 -.10 231.10 2235 ---- 247.80B 231.30A 247.20B 236.00 -.10 236.10 2240 ---- 252.60B 236.30A 252.00B 241.00 -.10 241.10 2245 ---- 257.80B 241.30A 257.20B 245.90 -.20 246.10 2250 ---- 263.10B 246.30A 263.00B 250.90 -.10 251.00 2255 ---- 267.80B 251.30A 267.20B 255.90 -.10 256.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 179 511 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 213.80B 197.70A 197.70A 209.10 UNCH 209.10 1795 ---- 208.80B 192.60A 192.60A 204.20 +.10 204.10 1800 ---- 203.80B 187.30A 187.30A 199.20 +.10 199.10 1805 ---- 198.80B 182.60A 182.60A 194.20 +.10 194.10 1810 ---- 193.80B 177.70A 177.70A 189.20 +.10 189.10 1815 ---- 188.90B 172.70A 172.70A 184.20 UNCH 184.20 1820 ---- 183.90B 167.80A 167.80A 179.20 UNCH 179.20 1825 ---- 178.90B 162.80A 162.80A 174.30 UNCH 174.30 1830 ---- 173.90B 157.90A 157.90A 169.30 UNCH 169.30 1835 ---- 169.00B 153.00A 153.00A 164.30 UNCH 164.30 1840 ---- 164.00B 148.10A 148.10A 159.40 UNCH 159.40 1845 ---- 159.00B 143.10A 143.10A 154.40 -.10 154.50 1850 ---- 154.10B 137.80A 137.80A 149.50 -.10 149.60 1855 ---- 149.10B 133.40A 133.40A 144.50 -.10 144.60 1860 ---- 144.20B 128.50A 128.50A 139.60 -.10 139.70 1865 ---- 139.30B 123.60A 123.60A 134.70 -.20 134.90 1870 ---- 134.40B 118.80A 118.80A 129.80 -.20 130.00 1875 ---- 129.50B 113.90A 113.90A 124.90 -.20 125.10 1880 ---- 124.60B 109.20A 109.20A 120.00 -.30 120.30 1885 ---- 119.80B 104.70A 104.70A 115.20 -.30 115.50 1890 ---- 114.90B 99.80A 99.80A 110.30 -.50 110.80 1895 ---- 110.10B 95.40A 95.40A 105.60 -.50 106.10 1900 ---- 105.40B 90.40A 90.40A 100.80 -.60 101.40 1905 ---- 100.70B 86.00A 86.00A 96.10 -.60 96.70 1910 ---- 96.00B 81.60A 81.60A 91.50 -.70 92.20 1915 ---- 91.30B 77.10A 77.10A 86.90 -.70 1 87.60 1920 ---- 86.70B 73.00A 73.00A 82.30 -.90 83.20 1925 ---- 82.20B 68.80A 68.80A 77.80 -1.00 78.80 1930 ---- 77.80B 64.50A 64.50A 73.40 -1.00 74.40 1935 ---- 73.40B 60.40A 60.40A 69.10 -1.10 70.20 1940 ---- 69.10B 56.20A 56.20A 64.90 -1.10 66.00 1945 ---- 64.90B 52.70A 52.70A 60.80 -1.20 62.00 1950 ---- 60.80B 48.70A 48.70A 56.80 -1.30 58.10 1955 ---- 56.80B 45.50A 45.50A 52.90 -1.30 54.20 1960 ---- 52.90B 41.90A 41.90A 49.10 -1.40 50.50 1965 ---- 49.20B 38.70A 38.70A 45.50 -1.50 47.00 1970 38.00 45.60B 35.80A 41.10B 42.10 -1.50 2 43.60 1975 ---- 42.10B 32.60A 32.60A 38.80 -1.60 40.40 2 1980 ---- 38.90B 29.90A 29.90A 35.60 -1.70 37.30 2 1985 ---- 35.70B 27.20A 27.20A 32.70 -1.60 34.30 1990 ---- 32.80B 25.00A 25.00A 29.90 -1.70 31.60 1 1995 ---- 30.00B 22.70A 22.70A 27.20 -1.80 29.00 2000 26.30 27.40B 20.60A 23.30A 24.70 -1.90 1 26.60 2005 ---- 25.00B 18.90A 18.90A 22.50 -1.80 24.30 1 1 2010 ---- 22.60B 17.20A 17.20A 20.30 -1.80 22.10 2015 ---- 20.50B 15.50A 15.50A 18.40 -1.80 20.20 2020 ---- 18.50B 14.00A 14.00A 16.60 -1.70 18.30 42 42 2025 ---- ---- 12.60A 12.60A 14.90 -1.80 16.70 2030 ---- ---- 11.30A 11.30A 13.40 -1.70 15.10 1 1 2035 ---- ---- 10.10A 10.10A 12.00 -1.70 13.70 2 2040 ---- ---- 9.00A 9.00A 10.80 -1.60 12.40 2045 ---- ---- 8.10A 8.10A 9.70 -1.50 11.20 2050 ---- ---- 7.20A 7.20A 8.70 -1.50 10.20 11 2055 ---- ---- 6.50A 6.50A 7.80 -1.40 9.20 4 2060 ---- ---- 5.80A 5.80A 6.90 -1.40 8.30 11 2065 ---- ---- 5.20A 5.20A 6.20 -1.30 7.50 2070 5.20 5.20 4.60A 5.10A 5.60 -1.20 1 6.80 1 2075 ---- ---- 4.20A 4.20A 5.00 -1.10 6.10 13 2080 ---- ---- 3.80A 3.80A 4.50 -1.10 5.60 3 2085 ---- ---- 3.40A 3.40A 4.00 -1.00 5.00 5 2090 ---- ---- 3.10A 3.10A 3.60 -1.00 4.60 2095 ---- ---- 2.80A 2.80A 3.20 -.90 4.10 10 41 2100 ---- ---- 2.50A 2.50A 2.90 -.90 3.80 5 2105 ---- ---- 2.30A 2.30A 2.60 -.80 3.40 5 5 2110 ---- ---- 2.10A 2.10A 2.40 -.70 3.10 2 2115 ---- ---- 1.90A 1.90A 2.10 -.70 2.80 2120 ---- ---- 1.70A 1.70A 1.90 -.70 2.60 4 2125 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 5 6 2130 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 9 2135 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 5 2140 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 6 2145 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1 2150 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 7 2155 ---- ---- .90A .90A 1.00 -.40 1.40 1 2160 ---- ---- .90A .90A .90 -.40 1.30 6 2165 ---- ---- .80A .80A .90 -.30 1.20 2170 ---- ---- .70A .70A .80 -.30 1.10 1 1 2175 ---- ---- .70A .70A .80 -.20 1.00 2180 ---- ---- .60A .60A .70 -.30 1.00 2185 ---- ---- .60A .60A .60 -.30 .90 2190 ---- ---- .60A .60A .60 -.20 .80 2195 ---- ---- .50A .50A .60 -.20 .80 2200 ---- ---- .50A .50A .50 -.20 .70 3 4 2205 ---- ---- .50A .50A .50 -.20 .70 2210 ---- ---- .50A .50A .50 -.10 .60 2215 ---- ---- .40A .40A .40 -.20 .60 2220 ---- ---- .40A .40A .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 68 202 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1 1810 ---- ---- .30A .30A .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .50A .50A .50 -.20 .70 1 1850 ---- ---- .60A .60A .60 -.20 .80 1 1855 ---- ---- .70A .70A .60 -.30 .90 1860 ---- ---- .70A .70A .70 -.30 1.00 24 1865 ---- ---- .80A .80A .80 -.30 1.10 1 1870 ---- 1.30B .90A 1.30B .90 -.30 1.20 1875 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1 1880 ---- 1.60B 1.10A 1.60B 1.10 -.40 1.50 40 1885 ---- 1.90B 1.30A 1.90B 1.20 -.50 1.70 1890 ---- 2.20B 1.40A 2.20B 1.40 -.60 2.00 1 1895 ---- 2.50B 1.60A 2.50B 1.60 -.60 2.20 1900 ---- 2.90B 1.90A 2.90B 1.90 -.70 2.60 6 1905 ---- 3.30B 2.10A 3.30B 2.20 -.70 2.90 5 1910 ---- 3.80B 2.40A 3.80B 2.50 -.80 3.30 1915 ---- 4.40B 2.80A 4.40B 2.90 -.90 3.80 1920 ---- 5.10B 3.20A 5.10B 3.40 -.90 4.30 1925 ---- 5.90B 3.70A 5.80B 3.90 -1.00 4.90 137 1930 ---- 6.60B 4.20A 6.60B 4.50 -1.10 5.60 10 10 1935 ---- 7.80B 4.80A 7.60B 5.10 -1.20 6.30 1940 ---- 8.90B 5.50A 8.80B 5.90 -1.30 2 7.20 1945 ---- 10.00B 6.40A 9.90B 6.80 -1.30 8.10 1 1950 ---- 11.30B 7.30A 11.30B 7.80 -1.40 2 9.20 13 1955 ---- 12.90B 8.30A 12.80B 8.90 -1.40 10.30 6 1960 ---- 14.40B 9.40A 14.30B 10.10 -1.50 11.60 2 1965 ---- 16.20B 10.70A 16.20B 11.50 -1.60 13.10 3 1970 ---- 18.30B 12.10A 18.20B 13.00 -1.70 14.70 9 1975 ---- 20.30B 13.70A 20.30B 14.70 -1.70 16.40 4 4 1980 ---- 22.80B 15.50A 22.70B 16.60 -1.70 18.30 1985 ---- 25.00B 17.40A 25.00B 18.60 -1.80 20.40 1 1990 ---- 27.80B 19.50A 27.70B 20.80 -1.80 22.60 2 1 1995 ---- 30.40B 21.70A 30.30B 23.10 -1.90 25.00 2 2000 ---- 33.40B 24.00A 33.40B 25.60 -1.90 27.50 33 2005 ---- 36.60B 26.60A 36.50B 28.30 -2.00 30.30 1 2010 ---- 39.70B 29.30A 39.30B 31.20 -1.90 33.10 2015 ---- 42.80B 32.10A 42.10B 34.20 -1.90 36.10 2020 ---- 46.60B 35.10A 46.20B 37.40 -1.90 39.30 4 2025 ---- 50.10B 38.30A 49.20B 40.80 -1.80 42.60 2030 ---- 54.10B 41.60A 53.70B 44.20 -1.90 46.10 2035 ---- 57.70B 45.10A 56.80B 47.90 -1.70 49.60 2 2040 ---- 62.00B 48.70A 61.60B 51.60 -1.70 1 53.30 2045 ---- 65.00B 52.40A 64.90B 55.50 -1.60 57.10 2050 ---- 69.90B 56.30A 69.40B 59.50 -1.60 61.10 2055 ---- 73.80B 60.20A 73.30B 63.60 -1.50 65.10 2060 ---- 78.50B 64.30A 77.90B 67.70 -1.50 69.20 2065 ---- 82.60B 68.40A 82.50B 72.00 -1.40 73.40 2070 ---- 87.40B 72.70A 86.90B 76.30 -1.40 77.70 2075 ---- 91.70B 77.00A 91.10B 80.70 -1.30 82.00 2080 ---- 96.60B 81.40A 95.90B 85.20 -1.20 86.40 2085 ---- 100.80B 85.90A 100.20B 89.70 -1.20 90.90 2090 ---- 105.70B 90.40A 105.00B 94.30 -1.10 95.40 2095 ---- 110.10B 95.00A 109.60B 99.00 -1.00 100.00 2100 ---- 115.20B 99.60A 115.10B 103.60 -1.00 104.60 2105 ---- 119.80B 104.20A 119.20B 108.30 -.90 109.20 2110 ---- 124.30B 108.90A 123.80B 113.10 -.80 113.90 2115 ---- 129.40B 113.70A 128.80B 117.80 -.80 118.60 2120 ---- 133.90B 118.40A 133.40B 122.60 -.70 123.30 2125 ---- 139.10B 123.20A 138.50B 127.40 -.70 128.10 2130 ---- 143.60B 128.00A 143.10B 132.30 -.60 132.90 2135 ---- 148.80B 132.80A 148.20B 137.10 -.60 137.70 2140 ---- 153.40B 137.70A 152.90B 142.00 -.60 142.60 2145 ---- 158.60B 142.60A 157.90B 146.90 -.50 147.40 2150 ---- 163.60B 147.40A 163.60B 151.80 -.50 152.30 2155 ---- 168.40B 152.30A 167.80B 156.70 -.40 157.10 2160 ---- 173.00B 157.20A 172.50B 161.60 -.40 162.00 2165 ---- 178.20B 162.10A 177.60B 166.50 -.40 166.90 2170 ---- 182.90B 167.10A 182.30B 171.50 -.30 171.80 2175 ---- 188.20B 172.00A 187.60B 176.40 -.40 176.80 2180 ---- 192.80B 176.90A 192.30B 181.40 -.30 181.70 2185 ---- 198.00B 181.90A 197.40B 186.30 -.30 186.60 2190 ---- 202.70B 186.80A 202.10B 191.30 -.30 191.60 2195 ---- 207.90B 191.70A 207.30B 196.20 -.30 196.50 2200 ---- 213.10B 196.70A 212.90B 201.20 -.20 201.40 2205 ---- 217.80B 201.70A 217.20B 206.20 -.20 206.40 2210 ---- 222.80B 206.60A 222.20B 211.10 -.30 211.40 2215 ---- 227.80B 211.60A 227.20B 216.10 -.20 216.30 2220 ---- 232.80B 216.60A 232.20B 221.10 -.20 221.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 16 310 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 213.10B 199.40A 199.40A 209.10 UNCH 209.10 1795 ---- 207.80B 194.40A 194.40A 204.20 +.10 204.10 1800 ---- 203.90B 188.50A 188.50A 199.20 +.10 199.10 1805 ---- 198.20B 184.50A 184.50A 194.20 UNCH 194.20 1810 ---- 193.30B 179.60A 179.60A 189.20 UNCH 189.20 1815 ---- 188.00B 174.60A 174.60A 184.30 UNCH 184.30 1820 ---- 183.20B 169.80A 169.80A 179.30 UNCH 179.30 1825 ---- 179.00B 163.70A 163.70A 174.30 -.10 174.40 1830 ---- 173.30B 159.80A 159.80A 169.40 UNCH 169.40 1835 ---- 168.50B 154.90A 154.90A 164.40 -.10 164.50 1840 ---- 163.60B 150.10A 150.10A 159.50 -.10 159.60 1845 ---- 158.60B 145.10A 145.10A 154.50 -.20 154.70 1850 ---- 154.20B 139.20A 139.20A 149.60 -.20 149.80 1855 ---- 148.50B 135.40A 135.40A 144.70 -.20 144.90 1860 ---- 143.50B 130.50A 130.50A 139.80 -.20 140.00 1865 ---- 138.70B 125.70A 125.70A 134.90 -.30 135.20 1870 ---- 133.90B 120.90A 120.90A 130.00 -.40 130.40 1875 ---- 129.80B 115.20A 115.20A 125.20 -.40 125.60 1880 ---- 124.50B 111.50A 111.50A 120.40 -.40 120.80 1885 ---- 119.40B 106.80A 106.80A 115.60 -.40 116.00 1890 ---- 114.90B 102.00A 102.00A 110.80 -.50 111.30 1895 ---- 109.90B 96.60A 96.60A 106.10 -.60 106.70 1900 ---- 105.90B 92.10A 92.10A 101.40 -.60 102.00 1905 ---- 100.30B 87.60A 87.60A 96.80 -.60 97.40 1910 ---- 96.10B 83.20A 83.20A 92.20 -.70 92.90 1915 ---- 92.10B 78.90A 78.90A 87.60 -.90 88.50 1920 ---- 87.50B 74.60A 74.60A 83.20 -.90 84.10 1925 ---- 83.10B 70.40A 70.40A 78.80 -.90 79.70 1930 ---- 78.70B 66.40A 66.40A 74.40 -1.10 75.50 1935 ---- 74.40B 62.30A 62.30A 70.20 -1.10 71.30 1940 ---- 70.20B 58.40A 58.40A 66.00 -1.20 67.20 1945 ---- 66.10B 54.70A 54.70A 62.00 -1.30 63.30 1950 ---- 62.10B 51.00A 51.00A 58.10 -1.30 59.40 1955 ---- 58.10B 47.60A 47.60A 54.30 -1.40 55.70 1960 ---- 54.30B 44.30A 44.30A 50.60 -1.50 52.10 1965 ---- 50.70B 41.10A 41.10A 47.10 -1.50 48.60 1970 ---- 47.20B 38.00A 38.00A 43.70 -1.50 45.20 1975 ---- 43.80B 35.10A 35.10A 40.50 -1.60 42.10 1980 ---- 40.60B 32.40A 32.40A 37.40 -1.60 39.00 1985 ---- 37.50B 29.80A 29.80A 34.50 -1.70 36.20 1 1990 29.30 34.60B 27.30A 27.60A 31.70 -1.70 2 33.40 1995 ---- 31.80B 25.00A 25.00A 29.10 -1.80 30.90 2000 ---- 29.20B 22.90A 22.90A 26.60 -1.90 28.50 2005 ---- 26.80B 20.90A 20.90A 24.40 -1.80 26.20 2010 ---- 24.50B 19.10A 19.10A 22.20 -1.80 24.00 5 5 2015 ---- 22.30B 17.30A 17.30A 20.20 -1.80 22.00 1 2020 ---- 20.30B 15.70A 15.70A 18.40 -1.80 20.20 8 3 2025 ---- ---- 14.20A 14.20A 16.70 -1.80 18.50 2 2030 ---- ---- 12.80A 12.80A 15.20 -1.70 16.90 1 2035 ---- ---- 11.60A 11.60A 13.70 -1.70 15.40 1 2040 ---- ---- 10.50A 10.50A 12.40 -1.60 14.00 8 2045 ---- ---- 9.40A 9.40A 11.20 -1.60 12.80 1 2050 ---- ---- 8.50A 8.50A 10.10 -1.50 11.60 2055 ---- ---- 7.70A 7.70A 9.20 -1.40 10.60 2060 ---- ---- 6.90A 6.90A 8.30 -1.40 9.70 1 2065 ---- ---- 6.20A 6.20A 7.50 -1.30 8.80 2070 ---- ---- 5.60A 5.60A 6.70 -1.30 8.00 1 2075 ---- ---- 5.10A 5.10A 6.10 -1.20 7.30 3 2080 ---- ---- 4.60A 4.60A 5.50 -1.10 6.60 57 2085 ---- ---- 4.20A 4.20A 5.00 -1.10 6.10 1 2090 ---- ---- 3.80A 3.80A 4.50 -1.00 5.50 3 2095 ---- ---- 3.50A 3.50A 4.10 -.90 5.00 2100 ---- ---- 3.10A 3.10A 3.70 -.90 4.60 22 2105 ---- ---- 2.90A 2.90A 3.40 -.80 4.20 2110 ---- ---- 2.60A 2.60A 3.00 -.80 3.80 6 2115 ---- ---- 2.40A 2.40A 2.80 -.70 3.50 2120 ---- ---- 2.20A 2.20A 2.50 -.70 3.20 6 2125 ---- ---- 2.00A 2.00A 2.30 -.60 2.90 2130 ---- ---- 1.90A 1.90A 2.10 -.60 2.70 2 2135 ---- ---- 1.70A 1.70A 1.90 -.60 2.50 2140 ---- ---- 1.60A 1.60A 1.80 -.50 2.30 4 2145 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 2150 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1 6 2155 ---- ---- 1.20A 1.20A 1.40 -.40 1.80 1 2160 1.50 1.50 1.20A 1.20A 1.30 -.40 1 1.70 6 2165 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2170 1.10 1.10 1.00A 1.20B 1.10 -.30 3 1.40 3 9 2175 ---- ---- .90A .90A 1.00 -.30 1.30 2180 ---- ---- .90A .90A .90 -.40 1.30 2185 ---- ---- .80A .80A .90 -.30 1.20 2190 ---- ---- .80A .80A .80 -.30 1.10 2195 ---- ---- .70A .70A .80 -.20 1.00 2200 ---- ---- .70A .70A .70 -.30 1.00 5 2205 ---- ---- .60A .60A .70 -.20 .90 2210 ---- ---- .60A .60A .60 -.20 .80 2215 ---- ---- .60A .60A .60 -.20 .80 2220 ---- ---- .50A .50A .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 25 148 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- .40A .40A .30 -.20 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- .50A .50A .40 -.20 .60 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- .60A .60A .50 -.20 .70 3 3 1835 ---- ---- .60A .60A .60 -.20 .80 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .70A .70A .70 -.20 .90 1850 ---- ---- .80A .80A .70 -.30 1.00 1 1 1855 ---- ---- .90A .90A .80 -.40 1.20 1860 ---- 1.40B 1.00A 1.40B .90 -.40 1.30 1865 ---- 1.60B 1.10A 1.60B 1.00 -.40 1.40 1870 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 21 21 1875 ---- 1.90B 1.30A 1.90B 1.30 -.50 1.80 1 1880 ---- 2.10B 1.50A 2.10B 1.50 -.50 2.00 1885 ---- 2.40B 1.70A 2.40B 1.70 -.60 2.30 1890 ---- 2.80B 1.90A 2.80B 1.90 -.60 2.50 1895 ---- 3.20B 2.10A 3.20B 2.20 -.70 2.90 1900 ---- 3.60B 2.40A 3.60B 2.50 -.70 3.20 1 1905 ---- 4.20B 2.80A 4.20B 2.80 -.80 3.60 1910 ---- 4.70B 3.10A 4.70B 3.30 -.80 4.10 1 1 1915 ---- 5.40B 3.60A 5.40B 3.70 -.90 4.60 1920 ---- 6.20B 4.00A 6.10B 4.20 -1.00 5.20 1925 ---- 6.90B 4.50A 6.90B 4.80 -1.10 5.90 1 1930 ---- 8.00B 5.20A 8.00B 5.50 -1.10 6.60 3 1935 ---- 9.00B 5.90A 8.80B 6.20 -1.30 7.50 1940 ---- 9.90B 6.70A 9.90B 7.10 -1.30 8.40 1945 ---- 11.10B 7.60A 11.10B 8.00 -1.40 3 9.40 1950 ---- 12.50B 8.60A 12.40B 9.10 -1.40 10.50 16 1955 ---- 14.00B 9.70A 14.00B 10.30 -1.50 11.80 1960 13.30 15.70B 11.00A 13.80B 11.60 -1.50 1 13.10 1 7 1965 ---- 17.50B 12.30A 17.50B 13.10 -1.60 14.70 1970 ---- 19.50B 13.80A 19.50B 14.70 -1.60 16.30 1975 ---- 21.60B 15.40A 21.60B 16.40 -1.70 18.10 1980 ---- 23.80B 17.20A 23.80B 18.30 -1.80 20.10 4 1985 ---- 26.30B 19.20A 26.20B 20.40 -1.80 22.20 1990 27.30 28.80B 21.30A 21.40A 22.60 -1.90 11 24.50 16 10 1995 ---- 31.50B 23.50A 31.50B 25.00 -1.90 3 26.90 5 3 2000 ---- 34.40B 25.90A 34.40B 27.50 -1.90 29.40 2005 ---- 37.40B 28.40A 37.40B 30.20 -2.00 32.20 6 5 2010 ---- 40.60B 31.10A 40.50B 33.10 -1.90 35.00 2015 ---- 43.90B 34.00A 43.80B 36.10 -1.90 38.00 2020 ---- 47.30B 37.00A 47.20B 39.30 -1.80 41.10 3 2025 ---- 50.80B 40.10A 50.80B 42.60 -1.80 44.40 2030 ---- 54.50B 43.40A 54.50B 46.00 -1.80 47.80 2035 ---- 58.30B 46.80A 58.30B 49.50 -1.80 51.30 2040 ---- 62.30B 50.30A 62.20B 53.20 -1.70 54.90 2045 ---- 66.30B 54.00A 66.20B 57.00 -1.70 58.70 2050 ---- 70.40B 57.80A 70.30B 60.90 -1.60 62.50 2055 ---- 74.60B 61.60A 74.50B 64.90 -1.60 66.50 2060 ---- 78.90B 65.60A 78.80B 69.00 -1.50 70.50 2065 ---- 83.20B 69.70A 83.10B 73.20 -1.40 74.60 2070 ---- 87.60B 73.90A 87.50B 77.50 -1.40 78.90 2075 ---- 92.10B 78.10A 92.00B 81.80 -1.30 83.10 2080 ---- 96.60B 82.40A 96.50B 86.20 -1.30 87.50 2085 ---- 101.10B 86.80A 101.00B 90.70 -1.20 91.90 2090 ---- 105.70B 91.30A 105.60B 95.20 -1.10 96.30 2095 ---- 110.30B 95.80A 110.30B 99.80 -1.00 100.80 2100 ---- 115.00B 100.40A 114.90B 104.40 -1.00 105.40 2105 ---- 118.60B 105.00A 118.60B 109.00 -1.00 110.00 2110 ---- 123.50B 110.10A 123.50B 113.70 -.90 114.60 2115 ---- 128.10B 114.90A 128.10B 118.50 -.70 119.20 2120 ---- 133.00B 119.60A 133.00B 123.20 -.70 123.90 2125 ---- 138.80B 123.70A 138.70B 128.00 -.70 128.70 2130 ---- 142.50B 129.10A 142.50B 132.80 -.60 133.40 2135 ---- 147.50B 133.90A 147.50B 137.60 -.60 138.20 2140 ---- 152.20B 138.60A 152.20B 142.40 -.60 143.00 2145 ---- 157.20B 143.50A 157.20B 147.30 -.50 147.80 2150 ---- 163.10B 147.80A 163.00B 152.20 -.50 152.70 2155 ---- 167.00B 153.20A 167.00B 157.00 -.50 157.50 2160 ---- 171.90B 158.10A 171.90B 161.90 -.50 162.40 2165 ---- 176.80B 163.20A 176.80B 166.80 -.50 167.30 2170 ---- 181.60B 167.90A 181.60B 171.70 -.40 172.10 2175 ---- 187.60B 172.20A 187.50B 176.60 -.40 177.00 2180 ---- 191.40B 177.70A 191.40B 181.60 -.30 181.90 2185 ---- 196.40B 182.80A 196.40B 186.50 -.40 186.90 2190 ---- 201.30B 187.60A 201.30B 191.40 -.40 191.80 2195 ---- 206.40B 192.50A 206.40B 196.40 -.30 196.70 2200 ---- 212.30B 196.90A 212.20B 201.30 -.30 201.60 2205 ---- 216.30B 202.40A 216.30B 206.30 -.30 206.60 2210 ---- 221.10B 207.40A 221.10B 211.20 -.30 211.50 2215 ---- 226.10B 212.30A 226.10B 216.20 -.30 216.50 2220 ---- 231.20B 217.60A 231.20B 221.20 -.20 221.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 54 80 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1795 ---- 208.10B 194.90A 194.90A 204.20 UNCH 204.20 1800 ---- 203.90B 188.60A 188.60A 199.20 UNCH 199.20 1805 ---- 198.10B 185.00A 185.00A 194.30 UNCH 194.30 1810 ---- 193.20B 180.00A 180.00A 189.30 -.10 189.40 1815 ---- 188.30B 175.10A 175.10A 184.40 UNCH 184.40 1820 ---- 183.30B 170.20A 170.20A 179.40 -.10 179.50 1825 ---- 179.10B 164.00A 164.00A 174.50 -.10 174.60 1830 ---- 173.50B 160.20A 160.20A 169.50 -.20 169.70 1835 ---- 168.30B 155.50A 155.50A 164.60 -.20 164.80 1840 ---- 163.60B 150.50A 150.50A 159.70 -.20 159.90 1845 ---- 158.70B 145.80A 145.80A 154.80 -.20 155.00 1850 ---- 154.50B 139.60A 139.60A 149.90 -.20 150.10 1855 ---- 148.70B 135.90A 135.90A 145.00 -.30 145.30 1860 ---- 143.90B 131.20A 131.20A 140.10 -.40 140.50 1865 ---- 139.20B 126.60A 126.60A 135.30 -.40 135.70 1870 ---- 134.40B 121.90A 121.90A 130.50 -.40 130.90 1875 ---- 130.30B 115.90A 115.90A 125.70 -.50 126.20 1880 ---- 124.70B 112.40A 112.40A 120.90 -.50 121.40 1885 ---- 119.70B 106.70A 106.70A 116.20 -.50 116.70 1890 ---- 115.00B 102.20A 102.20A 111.50 -.60 112.10 1895 ---- 110.70B 97.70A 97.70A 106.90 -.60 107.50 1900 ---- 106.80B 93.30A 93.30A 102.30 -.70 103.00 1905 ---- 102.20B 88.90A 88.90A 97.70 -.80 98.50 1910 ---- 97.70B 84.60A 84.60A 93.20 -.80 94.00 1915 ---- 93.20B 80.30A 80.30A 88.80 -.90 89.70 1920 ---- 88.80B 76.20A 76.20A 84.40 -1.00 85.40 1925 ---- 84.40B 72.20A 72.20A 80.20 -1.00 81.20 1930 ---- 80.10B 68.20A 68.20A 76.00 -1.00 77.00 1935 ---- 76.00B 64.20A 64.20A 71.90 -1.10 73.00 1940 ---- 71.80B 60.50A 60.50A 67.80 -1.20 69.00 1945 ---- 67.80B 56.90A 56.90A 63.90 -1.30 65.20 1950 ---- 63.90B 53.30A 53.30A 60.10 -1.30 61.40 1955 ---- 60.10B 49.90A 49.90A 56.50 -1.30 57.80 1960 ---- 56.40B 46.70A 46.70A 52.90 -1.40 54.30 1965 ---- 52.90B 43.60A 43.60A 49.50 -1.40 50.90 1970 ---- 49.40B 40.60A 40.60A 46.20 -1.40 47.60 1975 ---- 46.20B 37.70A 37.70A 43.10 -1.40 44.50 1980 ---- 43.00B 35.10A 35.10A 40.00 -1.50 41.50 1985 ---- 40.00B 32.50A 32.50A 37.20 -1.50 38.70 1990 ---- 37.10B 30.00A 30.00A 34.50 -1.50 36.00 1995 ---- 34.40B 27.70A 27.70A 31.90 -1.60 33.50 2000 ---- 31.80B 25.60A 25.60A 29.40 -1.70 31.10 2005 ---- 29.40B 23.60A 23.60A 27.20 -1.60 28.80 2010 ---- 27.20B 21.60A 21.60A 25.00 -1.70 26.70 2015 ---- 25.00B 19.80A 19.80A 23.00 -1.70 24.70 2020 ---- 23.00B 18.10A 18.10A 21.10 -1.70 22.80 2025 ---- ---- 16.60A 16.60A 19.40 -1.70 21.10 2030 17.70 19.30B 15.20A 15.20A 17.80 -1.60 2 19.40 2035 ---- ---- 13.80A 13.80A 16.30 -1.60 17.90 2040 ---- ---- 12.60A 12.60A 14.90 -1.60 16.50 3 2045 ---- ---- 11.50A 11.50A 13.60 -1.60 15.20 3 2050 ---- ---- 10.40A 10.40A 12.40 -1.60 14.00 5 2055 ---- ---- 9.50A 9.50A 11.30 -1.50 12.80 2060 ---- ---- 8.60A 8.60A 10.30 -1.50 11.80 5 2065 ---- ---- 7.90A 7.90A 9.40 -1.40 10.80 2070 ---- ---- 7.10A 7.10A 8.50 -1.40 9.90 5 2075 ---- ---- 6.50A 6.50A 7.80 -1.30 9.10 15 2080 ---- ---- 5.90A 5.90A 7.10 -1.30 8.40 5 2085 ---- ---- 5.40A 5.40A 6.40 -1.30 7.70 10 10 2090 ---- ---- 4.90A 4.90A 5.90 -1.10 7.00 10 10 2095 ---- ---- 4.50A 4.50A 5.30 -1.20 6.50 2100 ---- ---- 4.20A 4.20A 4.90 -1.00 5.90 2105 ---- ---- 3.80A 3.80A 4.50 -.90 5.40 2110 ---- ---- 3.50A 3.50A 4.10 -.90 5.00 2115 ---- ---- 3.20A 3.20A 3.70 -.90 4.60 2120 ---- ---- 3.00A 3.00A 3.40 -.80 4.20 2125 ---- ---- 2.70A 2.70A 3.10 -.80 3.90 2130 ---- ---- 2.50A 2.50A 2.90 -.70 3.60 2135 ---- ---- 2.30A 2.30A 2.70 -.60 3.30 2140 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 2145 ---- ---- 2.00A 2.00A 2.30 -.50 2.80 7 7 2150 ---- ---- 1.90A 1.90A 2.10 -.50 2.60 2155 ---- ---- 1.70A 1.70A 1.90 -.50 2.40 2160 ---- ---- 1.60A 1.60A 1.80 -.50 2.30 2165 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 2170 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 7 7 2175 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 2180 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2185 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2190 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2195 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2200 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2205 ---- ---- .90A .90A .90 -.30 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 34 75 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- ---- .50A .50A .40 -.20 .60 1805 ---- ---- ---- ---- .40 -.20 .60 1810 ---- ---- .60A .60A .50 -.20 .70 1815 ---- ---- .60A .60A .50 -.20 .70 1820 ---- ---- .70A .70A .60 -.20 .80 1825 ---- ---- .70A .70A .70 -.20 .90 1830 ---- ---- .80A .80A .70 -.30 1.00 1835 ---- ---- .90A .90A .80 -.30 1.10 1 1840 ---- ---- 1.00A 1.00A .90 -.30 1.20 1845 ---- 1.40B 1.00A 1.00A 1.00 -.30 1.30 1850 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1855 ---- 1.70B 1.30A 1.70B 1.20 -.40 1.60 1860 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1865 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1 1870 ---- 2.30B 1.70A 2.30B 1.70 -.50 2.20 1875 ---- 2.60B 1.90A 2.60B 1.90 -.50 2.40 7 7 1880 ---- 3.00B 2.10A 3.00B 2.10 -.60 2.70 1885 ---- 3.40B 2.40A 3.40B 2.40 -.60 3.00 1890 ---- 3.80B 2.70A 3.80B 2.70 -.70 5 3.40 1895 ---- 4.30B 3.00A 4.20B 3.00 -.80 3.80 1900 ---- 4.80B 3.30A 4.80B 3.40 -.80 4.20 7 7 1905 ---- 5.40B 3.80A 5.40B 3.80 -.90 5 4.70 2 1 1910 ---- 6.10B 4.20A 6.10B 4.30 -1.00 5.30 1915 ---- 6.90B 4.70A 6.80B 4.90 -1.00 5.90 1920 ---- 7.80B 5.30A 7.80B 5.50 -1.10 6.60 1925 ---- 8.70B 6.00A 8.60B 6.30 -1.00 7.30 1930 7.70 9.80B 6.70A 6.70A 7.00 -1.20 1 8.20 1 1935 ---- 10.70B 7.50A 10.70B 7.90 -1.20 9.10 1940 ---- 11.90B 8.50A 11.90B 8.90 -1.30 10.20 1945 ---- 13.20B 9.50A 13.20B 10.00 -1.30 11.30 10 10 1950 14.80 14.80 10.60A 10.60A 11.20 -1.40 2 12.60 10 11 1955 ---- 16.40B 11.80A 16.40B 12.50 -1.40 13.90 1960 ---- 18.10B 13.20A 18.10B 13.90 -1.50 15.40 1965 ---- 20.00B 14.60A 20.00B 15.50 -1.50 17.00 1 1970 ---- 22.00B 16.20A 22.00B 17.20 -1.50 18.70 2 1 1975 ---- 24.10B 17.90A 24.10B 19.00 -1.60 20.60 1980 ---- 26.40B 19.80A 26.40B 21.00 -1.60 22.60 1985 ---- 28.90B 21.80A 28.80B 23.10 -1.70 24.80 1990 ---- 31.40B 23.90A 31.40B 25.40 -1.70 27.10 1 1 1995 ---- 34.10B 26.10A 34.10B 27.80 -1.70 29.50 2000 ---- 37.00B 28.60A 36.90B 30.30 -1.80 2 32.10 2005 ---- 40.00B 31.10A 39.90B 33.00 -1.80 34.80 2010 ---- 43.10B 33.80A 43.00B 35.90 -1.80 37.70 2015 ---- 46.30B 36.60A 46.30B 38.90 -1.80 40.70 2020 ---- 49.70B 39.60A 49.60B 42.00 -1.80 43.80 2025 51.10 53.10B 42.70A 53.10B 45.20 -1.80 1 47.00 2030 50.30 56.70B 45.90A 56.70B 48.60 -1.80 4 50.40 2035 ---- 60.50B 49.20A 60.40B 52.10 -1.70 53.80 2040 ---- 64.30B 52.70A 64.20B 55.60 -1.80 57.40 2045 ---- 68.20B 56.30A 68.10B 59.30 -1.80 61.10 2050 ---- 72.20B 60.00A 72.10B 63.10 -1.70 64.80 2055 ---- 76.30B 63.70A 76.20B 67.00 -1.70 68.70 2060 ---- 80.50B 67.60A 80.40B 71.00 -1.60 72.60 2065 ---- 84.70B 71.60A 84.60B 75.10 -1.50 76.60 2070 ---- 89.00B 75.70A 89.00B 79.20 -1.50 80.70 2075 ---- 93.40B 79.80A 93.30B 83.50 -1.40 84.90 2080 ---- 97.90B 84.10A 97.80B 87.80 -1.30 89.10 2085 ---- 102.30B 88.30A 102.20B 92.10 -1.30 93.40 2090 ---- 106.90B 92.70A 106.80B 96.50 -1.30 97.80 2095 ---- 111.40B 97.10A 111.30B 101.00 -1.20 102.20 2100 ---- 116.00B 101.60A 115.90B 105.50 -1.20 106.70 2105 ---- 120.60B 106.10A 120.60B 110.10 -1.10 111.20 2110 ---- 124.30B 110.70A 124.30B 114.70 -1.00 115.70 2115 ---- 128.90B 115.30A 128.50B 119.40 -.90 120.30 2120 ---- 133.60B 120.60A 133.60B 124.00 -.90 124.90 2125 ---- 139.50B 124.60A 139.40B 128.70 -.90 129.60 2130 ---- 143.10B 130.30A 142.50B 133.50 -.80 134.30 2135 ---- 147.80B 134.70A 147.80B 138.20 -.80 139.00 2140 ---- 152.50B 139.50A 152.00B 143.00 -.70 143.70 2145 ---- 157.50B 144.30A 157.20B 147.80 -.70 148.50 2150 ---- 163.50B 148.40A 163.40B 152.70 -.60 153.30 2155 ---- 167.30B 153.90A 167.30B 157.50 -.60 158.10 2160 ---- 172.00B 159.00A 171.70B 162.30 -.60 162.90 2165 ---- 176.90B 163.60A 176.60B 167.20 -.50 167.70 2170 ---- 181.80B 168.50A 181.80B 172.10 -.50 172.60 2175 ---- 187.90B 172.60A 187.80B 177.00 -.40 177.40 2180 ---- 191.60B 178.30A 191.30B 181.90 -.40 182.30 2185 ---- 196.50B 183.10A 195.80B 186.80 -.40 187.20 2190 ---- 201.50B 188.70A 200.80B 191.70 -.40 192.10 2195 ---- 206.30B 193.40A 206.10B 196.60 -.40 197.00 2200 ---- 212.50B 197.10A 212.40B 201.50 -.40 201.90 2205 ---- 216.40B 202.80A 216.10B 206.40 -.40 206.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 39 42 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1795 ---- ---- ---- ---- 204.20 -.10 204.30 1800 ---- 204.00B 188.70A 188.70A 199.30 UNCH 199.30 1805 ---- ---- ---- ---- 194.30 -.10 194.40 1810 ---- ---- ---- ---- 189.40 -.10 189.50 1815 ---- ---- ---- ---- 184.40 -.10 184.50 1820 ---- ---- ---- ---- 179.50 -.10 179.60 1825 ---- 179.20B 164.20A 164.20A 174.60 -.10 174.70 1830 ---- ---- ---- ---- 169.60 -.20 169.80 1835 ---- ---- ---- ---- 164.70 -.20 164.90 1840 ---- ---- ---- ---- 159.80 -.20 160.00 1845 ---- ---- ---- ---- 154.90 -.30 155.20 1850 ---- 154.70B 140.00A 140.00A 150.10 -.20 150.30 1855 ---- ---- ---- ---- 145.20 -.30 145.50 1860 ---- ---- ---- ---- 140.40 -.30 140.70 1865 ---- ---- ---- ---- 135.60 -.40 136.00 1870 ---- ---- ---- ---- 130.80 -.50 131.30 1875 ---- 130.70B 116.50A 116.50A 126.10 -.50 126.60 1880 ---- ---- 111.90A 111.90A 121.30 -.60 121.90 1885 ---- ---- 107.30A 107.30A 116.70 -.60 117.30 1890 ---- ---- 102.80A 102.80A 112.00 -.70 112.70 1895 ---- 108.40B 98.40A 98.40A 107.40 -.70 108.10 1900 ---- 107.40B 94.00A 94.00A 102.90 -.70 103.60 1905 ---- 102.80B 89.70A 89.70A 98.40 -.80 99.20 1910 ---- 98.40B 85.50A 85.50A 93.90 -.90 94.80 1915 ---- 94.00B 81.30A 81.30A 89.60 -.90 90.50 1920 ---- 89.60B 77.20A 77.20A 85.30 -.90 86.20 1925 ---- 85.30B 73.20A 73.20A 81.10 -1.00 82.10 1930 ---- 81.10B 69.30A 69.30A 77.00 -1.00 78.00 1935 ---- 77.00B 65.50A 65.50A 72.90 -1.10 74.00 1940 ---- 73.00B 61.80A 61.80A 69.00 -1.10 70.10 1945 ---- 69.00B 58.20A 58.20A 65.20 -1.10 66.30 1950 ---- 65.20B 54.80A 54.80A 61.50 -1.10 62.60 1955 ---- 61.50B 51.40A 51.40A 57.90 -1.10 59.00 1960 ---- 57.90B 48.20A 48.20A 54.40 -1.20 55.60 1965 ---- 54.40B 45.10A 45.10A 51.00 -1.30 52.30 1970 ---- 51.00B 42.20A 42.20A 47.80 -1.30 49.10 1975 ---- 47.80B 39.40A 39.40A 44.70 -1.30 46.00 1980 ---- 44.70B 36.70A 36.70A 41.70 -1.40 43.10 1985 ---- 41.70B 34.20A 34.20A 38.90 -1.40 40.30 1990 ---- 38.80B 31.70A 31.70A 36.10 -1.60 37.70 1995 ---- 36.10B 29.50A 29.50A 33.60 -1.60 35.20 2000 ---- 33.60B 27.30A 27.30A 31.10 -1.70 32.80 2005 ---- 31.10B 25.20A 25.20A 28.90 -1.60 30.50 2010 ---- 28.80B 23.30A 23.30A 26.70 -1.70 28.40 2015 ---- 26.70B 21.40A 21.40A 24.70 -1.70 26.40 2020 ---- 24.60B 19.70A 19.70A 22.80 -1.60 24.40 2025 ---- ---- 18.10A 18.10A 21.00 -1.70 22.70 2030 ---- ---- 16.70A 16.70A 19.30 -1.70 21.00 2035 ---- ---- 15.30A 15.30A 17.80 -1.60 19.40 2040 ---- ---- 14.10A 14.10A 16.40 -1.50 17.90 2045 ---- ---- 12.90A 12.90A 15.00 -1.60 16.60 2050 ---- ---- 11.80A 11.80A 13.80 -1.50 15.30 2055 ---- ---- 10.80A 10.80A 12.60 -1.50 14.10 2060 ---- ---- 9.80A 9.80A 11.60 -1.50 13.10 2065 ---- ---- 9.00A 9.00A 10.60 -1.50 12.10 2070 ---- ---- 8.20A 8.20A 9.70 -1.40 11.10 2075 ---- ---- 7.50A 7.50A 8.90 -1.40 10.30 2080 ---- ---- 6.90A 6.90A 8.10 -1.40 9.50 2085 ---- ---- 6.30A 6.30A 7.40 -1.30 8.70 2090 ---- ---- 5.70A 5.70A 6.80 -1.30 8.10 2095 ---- ---- 5.30A 5.30A 6.20 -1.20 7.40 2100 ---- ---- 4.80A 4.80A 5.70 -1.10 6.80 2105 ---- ---- 4.50A 4.50A 5.20 -1.10 6.30 2110 ---- ---- 4.10A 4.10A 4.80 -1.00 5.80 2115 ---- ---- 3.80A 3.80A 4.40 -1.00 5.40 2120 ---- ---- 3.50A 3.50A 4.00 -1.00 5.00 2125 ---- ---- 3.20A 3.20A 3.70 -.90 4.60 2130 ---- ---- 3.00A 3.00A 3.40 -.80 4.20 2135 ---- ---- 2.80A 2.80A 3.10 -.80 3.90 2140 ---- ---- 2.60A 2.60A 2.90 -.70 3.60 2145 ---- ---- 2.40A 2.40A 2.70 -.70 3.40 2150 ---- ---- 2.20A 2.20A 2.50 -.60 3.10 2155 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 2160 ---- ---- 1.90A 1.90A 2.10 -.60 2.70 2165 ---- ---- 1.80A 1.80A 2.00 -.50 2.50 2170 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 2175 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 2180 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 2185 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 2190 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 2195 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2200 ---- ---- ---- 1.20A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1795 ---- ---- ---- ---- .50 -.10 .60 1800 ---- ---- .60A .60A .50 -.20 .70 1805 ---- ---- .70A .70A .50 -.30 .80 1810 ---- ---- .70A .70A .60 -.20 .80 1815 ---- ---- .80A .80A .70 -.20 .90 1820 ---- ---- .80A .80A .70 -.30 1.00 1 1 1825 ---- 1.10B .90A 1.10B .80 -.20 1.00 1830 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1835 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 1840 ---- 1.50B 1.20A 1.50B 1.10 -.30 1.40 1845 ---- 1.70B 1.30A 1.60B 1.20 -.30 1.50 1850 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1855 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1860 ---- 2.20B 1.70A 2.20B 1.60 -.50 2.10 1865 ---- 2.50B 1.90A 2.50B 1.80 -.50 2.30 1870 ---- 2.80B 2.10A 2.80B 2.00 -.60 2.60 1875 ---- 3.10B 2.30A 3.10B 2.30 -.60 2.90 1880 ---- 3.50B 2.50A 3.50B 2.50 -.70 3.20 1885 ---- 4.00B 2.80A 4.00B 2.80 -.80 3.60 1890 ---- 4.50B 3.20A 3.20A 3.20 -.80 4.00 1895 ---- 5.00B 3.50A 5.00B 3.60 -.80 4.40 1900 ---- 5.60B 3.90A 5.60B 4.00 -.90 4.90 1905 ---- 6.30B 4.40A 6.30B 4.50 -1.00 5.50 1910 ---- 7.00B 4.90A 7.00B 5.10 -1.00 6.10 1915 ---- 7.80B 5.50A 7.80B 5.70 -1.00 6.70 1920 ---- 8.70B 6.20A 8.70B 6.40 -1.10 7.50 1925 ---- 9.70B 6.90A 9.70B 7.20 -1.10 8.30 1930 ---- 10.70B 7.70A 10.70B 8.10 -1.10 9.20 1935 ---- 11.90B 8.60A 11.90B 9.00 -1.20 10.20 1940 ---- 13.20B 9.60A 13.20B 10.10 -1.20 11.30 1945 ---- 14.60B 10.60A 14.60B 11.20 -1.30 12.50 1950 ---- 16.10B 11.80A 16.10B 12.50 -1.30 13.80 1955 ---- 17.90B 13.10A 17.90B 13.90 -1.30 15.20 1960 ---- 19.70B 14.50A 19.70B 15.40 -1.30 16.70 1965 ---- 21.60B 16.00A 21.60B 17.00 -1.40 18.40 1970 ---- 23.60B 17.70A 23.60B 18.80 -1.40 20.20 1975 ---- 25.80B 19.40A 25.80B 20.60 -1.50 22.10 1980 ---- 28.10B 21.30A 28.10B 22.70 -1.50 24.20 1985 ---- 30.50B 23.40A 30.50B 24.80 -1.60 26.40 1990 ---- 33.10B 25.50A 33.10B 27.10 -1.60 28.70 1995 ---- 35.80B 27.80A 35.80B 29.50 -1.70 31.20 2000 ---- 38.70B 30.30A 38.60B 32.00 -1.80 33.80 2005 ---- 41.60B 32.80A 41.60B 34.70 -1.80 36.50 2010 ---- 44.70B 35.50A 44.70B 37.60 -1.80 39.40 2015 ---- 47.90B 38.40A 47.90B 40.50 -1.80 42.30 2020 ---- 51.30B 41.30A 51.20B 43.60 -1.80 45.40 2025 ---- 54.70B 44.40A 54.60B 46.80 -1.80 48.60 2030 ---- 58.30B 47.60A 58.20B 50.10 -1.80 51.90 2035 ---- 61.90B 50.90A 61.90B 53.60 -1.70 55.30 2040 ---- 65.70B 54.30A 65.60B 57.10 -1.70 58.80 2045 ---- 69.60B 57.90A 69.50B 60.80 -1.60 62.40 2050 ---- 73.50B 61.50A 73.40B 64.50 -1.70 66.20 2055 ---- 77.50B 65.20A 77.50B 68.40 -1.60 70.00 2060 ---- 81.60B 69.00A 81.50B 72.30 -1.60 73.90 2065 ---- 85.80B 73.00A 85.70B 76.30 -1.60 77.90 2070 ---- 90.10B 77.00A 90.00B 80.40 -1.50 81.90 2075 ---- 94.40B 81.00A 94.30B 84.60 -1.40 86.00 2080 ---- 98.80B 85.20A 98.70B 88.80 -1.40 90.20 2085 ---- 103.20B 89.40A 103.10B 93.10 -1.40 94.50 2090 ---- 107.70B 93.70A 107.60B 97.40 -1.40 98.80 2095 ---- 112.20B 98.10A 112.10B 101.90 -1.20 103.10 2100 ---- 116.70B 102.50A 116.60B 106.30 -1.30 107.60 2105 ---- 121.30B 106.90A 121.20B 110.80 -1.20 112.00 2110 ---- 126.00B 111.40A 125.90B 115.40 -1.10 116.50 2115 ---- 130.10B 116.00A 130.10B 120.00 -1.10 121.10 2120 ---- 132.50B 120.60A 132.50B 124.60 -1.00 125.60 2125 ---- 140.00B 125.20A 139.90B 129.30 -.90 130.20 2130 ---- ---- ---- ---- 134.00 -.90 134.90 2135 ---- ---- ---- ---- 138.70 -.90 139.60 2140 ---- ---- ---- ---- 143.50 -.80 144.30 2145 ---- ---- ---- ---- 148.20 -.80 149.00 2150 ---- 163.90B 148.80A 163.80B 153.00 -.80 153.80 2155 ---- ---- ---- ---- 157.80 -.70 158.50 2160 ---- ---- ---- ---- 162.70 -.60 163.30 2165 ---- ---- ---- ---- 167.50 -.60 168.10 2170 ---- ---- ---- ---- 172.40 -.50 172.90 2175 ---- 188.20B 172.90A 188.10B 177.20 -.60 177.80 2180 ---- ---- ---- ---- 182.10 -.50 182.60 2185 ---- ---- ---- ---- 187.00 -.50 187.50 2190 ---- ---- ---- ---- 191.90 -.40 192.30 2195 ---- ---- ---- ---- 196.80 -.40 197.20 2200 ---- ---- ---- 197.30A 201.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 OG JUN23 Gold Option CALL 1000 ---- 1003.30B 986.90A 986.90A 999.10 +.10 999.00 1025 ---- 978.00B 962.20A 962.20A 974.10 +.10 974.00 1050 ---- 953.30B 936.90A 936.90A 949.10 +.10 949.00 1060 ---- 943.20B 927.30A 927.30A 939.10 +.10 939.00 1070 ---- 933.20B 917.30A 917.30A 929.10 +.10 929.00 1075 ---- 928.10B 912.20A 912.20A 924.10 +.10 924.00 1080 ---- 923.20B 907.30A 907.30A 919.10 +.10 919.00 1090 ---- 913.00B 897.30A 897.30A 909.10 +.10 909.00 1100 ---- 903.30B 886.90A 886.90A 899.10 +.10 899.00 1110 ---- 893.10B 877.30A 877.30A 889.10 +.10 889.00 1120 ---- 883.20B 867.30A 867.30A 879.10 +.10 879.00 1125 ---- 878.20B 862.30A 862.30A 874.10 +.10 874.00 1130 ---- 873.10B 857.30A 857.30A 869.10 +.10 869.00 1140 ---- 863.20B 847.30A 847.30A 859.10 +.10 859.00 1150 ---- 853.30B 836.90A 836.90A 849.10 +.10 849.00 1155 ---- 848.10B 832.30A 832.30A 844.10 +.10 844.00 1160 ---- 843.10B 827.30A 827.30A 839.10 +.10 839.00 1165 ---- 838.10B 822.40A 822.40A 834.10 +.10 834.00 1170 ---- 833.10B 817.30A 817.30A 829.10 +.10 829.00 1175 ---- 828.10B 812.20A 812.20A 824.10 +.10 824.00 1180 ---- 823.10B 807.30A 807.30A 819.10 +.10 819.00 1185 ---- 818.10B 802.30A 802.30A 814.10 +.10 814.00 1190 ---- 813.10B 797.30A 797.30A 809.10 +.10 809.00 1195 ---- 808.10B 792.30A 792.30A 804.10 +.10 804.00 1200 ---- 803.30B 786.90A 786.90A 799.10 +.10 799.00 4 1205 ---- 798.10B 782.30A 782.30A 794.10 +.10 794.00 1210 ---- 793.10B 777.30A 777.30A 789.10 +.10 789.00 1215 ---- 788.10B 772.30A 772.30A 784.10 +.10 784.00 1220 ---- 783.10B 767.30A 767.30A 779.10 +.10 779.00 1225 ---- 778.20B 762.20A 762.20A 774.10 +.10 774.00 1230 ---- 773.10B 757.30A 757.30A 769.10 +.10 769.00 1235 ---- 768.10B 752.30A 752.30A 764.10 +.10 764.00 1240 ---- 763.10B 747.30A 747.30A 759.10 +.10 759.00 1245 ---- 758.20B 742.30A 742.30A 754.10 +.10 754.00 1250 ---- 753.30B 736.90A 736.90A 749.10 +.10 749.00 1255 ---- 748.00B 732.30A 732.30A 744.10 +.10 744.00 1260 ---- 743.10B 727.30A 727.30A 739.10 +.10 739.00 1265 ---- 738.20B 722.30A 722.30A 734.10 +.10 734.00 1270 ---- 733.10B 717.30A 717.30A 729.10 +.10 729.00 1275 ---- 728.10B 712.20A 712.20A 724.10 +.10 724.00 1280 ---- 723.10B 707.30A 707.30A 719.10 +.10 719.00 1285 ---- 718.10B 702.30A 702.30A 714.10 +.10 714.00 1290 ---- 713.20B 697.30A 697.30A 709.10 +.10 709.00 1295 ---- 708.10B 692.30A 692.30A 704.10 +.10 704.00 1300 ---- 703.30B 686.90A 686.90A 699.10 +.10 699.00 1305 ---- 698.10B 682.30A 682.30A 694.10 +.10 694.00 1310 ---- 693.10B 677.40A 677.40A 689.10 +.10 689.00 1315 ---- 688.10B 672.80A 672.80A 684.10 +.10 684.00 1320 ---- 683.20B 667.80A 667.80A 679.10 +.10 679.00 1325 ---- 678.20B 662.30A 662.30A 674.10 +.10 674.00 1330 ---- 673.20B 657.80A 657.80A 669.10 +.10 669.00 1335 ---- 668.10B 652.70A 652.70A 664.10 +.10 664.00 1340 ---- 663.20B 647.70A 647.70A 659.10 +.10 659.00 1345 ---- 658.10B 642.40A 642.40A 654.10 +.10 654.00 1350 ---- 653.30B 637.00A 637.00A 649.10 +.10 649.00 1355 ---- 648.20B 632.40A 632.40A 644.10 +.10 644.00 1360 ---- 643.10B 627.40A 627.40A 639.10 +.10 639.00 1365 ---- 638.10B 622.70A 622.70A 634.10 +.10 634.00 1370 ---- 633.10B 617.40A 617.40A 629.10 +.10 629.00 1375 ---- 628.10B 612.30A 612.30A 624.10 +.10 624.00 1380 ---- 623.10B 607.40A 607.40A 619.10 +.10 619.00 1385 ---- 618.10B 602.40A 602.40A 614.10 +.10 614.00 1390 ---- 613.10B 597.40A 597.40A 609.10 +.10 609.00 1395 ---- 608.10B 592.40A 592.40A 604.10 +.10 604.00 1400 ---- 603.40B 587.00A 587.00A 599.10 +.10 599.00 227 1405 ---- 598.10B 582.40A 582.40A 594.10 +.10 594.00 1410 ---- 593.10B 577.40A 577.40A 589.10 +.10 589.00 1415 ---- 588.10B 572.40A 572.40A 584.10 +.10 584.00 1420 ---- 583.10B 567.40A 567.40A 579.10 +.10 579.00 1425 ---- 578.10B 562.30A 562.30A 574.10 +.10 574.00 1430 ---- 573.20B 557.40A 557.40A 569.10 +.10 569.00 1435 ---- 568.10B 552.40A 552.40A 564.10 +.10 564.00 1440 ---- 563.10B 547.40A 547.40A 559.10 +.10 559.00 1445 ---- 558.20B 542.40A 542.40A 554.10 +.10 554.00 1450 ---- 553.40B 537.00A 537.00A 549.10 +.10 549.00 1455 ---- 548.20B 532.40A 532.40A 544.10 +.10 544.00 1460 ---- 543.20B 527.40A 527.40A 539.10 +.10 539.00 1465 ---- 538.10B 522.40A 522.40A 534.10 +.10 534.00 1470 ---- 533.20B 517.40A 517.40A 529.10 +.10 529.00 1475 ---- 528.20B 512.30A 512.30A 524.10 +.10 524.00 1480 ---- 523.10B 507.40A 507.40A 519.10 +.10 519.00 1485 ---- 518.10B 502.40A 502.40A 514.10 +.10 514.00 200 1490 ---- 513.10B 497.40A 497.40A 509.10 +.10 509.00 1495 ---- 508.20B 492.40A 492.40A 504.10 +.10 504.00 1500 ---- 503.40B 487.00A 487.00A 499.10 +.10 499.00 780 1505 ---- 498.20B 482.40A 482.40A 494.10 +.10 494.00 1510 ---- 493.10B 477.70A 477.70A 489.10 +.10 489.00 1515 ---- 488.20B 472.70A 472.70A 484.10 +.10 484.00 1520 ---- 483.30B 467.70A 467.70A 479.10 +.10 479.00 1525 ---- 478.30B 462.60A 462.60A 474.10 +.10 474.00 1530 ---- 473.30B 457.70A 457.70A 469.10 +.10 469.00 1535 ---- 468.10B 452.70A 452.70A 464.10 +.10 464.00 1540 ---- 463.30B 447.60A 447.60A 459.10 +.10 459.00 1545 ---- 458.20B 442.60A 442.60A 454.10 +.10 454.00 1550 ---- 453.40B 437.30A 437.30A 449.10 +.10 449.00 1555 ---- 448.10B 432.20A 432.20A 444.10 +.10 444.00 1560 ---- 443.10B 427.20A 427.20A 439.10 +.10 439.00 1565 ---- 438.10B 422.20A 422.20A 434.10 +.10 434.00 1570 ---- 433.10B 417.20A 417.20A 429.10 +.10 429.00 1575 ---- 428.10B 412.20A 412.20A 424.10 +.10 424.00 1580 ---- 423.10B 407.20A 407.20A 419.10 +.10 419.00 1585 ---- 418.10B 402.20A 402.20A 414.10 +.10 414.00 1590 ---- 413.10B 397.20A 397.20A 409.10 +.10 409.00 1595 ---- 408.10B 392.30A 392.30A 404.10 +.10 404.00 1600 ---- 403.40B 386.80A 386.80A 399.10 +.10 399.00 41 1605 ---- 398.10B 382.20A 382.20A 394.10 +.10 394.00 1610 ---- 393.20B 377.20A 377.20A 389.10 +.10 389.00 1615 ---- 388.10B 372.30A 372.30A 384.10 +.10 384.00 1620 ---- 383.30B 367.20A 367.20A 379.10 +.10 379.00 1625 ---- 378.30B 362.20A 362.20A 374.10 +.10 374.00 1630 ---- 373.30B 357.30A 357.30A 369.10 +.10 369.00 1635 ---- 368.10B 352.30A 352.30A 364.10 +.10 364.00 1640 ---- 363.10B 347.30A 347.30A 359.10 +.10 359.00 1645 ---- 358.10B 342.40A 342.40A 354.10 +.10 354.00 1650 ---- 353.30B 336.90A 336.90A 349.10 +.10 349.00 1655 ---- 348.30B 332.30A 332.30A 344.10 +.10 344.00 1660 ---- 343.30B 327.30A 327.30A 339.10 +.10 339.00 35 1665 ---- 338.30B 322.30A 322.30A 334.10 +.10 334.00 1670 ---- 333.30B 317.30A 317.30A 329.10 +.10 329.00 50 1675 ---- 328.30B 312.30A 312.30A 324.10 +.10 324.00 74 1680 ---- 323.30B 307.30A 307.30A 319.10 +.10 319.00 2 1685 ---- 318.30B 302.30A 302.30A 314.10 +.10 314.00 1 1690 ---- 313.30B 297.30A 297.30A 309.10 +.10 309.00 1695 ---- 308.30B 292.30A 292.30A 304.10 +.10 304.00 2 1700 ---- 303.40B 286.90A 286.90A 299.10 +.10 299.00 187 1705 ---- 298.30B 282.70A 282.70A 294.10 +.10 294.00 1710 ---- 293.30B 277.40A 277.40A 289.10 +.10 289.00 1715 ---- 288.30B 272.30A 272.30A 284.10 +.10 284.00 5 1720 ---- 283.30B 267.30A 267.30A 279.10 +.10 279.00 1725 ---- 278.30B 262.30A 262.30A 274.10 +.10 274.00 79 1730 ---- 273.30B 257.30A 257.30A 269.10 +.10 269.00 1 1735 ---- 268.00B 252.50A 252.50A 264.10 +.10 264.00 64 1740 ---- 263.30B 247.40A 247.40A 259.10 +.10 259.00 5 1745 ---- 258.30B 242.50A 242.50A 254.10 +.10 254.00 22 1750 ---- 253.80B 237.00A 237.00A 249.10 UNCH 249.10 1048 1755 ---- 248.20B 232.40A 232.40A 244.10 UNCH 244.10 1760 ---- 243.30B 227.70A 227.70A 239.20 +.10 239.10 31 1765 ---- 238.40B 222.80A 222.80A 234.20 +.10 234.10 23 1770 ---- 233.40B 217.50A 217.50A 229.20 +.10 229.10 27 1775 ---- 228.90B 212.40A 212.40A 224.20 UNCH 224.20 226 1780 ---- 223.30B 207.90A 207.90A 219.20 UNCH 219.20 2 1785 ---- 218.60B 202.70A 202.70A 214.30 +.10 214.20 2 1790 ---- 213.50B 198.00A 198.00A 209.30 UNCH 209.30 11 1795 ---- 208.70B 192.70A 192.70A 204.30 UNCH 204.30 1800 ---- 204.10B 187.40A 187.40A 199.40 UNCH 199.40 1713 1805 ---- 198.80B 183.00A 183.00A 194.40 UNCH 194.40 18 1810 ---- 193.70B 178.00A 178.00A 189.50 UNCH 189.50 48 1815 ---- 188.90B 173.30A 173.30A 184.50 -.10 184.60 20 1820 ---- 183.90B 168.20A 168.20A 179.60 UNCH 179.60 61 1825 ---- 179.40B 163.20A 163.20A 174.70 UNCH 174.70 216 1830 ---- 173.90B 158.50A 158.50A 169.80 -.10 169.90 142 1835 ---- 169.10B 153.50A 153.50A 164.80 -.20 165.00 129 1840 ---- 164.20B 148.80A 148.80A 160.00 -.10 160.10 1 873 1845 ---- 159.30B 144.20A 144.20A 155.10 -.20 155.30 141 1850 ---- 154.90B 138.70A 138.70A 150.20 -.30 150.50 4047 1855 ---- 149.60B 134.60A 134.60A 145.40 -.30 145.70 1048 1860 ---- 144.80B 129.70A 129.70A 140.50 -.40 140.90 1428 1865 ---- 140.00B 125.30A 125.30A 135.70 -.40 136.10 259 1870 ---- 135.20B 120.40A 120.40A 131.00 -.40 131.40 695 1875 ---- 130.90B 115.60A 115.60A 126.20 -.50 126.70 1 822 1880 ---- 125.90B 111.40A 111.40A 121.50 -.60 122.10 1 704 1885 ---- 121.20B 106.60A 106.60A 116.90 -.60 1 117.50 1 219 1890 ---- 116.30B 102.00A 102.00A 112.30 -.60 112.90 273 1895 ---- 111.70B 97.90A 97.90A 107.70 -.70 108.40 173 1900 105.80 107.70B 93.10A 106.80B 103.20 -.70 1 103.90 2 3751 1905 ---- 103.20B 89.40A 89.40A 98.70 -.80 99.50 51 1910 ---- 98.80B 85.20A 85.20A 94.30 -.90 95.20 235 1915 ---- 94.40B 80.80A 80.80A 90.00 -.90 90.90 167 1920 ---- 90.10B 77.10A 77.10A 85.70 -1.00 130 86.70 2 760 1925 ---- 85.80B 72.50A 72.50A 81.60 -1.00 82.60 1170 1930 ---- 81.60B 68.70A 68.70A 77.50 -1.00 130 78.50 1053 1935 ---- 77.60B 65.30A 65.30A 73.50 -1.10 74.60 169 1940 ---- 73.60B 61.70A 61.70A 69.60 -1.10 70.70 1 860 1945 ---- 69.70B 57.80A 57.80A 65.80 -1.10 66.90 1 156 1950 60.90 65.90B 53.40A 60.00A 62.10 -1.20 14 63.30 11 8472 1955 ---- 62.20B 50.20A 50.20A 58.50 -1.30 59.80 3 369 1960 48.00 58.60B 47.10A 47.10A 55.00 -1.30 1 56.30 8 196 1965 ---- 55.20B 44.10A 44.10A 51.70 -1.30 53.00 3 206 1970 44.30 51.80B 41.20A 51.80B 48.50 -1.40 13 49.90 5 951 1975 43.20 48.60B 38.50A 48.60B 45.40 -1.40 3 46.80 2 1709 1980 40.20 45.50B 35.90A 45.50B 42.50 -1.40 8 43.90 4 322 1985 36.40 42.60B 33.40A 42.60B 39.70 -1.50 17 41.20 2 193 1990 33.80 39.70B 31.10A 31.10A 37.00 -1.50 33 38.50 129 386 1995 31.50 37.00B 28.90A 33.50B 34.40 -1.60 20 36.00 62 275 2000 31.10 34.50B 26.90A 31.10B 32.00 -1.60 1007 33.60 157 8496 2005 26.00 32.00B 24.90A 25.90A 29.70 -1.60 8 31.30 323 584 2010 27.60 29.80B 23.10A 29.40B 27.60 -1.60 29 29.20 113 550 2015 26.20 27.80 21.50A 24.20A 25.50 -1.70 18 27.20 20 300 2020 22.20 25.60B 19.90A 20.40A 23.60 -1.70 444 25.30 207 1472 2025 21.20 23.70B 18.40A 20.60A 21.80 -1.70 50 23.50 28 2952 2030 18.50 21.90B 17.00A 19.00A 20.10 -1.70 69 21.80 58 628 2035 ---- ---- 15.70A 15.70A 18.60 -1.60 20.20 63 405 2040 17.30 18.70B 14.50A 16.10A 17.10 -1.60 20 18.70 73 798 2045 15.70 17.20B 13.30A 13.30A 15.80 -1.50 39 17.30 61 428 2050 15.40 15.90 12.20A 13.60A 14.50 -1.60 342 16.10 721 8939 2055 12.50 14.10 11.10 12.40A 13.30 -1.60 193 14.90 19 388 2060 13.10 13.10 10.30A 11.40A 12.30 -1.40 24 13.70 61 4071 2065 9.70 11.50 9.40A 10.40A 11.30 -1.40 37 12.70 75 658 2070 11.10 11.10 8.60A 9.50A 10.30 -1.50 68 11.80 187 839 2075 9.10 10.20 7.80 8.70A 9.50 -1.40 586 10.90 696 2940 2080 9.10 9.70B 7.20A 8.10 8.70 -1.30 1387 10.00 1464 1739 2085 8.00 8.00 6.60 7.30A 8.00 -1.30 34 9.30 27 316 2090 7.40 7.40 6.10A 6.70A 7.30 -1.30 33 8.60 22 927 2095 5.70 5.70 5.60A 5.60A 6.70 -1.20 13 7.90 2 484 2100 6.60 6.70 5.00 5.70B 6.20 -1.10 1392 7.30 1818 8261 2105 5.80 5.80 4.70A 4.70A 5.70 -1.10 6 6.80 64 442 2110 4.70 5.60 4.30A 4.70 5.20 -1.00 75 6.20 13 1084 2115 ---- ---- 4.00A 4.00A 4.80 -1.00 6 5.80 8 884 2120 4.80 4.80 3.70A 4.00 4.40 -.90 71 5.30 13 654 2125 4.40 4.70B 3.40A 4.30B 4.00 -1.00 553 5.00 598 3063 2130 3.90 3.90 3.20A 3.20A 3.70 -.90 9 4.60 12 684 2135 3.80 3.80 2.90A 3.20A 3.40 -.90 12 4.30 814 2140 3.20 3.20 2.70A 3.50B 3.20 -.70 8 3.90 8 859 2145 3.40 3.40 2.50A 2.50A 2.90 -.80 20 3.70 9 327 2150 3.20 3.20 2.30 2.50 2.70 -.70 221 3.40 452 4363 2155 2.90 2.90 2.20A 2.60B 2.50 -.70 60 3.20 13 155 2160 2.60 2.60 2.00A 2.60B 2.30 -.70 34 3.00 10 975 2165 ---- ---- 1.90A 1.90A 2.20 -.60 10 2.80 2 302 2170 2.00 2.00 1.80A 1.80A 2.00 -.60 7 2.60 1 416 2175 2.00 2.00 1.70A 2.00B 1.90 -.50 12 2.40 29 1408 2180 2.00 2.00 1.50 1.90B 1.80 -.50 14 2.30 7 252 2185 ---- ---- 1.50A 1.50A 1.70 -.40 2 2.10 1 320 2190 ---- ---- 1.40A 1.40A 1.60 -.40 4 2.00 10 298 2195 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 18 112 2200 1.70 1.70 1.20 1.20 1.40 -.40 85 1.80 120 10882 2205 ---- ---- 1.20A 1.20A 1.30 -.40 2 1.70 10 170 2210 1.30 1.30 1.20A 1.20A 1.30 -.30 8 1.60 2 84 2215 ---- ---- 1.10A 1.10A 1.20 -.30 82 1.50 4 2758 2220 1.00 1.00 1.00 1.00 1.20 -.20 53 1.40 1 201 2225 1.20 1.20 .90 1.10B 1.10 -.20 111 1.30 27 531 2230 .90 .90 .90 1.00B 1.10 -.20 2 1.30 10 242 2235 ---- ---- .90A .90A 1.00 -.20 4 1.20 1 114 2240 .80 .80 .80 .90B 1.00 -.20 3 1.20 556 568 2245 .90 1.00B .80A 1.00B .90 -.20 5 1.10 1 1055 2250 .70 .90 .70 .70 .90 -.10 210 1.00 95 4574 2255 .80 .80 .80 .80 .90 -.10 1 1.00 1 74 2260 ---- ---- .70A .70A .80 -.10 5 .90 95 2265 ---- ---- .70A .70A .80 -.10 .90 47 2270 ---- ---- .70A .70A .80 -.10 .90 1 107 2275 .80 .80 .60A .60A .70 -.10 202 .80 5 229 2280 ---- ---- .60A .60A .70 -.10 .80 84 2285 .60 .60 .60 .60 .70 UNCH 1 .70 219 2290 ---- ---- .60A .60A .70 UNCH .70 81 2295 ---- ---- .50A .50A .60 -.10 .70 128 2300 ---- ---- .50A .50A .60 UNCH 89 .60 58 2598 2305 .50 .50 .50 .50 .60 UNCH 1 .60 256 2310 .60 .60 .50A .50A .60 UNCH 1 .60 40 2315 ---- ---- .50A .50A .50 -.10 .60 71 2320 ---- ---- ---- ---- .50 UNCH .50 104 2325 ---- ---- .40A .40A .50 UNCH 78 .50 511 2330 ---- ---- .40A .40A .50 UNCH .50 199 2335 .30 .30 .30 .40B .50 UNCH 40 .50 205 2340 ---- ---- ---- ---- .50 +.10 .40 82 2350 .30 .30 .30 .30 .40 UNCH 7 .40 35 806 2360 ---- ---- ---- ---- .40 UNCH 2 .40 301 2370 ---- ---- ---- ---- .40 UNCH .40 356 2375 ---- ---- ---- ---- .40 +.10 .30 259 2380 ---- ---- ---- ---- .40 +.10 .30 102 2390 ---- ---- ---- ---- .30 UNCH .30 118 2400 .30 .30 .30 .30 .30 UNCH 5 .30 20 1550 2410 .30 .30 .30 .30 .30 UNCH 14 .30 191 2420 ---- ---- ---- ---- .30 UNCH .30 179 2425 ---- ---- ---- ---- .30 +.10 .20 171 2430 ---- ---- ---- ---- .30 +.10 .20 112 2440 ---- ---- ---- ---- .30 +.10 .20 1 74 2450 .20 .20 .20 .20 .20 UNCH 2 .20 415 2475 .20 .20 .20 .20 .20 UNCH 12 .20 322 2500 ---- ---- ---- ---- .20 UNCH .20 1599 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 ---- ---- ---- ---- .20 UNCH .20 242 2575 ---- ---- ---- ---- .20 UNCH .20 354 2600 .10 .10 .10 .10 .10 -.10 15 .20 5 1483 2625 ---- ---- .10A .10A .10 -.10 60 .20 383 2700 .10 .10 .10 .10 .10 UNCH 3 .10 3 1182 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 3784 3100 ---- ---- ---- .10A ---- ---- ---- 850 ---- 1153.30B 1136.90A 1136.90A 1149.10 +.10 1149.00 875 ---- 1128.10B 1112.20A 1112.20A 1124.10 +.10 1124.00 900 ---- 1103.20B 1086.90A 1086.90A 1099.10 +.10 1099.00 925 ---- 1078.20B 1062.20A 1062.20A 1074.10 +.10 1074.00 950 ---- 1053.30B 1036.90A 1036.90A 1049.10 +.10 1049.00 975 ---- 1028.10B 1012.20A 1012.20A 1024.10 +.10 1024.00 OG JLY23 Gold Option CALL 1200 ---- 822.40B 806.00A 806.00A 818.30 +.40 817.90 1225 ---- 796.70B 781.40A 781.40A 793.30 +.40 792.90 1250 ---- 772.40B 756.00A 756.00A 768.30 +.40 767.90 1275 ---- 747.00B 731.40A 731.40A 743.30 +.40 742.90 1300 ---- 722.40B 706.20A 706.20A 718.30 +.40 717.90 1325 ---- 696.80B 681.30A 681.30A 693.30 +.40 692.90 1350 ---- 672.40B 656.00A 656.00A 668.30 +.40 667.90 1375 ---- 646.80B 631.30A 631.30A 643.30 +.40 642.90 1390 ---- 632.20B 616.40A 616.40A 628.30 +.40 627.90 1400 ---- 622.40B 606.00A 606.00A 618.30 +.40 617.90 1410 ---- 611.90B 596.40A 596.40A 608.30 +.40 607.90 1420 ---- 602.00B 586.40A 586.40A 598.30 +.40 597.90 1425 ---- 597.20B 581.30A 581.30A 593.30 +.40 592.90 1430 ---- 592.00B 576.40A 576.40A 588.30 +.40 587.90 1440 ---- 582.30B 566.40A 566.40A 578.30 +.40 577.90 1450 ---- 572.40B 556.00A 556.00A 568.30 +.40 567.90 1460 ---- 562.10B 546.40A 546.40A 558.30 +.40 557.90 1470 ---- 552.10B 536.40A 536.40A 548.30 +.40 547.90 1475 ---- 547.30B 531.30A 531.30A 543.30 +.40 542.90 1480 ---- 542.10B 526.40A 526.40A 538.30 +.40 537.90 1490 ---- 532.00B 516.50A 516.50A 528.30 +.40 527.90 1495 ---- 527.10B 511.40A 511.40A 523.30 +.40 522.90 1500 ---- 522.40B 506.00A 506.00A 518.30 +.40 517.90 1505 ---- 517.30B 501.40A 501.40A 513.30 +.40 512.90 1510 ---- 512.30B 496.50A 496.50A 508.30 +.40 507.90 2 1515 ---- 507.10B 491.40A 491.40A 503.30 +.40 502.90 1520 ---- 502.30B 486.40A 486.40A 498.30 +.40 497.90 1525 ---- 497.10B 481.50A 481.50A 493.30 +.40 492.90 2 1530 ---- 492.10B 476.40A 476.40A 488.30 +.40 487.90 1535 ---- 487.10B 471.40A 471.40A 483.30 +.40 482.90 1540 ---- 481.60B 466.40A 466.40A 478.30 +.40 477.90 1545 ---- 477.10B 461.40A 461.40A 473.30 +.40 472.90 1550 ---- 472.40B 456.00A 456.00A 468.30 +.40 467.90 1555 ---- 467.30B 451.40A 451.40A 463.30 +.40 462.90 1560 ---- 462.30B 446.40A 446.40A 458.30 +.40 457.90 1565 ---- 457.30B 441.40A 441.40A 453.30 +.40 452.90 1570 ---- 452.30B 436.40A 436.40A 448.30 +.40 447.90 1575 ---- 447.20B 431.30A 431.30A 443.30 +.40 442.90 1580 ---- 442.20B 426.40A 426.40A 438.30 +.40 437.90 1585 ---- 437.30B 421.50A 421.50A 433.30 +.40 432.90 1590 ---- 432.30B 416.40A 416.40A 428.30 +.40 427.90 1595 ---- 427.30B 411.40A 411.40A 423.30 +.40 422.90 1600 ---- 422.40B 406.00A 406.00A 418.30 +.40 417.90 8 1605 ---- 417.10B 401.50A 401.50A 413.30 +.40 412.90 1610 ---- 412.30B 396.40A 396.40A 408.30 +.40 407.90 1615 ---- 407.20B 391.40A 391.40A 403.30 +.40 402.90 1620 ---- 402.20B 386.40A 386.40A 398.30 +.40 397.90 1625 ---- 397.20B 381.30A 381.30A 393.30 +.40 392.90 1 1630 ---- 392.20B 376.40A 376.40A 388.30 +.40 387.90 1635 ---- 387.20B 371.40A 371.40A 383.30 +.40 382.90 1640 ---- 382.20B 366.40A 366.40A 378.30 +.40 377.90 1645 ---- 377.20B 361.40A 361.40A 373.30 +.40 372.90 1650 ---- 372.40B 356.00A 356.00A 368.30 +.40 367.90 3 1655 ---- 367.20B 351.40A 351.40A 363.30 +.40 362.90 1660 ---- 362.20B 346.40A 346.40A 358.30 +.40 357.90 1665 ---- 357.20B 341.40A 341.40A 353.30 +.40 352.90 1670 ---- 352.20B 336.40A 336.40A 348.30 +.40 347.90 1675 ---- 347.20B 331.40A 331.40A 343.30 +.40 342.90 1680 ---- 342.20B 326.50A 326.50A 338.30 +.40 337.90 1 1685 ---- 337.20B 321.50A 321.50A 333.30 +.40 332.90 1690 ---- 332.20B 316.50A 316.50A 328.30 +.40 327.90 1695 ---- 327.30B 311.50A 311.50A 323.30 +.40 322.90 1700 ---- 322.40B 306.20A 306.20A 318.30 +.40 317.90 10 1705 ---- 317.30B 301.50A 301.50A 313.30 +.40 312.90 1710 ---- 312.30B 296.70A 296.70A 308.30 +.40 307.90 1715 ---- 307.40B 291.60A 291.60A 303.30 +.40 302.90 1720 ---- 302.40B 286.80A 286.80A 298.30 +.30 298.00 1725 ---- 298.00B 281.60A 281.60A 293.30 +.30 293.00 9 1730 ---- 292.40B 276.80A 276.80A 288.40 +.40 288.00 1735 ---- 287.60B 271.80A 271.80A 283.40 +.30 283.10 1 1740 ---- 282.50B 266.80A 266.80A 278.40 +.30 278.10 1745 ---- 277.70B 262.00A 262.00A 273.50 +.30 273.20 1750 ---- 273.20B 256.50A 256.50A 268.50 +.30 268.20 254 1755 ---- 267.60B 252.10A 252.10A 263.60 +.30 263.30 1760 ---- 262.90B 247.10A 247.10A 258.60 +.20 258.40 1765 ---- 257.70B 242.30A 242.30A 253.70 +.20 253.50 22 1770 ---- 253.10B 237.30A 237.30A 248.80 +.30 248.50 1 1775 ---- 248.50B 232.50A 232.50A 243.90 +.30 243.60 36 1780 ---- 243.30B 227.60A 227.60A 239.00 +.20 238.80 1 1785 ---- 238.10B 222.80A 222.80A 234.10 +.20 233.90 19 1790 ---- 233.50B 217.90A 217.90A 229.20 +.20 229.00 2 1795 ---- 228.60B 213.10A 213.10A 224.30 +.10 224.20 1800 ---- 224.10B 207.90A 207.90A 219.50 +.20 219.30 198 1805 ---- 218.80B 203.50A 203.50A 214.60 +.10 214.50 2 1810 ---- 214.10B 198.70A 198.70A 209.80 +.10 209.70 142 1815 ---- 209.00B 194.00A 194.00A 205.00 +.10 204.90 12 1820 ---- 204.50B 189.20A 189.20A 200.20 +.10 200.10 4 1825 ---- 200.00B 184.50A 184.50A 195.40 UNCH 195.40 3 1830 ---- 194.80B 179.80A 179.80A 190.60 UNCH 190.60 11 1835 ---- 190.10B 175.20A 175.20A 185.90 UNCH 185.90 1 1840 ---- 185.30B 170.40A 170.40A 181.20 UNCH 181.20 66 1845 ---- 180.60B 165.90A 165.90A 176.50 -.10 176.60 1 1850 ---- 176.40B 160.90A 160.90A 171.90 -.10 172.00 621 1855 ---- 171.30B 156.80A 156.80A 167.20 -.20 167.40 24 1860 ---- 166.90B 152.40A 152.40A 162.60 -.20 162.80 668 1865 ---- 162.30B 147.90A 147.90A 158.10 -.20 158.30 140 1870 ---- 158.10B 143.30A 143.30A 153.60 -.20 153.80 264 1875 ---- 153.60B 138.90A 138.90A 149.10 -.30 149.40 102 1880 ---- 149.10B 134.70A 134.70A 144.70 -.30 145.00 195 1885 ---- 144.70B 130.50A 130.50A 140.30 -.30 140.60 8 1890 ---- 140.30B 126.20A 126.20A 136.00 -.30 136.30 290 1895 ---- 136.00B 122.20A 122.20A 131.70 -.40 132.10 138 1900 ---- 131.70B 117.80A 117.80A 127.40 -.50 127.90 1 1171 1905 ---- 127.40B 114.20A 114.20A 123.20 -.50 123.70 553 1910 ---- 123.30B 110.20A 110.20A 119.10 -.50 119.60 248 1915 ---- 119.20B 106.40A 106.40A 115.10 -.50 115.60 30 1920 ---- 115.10B 102.10A 102.10A 111.10 -.50 111.60 83 1925 ---- 111.10B 98.30A 98.30A 107.10 -.60 107.70 392 1930 ---- 107.20B 94.70A 94.70A 103.30 -.60 103.90 14 1935 ---- 103.40B 91.10A 91.10A 99.50 -.70 100.20 31 1940 ---- 99.60B 87.60A 87.60A 95.80 -.70 96.50 101 1945 ---- 95.90B 84.20A 84.20A 92.10 -.80 92.90 120 1950 ---- 92.30B 80.80A 80.80A 88.60 -.80 89.40 1897 1955 ---- 88.70B 77.60A 77.60A 85.10 -.80 85.90 56 1960 ---- 85.30B 74.50A 74.50A 81.80 -.80 82.60 414 1965 ---- 81.90B 71.40A 71.40A 78.50 -.80 79.30 226 1970 ---- 78.70B 68.40A 68.40A 75.30 -.90 76.20 40 1975 ---- 75.50B 65.50A 65.50A 72.20 -.90 3 73.10 1372 1980 64.80 72.40B 62.80A 72.40B 69.20 -.90 6 70.10 10 604 1985 ---- 69.40B 60.00A 60.00A 66.20 -1.00 1 67.20 2 53 1990 ---- 66.50B 57.30A 57.30A 63.40 -1.00 64.40 22 52 1995 ---- 63.60B 54.70A 54.70A 60.70 -1.00 61.70 132 2000 59.00 60.90B 52.20A 56.30A 58.10 -1.00 8 59.10 84 1740 2005 ---- 58.20B 49.90A 49.90A 55.50 -1.10 4 56.60 6 24 2010 49.00 55.70B 47.70A 55.70B 53.10 -1.00 33 54.10 8 234 2015 ---- 53.20B 45.60A 45.60A 50.70 -1.10 8 51.80 8 1031 2020 50.10 50.90B 43.50A 46.80A 48.40 -1.10 10 49.50 9 316 2025 46.90 48.60B 41.50A 44.60A 46.20 -1.10 11 47.30 66 209 2030 ---- 46.40B 39.70A 39.70A 44.10 -1.10 4 45.20 4 81 2035 43.80 44.20B 37.80A 40.50A 42.10 -1.10 7 43.20 4 403 2040 ---- 42.20B 36.10A 36.10A 40.10 -1.20 2 41.30 10 252 2045 ---- 40.30B 34.40A 34.40A 38.30 -1.10 39.40 85 2050 34.00 38.40B 32.80A 38.40B 36.50 -1.10 84 37.60 8 1538 2055 ---- 36.60B 31.40A 31.40A 34.80 -1.10 35.90 2 55 2060 ---- 34.90B 29.90A 29.90A 33.10 -1.10 1 34.20 19 293 2065 ---- 33.30B 28.50A 28.50A 31.50 -1.20 2 32.70 37 144 2070 ---- 31.70B 27.10A 27.10A 30.00 -1.20 31.20 46 108 2075 28.20 30.20B 25.80A 27.30A 28.60 -1.10 12 29.70 111 625 2080 ---- 28.70B 24.60A 24.60A 27.20 -1.20 28.40 604 2085 23.50 27.40B 23.40A 23.40A 25.80 -1.20 3 27.00 7 217 2090 23.50 26.00B 22.20A 26.00B 24.60 -1.20 144 25.80 2 185 2095 ---- 24.80B 21.10A 21.10A 23.40 -1.20 24.60 13 67 2100 22.00 23.50B 20.10A 21.20A 22.20 -1.20 1129 23.40 1724 2344 2105 19.90 22.40B 19.10A 19.10A 21.10 -1.30 11 22.40 5 324 2110 ---- ---- 18.20A 18.20A 20.10 -1.20 21.30 593 2115 ---- ---- 17.30A 17.30A 19.10 -1.20 20.30 76 2120 16.30 19.30B 16.30 16.50A 18.20 -1.20 4 19.40 9 63 2125 ---- ---- 15.60A 15.60A 17.30 -1.20 1000 18.50 317 963 2130 14.90 17.50B 14.90 17.50B 16.40 -1.20 5 17.60 1 407 2135 15.70 15.70 14.10A 14.90B 15.60 -1.20 36 16.80 18 46 2140 15.10 15.10 13.40A 14.10A 14.80 -1.20 13 16.00 1 1083 2145 ---- ---- 12.80A 12.80A 14.10 -1.20 25 15.30 61 2150 ---- ---- 12.20A 12.20A 13.40 -1.20 38 14.60 347 3381 2155 ---- ---- 11.60A 11.60A 12.70 -1.20 1 13.90 1 37 2160 ---- ---- 11.00A 11.00A 12.10 -1.20 1 13.30 6 97 2165 ---- ---- 10.50A 10.50A 11.50 -1.20 3 12.70 2 32 2170 10.70 10.70 10.00A 10.40 11.00 -1.10 19 12.10 20 114 2175 ---- ---- 9.50A 9.50A 10.40 -1.10 2 11.50 132 893 2180 9.00 9.30 9.00 9.40B 9.90 -1.10 10 11.00 3 85 2185 8.60 9.20 8.60 9.00B 9.40 -1.10 19 10.50 155 2190 8.70 8.70 8.20A 9.40B 9.00 -1.00 12 10.00 55 2195 8.10 8.10 7.80A 8.10B 8.60 -1.00 18 9.60 120 2200 7.30 8.80 7.30 7.70A 8.20 -1.00 2080 9.20 69 3392 2205 7.70 7.70 7.10A 8.10B 7.80 -.90 4 8.70 1 79 2210 ---- ---- 6.80A 6.80A 7.40 -1.00 8.40 94 2215 ---- ---- 6.50A 6.50A 7.10 -.90 4 8.00 2 322 2220 6.70 6.70 6.20A 6.30 6.70 -.90 3 7.60 30 2225 ---- ---- 5.90A 5.90A 6.40 -.90 510 7.30 12 101 2230 ---- ---- 5.70A 5.70A 6.10 -.90 7.00 74 2235 ---- ---- 5.40A 5.40A 5.80 -.90 6.70 2 177 2240 ---- ---- 5.20A 5.20A 5.60 -.80 6.40 7 77 2245 4.80 5.40 4.80 5.10A 5.30 -.80 4 6.10 10 2250 5.20 5.60 4.60 4.90A 5.10 -.80 1090 5.90 805 3346 2255 ---- ---- 4.50A 4.50A 4.90 -.70 5.60 2 28 2260 ---- ---- 4.30A 4.30A 4.70 -.70 5.40 2 28 2265 4.50 4.50 4.20A 4.30A 4.40 -.80 3 5.20 81 2270 4.50 4.60 4.00A 4.00A 4.30 -.70 3 5.00 54 200 2275 4.10 4.10 3.80A 4.30B 4.10 -.70 1005 4.80 253 510 2280 ---- ---- 3.70A 3.70A 3.90 -.70 4.60 3 40 2290 3.60 3.60 3.40A 3.40A 3.60 -.60 3 4.20 1 39 2300 3.20 3.50 3.10 3.10 3.30 -.60 37 3.90 63 4385 2310 ---- ---- 2.90A 2.90A 3.10 -.50 3.60 41 2320 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 1 61 2325 2.90 2.90 2.40 2.80B 2.70 -.50 3 3.20 162 2330 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 1 82 2340 ---- ---- 2.30A 2.30A 2.40 -.40 2.80 5 62 2350 2.10 2.10 2.10 2.10 2.30 -.30 93 2.60 5 683 2360 1.90 1.90 1.90 2.10B 2.10 -.30 2 2.40 18 2370 1.90 1.90 1.80A 1.80A 2.00 -.30 95 2.30 78 2375 ---- ---- 1.80A 1.80A 1.90 -.30 1 2.20 61 2380 ---- ---- 1.70A 1.70A 1.90 -.20 1 2.10 2 88 2400 1.60 1.60 1.50A 1.50A 1.70 -.10 61 1.80 38 794 2425 ---- ---- 1.30A 1.30A 1.40 -.10 37 1.50 2 84 2450 ---- ---- 1.10A 1.10A 1.30 UNCH 43 1.30 15 5430 2475 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 141 2500 .80 .80 .80 .90B 1.00 UNCH 1128 1.00 131 1694 2525 ---- ---- ---- ---- .90 +.10 38 .80 45 2550 ---- ---- ---- ---- .80 +.10 .70 402 2575 .50 .50 .50 .60B .70 +.10 32 .60 1 384 2700 .40 .40 .40 .40 .50 +.20 10 .30 52 652 3000 .20 .20 .20 .20 .20 +.10 59 .10 1 269 OG AUG23 Gold Option CALL 1200 ---- 821.90B 806.10A 806.10A 818.30 +.40 817.90 17 1225 ---- 796.70B 781.50A 781.50A 793.30 +.40 792.90 1250 ---- 772.10B 756.10A 756.10A 768.30 +.40 767.90 1275 ---- 746.70B 731.50A 731.50A 743.30 +.40 742.90 1300 ---- 722.10B 706.10A 706.10A 718.30 +.40 717.90 1325 ---- 696.50B 681.50A 681.50A 693.30 +.40 692.90 1350 ---- 672.10B 656.10A 656.10A 668.30 +.40 667.90 1375 ---- 646.50B 631.40A 631.40A 643.30 +.40 642.90 1390 ---- 631.60B 616.50A 616.50A 628.30 +.40 627.90 1400 ---- 622.10B 606.20A 606.20A 618.30 +.40 617.90 1410 ---- 611.70B 596.50A 596.50A 608.30 +.40 607.90 1420 ---- 602.00B 586.50A 586.50A 598.30 +.40 597.90 1425 ---- 597.00B 581.40A 581.40A 593.30 +.40 592.90 1430 ---- 592.00B 576.50A 576.50A 588.30 +.40 587.90 1440 ---- 582.00B 566.50A 566.50A 578.30 +.40 577.90 1450 ---- 572.20B 556.10A 556.10A 568.30 +.40 567.90 1460 ---- 562.00B 546.50A 546.50A 558.30 +.40 557.90 1470 ---- 552.00B 536.50A 536.50A 548.30 +.40 547.90 1475 ---- 547.00B 531.40A 531.40A 543.30 +.40 542.90 1480 ---- 541.60B 526.50A 526.50A 538.30 +.40 537.90 1490 ---- 532.00B 516.50A 516.50A 528.30 +.40 527.90 1495 ---- 526.60B 511.50A 511.50A 523.30 +.40 522.90 1500 ---- 522.20B 506.20A 506.20A 518.30 +.40 517.90 1505 ---- 516.80B 501.50A 501.50A 513.30 +.40 512.90 1510 ---- 511.60B 496.90A 496.90A 508.30 +.40 507.90 1515 ---- 506.60B 491.50A 491.50A 503.30 +.40 502.90 1520 ---- 501.80B 486.90A 486.90A 498.30 +.40 497.90 1525 ---- 496.60B 481.40A 481.40A 493.30 +.40 492.90 1530 ---- 491.60B 477.00A 477.00A 488.30 +.40 487.90 1535 ---- 486.60B 471.50A 471.50A 483.30 +.40 482.90 1540 ---- 481.90B 466.90A 466.90A 478.30 +.40 477.90 1545 ---- 477.00B 461.50A 461.50A 473.30 +.40 472.90 1550 ---- 472.10B 456.50A 456.50A 468.30 +.40 467.90 1555 ---- 467.00B 451.50A 451.50A 463.30 +.40 462.90 1560 ---- 461.90B 446.90A 446.90A 458.30 +.40 457.90 1565 ---- 457.00B 441.50A 441.50A 453.30 +.40 452.90 1570 ---- 451.30B 437.00A 437.00A 448.30 +.40 447.90 1575 ---- 446.30B 431.40A 431.40A 443.30 +.40 442.90 1580 ---- 441.90B 426.90A 426.90A 438.30 +.40 437.90 1585 ---- 437.00B 421.50A 421.50A 433.30 +.40 432.90 1590 ---- 431.60B 417.00A 417.00A 428.30 +.40 427.90 1595 ---- 426.60B 411.50A 411.50A 423.30 +.40 422.90 1600 ---- 422.20B 406.10A 406.10A 418.30 +.40 417.90 1605 ---- 416.60B 401.60A 401.60A 413.30 +.40 412.90 1610 ---- 411.90B 396.60A 396.60A 408.30 +.40 407.90 1615 ---- 406.60B 391.70A 391.70A 403.30 +.40 402.90 1620 ---- 401.50B 386.70A 386.70A 398.30 +.40 397.90 1625 ---- 396.90B 381.60A 381.60A 393.30 +.40 392.90 1630 ---- 391.90B 376.70A 376.70A 388.30 +.40 387.90 1635 ---- 386.40B 371.70A 371.70A 383.30 +.40 382.90 1640 ---- 381.90B 366.70A 366.70A 378.30 +.40 377.90 1645 ---- 376.50B 361.70A 361.70A 373.30 +.40 372.90 1650 ---- 371.90B 356.30A 356.30A 368.30 +.40 367.90 66 1655 ---- 366.50B 351.70A 351.70A 363.30 +.40 362.90 1660 ---- 361.70B 346.60A 346.60A 358.30 +.40 357.90 1665 ---- 356.70B 341.70A 341.70A 353.30 +.40 352.90 1 1670 ---- 352.00B 336.70A 336.70A 348.30 +.40 347.90 1675 ---- 347.90B 331.60A 331.60A 343.30 +.40 342.90 83 1680 ---- 341.90B 326.80A 326.80A 338.30 +.40 337.90 1685 ---- 337.10B 321.80A 321.80A 333.30 +.30 333.00 1690 ---- 331.90B 316.90A 316.90A 328.40 +.40 328.00 1695 ---- 327.30B 311.90A 311.90A 323.40 +.40 323.00 1700 ---- 323.00B 306.70A 306.70A 318.40 +.30 318.10 484 1705 ---- 317.50B 302.40A 302.40A 313.50 +.30 313.20 1710 ---- 312.20B 297.50A 297.50A 308.50 +.30 308.20 1715 ---- 307.50B 292.20A 292.20A 303.60 +.30 303.30 115 1720 ---- 302.10B 287.70A 287.70A 298.70 +.30 298.40 4 1725 ---- 298.40B 282.50A 282.50A 293.70 +.20 293.50 49 1730 ---- 292.90B 277.60A 277.60A 288.80 +.20 288.60 1735 ---- 288.00B 272.70A 272.70A 283.90 +.20 283.70 109 1740 ---- 283.10B 267.80A 267.80A 279.00 +.20 278.80 1745 ---- 278.30B 263.00A 263.00A 274.20 +.30 10 273.90 56 1750 ---- 273.90B 257.70A 257.70A 269.30 +.20 269.10 465 1755 ---- 268.30B 253.30A 253.30A 264.40 +.20 264.20 1 1760 ---- 263.70B 248.50A 248.50A 259.60 +.20 259.40 4 1765 ---- 258.90B 243.70A 243.70A 254.70 +.10 254.60 3 1770 ---- 254.00B 239.00A 239.00A 249.90 +.10 249.80 4 1775 ---- 249.70B 234.10A 234.10A 245.10 +.10 60 245.00 814 1780 ---- 243.90B 229.50A 229.50A 240.30 +.10 240.20 5 1785 ---- 239.70B 224.80A 224.80A 235.60 +.10 235.50 1790 ---- 234.00B 220.10A 220.10A 230.80 +.10 230.70 2 1795 ---- 229.70B 215.40A 215.40A 226.10 +.10 226.00 2 1800 ---- 226.00B 210.70A 210.70A 221.40 +.10 221.30 118 1805 ---- 220.00B 206.20A 206.20A 216.70 UNCH 216.70 1 1810 ---- 215.10B 201.60A 201.60A 212.00 -.10 212.10 5 1815 ---- 210.60B 197.00A 197.00A 207.40 UNCH 207.40 10 1820 ---- 206.80B 192.40A 192.40A 202.80 -.10 202.90 1825 ---- 202.70B 187.80A 187.80A 198.20 -.10 198.30 141 1830 ---- 197.40B 183.50A 183.50A 193.70 -.10 193.80 1 1123 1835 ---- 192.10B 179.00A 179.00A 189.10 -.20 189.30 5 1840 ---- 189.10B 174.60A 174.60A 184.60 -.20 184.80 1 1845 ---- 184.60B 170.30A 170.30A 180.20 -.20 180.40 1850 ---- 180.10B 165.50A 165.50A 175.80 -.30 10 176.10 893 1855 ---- 175.70B 161.90A 161.90A 171.40 -.30 171.70 28 1860 ---- 171.30B 157.70A 157.70A 167.10 -.30 167.40 385 1865 ---- 167.00B 153.60A 153.60A 162.80 -.30 163.10 1870 ---- 162.70B 149.40A 149.40A 158.50 -.40 158.90 14 1875 ---- 158.50B 144.90A 144.90A 154.30 -.50 154.80 388 1880 ---- 154.30B 141.00A 141.00A 150.10 -.50 150.60 34 1885 ---- 150.10B 137.40A 137.40A 146.00 -.60 146.60 9 1890 ---- 146.00B 133.30A 133.30A 142.00 -.50 142.50 95 1895 ---- 141.90B 129.40A 129.40A 138.00 -.50 138.50 5 1900 ---- 137.90B 125.10A 125.10A 134.00 -.60 134.60 1441 1905 ---- 134.00B 121.40A 121.40A 130.10 -.60 130.70 31 1910 ---- 130.10B 117.80A 117.80A 126.30 -.60 126.90 227 1915 ---- 126.30B 114.10A 114.10A 122.50 -.60 123.10 174 1920 ---- 122.60B 110.60A 110.60A 118.80 -.60 119.40 254 1925 ---- 118.90B 107.40A 107.40A 115.10 -.60 115.70 269 1930 ---- 115.30B 103.80A 103.80A 111.50 -.70 112.20 2 1935 ---- 111.70B 100.40A 100.40A 108.00 -.70 108.70 144 1940 ---- 108.20B 97.20A 97.20A 104.60 -.70 105.30 59 1945 ---- 104.80B 94.00A 94.00A 101.20 -.80 102.00 167 1950 ---- 101.40B 90.90A 90.90A 97.90 -.90 4 98.80 25 1526 1955 ---- 98.20B 87.90A 87.90A 94.70 -.90 95.60 300 1960 ---- 95.00B 85.00A 85.00A 91.60 -.90 92.50 490 1965 ---- 91.90B 82.00A 82.00A 88.60 -.90 89.50 352 1970 ---- 88.80B 79.20A 79.20A 85.60 -.90 1 86.50 381 1975 ---- 85.80B 76.80A 76.80A 82.70 -.90 83.60 650 1980 81.00 82.90B 74.10A 82.30B 79.90 -.90 2 80.80 25 155 1985 ---- 80.10B 71.30A 71.30A 77.20 -.90 2 78.10 82 1990 ---- 77.40B 68.80A 68.80A 74.50 -.90 75.40 10 131 1995 ---- 74.70B 66.40A 66.40A 71.90 -.90 72.80 58 2000 66.10 72.10B 64.00A 72.10B 69.40 -.90 3 70.30 76 3682 2005 ---- 69.60B 61.80A 61.80A 67.00 -.80 67.80 137 2010 ---- 67.20B 59.60A 59.60A 64.70 -.80 65.50 20 129 2015 ---- 64.80B 57.30A 57.30A 62.40 -.80 4 63.20 65 2020 ---- 62.50B 55.50A 55.50A 60.20 -.80 61.00 3 102 2025 ---- 60.30B 53.30A 53.30A 58.00 -.80 16 58.80 365 1774 2030 ---- 58.20B 51.60A 51.60A 55.90 -.80 56.70 20 150 2035 ---- 56.10B 49.60A 49.60A 53.90 -.80 54.70 27 2040 51.20 54.00B 47.90A 47.90A 51.90 -.80 88 52.70 214 2045 50.70 52.10B 46.00A 48.40A 50.10 -.80 13 50.90 1 125 2050 ---- 50.30B 44.40A 44.40A 48.20 -.80 67 49.00 187 1060 2055 ---- 48.40B 42.80A 42.80A 46.50 -.80 47.30 80 2060 45.30 46.70B 41.20A 43.20A 44.70 -.90 9 45.60 35 318 2065 ---- 45.00B 39.70A 39.70A 43.10 -.80 4 43.90 329 2070 ---- 43.30B 38.30A 38.30A 41.50 -.90 42.40 58 123 2075 39.50 41.70B 36.90A 38.50A 40.00 -.80 22 40.80 10 1746 2080 38.60 40.20B 35.50A 37.10A 38.50 -.90 11 39.40 292 2085 ---- 38.70B 34.20A 34.20A 37.10 -.90 38.00 69 2090 ---- 37.30B 32.90A 32.90A 35.70 -.90 36.60 99 2095 ---- 35.90B 31.70A 31.70A 34.30 -1.00 35.30 96 2100 ---- 34.60B 30.50A 30.50A 33.10 -.90 20 34.00 182 8867 2105 ---- 33.30B 29.40A 29.40A 31.80 -1.00 1 32.80 61 2110 ---- 32.10B 28.30A 28.30A 30.60 -1.00 65 31.60 163 3019 2115 ---- 30.90B 27.20A 27.20A 29.50 -1.00 30.50 68 2120 ---- 29.70B 26.20A 26.20A 28.40 -1.00 1 29.40 6 98 2125 26.50 28.70B 25.20A 28.70B 27.30 -1.00 2 28.30 1162 2130 ---- 27.60B 24.40A 24.40A 26.30 -1.00 27.30 91 2135 ---- 26.60B 23.40A 23.40A 25.30 -1.10 26.40 115 2140 ---- 25.60B 22.60A 22.60A 24.40 -1.00 25.40 50 2145 ---- 24.70B 21.70A 21.70A 23.50 -1.00 24.50 25 2150 ---- 23.80B 20.90A 20.90A 22.60 -1.00 1275 23.60 2300 3399 2155 ---- 22.90B 20.20A 20.20A 21.80 -1.00 22.80 110 2160 ---- 22.10B 19.40A 19.40A 21.00 -1.00 22.00 187 2165 ---- 21.30B 18.70A 18.70A 20.20 -1.00 21.20 68 2170 ---- ---- 18.00A 18.00A 19.50 -1.00 20.50 50 107 2175 17.90 19.70B 17.40A 17.40A 18.80 -1.00 1 19.80 1 440 2180 ---- ---- 16.70A 16.70A 18.10 -1.00 19.10 933 2185 ---- ---- 16.10A 16.10A 17.40 -1.00 18.40 44 2190 ---- ---- 15.50A 15.50A 16.80 -1.00 17.80 27 2195 ---- ---- 15.00A 15.00A 16.20 -1.00 17.20 4 33 2200 16.00 16.40B 14.40A 14.90 15.60 -1.00 39 16.60 341 4330 2205 ---- ---- 13.90A 13.90A 15.00 -1.00 16.00 23 2210 ---- ---- 13.50A 13.50A 14.50 -1.00 15.50 70 2215 ---- ---- 13.00A 13.00A 14.00 -.90 14.90 13 2220 ---- ---- 12.50A 12.50A 13.50 -.90 14.40 119 2225 12.80 12.80 12.10A 12.90B 13.00 -.90 6 13.90 254 1303 2230 ---- ---- 11.70A 11.70A 12.50 -1.00 13.50 4 178 2235 ---- ---- 11.20A 11.20A 12.10 -.90 13.00 17 2240 11.10 11.10 10.90A 11.10 11.70 -.90 1 12.60 424 2245 ---- ---- 10.50A 10.50A 11.30 -.90 12.20 25 2250 ---- ---- 10.10A 10.10A 10.90 -.90 393 11.80 2011 6260 2255 ---- ---- 9.80A 9.80A 10.50 -.90 11.40 34 2260 9.60 9.60 9.40A 9.40A 10.10 -.90 2 11.00 43 2265 9.60 9.60 9.10A 10.00B 9.80 -.80 3 10.60 6 6 2270 ---- ---- 8.80A 8.80A 9.50 -.80 10.30 1 13 2275 ---- ---- 8.50A 8.50A 9.10 -.90 10.00 246 2280 ---- ---- 8.20A 8.20A 8.80 -.80 1 9.60 116 2290 ---- ---- 7.70A 7.70A 8.20 -.80 9.00 94 2300 7.10 7.90 7.10 7.40A 7.70 -.80 14 8.50 1 1041 2310 ---- ---- 6.80A 6.80A 7.20 -.70 7.90 1 76 2320 ---- ---- 6.40A 6.40A 6.70 -.80 7.50 15 2325 6.10 6.10 6.10 6.90B 6.50 -.70 1 7.20 109 2330 ---- ---- 6.00A 6.00A 6.30 -.70 7.00 24 2340 5.50 5.50 5.50 5.50 5.90 -.70 5 6.60 1 16 2350 ---- ---- 5.30A 5.30A 5.60 -.60 3 6.20 1 151 2360 ---- ---- 5.00A 5.00A 5.20 -.60 4 5.80 10 46 2370 ---- ---- 4.70A 4.70A 4.90 -.60 5.50 3 2375 ---- ---- 4.50A 4.50A 4.80 -.50 5.30 237 2380 ---- ---- 4.40A 4.40A 4.60 -.60 1 5.20 8 75 2400 4.10 4.20 3.90 3.90 4.10 -.50 34 4.60 316 1196 2425 ---- ---- 3.40A 3.40A 3.60 -.40 2 4.00 252 2450 3.20 3.20 3.00A 3.00A 3.20 -.30 8 3.50 2 1282 2475 ---- ---- 2.60A 2.60A 2.80 -.20 2 3.00 26 230 2500 2.60 2.70 2.30 2.30 2.50 -.20 127 2.70 817 2059 2525 ---- ---- 2.10A 2.10A 2.20 -.20 1 2.40 102 222 2550 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1 335 2575 1.90 1.90 1.70A 1.70A 1.80 -.10 2 1.90 11 887 2600 ---- ---- 1.50A 1.50A 1.60 -.10 3 1.70 13 548 3000 ---- ---- ---- ---- .60 +.10 .50 1 1393 4000 ---- ---- .10A .10A .10 -.10 .20 512 OG SEP23 Gold Option CALL 1200 ---- 839.70B 824.90A 824.90A 836.70 +.20 836.50 2 1225 ---- 814.60B 799.90A 799.90A 811.70 +.20 811.50 1250 ---- 789.80B 774.90A 774.90A 786.70 +.20 786.50 1 1275 ---- 764.80B 749.90A 749.90A 761.70 +.20 761.50 1300 ---- 740.00B 724.50A 724.50A 736.70 +.20 736.50 1325 ---- 714.80B 699.90A 699.90A 711.70 +.20 711.50 1350 ---- 690.30B 674.90A 674.90A 686.70 +.20 686.50 1 1375 ---- 665.00B 649.90A 649.90A 661.70 +.20 661.50 1 1400 ---- 640.30B 624.50A 624.50A 636.70 +.20 636.50 1410 ---- 629.90B 615.00A 615.00A 626.70 +.20 626.50 1420 ---- 620.00B 605.00A 605.00A 616.70 +.20 616.50 1425 ---- 614.90B 599.90A 599.90A 611.70 +.20 611.50 1430 ---- 609.90B 595.00A 595.00A 606.70 +.20 606.50 1440 ---- 599.90B 585.00A 585.00A 596.70 +.20 596.50 1450 ---- 589.90B 574.90A 574.90A 586.70 +.20 586.50 2 1460 ---- 580.10B 565.00A 565.00A 576.70 +.20 576.50 1470 ---- 570.10B 555.00A 555.00A 566.70 +.20 566.50 1475 ---- 565.10B 549.90A 549.90A 561.70 +.20 561.50 1480 ---- 560.40B 545.00A 545.00A 556.70 +.20 556.50 1490 ---- 550.40B 535.00A 535.00A 546.70 +.20 546.50 1500 ---- 540.40B 524.50A 524.50A 536.70 +.20 536.50 1505 ---- 535.40B 520.00A 520.00A 531.70 +.20 531.50 1510 ---- 529.80B 515.00A 515.00A 526.70 +.20 526.50 1515 ---- 525.20B 510.00A 510.00A 521.70 +.20 521.50 1520 ---- 519.90B 505.00A 505.00A 516.70 +.20 516.50 1525 ---- 514.90B 499.90A 499.90A 511.70 +.20 511.50 1530 ---- 509.90B 495.00A 495.00A 506.70 +.20 506.50 1535 ---- 505.40B 490.00A 490.00A 501.70 +.20 501.50 1540 ---- 499.90B 485.00A 485.00A 496.70 +.20 496.50 1545 ---- 495.40B 480.00A 480.00A 491.70 +.20 491.50 1550 ---- 490.00B 474.50A 474.50A 486.70 +.20 486.50 1555 ---- 484.80B 470.00A 470.00A 481.70 +.20 481.50 1560 ---- 480.40B 465.00A 465.00A 476.70 +.20 476.50 1565 ---- 475.00B 460.00A 460.00A 471.70 +.20 471.50 1570 ---- 470.00B 455.00A 455.00A 466.70 +.20 466.50 1575 ---- 465.40B 449.90A 449.90A 461.70 +.20 461.50 1580 ---- 460.40B 445.00A 445.00A 456.70 +.20 456.50 1585 ---- 454.60B 440.00A 440.00A 451.70 +.20 451.50 1 1590 ---- 450.40B 435.00A 435.00A 446.70 +.20 446.50 1595 ---- 445.00B 430.00A 430.00A 441.70 +.20 441.50 1600 ---- 440.40B 424.50A 424.50A 436.70 +.20 436.50 1605 ---- 435.00B 420.00A 420.00A 431.70 +.20 431.50 1610 ---- 430.00B 415.00A 415.00A 426.70 +.20 426.50 1615 ---- 424.60B 410.00A 410.00A 421.70 +.20 421.50 1 1620 ---- 420.00B 405.00A 405.00A 416.70 +.20 416.50 1625 ---- 415.40B 399.90A 399.90A 411.70 +.20 411.50 1630 ---- 410.40B 395.00A 395.00A 406.70 +.20 406.50 1635 ---- 405.00B 390.10A 390.10A 401.70 +.20 401.50 1640 ---- 400.20B 385.10A 385.10A 396.70 +.20 396.50 1645 ---- 395.40B 380.10A 380.10A 391.70 +.20 391.50 1650 ---- 391.30B 374.70A 374.70A 386.70 +.20 386.50 1655 ---- 385.50B 370.20A 370.20A 381.70 +.20 381.50 1660 ---- 380.50B 365.20A 365.20A 376.70 +.20 376.50 1665 ---- 375.40B 360.30A 360.30A 371.70 +.10 371.60 1670 ---- 370.20B 355.40A 355.40A 366.80 +.20 366.60 1675 ---- 366.50B 350.30A 350.30A 361.80 +.10 361.70 6 1680 ---- 360.30B 345.50A 345.50A 356.90 +.20 356.70 1685 ---- 355.40B 340.60A 340.60A 351.90 +.10 351.80 1690 ---- 350.90B 335.70A 335.70A 347.00 +.10 346.90 1695 ---- 345.00B 330.80A 330.80A 342.10 +.20 341.90 1 1700 ---- 341.90B 325.80A 325.80A 337.20 +.20 5 337.00 11 1705 ---- 335.90B 321.00A 321.00A 332.30 +.10 332.20 1710 ---- 331.30B 316.20A 316.20A 327.40 +.10 327.30 1715 ---- 326.40B 311.30A 311.30A 322.50 +.10 322.40 1720 ---- 321.20B 306.50A 306.50A 317.60 +.10 317.50 1725 ---- 317.50B 301.60A 301.60A 312.80 +.10 312.70 1730 ---- 311.90B 296.90A 296.90A 307.90 UNCH 307.90 1735 ---- 307.10B 292.10A 292.10A 303.10 UNCH 303.10 1740 ---- 301.40B 287.30A 287.30A 298.30 +.10 298.20 1 1745 ---- 297.50B 282.50A 282.50A 293.50 UNCH 293.50 1750 ---- 293.40B 277.60A 277.60A 288.70 UNCH 288.70 14 1755 ---- 287.90B 273.00A 273.00A 283.90 UNCH 283.90 1760 ---- 282.30B 268.30A 268.30A 279.10 -.10 279.20 1 1765 ---- 278.40B 263.60A 263.60A 274.40 UNCH 274.40 1770 ---- 272.80B 258.90A 258.90A 269.70 UNCH 269.70 1 1775 ---- 269.70B 254.20A 254.20A 265.00 UNCH 265.00 1 1780 ---- 263.40B 249.60A 249.60A 260.30 UNCH 260.30 1 1785 ---- 258.60B 245.00A 245.00A 255.60 -.10 255.70 16 1790 ---- 254.10B 240.40A 240.40A 250.90 -.10 251.00 3 1795 ---- 249.50B 235.80A 235.80A 246.30 -.10 246.40 7 1800 ---- 246.30B 230.80A 230.80A 241.70 -.10 241.80 3058 1805 ---- 241.00B 226.70A 226.70A 237.10 -.20 237.30 1810 ---- 235.40B 222.20A 222.20A 232.60 -.10 232.70 4 1815 ---- 231.10B 217.70A 217.70A 228.00 -.20 228.20 1820 ---- 228.10B 213.30A 213.30A 223.50 -.20 223.70 10 1825 ---- 223.50B 208.80A 208.80A 219.00 -.20 219.20 1 1830 ---- 219.10B 204.50A 204.50A 214.60 -.20 214.80 1835 ---- 214.60B 200.20A 200.20A 210.20 -.20 210.40 1840 ---- 210.20B 195.90A 195.90A 205.80 -.20 206.00 1845 ---- 205.80B 191.60A 191.60A 201.40 -.30 201.70 1850 ---- 201.50B 187.00A 187.00A 197.10 -.30 197.40 5026 1855 ---- 197.20B 183.20A 183.20A 192.80 -.30 193.10 1860 ---- 192.90B 179.00A 179.00A 188.50 -.40 188.90 1 1865 ---- 188.60B 174.90A 174.90A 184.30 -.40 184.70 1870 ---- 184.40B 170.90A 170.90A 180.20 -.30 180.50 1 1875 ---- 180.20B 166.80A 166.80A 176.00 -.40 176.40 97 1880 ---- 176.10B 163.00A 163.00A 171.90 -.50 172.40 252 1885 ---- 172.00B 159.10A 159.10A 167.90 -.50 168.40 12 1890 ---- 168.00B 155.20A 155.20A 163.90 -.50 164.40 25 1895 ---- 164.00B 151.50A 151.50A 160.00 -.50 160.50 68 1900 ---- 160.10B 147.60A 147.60A 156.10 -.50 156.60 173 1905 ---- 156.20B 144.00A 144.00A 152.20 -.60 152.80 15 1910 ---- 152.40B 139.80A 139.80A 148.50 -.50 149.00 25 1915 ---- 148.60B 136.30A 136.30A 144.70 -.60 145.30 222 1920 ---- 144.90B 132.70A 132.70A 141.10 -.60 141.70 42 1925 ---- 141.20B 129.20A 129.20A 137.50 -.60 138.10 6 1930 ---- 137.60B 125.80A 125.80A 133.90 -.60 134.50 203 1935 ---- 134.00B 122.50A 122.50A 130.40 -.60 131.00 703 1940 ---- 130.60B 119.20A 119.20A 127.00 -.60 127.60 2 1945 ---- 127.10B 116.00A 116.00A 123.60 -.70 124.30 16 1950 ---- 123.80B 112.70A 112.70A 120.30 -.70 121.00 459 1955 ---- 120.40B 109.70A 109.70A 117.10 -.60 117.70 42 1960 ---- 117.20B 106.70A 106.70A 113.90 -.60 114.50 1965 ---- 114.00B 103.70A 103.70A 110.80 -.60 111.40 1970 ---- 110.90B 100.80A 100.80A 107.70 -.70 108.40 3 230 1975 ---- 107.80B 97.90A 97.90A 104.80 -.60 105.40 752 1980 ---- 104.80B 95.20A 95.20A 101.80 -.70 102.50 3 6 1985 ---- 101.90B 92.50A 92.50A 99.00 -.60 99.60 1 1990 ---- 99.00B 89.80A 89.80A 96.20 -.60 96.80 6 107 1995 ---- 96.20B 87.20A 87.20A 93.40 -.70 94.10 6 60 2000 ---- 93.50B 84.50A 84.50A 90.80 -.60 1 91.40 9033 2005 ---- 90.80B 82.10A 82.10A 88.20 -.60 88.80 19 2010 86.00 88.20B 79.80A 84.30B 85.60 -.70 2 86.30 19 25 2015 82.80 85.70B 77.40A 81.10A 83.10 -.70 7 83.80 181 2020 80.40 83.20B 75.10A 78.70A 80.70 -.70 2 81.40 1 82 2025 77.80 80.80B 72.90A 76.40A 78.40 -.60 10 79.00 1 1186 2030 75.40 78.50B 70.80A 74.10A 76.10 -.70 22 76.80 1 58 2035 72.50 76.20B 68.80A 71.90A 73.80 -.70 23 74.50 10 24 2040 71.00 74.00B 66.70A 69.80A 71.70 -.70 18 72.40 13 57 2045 69.70 71.80B 64.80A 71.80B 69.50 -.80 2 70.30 58 104 2050 67.20 69.70B 62.80A 67.40B 67.50 -.70 271 68.20 22 2348 2055 65.20 67.60B 61.00A 65.30B 65.50 -.70 1 66.20 1 26 2060 61.90 65.60B 59.20A 61.80A 63.50 -.80 4 64.30 1391 2065 59.90 63.70B 57.50A 58.00A 61.60 -.80 20 62.40 1 267 2070 ---- 61.90B 55.70A 55.70A 59.80 -.80 1 60.60 2 5 2075 57.60 60.10B 54.10A 54.60A 58.00 -.80 47 58.80 7 383 2080 ---- 58.30B 52.40A 52.40A 56.30 -.80 57.10 74 2085 53.20 56.50B 50.90A 51.30A 54.60 -.80 3 55.40 8 301 2090 53.00 54.90B 49.40A 51.50A 53.00 -.80 1 53.80 3 6 2095 ---- 53.20B 47.90A 47.90A 51.40 -.80 52.20 9 2100 ---- 51.70B 46.50A 46.50A 49.90 -.80 2 50.70 3374 2105 48.40 50.20B 45.10A 47.00A 48.40 -.80 3 49.20 24 2110 ---- 48.70B 43.80A 43.80A 46.90 -.90 47.80 88 2115 ---- 47.20B 42.50A 42.50A 45.50 -.90 46.40 2 13 2120 ---- 45.80B 41.20A 41.20A 44.20 -.80 45.00 2 22 2125 ---- 44.50B 40.00A 40.00A 42.90 -.80 43.70 7 1165 2130 ---- 43.20B 38.80A 38.80A 41.60 -.90 42.50 27 2135 ---- 41.90B 37.70A 37.70A 40.40 -.80 41.20 493 2140 ---- 40.70B 36.60A 36.60A 39.20 -.80 40.00 12 2145 ---- 39.50B 35.50A 35.50A 38.00 -.90 38.90 10 2150 37.10 38.30B 34.50A 37.90B 36.90 -.90 120 37.80 186 8840 2155 ---- 37.10B 33.40A 33.40A 35.80 -.90 36.70 3 93 2160 35.80 36.10B 32.50A 33.80A 34.70 -.90 6 35.60 14 2165 31.80 35.00B 31.50A 31.60A 33.70 -.90 5 34.60 5 8 2170 32.80 34.00B 30.60A 31.80A 32.70 -.90 6 33.60 725 2175 31.70 33.00B 29.70A 30.80A 31.80 -.90 1102 32.70 1810 1998 2180 ---- 32.00B 28.90A 28.90A 30.80 -.90 31.70 3 33 2185 30.30 31.10B 28.00A 29.10 29.90 -.90 6 30.80 261 2190 ---- 30.20B 27.20A 27.20A 29.10 -.90 30.00 10 15 2195 ---- 29.40B 26.50A 26.50A 28.20 -.90 29.10 6 2200 26.60 28.50B 25.70A 28.50B 27.40 -.90 1 28.30 1 3625 2205 ---- 27.70B 25.00A 25.00A 26.60 -.90 27.50 2 2210 ---- 26.90B 24.20A 24.20A 25.90 -.90 26.80 73 2215 ---- 26.10B 23.60A 23.60A 25.10 -.90 26.00 54 2220 ---- 25.40B 22.90A 22.90A 24.40 -.90 25.30 4 2225 ---- 24.70B 22.30A 22.30A 23.70 -.90 24.60 304 2230 ---- ---- 21.60A 21.60A 23.00 -1.00 24.00 2235 ---- ---- 21.00A 21.00A 22.40 -.90 23.30 14 2240 ---- ---- 20.40A 20.40A 21.70 -1.00 22.70 8 2245 ---- ---- 19.90A 19.90A 21.10 -1.00 22.10 1 2 2250 ---- ---- 19.30A 19.30A 20.50 -1.00 245 21.50 513 4438 2255 ---- ---- 18.80A 18.80A 20.00 -.90 20.90 2260 ---- ---- 18.20A 18.20A 19.40 -1.00 20.40 414 2265 18.80 18.80 17.70A 19.40B 18.90 -1.00 20 19.90 24 2270 17.60 17.60 17.30A 17.70B 18.40 -.90 10 19.30 1 13 2275 ---- ---- 16.80A 16.80A 17.90 -.90 18.80 29 324 2280 ---- ---- 16.30A 16.30A 17.40 -.90 18.30 2285 ---- ---- 15.90A 15.90A 16.90 -1.00 17.90 8 2290 ---- ---- 15.50A 15.50A 16.50 -.90 17.40 1 2300 15.60 15.60 14.70A 16.00B 15.60 -.90 210 16.50 143 5491 2310 ---- ---- 13.90A 13.90A 14.80 -.90 15.70 7 79 2320 ---- ---- 13.20A 13.20A 14.00 -.90 14.90 8 2325 ---- ---- 12.80A 12.80A 13.60 -.90 14.50 27 2330 ---- ---- 12.50A 12.50A 13.30 -.80 14.10 14 2340 ---- ---- 11.80A 11.80A 12.60 -.80 13.40 4 2350 ---- ---- 11.20A 11.20A 12.00 -.70 300 12.70 902 2360 ---- ---- 10.70A 10.70A 11.40 -.70 12.10 2370 ---- ---- 10.20A 10.20A 10.80 -.70 11.50 2375 ---- ---- 9.90A 9.90A 10.50 -.70 11.20 5 610 2380 ---- ---- 9.70A 9.70A 10.30 -.60 10.90 46 2390 ---- ---- 9.20A 9.20A 9.80 -.60 10.40 2 2400 8.70 8.70 8.70 9.60B 9.30 -.60 5 9.90 234 5714 2425 ---- ---- 7.80A 7.80A 8.20 -.60 8.80 216 2450 ---- ---- 6.90A 6.90A 7.30 -.50 23 7.80 767 1674 2475 ---- ---- 6.20A 6.20A 6.50 -.50 2 7.00 1 707 2490 ---- ---- 5.90A 5.90A 6.10 -.40 6.50 28 2500 6.00 6.10B 5.60A 5.60A 5.80 -.50 44 6.30 105 471 2525 5.50 5.50 5.10A 5.10A 5.20 -.40 1 5.60 109 2550 4.90 4.90 4.60A 4.60A 4.70 -.40 3 5.10 1 822 2575 4.50 4.50 4.10A 4.10A 4.30 -.30 2 4.60 183 2600 ---- ---- 3.80A 3.80A 3.90 -.30 11 4.20 1 1511 2750 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 91 90 3000 ---- ---- ---- ---- 1.20 UNCH 1.20 17 2000 OG OCT23 Gold Option CALL 1200 ---- 838.90B 825.00A 825.00A 836.70 +.20 836.50 1225 ---- 813.90B 800.00A 800.00A 811.70 +.20 811.50 1250 ---- 788.90B 775.00A 775.00A 786.70 +.20 786.50 1275 ---- 763.90B 750.00A 750.00A 761.70 +.20 761.50 1300 ---- 739.00B 725.00A 725.00A 736.70 +.20 736.50 1325 ---- 713.90B 700.00A 700.00A 711.70 +.20 711.50 1350 ---- 689.10B 675.00A 675.00A 686.70 +.20 686.50 1375 ---- 664.00B 650.00A 650.00A 661.70 +.20 661.50 1400 ---- 639.20B 625.00A 625.00A 636.70 +.20 636.50 1410 ---- 629.10B 615.10A 615.10A 626.70 +.20 626.50 1420 ---- 618.90B 605.10A 605.10A 616.70 +.20 616.50 1425 ---- 613.70B 600.00A 600.00A 611.70 +.20 611.50 1430 ---- 608.90B 595.10A 595.10A 606.70 +.20 606.50 1440 ---- 599.20B 585.10A 585.10A 596.70 +.20 596.50 1450 ---- 589.10B 575.00A 575.00A 586.70 +.20 586.50 1460 ---- 579.00B 565.10A 565.10A 576.70 +.20 576.50 1470 ---- 569.20B 555.10A 555.10A 566.70 +.20 566.50 1475 ---- 564.40B 550.00A 550.00A 561.70 +.20 561.50 1480 ---- 559.10B 545.10A 545.10A 556.70 +.20 556.50 1490 ---- 549.10B 535.10A 535.10A 546.70 +.20 546.50 1500 ---- 539.10B 524.90A 524.90A 536.70 +.20 536.50 1505 ---- 533.70B 520.00A 520.00A 531.70 +.20 531.50 1510 ---- 528.70B 515.00A 515.00A 526.70 +.20 526.50 1515 ---- 523.70B 510.10A 510.10A 521.70 +.20 521.50 1520 ---- 518.70B 505.10A 505.10A 516.70 +.20 516.50 1525 ---- 514.10B 500.00A 500.00A 511.70 +.20 511.50 1530 ---- 508.70B 495.10A 495.10A 506.70 +.20 506.50 1535 ---- 504.00B 490.10A 490.10A 501.70 +.20 501.50 1540 ---- 498.70B 485.10A 485.10A 496.70 +.20 496.50 1545 ---- 494.10B 480.10A 480.10A 491.70 +.20 491.50 1550 ---- 489.90B 475.00A 475.00A 486.70 +.20 486.50 1555 ---- 484.50B 470.00A 470.00A 481.70 +.20 481.50 1560 ---- 479.50B 465.00A 465.00A 476.70 +.20 476.50 1565 ---- 474.20B 460.00A 460.00A 471.70 +.20 471.50 1570 ---- 468.70B 455.10A 455.10A 466.70 +.20 466.50 1575 ---- 464.50B 450.00A 450.00A 461.70 +.20 461.50 1580 ---- 459.10B 445.10A 445.10A 456.70 +.20 456.50 1585 ---- 454.20B 440.10A 440.10A 451.70 +.20 451.50 1590 ---- 449.30B 435.10A 435.10A 446.70 +.20 446.50 1595 ---- 444.20B 430.10A 430.10A 441.70 +.20 441.50 1600 ---- 439.20B 425.10A 425.10A 436.70 +.20 436.50 6 1605 ---- 434.60B 420.20A 420.20A 431.70 +.20 431.50 1610 ---- 429.30B 415.20A 415.20A 426.70 +.20 426.50 1615 ---- 424.20B 410.20A 410.20A 421.70 +.20 421.50 1620 ---- 419.40B 405.20A 405.20A 416.70 +.20 416.50 1625 ---- 416.30B 400.20A 400.20A 411.70 +.20 411.50 1630 ---- 409.70B 395.30A 395.30A 406.70 +.20 406.50 1635 ---- 404.70B 390.40A 390.40A 401.70 +.10 401.60 1640 ---- 399.70B 385.50A 385.50A 396.80 +.20 396.60 1645 ---- 394.70B 380.60A 380.60A 391.80 +.10 391.70 1650 ---- 391.60B 375.60A 375.60A 386.90 +.20 386.70 1655 ---- 384.90B 370.80A 370.80A 381.90 +.10 381.80 1660 ---- 380.00B 365.80A 365.80A 377.00 +.10 376.90 1665 ---- 375.10B 360.90A 360.90A 372.10 +.10 372.00 1670 ---- 370.20B 356.10A 356.10A 367.20 +.10 367.10 1675 ---- 367.00B 351.10A 351.10A 362.30 +.10 362.20 1680 ---- 360.40B 346.30A 346.30A 357.40 +.10 357.30 1685 ---- 355.10B 341.50A 341.50A 352.50 +.10 352.40 1690 ---- 350.50B 336.70A 336.70A 347.70 +.10 347.60 1695 ---- 345.70B 331.90A 331.90A 342.80 UNCH 342.80 1700 ---- 342.80B 327.00A 327.00A 338.00 +.10 337.90 26 1705 ---- 336.30B 322.30A 322.30A 333.20 +.10 333.10 1 1710 ---- 331.50B 317.50A 317.50A 328.40 +.10 328.30 1715 ---- 326.70B 312.80A 312.80A 323.60 UNCH 323.60 1720 ---- 322.00B 308.00A 308.00A 318.80 UNCH 318.80 1 1725 ---- 318.80B 303.20A 303.20A 314.00 UNCH 314.00 2 1730 ---- 312.40B 298.60A 298.60A 309.30 UNCH 309.30 5 1735 ---- 307.40B 293.90A 293.90A 304.60 UNCH 304.60 4 1740 ---- 302.80B 289.20A 289.20A 299.80 -.10 35 299.90 3 1745 ---- 298.10B 284.60A 284.60A 295.10 -.10 295.20 2 1750 ---- 295.20B 279.80A 279.80A 290.50 UNCH 290.50 8 1755 ---- 288.80B 275.30A 275.30A 285.80 -.10 285.90 2 1760 ---- 284.10B 270.70A 270.70A 281.20 -.10 281.30 1765 ---- 279.60B 266.10A 266.10A 276.50 -.20 276.70 1770 ---- 274.90B 261.50A 261.50A 271.90 -.20 272.10 1775 ---- 272.00B 256.90A 256.90A 267.30 -.20 267.50 1780 ---- 265.80B 252.50A 252.50A 262.80 -.20 263.00 2 1785 ---- 261.30B 248.00A 248.00A 258.20 -.20 258.40 1790 ---- 256.70B 243.60A 243.60A 253.70 -.20 253.90 1795 ---- 253.80B 239.10A 239.10A 249.20 -.30 249.50 1800 ---- 249.30B 234.60A 234.60A 244.80 -.20 35 245.00 23 1805 ---- 244.80B 230.30A 230.30A 240.30 -.30 240.60 1810 ---- 240.40B 226.00A 226.00A 235.90 -.30 236.20 1815 ---- 236.00B 221.70A 221.70A 231.50 -.30 231.80 1820 ---- 231.60B 217.40A 217.40A 227.20 -.30 227.50 1825 ---- 227.20B 213.10A 213.10A 222.90 -.30 223.20 1830 ---- 222.90B 209.00A 209.00A 218.60 -.30 218.90 1835 ---- 218.60B 204.70A 204.70A 214.30 -.40 214.70 1840 ---- 214.40B 200.60A 200.60A 210.10 -.40 210.50 210 1845 ---- 210.20B 196.60A 196.60A 205.90 -.40 206.30 1850 ---- 206.00B 192.50A 192.50A 201.80 -.40 202.20 13 1855 ---- 201.80B 188.60A 188.60A 197.70 -.40 198.10 1860 ---- 197.70B 184.60A 184.60A 193.60 -.40 194.00 1865 ---- 193.70B 180.70A 180.70A 189.60 -.40 190.00 1 1870 ---- 189.60B 176.90A 176.90A 185.60 -.40 186.00 250 1875 ---- 185.70B 172.90A 172.90A 181.60 -.50 182.10 30 1880 ---- 181.70B 169.30A 169.30A 177.70 -.50 178.20 1885 ---- 177.80B 165.60A 165.60A 173.90 -.50 174.40 1890 ---- 174.00B 161.90A 161.90A 170.10 -.50 170.60 1895 ---- 170.20B 158.00A 158.00A 166.30 -.50 166.80 1900 ---- 166.50B 154.00A 154.00A 162.60 -.50 163.10 74 1905 ---- 162.70B 150.60A 150.60A 158.90 -.60 159.50 2 1910 ---- 159.10B 147.10A 147.10A 155.30 -.60 155.90 1915 ---- 155.50B 143.70A 143.70A 151.70 -.70 152.40 2 1920 ---- 151.90B 140.30A 140.30A 148.20 -.70 148.90 1925 ---- 148.40B 136.90A 136.90A 144.80 -.70 145.50 293 1930 ---- 145.00B 133.70A 133.70A 141.40 -.70 142.10 1935 ---- 141.60B 130.50A 130.50A 138.00 -.80 138.80 1940 ---- 138.20B 127.40A 127.40A 134.80 -.80 135.60 1 1945 ---- 135.00B 124.30A 124.30A 131.50 -.90 132.40 2 1950 ---- 131.70B 121.20A 121.20A 128.40 -.80 129.20 526 1955 ---- 128.60B 118.20A 118.20A 125.20 -.90 126.10 90 1960 ---- 125.40B 115.30A 115.30A 122.20 -.90 123.10 40 1965 ---- 122.40B 112.40A 112.40A 119.20 -.90 120.10 4 1970 ---- 119.40B 109.60A 109.60A 116.20 -1.00 117.20 66 1975 ---- 116.40B 106.80A 106.80A 113.30 -1.00 114.30 491 1980 ---- 113.50B 104.20A 104.20A 110.50 -1.00 111.50 14 1985 ---- 110.70B 101.60A 101.60A 107.70 -1.00 108.70 10 1990 ---- 107.90B 99.00A 99.00A 105.00 -1.00 106.00 23 1995 ---- 105.20B 96.40A 96.40A 102.40 -.90 103.30 2 2000 ---- 102.60B 93.80A 93.80A 99.80 -.90 100.70 530 2005 ---- 100.00B 91.40A 91.40A 97.20 -1.00 98.20 6 2010 ---- 97.40B 89.10A 89.10A 94.70 -1.00 95.70 48 160 2015 ---- 94.90B 86.80A 86.80A 92.30 -1.00 93.30 15 2020 ---- 92.50B 84.60A 84.60A 89.90 -1.00 90.90 47 2025 ---- 90.20B 82.30A 82.30A 87.60 -1.00 10 88.60 75 2030 ---- 87.90B 80.30A 80.30A 85.30 -1.00 86.30 151 2035 ---- 85.60B 78.20A 78.20A 83.10 -1.00 84.10 6 2040 ---- 83.40B 76.20A 76.20A 81.00 -.90 5 81.90 85 2045 ---- 81.30B 74.20A 74.20A 78.90 -.90 79.80 4 2050 ---- 79.20B 72.20A 72.20A 76.80 -1.00 3 77.80 568 2055 ---- 77.10B 70.40A 70.40A 74.80 -1.00 75.80 6 2060 ---- 75.10B 68.80A 68.80A 72.90 -.90 73.80 142 2065 ---- 73.20B 66.80A 66.80A 71.00 -.90 71.90 2070 ---- 71.30B 65.30A 65.30A 69.10 -1.00 70.10 2 2075 ---- 69.40B 63.50A 63.50A 67.30 -1.00 68.30 356 2080 ---- 67.60B 61.90A 61.90A 65.60 -1.00 66.60 205 2085 ---- 65.90B 60.30A 60.30A 63.80 -1.10 64.90 19 2090 ---- 64.20B 58.80A 58.80A 62.20 -1.00 63.20 88 2095 ---- 62.50B 57.20A 57.20A 60.60 -1.00 61.60 23 2100 ---- 60.90B 55.70A 55.70A 59.00 -1.00 60.00 445 1107 2105 ---- 59.30B 54.30A 54.30A 57.50 -1.00 58.50 3 2110 ---- 57.80B 52.90A 52.90A 56.00 -1.00 57.00 12 2115 ---- 56.30B 51.60A 51.60A 54.50 -1.10 55.60 11 2120 ---- 54.90B 50.30A 50.30A 53.10 -1.10 54.20 1 2125 ---- 53.40B 49.00A 49.00A 51.70 -1.10 52.80 1040 2130 ---- 52.10B 47.70A 47.70A 50.40 -1.10 51.50 1 2135 ---- 50.70B 46.50A 46.50A 49.10 -1.10 50.20 2140 ---- 49.40B 45.30A 45.30A 47.80 -1.10 48.90 72 60 2145 ---- 48.20B 44.20A 44.20A 46.60 -1.10 47.70 7 2150 ---- 47.00B 43.10A 43.10A 45.40 -1.10 46.50 657 2155 ---- 45.80B 42.00A 42.00A 44.30 -1.00 45.30 4 2160 ---- 44.60B 40.90A 40.90A 43.10 -1.10 44.20 3 2165 ---- 43.50B 39.90A 39.90A 42.00 -1.10 43.10 2170 ---- 42.40B 38.90A 38.90A 41.00 -1.10 42.10 11 2175 ---- 41.30B 37.90A 37.90A 39.90 -1.10 41.00 100 637 2180 ---- 40.30B 37.00A 37.00A 38.90 -1.10 40.00 8 2185 ---- 39.30B 36.10A 36.10A 37.90 -1.10 39.00 94 2190 ---- 38.30B 35.20A 35.20A 37.00 -1.10 38.10 78 2195 ---- 37.40B 34.30A 34.30A 36.10 -1.10 37.20 1 2200 ---- 36.40B 33.40A 33.40A 35.20 -1.10 36.30 20 945 2205 ---- 35.50B 32.60A 32.60A 34.30 -1.10 35.40 1 2210 ---- 34.70B 31.80A 31.80A 33.50 -1.00 34.50 2215 ---- 33.80B 31.00A 31.00A 32.60 -1.10 33.70 3 2220 ---- 33.00B 30.30A 30.30A 31.80 -1.10 32.90 27 2225 ---- 32.20B 29.50A 29.50A 31.10 -1.00 32.10 6 2230 ---- 31.40B 28.80A 28.80A 30.30 -1.00 31.30 2235 ---- ---- 28.10A 28.10A 29.60 -1.00 30.60 2240 ---- ---- 27.50A 27.50A 28.80 -1.10 29.90 16 2245 ---- ---- 26.80A 26.80A 28.20 -1.00 29.20 2250 ---- ---- 26.20A 26.20A 27.50 -1.00 28.50 890 2255 ---- ---- 25.50A 25.50A 26.80 -1.00 27.80 2260 ---- ---- 24.90A 24.90A 26.20 -1.00 27.20 422 2265 ---- ---- 24.30A 24.30A 25.60 -.90 26.50 3 2270 ---- ---- 23.80A 23.80A 25.00 -.90 25.90 9 2275 ---- ---- 23.20A 23.20A 24.40 -.90 25.30 200 1460 2280 ---- ---- 22.70A 22.70A 23.80 -.90 24.70 10 2285 ---- ---- 22.10A 22.10A 23.30 -.90 24.20 2290 ---- ---- 21.60A 21.60A 22.70 -.90 23.60 1 2300 ---- ---- 20.70A 20.70A 21.70 -.90 3 22.60 890 1545 2310 ---- ---- 19.70A 19.70A 20.70 -.90 21.60 49 2320 ---- ---- 18.80A 18.80A 19.80 -.80 20.60 5 2325 ---- ---- 18.40A 18.40A 19.40 -.80 20.20 100 572 2330 ---- ---- 18.00A 18.00A 18.90 -.80 19.70 12 2340 ---- ---- 17.20A 17.20A 18.10 -.80 18.90 76 2350 ---- ---- 16.50A 16.50A 17.30 -.80 18.10 340 2360 ---- ---- 15.80A 15.80A 16.60 -.70 17.30 49 2370 ---- ---- 15.10A 15.10A 15.90 -.70 16.60 2375 ---- ---- 14.80A 14.80A 15.50 -.70 16.20 252 2380 ---- ---- 14.50A 14.50A 15.20 -.70 15.90 79 2390 ---- ---- 13.90A 13.90A 14.60 -.60 15.20 2400 ---- ---- 13.30A 13.30A 13.90 -.70 14.60 1572 2425 ---- ---- 12.00A 12.00A 12.60 -.60 13.20 293 2450 ---- ---- 10.80A 10.80A 11.30 -.60 11.90 48 296 2475 ---- ---- 9.80A 9.80A 10.30 -.50 10.80 8 2500 ---- ---- 8.90A 8.90A 9.30 -.50 1 9.80 448 1764 2525 8.70 8.70 8.20A 8.20A 8.50 -.50 10 9.00 27 2550 8.00 8.00 7.50A 7.50A 7.70 -.50 36 8.20 1 19 2575 ---- ---- 6.80A 6.80A 7.10 -.40 7.50 785 2650 5.70 5.70 5.40A 5.40A 5.50 -.30 35 5.80 196 3000 2.20 2.20 2.10A 2.10A 2.10 -.20 10 2.30 2266 3500 .80 .80 .80 .80 .80 -.10 1 .90 2 4000 ---- ---- ---- ---- .50 +.10 .40 OG NOV23 Gold Option CALL 1225 ---- 831.50B 817.40A 817.40A 829.50 +.40 829.10 1250 ---- 806.30B 792.40A 792.40A 804.50 +.40 804.10 1275 ---- 781.40B 767.40A 767.40A 779.50 +.40 779.10 1300 ---- 756.30B 742.40A 742.40A 754.50 +.40 754.10 1325 ---- 731.30B 717.40A 717.40A 729.50 +.40 729.10 1350 ---- 706.40B 692.40A 692.40A 704.50 +.40 704.10 1375 ---- 681.40B 667.40A 667.40A 679.50 +.40 679.10 1400 ---- 656.80B 642.40A 642.40A 654.50 +.40 654.10 1420 ---- 636.70B 622.50A 622.50A 634.50 +.40 634.10 1425 ---- 631.50B 617.40A 617.40A 629.50 +.40 629.10 1430 ---- 626.20B 612.50A 612.50A 624.50 +.40 624.10 1440 ---- 616.30B 602.50A 602.50A 614.50 +.40 614.10 1450 ---- 606.50B 592.40A 592.40A 604.50 +.40 604.10 1460 ---- 596.80B 582.50A 582.50A 594.50 +.40 594.10 1470 ---- 586.80B 572.50A 572.50A 584.50 +.40 584.10 1475 ---- 581.30B 567.40A 567.40A 579.50 +.40 579.10 1480 ---- 576.80B 562.50A 562.50A 574.50 +.40 574.10 1490 ---- 566.80B 552.50A 552.50A 564.50 +.40 564.10 1500 ---- 556.60B 542.40A 542.40A 554.50 +.40 554.10 1510 ---- 546.50B 532.50A 532.50A 544.50 +.40 544.10 1515 ---- 541.40B 527.50A 527.50A 539.50 +.40 539.10 1520 ---- 536.40B 522.50A 522.50A 534.50 +.40 534.10 1525 ---- 531.60B 517.40A 517.40A 529.50 +.40 529.10 1530 ---- 526.30B 512.50A 512.50A 524.50 +.40 524.10 1535 ---- 521.40B 507.50A 507.50A 519.50 +.40 519.10 1540 ---- 516.60B 502.50A 502.50A 514.50 +.40 514.10 1545 ---- 511.50B 497.50A 497.50A 509.50 +.40 509.10 1550 ---- 506.70B 492.40A 492.40A 504.50 +.40 504.10 1555 ---- 501.40B 487.50A 487.50A 499.50 +.40 499.10 1560 ---- 496.40B 482.50A 482.50A 494.50 +.40 494.10 1565 ---- 491.30B 477.50A 477.50A 489.50 +.40 489.10 1570 ---- 486.30B 472.60A 472.60A 484.50 +.40 484.10 1575 ---- 481.40B 467.40A 467.40A 479.50 +.40 479.10 1580 ---- 476.50B 462.50A 462.50A 474.50 +.40 474.10 1585 ---- 471.50B 457.60A 457.60A 469.50 +.40 469.10 1590 ---- 466.50B 452.60A 452.60A 464.50 +.40 464.10 1595 ---- 461.40B 447.60A 447.60A 459.50 +.40 459.10 1600 ---- 456.80B 442.50A 442.50A 454.50 +.40 454.10 1605 ---- 451.40B 437.60A 437.60A 449.50 +.40 449.10 1610 ---- 446.50B 432.70A 432.70A 444.50 +.40 444.10 1615 ---- 441.70B 427.70A 427.70A 439.50 +.40 439.10 1620 ---- 436.50B 422.80A 422.80A 434.50 +.40 434.10 1625 ---- 433.90B 417.80A 417.80A 429.50 +.30 429.20 1630 ---- 426.30B 413.00A 413.00A 424.60 +.40 424.20 1635 ---- 421.80B 408.10A 408.10A 419.60 +.30 419.30 1640 ---- 417.00B 403.10A 403.10A 414.70 +.40 414.30 1645 ---- 412.40B 398.20A 398.20A 409.70 +.30 409.40 1650 ---- 409.20B 393.20A 393.20A 404.80 +.30 404.50 1 1655 ---- 402.20B 388.50A 388.50A 399.90 +.30 399.60 1660 ---- 397.40B 383.60A 383.60A 395.00 +.30 394.70 1665 ---- 392.40B 378.80A 378.80A 390.10 +.20 389.90 1670 ---- 387.40B 373.90A 373.90A 385.30 +.30 385.00 1675 ---- 384.90B 369.00A 369.00A 380.40 +.20 380.20 1680 ---- 378.30B 364.30A 364.30A 375.60 +.30 375.30 1685 ---- 373.10B 359.50A 359.50A 370.70 +.20 370.50 1690 ---- 368.20B 354.70A 354.70A 365.90 +.20 365.70 1695 ---- 363.90B 349.80A 349.80A 361.10 +.20 360.90 1700 ---- 360.80B 345.10A 345.10A 356.30 +.20 356.10 23 1705 ---- 353.90B 340.40A 340.40A 351.60 +.20 351.40 1710 ---- 349.10B 335.70A 335.70A 346.80 +.20 2 346.60 2 1715 ---- 344.90B 331.00A 331.00A 342.10 +.20 341.90 1720 ---- 339.70B 326.30A 326.30A 337.30 +.20 337.10 1725 ---- 337.00B 321.50A 321.50A 332.60 +.20 332.40 1730 ---- 330.30B 317.00A 317.00A 327.90 +.10 327.80 1735 ---- 326.10B 312.30A 312.30A 323.20 +.10 323.10 1740 ---- 321.40B 307.70A 307.70A 318.60 +.20 318.40 1745 ---- 316.80B 303.10A 303.10A 313.90 +.10 313.80 1750 ---- 313.60B 298.40A 298.40A 309.30 +.10 309.20 9 1755 ---- 307.40B 293.90A 293.90A 304.70 +.10 304.60 1760 ---- 302.80B 289.40A 289.40A 300.10 +.10 300.00 1765 ---- 298.20B 284.80A 284.80A 295.50 UNCH 295.50 1 1770 ---- 293.50B 280.30A 280.30A 291.00 +.10 290.90 1775 ---- 290.70B 275.70A 275.70A 286.50 +.10 286.40 1780 ---- 284.60B 271.40A 271.40A 281.90 UNCH 281.90 1785 ---- 281.60B 266.90A 266.90A 277.50 +.10 277.40 1 1790 ---- 277.10B 262.50A 262.50A 273.00 UNCH 273.00 1 1795 ---- 272.70B 258.10A 258.10A 268.50 -.10 268.60 1 1800 ---- 268.20B 253.70A 253.70A 264.10 -.10 264.20 1805 ---- 263.80B 249.50A 249.50A 259.70 -.10 259.80 1810 ---- 259.40B 245.20A 245.20A 255.40 -.10 255.50 1815 ---- 255.10B 240.90A 240.90A 251.00 -.20 251.20 1820 ---- 250.70B 236.70A 236.70A 246.70 -.20 246.90 1825 ---- 246.40B 232.40A 232.40A 242.40 -.20 242.60 1830 ---- 242.20B 228.30A 228.30A 238.20 -.20 238.40 1835 ---- 237.90B 224.20A 224.20A 234.00 -.20 234.20 1840 ---- 233.70B 220.10A 220.10A 229.80 -.30 230.10 1845 ---- 229.50B 216.10A 216.10A 225.60 -.30 225.90 1850 ---- 225.40B 212.00A 212.00A 221.50 -.30 221.80 1855 ---- 221.30B 208.10A 208.10A 217.40 -.40 217.80 1860 ---- 217.20B 204.20A 204.20A 213.40 -.40 213.80 1865 ---- 213.20B 200.30A 200.30A 209.40 -.40 209.80 1870 ---- 209.20B 196.50A 196.50A 205.40 -.40 205.80 1 1875 ---- 205.30B 192.60A 192.60A 201.50 -.40 201.90 1 1880 ---- 201.30B 188.90A 188.90A 197.60 -.40 198.00 1885 ---- 197.50B 185.20A 185.20A 193.80 -.40 194.20 1890 ---- 193.60B 181.50A 181.50A 190.00 -.40 190.40 1 1895 ---- 189.80B 177.90A 177.90A 186.20 -.50 186.70 1 1900 ---- 186.10B 174.20A 174.20A 182.50 -.50 183.00 301 1905 ---- 182.40B 170.50A 170.50A 178.80 -.50 179.30 1910 ---- 178.70B 166.60A 166.60A 175.20 -.50 175.70 3 1915 ---- 175.10B 163.20A 163.20A 171.70 -.50 172.20 1920 ---- 171.60B 159.80A 159.80A 168.10 -.50 168.60 1925 ---- 168.10B 156.40A 156.40A 164.70 -.50 165.20 1930 ---- 164.60B 153.10A 153.10A 161.30 -.50 161.80 1 1935 ---- 161.20B 149.90A 149.90A 157.90 -.50 158.40 1940 ---- 157.80B 146.70A 146.70A 154.60 -.50 155.10 1945 ---- 154.50B 143.60A 143.60A 151.30 -.50 151.80 1950 ---- 151.20B 140.40A 140.40A 148.10 -.50 148.60 1955 ---- 148.00B 137.40A 137.40A 144.90 -.50 145.40 1960 ---- 144.80B 134.40A 134.40A 141.80 -.50 142.30 1965 ---- 141.70B 131.40A 131.40A 138.70 -.50 139.20 1970 ---- 138.60B 128.50A 128.50A 135.70 -.50 136.20 1975 ---- 135.60B 125.60A 125.60A 132.70 -.60 133.30 1980 ---- 132.60B 122.80A 122.80A 129.80 -.60 130.40 24 1985 ---- 129.70B 120.10A 120.10A 126.90 -.60 127.50 1990 ---- 126.80B 117.40A 117.40A 124.10 -.60 124.70 1995 ---- 124.00B 114.80A 114.80A 121.30 -.60 121.90 2000 ---- 121.20B 112.10A 112.10A 118.60 -.60 119.20 84 2005 ---- 118.50B 109.60A 109.60A 115.90 -.70 116.60 2010 ---- 115.80B 107.10A 107.10A 113.30 -.70 114.00 195 2015 ---- 113.20B 104.50A 104.50A 110.70 -.70 111.40 204 2020 ---- 110.60B 102.10A 102.10A 108.20 -.70 108.90 2025 ---- 108.10B 99.80A 99.80A 105.70 -.80 106.50 2 2030 ---- 105.70B 97.50A 97.50A 103.30 -.80 104.10 2035 ---- 103.30B 95.30A 95.30A 100.90 -.80 101.70 43 2040 ---- 101.00B 93.10A 93.10A 98.60 -.80 99.40 2 2045 ---- 98.70B 91.00A 91.00A 96.30 -.90 97.20 160 2050 ---- 96.40B 88.80A 88.80A 94.10 -.90 95.00 233 2055 ---- 94.20B 86.80A 86.80A 91.90 -.90 92.80 2060 ---- 92.10B 84.80A 84.80A 89.80 -.90 90.70 25 2065 ---- 90.00B 82.90A 82.90A 87.80 -.80 88.60 19 2070 ---- 87.90B 81.00A 81.00A 85.70 -.90 86.60 249 2075 ---- 85.90B 79.20A 79.20A 83.70 -.90 84.60 6 2080 ---- 83.90B 77.50A 77.50A 81.80 -.90 82.70 2 2085 ---- 82.00B 75.70A 75.70A 79.90 -.90 80.80 24 2090 ---- 80.10B 74.00A 74.00A 78.10 -.90 79.00 2 2095 ---- 78.30B 72.30A 72.30A 76.30 -.90 77.20 3 2100 ---- 76.50B 70.50A 70.50A 74.50 -.90 75.40 1 280 2105 ---- 74.70B 69.10A 69.10A 72.80 -.90 73.70 1 2110 ---- 73.00B 67.60A 67.60A 71.10 -1.00 72.10 7 2115 ---- 71.40B 65.90A 65.90A 69.50 -.90 70.40 2120 ---- 69.70B 64.60A 64.60A 67.90 -.90 68.80 1 2125 ---- 68.10B 62.90A 62.90A 66.40 -.90 67.30 9 2130 ---- 66.60B 61.70A 61.70A 64.80 -1.00 65.80 2135 ---- 65.10B 60.20A 60.20A 63.40 -.90 64.30 2140 59.80 63.60B 58.90A 59.20A 61.90 -1.00 1 62.90 1 2145 ---- 62.20B 57.60A 57.60A 60.50 -1.00 61.50 2150 ---- 60.80B 56.20A 56.20A 59.20 -.90 60.10 168 2155 ---- 59.40B 55.10A 55.10A 57.80 -1.00 58.80 3 2160 ---- 58.10B 53.80A 53.80A 56.50 -1.00 57.50 1 2165 ---- 56.80B 52.70A 52.70A 55.30 -.90 56.20 44 2170 ---- 55.50B 51.50A 51.50A 54.00 -1.00 55.00 1 2175 ---- 54.30B 50.30A 50.30A 52.80 -1.00 53.80 3 2180 ---- 53.10B 49.20A 49.20A 51.70 -.90 52.60 8 2185 ---- 51.90B 48.20A 48.20A 50.50 -.90 51.40 3 2190 ---- 50.80B 47.10A 47.10A 49.40 -.90 50.30 2 2195 ---- 49.70B 46.10A 46.10A 48.30 -.90 49.20 2 2200 ---- 48.60B 45.10A 45.10A 47.30 -.90 48.20 937 2205 ---- 47.50B 44.10A 44.10A 46.30 -.90 47.20 1 2210 ---- 46.50B 43.20A 43.20A 45.20 -1.00 46.20 5 2215 ---- 45.50B 42.30A 42.30A 44.30 -.90 45.20 2220 ---- 44.50B 41.30A 41.30A 43.30 -.90 44.20 1 2225 ---- 43.50B 40.50A 40.50A 42.40 -.90 43.30 18 2230 ---- 42.60B 39.60A 39.60A 41.50 -.90 42.40 13 2235 ---- 41.70B 38.70A 38.70A 40.60 -.90 41.50 2240 ---- 40.80B 37.90A 37.90A 39.70 -.90 40.60 1 2245 ---- 39.90B 37.10A 37.10A 38.90 -.90 39.80 1 2250 ---- 39.10B 36.30A 36.30A 38.10 -.90 200 39.00 1064 2255 ---- 38.30B 35.60A 35.60A 37.30 -.90 38.20 16 2260 ---- 37.50B 34.80A 34.80A 36.50 -.90 37.40 1 30 2265 ---- 36.70B 34.10A 34.10A 35.70 -.90 36.60 2270 ---- ---- 33.40A 33.40A 35.00 -.90 35.90 2275 ---- 35.20B 32.70A 32.70A 34.20 -.90 35.10 81 2280 ---- ---- 32.00A 32.00A 33.50 -.90 34.40 1 2285 ---- ---- 31.40A 31.40A 32.80 -.90 33.70 2290 ---- ---- 30.70A 30.70A 32.10 -.90 33.00 2295 ---- ---- 30.10A 30.10A 31.50 -.90 32.40 2300 ---- ---- 29.50A 29.50A 30.80 -.90 31.70 36 495 2305 ---- ---- 28.90A 28.90A 30.20 -.90 31.10 2310 ---- ---- 28.30A 28.30A 29.60 -.90 30.50 1 2320 ---- ---- 27.20A 27.20A 28.40 -.90 29.30 1 2325 ---- ---- 26.60A 26.60A 27.80 -.90 28.70 2330 ---- ---- 26.10A 26.10A 27.30 -.90 28.20 18 2340 ---- ---- 25.10A 25.10A 26.20 -.90 27.10 1 2350 ---- ---- 24.10A 24.10A 25.20 -.80 200 26.00 701 2360 ---- ---- 23.20A 23.20A 24.20 -.80 25.00 2 2370 ---- ---- 22.30A 22.30A 23.20 -.90 24.10 1 2375 ---- ---- 21.90A 21.90A 22.80 -.80 23.60 40 2380 ---- ---- 21.50A 21.50A 22.30 -.90 23.20 1 2390 ---- ---- 20.70A 20.70A 21.50 -.80 22.30 2400 ---- ---- 19.90A 19.90A 20.70 -.80 21.50 192 2410 ---- ---- 19.20A 19.20A 19.90 -.80 20.70 2425 ---- ---- 18.10A 18.10A 18.80 -.80 19.60 2450 ---- ---- 16.60A 16.60A 17.20 -.70 17.90 2 2475 ---- ---- 15.20A 15.20A 15.70 -.70 16.40 7 2500 14.30 14.30 13.90A 13.90A 14.40 -.60 1 15.00 23 2525 ---- ---- 12.80A 12.80A 13.20 -.60 13.80 1 2550 ---- ---- 11.80A 11.80A 12.10 -.60 12.70 32 34 2575 ---- ---- 10.90A 10.90A 11.20 -.60 11.80 91 2600 ---- ---- 10.10A 10.10A 10.30 -.60 10.90 10 101 2800 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 1 61 OG DEC23 Gold Option CALL 1000 ---- 1056.00B 1042.50A 1042.50A 1054.50 +.40 1054.10 1025 ---- 1031.00B 1017.90A 1017.90A 1029.50 +.40 1029.10 1050 ---- 1006.00B 992.50A 992.50A 1004.50 +.40 1004.10 1075 ---- 981.00B 967.60A 967.60A 979.50 +.40 979.10 1080 ---- 976.00B 963.30A 963.30A 974.50 +.40 974.10 1090 ---- 966.00B 953.30A 953.30A 964.50 +.40 964.10 1100 ---- 956.10B 942.50A 942.50A 954.50 +.40 954.10 1110 ---- 946.00B 933.30A 933.30A 944.50 +.40 944.10 1120 ---- 936.00B 923.30A 923.30A 934.50 +.40 934.10 1125 ---- 931.10B 918.00A 918.00A 929.50 +.40 929.10 1130 ---- 926.00B 913.30A 913.30A 924.50 +.40 924.10 1140 ---- 916.00B 903.10A 903.10A 914.50 +.40 914.10 1150 ---- 906.00B 892.50A 892.50A 904.50 +.40 904.10 1160 ---- 896.00B 883.10A 883.10A 894.50 +.40 894.10 1170 ---- 886.00B 873.10A 873.10A 884.50 +.40 884.10 1175 ---- 881.10B 867.60A 867.60A 879.50 +.40 879.10 1180 ---- 876.10B 863.30A 863.30A 874.50 +.40 874.10 1185 ---- 871.10B 858.30A 858.30A 869.50 +.40 869.10 1190 ---- 866.00B 852.60A 852.60A 864.50 +.40 864.10 1195 ---- 861.00B 848.20A 848.20A 859.50 +.40 859.10 1200 ---- 856.20B 843.10A 843.10A 854.50 +.40 854.10 1205 ---- 851.10B 837.80A 837.80A 849.50 +.40 849.10 1210 ---- 846.10B 832.60A 832.60A 844.50 +.40 844.10 1215 ---- 841.10B 827.80A 827.80A 839.50 +.40 839.10 1220 ---- 836.10B 822.70A 822.70A 834.50 +.40 834.10 1225 ---- 831.20B 817.60A 817.60A 829.50 +.40 829.10 1230 ---- 826.10B 812.60A 812.60A 824.50 +.40 824.10 1235 ---- 821.10B 807.60A 807.60A 819.50 +.40 819.10 1240 ---- 816.10B 803.10A 803.10A 814.50 +.40 814.10 1245 ---- 811.10B 797.80A 797.80A 809.50 +.40 809.10 1250 ---- 806.20B 792.50A 792.50A 804.50 +.40 804.10 1255 ---- 801.10B 787.60A 787.60A 799.50 +.40 799.10 1260 ---- 796.10B 782.70A 782.70A 794.50 +.40 794.10 1265 ---- 791.10B 777.80A 777.80A 789.50 +.40 789.10 1270 ---- 786.10B 772.60A 772.60A 784.50 +.40 784.10 1275 ---- 781.20B 768.00A 768.00A 779.50 +.40 779.10 1280 ---- 776.10B 763.10A 763.10A 774.50 +.40 774.10 1285 ---- 771.10B 757.60A 757.60A 769.50 +.40 769.10 1290 ---- 766.10B 752.70A 752.70A 764.50 +.40 764.10 1295 ---- 761.10B 747.60A 747.60A 759.50 +.40 759.10 1300 ---- 756.20B 743.00A 743.00A 754.50 +.40 754.10 1305 ---- 751.10B 737.60A 737.60A 749.50 +.40 749.10 1310 ---- 745.60B 732.70A 732.70A 744.50 +.40 744.10 1315 ---- 741.20B 727.60A 727.60A 739.50 +.40 739.10 1320 ---- 736.20B 723.10A 723.10A 734.50 +.40 734.10 1325 ---- 731.20B 717.50A 717.50A 729.50 +.40 729.10 1330 ---- 726.20B 712.70A 712.70A 724.50 +.40 724.10 1335 ---- 721.20B 707.60A 707.60A 719.50 +.40 719.10 1340 ---- 716.20B 703.10A 703.10A 714.50 +.40 714.10 1345 ---- 711.20B 697.60A 697.60A 709.50 +.40 709.10 1350 ---- 706.30B 692.60A 692.60A 704.50 +.40 704.10 1355 ---- 701.10B 687.60A 687.60A 699.50 +.40 699.10 1360 ---- 696.20B 683.10A 683.10A 694.50 +.40 694.10 1365 ---- 691.20B 677.60A 677.60A 689.50 +.40 689.10 1370 ---- 686.20B 672.70A 672.70A 684.50 +.40 684.10 1375 ---- 681.30B 667.50A 667.50A 679.50 +.40 679.10 1380 ---- 676.20B 663.10A 663.10A 674.50 +.40 674.10 1385 ---- 671.20B 657.60A 657.60A 669.50 +.40 669.10 1390 ---- 666.20B 652.70A 652.70A 664.50 +.40 664.10 1395 ---- 661.20B 647.60A 647.60A 659.50 +.40 659.10 1400 ---- 656.30B 642.90A 642.90A 654.50 +.40 654.10 1405 ---- 651.20B 637.60A 637.60A 649.50 +.40 649.10 1410 ---- 646.20B 632.70A 632.70A 644.50 +.40 644.10 1415 ---- 640.80B 627.60A 627.60A 639.50 +.40 639.10 1420 ---- 636.30B 623.10A 623.10A 634.50 +.40 634.10 1425 ---- 631.30B 617.50A 617.50A 629.50 +.40 629.10 1430 ---- 626.30B 612.70A 612.70A 624.50 +.40 624.10 1435 ---- 621.30B 607.60A 607.60A 619.50 +.40 619.10 1440 ---- 616.30B 603.10A 603.10A 614.50 +.40 614.10 1445 ---- 611.30B 597.60A 597.60A 609.50 +.40 609.10 1450 ---- 606.30B 592.60A 592.60A 604.50 +.40 604.10 1455 ---- 601.30B 587.60A 587.60A 599.50 +.40 599.10 1460 ---- 596.30B 583.00A 583.00A 594.50 +.40 594.10 1465 ---- 591.30B 577.60A 577.60A 589.50 +.40 589.10 1470 ---- 586.30B 572.70A 572.70A 584.50 +.40 584.10 1475 ---- 581.40B 567.50A 567.50A 579.50 +.40 579.10 1480 ---- 576.30B 563.20A 563.20A 574.50 +.40 574.10 1485 ---- 571.30B 557.60A 557.60A 569.50 +.40 569.10 1490 ---- 566.30B 552.70A 552.70A 564.50 +.40 564.10 1495 ---- 561.30B 547.60A 547.60A 559.50 +.40 559.10 1500 ---- 556.30B 543.00A 543.00A 554.50 +.40 554.10 1505 ---- 551.30B 537.60A 537.60A 549.50 +.40 549.10 1510 ---- 546.30B 532.70A 532.70A 544.50 +.40 544.10 1515 ---- 541.30B 527.60A 527.60A 539.50 +.40 539.10 1520 ---- 536.30B 523.10A 523.10A 534.50 +.40 534.10 1525 ---- 531.20B 517.50A 517.50A 529.50 +.40 529.10 1530 ---- 526.30B 512.70A 512.70A 524.50 +.40 524.10 1535 ---- 521.30B 507.70A 507.70A 519.50 +.40 519.10 1540 ---- 515.90B 503.10A 503.10A 514.50 +.40 514.10 1545 ---- 511.40B 497.60A 497.60A 509.50 +.40 509.10 1550 ---- 506.40B 492.60A 492.60A 504.50 +.40 504.10 1555 ---- 501.40B 487.70A 487.70A 499.50 +.40 499.10 1560 ---- 496.40B 483.20A 483.20A 494.50 +.40 494.10 1565 ---- 491.40B 477.70A 477.70A 489.50 +.40 489.10 1570 ---- 486.40B 472.80A 472.80A 484.50 +.40 484.10 1575 ---- 481.30B 467.60A 467.60A 479.50 +.40 479.10 1580 ---- 476.50B 463.30A 463.30A 474.50 +.40 474.10 1585 ---- 471.50B 457.80A 457.80A 469.50 +.40 469.10 1590 ---- 466.50B 452.90A 452.90A 464.50 +.40 464.10 1595 ---- 461.10B 447.90A 447.90A 459.50 +.40 459.10 1600 ---- 458.80B 443.40A 443.40A 454.50 +.40 454.10 95 1605 ---- 451.70B 438.00A 438.00A 449.50 +.30 449.20 1610 ---- 446.70B 433.20A 433.20A 444.60 +.40 444.20 1615 ---- 441.80B 428.20A 428.20A 439.60 +.30 439.30 1620 ---- 436.80B 423.80A 423.80A 434.70 +.30 434.40 1625 ---- 434.20B 418.30A 418.30A 429.80 +.30 429.50 50 1630 ---- 426.90B 413.70A 413.70A 424.80 +.20 424.60 1635 ---- 422.20B 408.70A 408.70A 420.00 +.30 419.70 1640 ---- 416.90B 404.40A 404.40A 415.10 +.30 414.80 1645 ---- 412.40B 399.10A 399.10A 410.20 +.30 409.90 1650 ---- 409.80B 394.30A 394.30A 405.40 +.30 405.10 100 1655 ---- 402.90B 389.40A 389.40A 400.50 +.20 400.30 1660 ---- 397.90B 385.10A 385.10A 395.70 +.30 395.40 1665 ---- 393.10B 379.80A 379.80A 390.90 +.30 390.60 1670 ---- 388.20B 375.20A 375.20A 386.10 +.20 385.90 1675 ---- 385.70B 370.20A 370.20A 381.30 +.20 381.10 1680 ---- 378.80B 366.10A 366.10A 376.50 +.20 376.30 1685 ---- 373.90B 360.80A 360.80A 371.80 +.20 371.60 1690 ---- 369.20B 356.30A 356.30A 367.00 +.10 366.90 1695 ---- 364.50B 351.90A 351.90A 362.30 +.20 362.10 1700 ---- 362.00B 346.60A 346.60A 357.60 +.10 357.50 265 1705 ---- 355.30B 342.10A 342.10A 352.90 +.10 352.80 1710 ---- 350.50B 337.90A 337.90A 348.20 +.10 348.10 1715 ---- 345.80B 332.90A 332.90A 343.60 +.10 343.50 1720 ---- 341.30B 328.20A 328.20A 338.90 +.10 338.80 1725 ---- 338.60B 323.50A 323.50A 334.30 +.10 334.20 2 1730 ---- 332.10B 319.10A 319.10A 329.70 +.10 329.60 1735 ---- 327.50B 314.60A 314.60A 325.10 UNCH 325.10 1 1740 ---- 323.10B 310.00A 310.00A 320.50 UNCH 320.50 1 1745 ---- 318.70B 306.00A 306.00A 316.00 UNCH 316.00 1750 ---- 315.70B 301.40A 301.40A 311.50 UNCH 311.50 551 1755 ---- 309.50B 297.00A 297.00A 306.90 -.10 307.00 1760 ---- 305.00B 292.20A 292.20A 302.40 -.10 302.50 1765 ---- 302.20B 288.20A 288.20A 298.00 -.10 298.10 1770 ---- 297.70B 283.50A 283.50A 293.50 -.10 293.60 1775 ---- 293.30B 279.00A 279.00A 289.10 -.10 289.20 122 1780 ---- 288.90B 274.70A 274.70A 284.70 -.10 284.80 1785 ---- 284.50B 270.50A 270.50A 280.30 -.20 280.50 1 1790 ---- 280.10B 266.20A 266.20A 276.00 -.20 276.20 1795 ---- 275.70B 262.00A 262.00A 271.70 -.20 271.90 1800 ---- 271.50B 257.60A 257.60A 267.40 -.20 267.60 5741 1805 ---- 267.10B 253.50A 253.50A 263.10 -.30 263.40 1810 ---- 262.90B 249.40A 249.40A 258.90 -.20 259.10 1815 ---- 258.70B 245.60A 245.60A 254.70 -.30 255.00 1820 ---- 254.50B 241.10A 241.10A 250.50 -.30 250.80 1825 ---- 250.30B 236.90A 236.90A 246.40 -.30 246.70 1830 ---- 246.20B 233.00A 233.00A 242.20 -.40 242.60 50 1835 ---- 242.10B 229.40A 229.40A 238.20 -.30 238.50 1 1840 ---- 238.00B 225.30A 225.30A 234.10 -.40 234.50 1 1845 ---- 233.90B 221.30A 221.30A 230.10 -.40 230.50 1850 ---- 229.90B 217.40A 217.40A 226.20 -.40 226.60 1754 1855 ---- 226.00B 214.00A 214.00A 222.20 -.40 1 222.60 2 1860 ---- 222.10B 209.80A 209.80A 218.30 -.50 218.80 75 1865 ---- 218.20B 206.10A 206.10A 214.50 -.40 214.90 1870 ---- 214.30B 202.50A 202.50A 210.70 -.40 211.10 100 1875 ---- 210.50B 198.60A 198.60A 206.90 -.50 207.40 670 1880 ---- 206.70B 195.40A 195.40A 203.20 -.40 203.60 130 1885 ---- 203.00B 191.80A 191.80A 199.50 -.50 200.00 1890 ---- 199.30B 188.00A 188.00A 195.80 -.50 196.30 1 1895 ---- 195.70B 184.50A 184.50A 192.20 -.50 192.70 1900 ---- 192.10B 180.50A 180.50A 188.70 -.50 189.20 1592 1905 ---- 188.50B 176.90A 176.90A 185.20 -.50 185.70 10 1910 ---- 185.00B 173.50A 173.50A 181.70 -.50 182.20 50 1915 ---- 181.50B 170.50A 170.50A 178.30 -.50 178.80 1 1920 ---- 178.00B 167.20A 167.20A 174.90 -.50 175.40 30 1925 ---- 174.70B 163.60A 163.60A 171.60 -.50 172.10 535 1930 ---- 171.30B 160.50A 160.50A 168.30 -.50 168.80 1 1935 ---- 168.00B 157.30A 157.30A 165.00 -.50 165.50 1 1940 ---- 164.70B 154.30A 154.30A 161.80 -.50 162.30 101 1945 ---- 161.50B 151.50A 151.50A 158.60 -.60 159.20 286 1950 ---- 158.40B 148.20A 148.20A 155.50 -.60 76 156.10 30 10064 1955 ---- 155.20B 145.20A 145.20A 152.50 -.50 153.00 1960 ---- 152.20B 142.30A 142.30A 149.40 -.60 150.00 1 1965 ---- 149.10B 139.40A 139.40A 146.50 -.50 147.00 1970 ---- 146.20B 136.80A 136.80A 143.50 -.60 144.10 103 1975 ---- 143.20B 133.70A 133.70A 140.60 -.60 141.20 131 1980 ---- 140.40B 131.40A 131.40A 137.80 -.60 138.40 1 1985 ---- 137.50B 128.70A 128.70A 135.00 -.60 135.60 1990 ---- 134.70B 125.80A 125.80A 132.30 -.50 132.80 53 1995 ---- 132.00B 123.20A 123.20A 129.60 -.60 130.20 1 2000 ---- 129.30B 120.60A 120.60A 126.90 -.60 76 127.50 3 5434 2005 ---- 126.60B 118.10A 118.10A 124.30 -.60 124.90 201 2010 ---- 124.00B 116.00A 116.00A 121.70 -.70 122.40 2015 ---- 121.50B 113.40A 113.40A 119.20 -.60 119.80 32 2020 ---- 119.00B 111.00A 111.00A 116.80 -.60 117.40 18 2025 ---- 116.50B 108.50A 108.50A 114.30 -.70 115.00 571 2030 ---- 114.10B 106.50A 106.50A 112.00 -.60 112.60 513 2035 ---- 111.90B 104.30A 104.30A 109.60 -.70 110.30 26 2040 ---- 109.60B 101.90A 101.90A 107.30 -.70 108.00 63 2045 ---- 107.30B 100.00A 100.00A 105.10 -.70 105.80 4 2050 ---- 105.10B 97.60A 97.60A 102.90 -.70 5 103.60 3 2496 2055 ---- 102.90B 95.80A 95.80A 100.70 -.80 101.50 1 2060 ---- 100.80B 93.80A 93.80A 98.60 -.80 8 99.40 245 2065 ---- 98.70B 91.90A 91.90A 96.60 -.70 97.30 2070 ---- 96.60B 89.90A 89.90A 94.60 -.70 95.30 26 2075 ---- 94.60B 88.00A 88.00A 92.60 -.70 93.30 377 2080 ---- 92.60B 86.30A 86.30A 90.60 -.80 91.40 44 2085 ---- 90.70B 84.60A 84.60A 88.70 -.80 89.50 19 2090 ---- 88.80B 82.80A 82.80A 86.90 -.80 87.70 21 2095 ---- 87.00B 81.10A 81.10A 85.10 -.80 85.90 24 2100 ---- 85.20B 79.30A 79.30A 83.30 -.80 84.10 67 11307 2105 ---- 83.40B 77.90A 77.90A 81.60 -.80 82.40 25 2110 ---- 81.70B 76.30A 76.30A 79.90 -.80 80.70 75 2115 ---- 80.00B 74.70A 74.70A 78.20 -.90 79.10 2120 ---- 78.40B 73.20A 73.20A 76.60 -.90 77.50 49 2125 ---- 76.80B 71.60A 71.60A 75.00 -.90 75.90 126 2130 ---- 75.20B 70.10A 70.10A 73.50 -.90 74.40 433 2135 ---- 73.70B 68.70A 68.70A 71.90 -1.00 72.90 5 2140 ---- 72.20B 67.30A 67.30A 70.50 -.90 71.40 1 2145 ---- 70.70B 66.00A 66.00A 69.00 -1.00 70.00 3 2150 ---- 69.30B 64.70A 64.70A 67.60 -1.00 68.60 4006 2155 ---- 67.90B 63.40A 63.40A 66.20 -1.00 67.20 1 2160 ---- 66.50B 62.10A 62.10A 64.90 -1.00 65.90 3 2165 ---- 65.20B 60.90A 60.90A 63.60 -1.00 64.60 6 2170 ---- 63.90B 59.70A 59.70A 62.30 -1.00 63.30 7 2175 ---- 62.60B 58.50A 58.50A 61.10 -.90 62.00 421 2180 ---- 61.30B 57.40A 57.40A 59.80 -1.00 60.80 9 2185 ---- 60.10B 56.20A 56.20A 58.70 -.90 59.60 12 2190 ---- 58.90B 55.10A 55.10A 57.50 -1.00 58.50 4 2195 ---- 57.80B 54.10A 54.10A 56.40 -.90 57.30 2 2200 54.80 56.60B 53.00A 53.00A 55.30 -.90 502 56.20 202 4228 2205 ---- 55.50B 52.00A 52.00A 54.20 -.90 55.10 8 2210 ---- 54.40B 51.00A 51.00A 53.10 -1.00 54.10 1 2215 ---- 53.40B 50.00A 50.00A 52.10 -.90 53.00 2 2220 ---- 52.40B 49.10A 49.10A 51.10 -.90 52.00 6 2225 ---- 51.30B 48.10A 48.10A 50.10 -.90 51.00 1222 2230 ---- 50.40B 47.20A 47.20A 49.10 -.90 50.00 7 2235 ---- 49.40B 46.30A 46.30A 48.20 -.90 49.10 2 2240 ---- 48.50B 45.40A 45.40A 47.30 -.90 48.20 1 2245 ---- 47.50B 44.60A 44.60A 46.40 -.90 47.30 1 2250 ---- 46.60B 43.70A 43.70A 45.50 -.90 46.40 102 4221 2255 ---- 45.80B 42.90A 42.90A 44.60 -.90 45.50 2260 ---- 44.90B 42.10A 42.10A 43.80 -.90 44.70 100 2265 ---- 44.10B 41.30A 41.30A 43.00 -.80 43.80 5 2270 ---- 43.20B 40.50A 40.50A 42.20 -.80 43.00 2275 ---- 42.40B 39.80A 39.80A 41.40 -.90 42.30 5 360 2280 ---- 41.60B 39.00A 39.00A 40.60 -.90 41.50 2285 ---- 40.90B 38.30A 38.30A 39.90 -.80 40.70 2290 ---- 40.10B 37.60A 37.60A 39.10 -.90 40.00 2295 ---- 39.40B 36.90A 36.90A 38.40 -.90 39.30 1 2300 ---- 38.70B 36.30A 36.30A 37.70 -.90 38.60 421 6626 2305 ---- 38.00B 35.60A 35.60A 37.00 -.90 37.90 2310 ---- 37.30B 35.00A 35.00A 36.30 -.90 37.20 2315 ---- 36.60B 34.30A 34.30A 35.70 -.80 36.50 1 2320 ---- ---- 33.70A 33.70A 35.00 -.90 35.90 2325 ---- 35.30B 33.10A 33.10A 34.40 -.80 35.20 2000 2330 ---- 34.70B 32.50A 32.50A 33.80 -.80 34.60 1 2335 ---- 34.10B 31.90A 31.90A 33.20 -.80 34.00 2340 ---- 33.50B 31.40A 31.40A 32.60 -.80 33.40 7 2345 ---- 32.90B 30.80A 30.80A 32.00 -.80 32.80 2350 ---- ---- 30.30A 30.30A 31.40 -.90 32.30 10958 2360 ---- ---- 29.20A 29.20A 30.30 -.90 31.20 2370 ---- ---- 28.20A 28.20A 29.20 -.90 30.10 2375 ---- ---- 27.70A 27.70A 28.70 -.90 29.60 10680 2380 ---- ---- 27.30A 27.30A 28.20 -.90 29.10 2 2390 ---- ---- 26.30A 26.30A 27.20 -1.00 28.20 1 2400 ---- ---- 25.50A 25.50A 26.30 -.90 27.20 7 5443 2410 ---- ---- 24.60A 24.60A 25.40 -.90 26.30 1 2420 ---- ---- 23.80A 23.80A 24.60 -.90 25.50 1 2425 ---- ---- 23.40A 23.40A 24.10 -1.00 25.10 3000 2430 ---- ---- 23.00A 23.00A 23.70 -1.00 24.70 3 2440 ---- ---- 22.30A 22.30A 22.90 -1.00 23.90 16 2450 ---- ---- 21.60A 21.60A 22.20 -.90 23.10 993 2475 ---- ---- 19.90A 19.90A 20.40 -1.00 21.40 13 2490 ---- ---- 19.10A 19.10A 19.50 -.90 20.40 1 2500 ---- ---- 18.30A 18.30A 18.90 -.90 1000 19.80 5 14902 2525 ---- ---- 17.00A 17.00A 17.40 -.90 18.30 2 2550 ---- ---- 15.80A 15.80A 16.20 -.80 17.00 601 2575 ---- ---- 14.70A 14.70A 15.00 -.80 15.80 20 2600 ---- ---- 13.60A 13.60A 13.90 -.90 14.80 21 6700 2625 ---- ---- 12.70A 12.70A 13.00 -.80 13.80 11 2650 ---- ---- 11.90A 11.90A 12.10 -.80 12.90 2 375 2700 ---- ---- 10.50A 10.50A 10.60 -.70 11.30 1 2919 2750 ---- ---- 9.20A 9.20A 9.40 -.60 3 10.00 986 2800 ---- ---- 8.20A 8.20A 8.30 -.50 8.80 1 728 2900 ---- ---- 6.40A 6.40A 6.60 -.40 7.00 13 16 3000 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 451 12549 3100 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 3200 3.70 3.70 3.70 3.70 3.70 -.20 1 3.90 2867 3400 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 232 3600 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1 3800 ---- ---- ---- ---- 1.50 -.10 1.60 4000 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1412 900 ---- 1155.90B 1143.00A 1143.00A 1154.50 +.40 1154.10 925 ---- 1130.90B 1117.60A 1117.60A 1129.50 +.40 1129.10 950 ---- 1106.00B 1093.00A 1093.00A 1104.50 +.40 1104.10 975 ---- 1081.40B 1067.60A 1067.60A 1079.50 +.40 1079.10 OG JAN24 Gold Option CALL 1250 ---- ---- 816.00A 816.00A 821.70 +.50 821.20 1275 ---- ---- 791.20A 791.20A 796.70 +.50 796.20 1300 ---- ---- 765.70A 765.70A 771.70 +.50 771.20 1325 ---- ---- 741.20A 741.20A 746.70 +.50 746.20 1350 ---- ---- 716.00A 716.00A 721.70 +.50 721.20 1375 ---- ---- 690.70A 690.70A 696.70 +.50 696.20 1400 ---- ---- 666.50A 666.50A 671.70 +.50 671.20 1425 ---- ---- 640.80A 640.80A 646.70 +.50 646.20 1430 ---- ---- 636.50A 636.50A 641.70 +.50 641.20 1440 ---- ---- 626.20A 626.20A 631.70 +.50 631.20 1450 ---- ---- 616.10A 616.10A 621.70 +.50 621.20 1460 ---- ---- 606.40A 606.40A 611.70 +.50 611.20 1470 ---- ---- 596.30A 596.30A 601.70 +.50 601.20 1475 ---- ---- 590.70A 590.70A 596.70 +.50 596.20 1480 ---- ---- 585.50A 585.50A 591.70 +.50 591.20 1490 ---- ---- 576.00A 576.00A 581.70 +.50 581.20 1500 ---- ---- 565.90A 565.90A 571.70 +.50 571.20 1510 ---- ---- 555.40A 555.40A 561.70 +.50 561.20 1520 ---- ---- 545.30A 545.30A 551.70 +.50 551.20 1525 ---- ---- 541.10A 541.10A 546.70 +.50 546.20 1530 ---- ---- 535.30A 535.30A 541.70 +.50 541.20 1535 ---- ---- 531.10A 531.10A 536.70 +.50 536.20 1540 ---- ---- 525.80A 525.80A 531.70 +.50 531.20 1545 ---- ---- 521.00A 521.00A 526.70 +.50 526.20 1550 ---- ---- 514.90A 514.90A 521.70 +.50 521.20 1 1555 ---- ---- 511.10A 511.10A 516.70 +.50 516.20 1560 ---- ---- 505.00A 505.00A 511.70 +.50 511.20 1565 ---- ---- 500.00A 500.00A 506.70 +.50 506.20 1570 ---- ---- 495.10A 495.10A 501.70 +.50 501.20 1575 ---- 500.80B 485.50A 485.50A 496.70 +.50 496.20 1580 ---- ---- 485.10A 485.10A 491.70 +.50 491.20 1585 ---- ---- 480.10A 480.10A 486.70 +.50 486.20 1590 ---- ---- 475.20A 475.20A 481.70 +.50 481.20 1595 ---- ---- 470.20A 470.20A 476.70 +.40 476.30 1600 ---- 475.90B 460.90A 460.90A 471.80 +.50 471.30 1605 ---- ---- 460.30A 460.30A 466.80 +.40 466.40 1610 ---- ---- 455.50A 455.50A 461.90 +.50 461.40 1615 ---- ---- 450.60A 450.60A 456.90 +.40 456.50 1620 ---- ---- 446.60A 446.60A 452.00 +.40 451.60 1625 ---- 451.40B 436.50A 436.50A 447.10 +.40 446.70 1630 ---- ---- 435.90A 435.90A 442.20 +.30 441.90 1635 ---- ---- 431.20A 431.20A 437.40 +.40 437.00 1640 ---- ---- 426.20A 426.20A 432.50 +.40 432.10 1645 ---- ---- 421.40A 421.40A 427.70 +.40 427.30 1650 ---- 427.10B 412.50A 412.50A 422.80 +.30 422.50 1655 ---- ---- 411.70A 411.70A 418.00 +.30 417.70 1660 ---- ---- 407.00A 407.00A 413.20 +.30 412.90 1665 ---- ---- 402.20A 402.20A 408.40 +.30 408.10 1670 ---- ---- 397.40A 397.40A 403.60 +.30 403.30 1675 ---- 403.10B 388.70A 388.70A 398.90 +.30 398.60 1680 ---- ---- 389.00A 389.00A 394.10 +.30 393.80 1685 ---- ---- 383.90A 383.90A 389.40 +.30 389.10 1690 ---- ---- 379.50A 379.50A 384.70 +.30 384.40 1695 ---- ---- 374.80A 374.80A 380.00 +.30 379.70 1700 ---- 379.50B 365.30A 365.30A 375.30 +.20 375.10 21 1705 ---- ---- 364.40A 364.40A 370.60 +.20 370.40 1710 ---- ---- 360.50A 360.50A 365.90 +.10 365.80 1715 ---- ---- 355.80A 355.80A 361.30 +.20 361.10 1720 ---- ---- 351.20A 351.20A 356.70 +.20 356.50 1725 ---- 356.30B 342.30A 342.30A 352.10 +.20 351.90 1730 ---- ---- 342.00A 342.00A 347.50 +.10 347.40 1735 ---- ---- 337.50A 337.50A 342.90 +.10 342.80 1740 ---- ---- 333.00A 333.00A 338.40 +.10 338.30 1745 ---- ---- 324.30A 324.30A 333.80 UNCH 333.80 1750 ---- 333.40B 319.80A 319.80A 329.30 UNCH 329.30 4 1755 ---- 325.40B 315.40A 315.40A 324.80 UNCH 324.80 1760 ---- 324.50B 311.00A 311.00A 320.40 UNCH 320.40 1765 ---- 320.00B 306.60A 306.60A 315.90 UNCH 315.90 1770 ---- 315.60B 302.20A 302.20A 311.50 UNCH 311.50 1775 ---- 311.10B 297.80A 297.80A 307.10 -.10 307.20 1780 ---- 306.70B 293.50A 293.50A 302.70 -.10 302.80 1785 ---- 302.40B 289.20A 289.20A 298.40 -.10 298.50 1790 ---- 298.00B 285.00A 285.00A 294.10 -.10 294.20 1 1795 ---- 293.70B 280.70A 280.70A 289.80 -.10 289.90 1800 ---- 289.40B 276.50A 276.50A 285.50 -.10 285.60 18 1805 ---- 285.10B 272.30A 272.30A 281.30 -.10 281.40 1810 ---- 280.90B 268.20A 268.20A 277.10 -.10 277.20 1815 ---- 276.70B 264.10A 264.10A 272.90 -.10 273.00 1820 ---- 272.50B 260.00A 260.00A 268.70 -.20 268.90 1825 ---- 268.40B 255.90A 255.90A 264.60 -.20 264.80 1830 ---- 264.20B 251.90A 251.90A 260.50 -.20 260.70 1835 ---- 260.10B 247.90A 247.90A 256.40 -.20 256.60 1840 ---- 256.10B 244.00A 244.00A 252.40 -.20 252.60 1845 ---- 252.10B 240.00A 240.00A 248.40 -.30 248.70 1850 ---- 248.10B 236.20A 236.20A 244.50 -.20 244.70 2 1855 ---- 244.10B 232.30A 232.30A 240.50 -.30 240.80 1860 ---- 240.20B 228.50A 228.50A 236.60 -.30 236.90 1865 ---- 236.30B 224.70A 224.70A 232.80 -.30 233.10 1870 ---- 232.50B 221.00A 221.00A 228.90 -.40 229.30 1875 ---- 228.60B 217.30A 217.30A 225.20 -.30 225.50 1 1880 ---- 224.90B 213.60A 213.60A 221.40 -.40 221.80 1885 ---- 221.10B 210.00A 210.00A 217.70 -.40 218.10 1890 ---- 217.40B 206.40A 206.40A 214.00 -.40 214.40 1895 ---- 213.80B 202.90A 202.90A 210.40 -.40 210.80 1900 ---- 210.10B 199.40A 199.40A 206.80 -.40 207.20 8 1905 ---- 206.50B 195.90A 195.90A 203.20 -.50 203.70 1910 ---- 203.00B 192.50A 192.50A 199.70 -.50 200.20 1915 ---- 199.50B 189.10A 189.10A 196.20 -.60 196.80 1920 ---- 196.00B 185.80A 185.80A 192.80 -.50 193.30 1925 ---- 192.60B 182.50A 182.50A 189.40 -.60 190.00 1930 ---- 189.20B 179.20A 179.20A 186.10 -.50 186.60 1935 ---- 185.90B 176.00A 176.00A 182.80 -.50 183.30 1940 ---- 182.60B 172.80A 172.80A 179.50 -.60 180.10 1945 ---- 179.30B 169.70A 169.70A 176.30 -.60 176.90 1950 ---- 176.10B 166.60A 166.60A 173.10 -.60 173.70 27 429 1955 ---- 172.90B 163.60A 163.60A 170.00 -.60 170.60 1960 ---- 169.80B 160.60A 160.60A 166.90 -.60 167.50 1965 ---- 166.70B 157.60A 157.60A 163.90 -.60 164.50 1970 ---- 163.70B 154.70A 154.70A 160.80 -.70 161.50 1975 ---- 160.70B 151.80A 151.80A 157.90 -.60 158.50 1980 ---- 157.70B 149.00A 149.00A 155.00 -.60 155.60 3 1985 ---- 154.80B 146.20A 146.20A 152.10 -.70 152.80 3 1990 ---- 151.90B 143.50A 143.50A 149.30 -.70 150.00 1995 ---- 149.10B 140.80A 140.80A 146.50 -.70 147.20 2000 ---- 146.30B 138.10A 138.10A 143.80 -.70 144.50 27 532 2005 ---- 143.60B 135.50A 135.50A 141.10 -.70 141.80 2010 ---- 140.90B 133.00A 133.00A 138.40 -.80 139.20 2015 ---- 138.20B 130.50A 130.50A 135.80 -.80 136.60 2020 ---- 135.60B 128.00A 128.00A 133.20 -.80 134.00 3 2025 ---- 133.00B 125.50A 125.50A 130.70 -.80 131.50 2030 ---- 130.50B 123.20A 123.20A 128.20 -.80 129.00 2035 ---- 128.00B 120.80A 120.80A 125.80 -.80 126.60 2040 ---- 125.60B 118.50A 118.50A 123.40 -.80 124.20 2 2045 ---- 123.20B 116.20A 116.20A 121.00 -.90 121.90 2050 ---- 120.90B 114.00A 114.00A 118.70 -.90 119.60 100 4353 2055 ---- 118.60B 111.80A 111.80A 116.50 -.80 117.30 79 2060 ---- 116.30B 109.70A 109.70A 114.20 -.90 115.10 2065 ---- 114.10B 107.60A 107.60A 112.10 -.80 112.90 2070 ---- 111.90B 105.60A 105.60A 109.90 -.90 110.80 2075 ---- 109.80B 103.50A 103.50A 107.80 -.90 108.70 33 2080 ---- 107.60B 101.60A 101.60A 105.70 -.90 106.60 2 2085 ---- 105.60B 99.60A 99.60A 103.70 -.90 104.60 2090 ---- 103.60B 97.70A 97.70A 101.70 -.90 102.60 2095 ---- 101.60B 95.90A 95.90A 99.80 -.90 100.70 2100 ---- 99.70B 94.10A 94.10A 97.90 -.80 98.70 100 3800 2105 ---- 97.70B 92.30A 92.30A 96.00 -.90 96.90 2110 ---- 95.90B 90.50A 90.50A 94.20 -.80 95.00 1 2115 ---- 94.10B 88.80A 88.80A 92.40 -.80 93.20 2120 ---- 92.30B 87.20A 87.20A 90.70 -.80 91.50 810 2125 ---- 90.60B 85.50A 85.50A 88.90 -.80 89.70 100 1210 2130 ---- 88.80B 83.90A 83.90A 87.30 -.70 88.00 10 2135 ---- 87.10B 82.30A 82.30A 85.60 -.80 86.40 2140 ---- 85.50B 80.80A 80.80A 84.00 -.80 84.80 2145 ---- 83.90B 79.30A 79.30A 82.40 -.80 83.20 2150 ---- 82.30B 77.80A 77.80A 80.90 -.70 81.60 907 2155 ---- 80.80B 76.40A 76.40A 79.30 -.80 80.10 2160 ---- 79.30B 75.00A 75.00A 77.90 -.70 78.60 2165 ---- 77.80B 73.60A 73.60A 76.40 -.70 77.10 2170 ---- 76.30B 72.20A 72.20A 75.00 -.70 75.70 2175 ---- 74.90B 70.90A 70.90A 73.60 -.70 74.30 35 2180 ---- 73.50B 69.60A 69.60A 72.20 -.80 73.00 2 2185 ---- 72.20B 68.30A 68.30A 70.90 -.70 71.60 2190 ---- 70.80B 67.10A 67.10A 69.60 -.70 70.30 1 2195 ---- 69.50B 65.90A 65.90A 68.30 -.70 69.00 2200 ---- 68.30B 64.70A 64.70A 67.00 -.80 67.80 100 1474 2205 ---- 67.00B 63.50A 63.50A 65.80 -.80 66.60 2210 ---- 65.80B 62.40A 62.40A 64.60 -.80 65.40 1 2215 ---- 64.60B 61.20A 61.20A 63.50 -.70 64.20 2220 ---- 63.50B 60.10A 60.10A 62.30 -.80 63.10 2225 ---- 62.30B 59.10A 59.10A 61.20 -.80 62.00 2230 ---- 61.20B 58.00A 58.00A 60.10 -.80 60.90 2235 ---- 60.10B 57.00A 57.00A 59.00 -.80 59.80 2240 ---- 59.10B 56.00A 56.00A 57.90 -.90 58.80 2245 ---- 58.00B 55.00A 55.00A 56.90 -.80 57.70 2250 ---- 57.00B 54.00A 54.00A 55.90 -.80 56.70 1207 2255 ---- 56.00B 53.10A 53.10A 54.90 -.80 55.70 2260 ---- 55.00B 52.20A 52.20A 53.90 -.90 54.80 2265 ---- 54.00B 51.30A 51.30A 53.00 -.80 53.80 2270 ---- 53.10B 50.40A 50.40A 52.10 -.80 52.90 2275 ---- 52.20B 49.50A 49.50A 51.20 -.80 52.00 2280 ---- 51.30B 48.70A 48.70A 50.30 -.80 51.10 2285 ---- 50.40B 47.80A 47.80A 49.40 -.80 50.20 2290 ---- 49.50B 47.00A 47.00A 48.60 -.80 49.40 1 2295 ---- ---- 46.20A 46.20A 47.70 -.90 48.60 2300 ---- 47.80B 45.40A 45.40A 46.90 -.80 47.70 1328 2305 ---- 47.00B 44.70A 44.70A 46.10 -.80 46.90 2310 ---- ---- 43.90A 43.90A 45.30 -.90 46.20 2315 ---- ---- 43.20A 43.20A 44.50 -.90 45.40 2320 ---- ---- 42.40A 42.40A 43.80 -.80 44.60 2325 ---- ---- 41.70A 41.70A 43.10 -.80 43.90 1 2330 ---- ---- 41.00A 41.00A 42.30 -.90 43.20 2340 ---- ---- 39.70A 39.70A 40.90 -.90 41.80 2350 ---- ---- 38.40A 38.40A 39.60 -.80 40.40 251 2360 ---- ---- 37.10A 37.10A 38.30 -.80 39.10 1 2370 ---- ---- 36.00A 36.00A 37.00 -.90 37.90 2375 ---- ---- 35.40A 35.40A 36.40 -.90 37.30 1 2380 ---- ---- 34.80A 34.80A 35.90 -.80 36.70 2390 ---- ---- 33.70A 33.70A 34.70 -.80 35.50 2400 ---- ---- 32.70A 32.70A 33.60 -.80 12 34.40 9 1299 2410 ---- ---- 31.60A 31.60A 32.60 -.70 33.30 2420 ---- ---- 30.70A 30.70A 31.50 -.80 32.30 2425 ---- ---- 30.20A 30.20A 31.00 -.80 31.80 26 2450 ---- ---- 28.00A 28.00A 28.70 -.80 29.50 236 2475 ---- ---- 25.90A 25.90A 26.60 -.70 27.30 25 2500 24.70 25.20B 24.00 25.20B 24.70 -.70 8 25.40 6 273 2525 ---- ---- 22.40A 22.40A 22.90 -.70 23.60 136 2550 ---- ---- 20.90A 20.90A 21.30 -.70 22.00 1 2575 ---- ---- 19.50A 19.50A 19.90 -.70 20.60 2600 ---- ---- 18.20A 18.20A 18.60 -.60 19.20 221 2700 ---- ---- 14.10A 14.10A 14.30 -.60 14.90 179 3000 ---- ---- 7.30A 7.30A 7.40 -.40 7.80 3500 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 4000 ---- ---- ---- ---- 1.80 -.10 1.90 OG FEB24 Gold Option CALL 1250 ---- ---- 818.20A 818.20A 821.70 +.50 821.20 1275 ---- ---- 793.20A 793.20A 796.70 +.50 796.20 1300 ---- ---- 768.00A 768.00A 771.70 +.50 771.20 1325 ---- ---- 743.00A 743.00A 746.70 +.50 746.20 1350 ---- ---- 717.80A 717.80A 721.70 +.50 721.20 1375 ---- ---- 692.80A 692.80A 696.70 +.50 696.20 1400 ---- ---- 666.60A 666.60A 671.70 +.50 671.20 1425 ---- ---- 642.60A 642.60A 646.70 +.50 646.20 1430 ---- ---- 637.60A 637.60A 641.70 +.50 641.20 1440 ---- ---- 627.50A 627.50A 631.70 +.50 631.20 1450 ---- ---- 617.40A 617.40A 621.70 +.50 621.20 1460 ---- ---- 606.50A 606.50A 611.70 +.50 611.20 1470 ---- ---- 596.60A 596.60A 601.70 +.50 601.20 1475 ---- ---- 592.50A 592.50A 596.70 +.50 596.20 1480 ---- ---- 587.50A 587.50A 591.70 +.50 591.20 1490 ---- ---- 577.40A 577.40A 581.70 +.50 581.20 1500 ---- ---- 567.20A 567.20A 571.70 +.50 571.20 1510 ---- ---- 556.40A 556.40A 561.70 +.50 561.20 1520 ---- ---- 546.50A 546.50A 551.70 +.50 551.20 1525 ---- ---- 541.50A 541.50A 546.70 +.50 546.20 1530 ---- ---- 536.50A 536.50A 541.70 +.50 541.20 1535 ---- ---- 531.50A 531.50A 536.70 +.50 536.20 1540 ---- ---- 527.30A 527.30A 531.70 +.50 531.20 1545 ---- ---- 521.50A 521.50A 526.70 +.50 526.20 1550 ---- 525.80B 510.50A 510.50A 521.70 +.50 521.20 1555 ---- ---- 511.50A 511.50A 516.70 +.50 516.20 1560 ---- ---- 506.50A 506.50A 511.70 +.50 511.20 1565 ---- ---- 501.50A 501.50A 506.70 +.50 506.20 1570 ---- ---- 496.60A 496.60A 501.70 +.50 501.20 1575 ---- 500.90B 485.80A 485.80A 496.70 +.40 496.30 1580 ---- ---- 486.60A 486.60A 491.80 +.50 491.30 1585 ---- ---- 481.80A 481.80A 486.80 +.40 486.40 1590 ---- ---- 476.60A 476.60A 481.90 +.50 481.40 1595 ---- ---- 472.60A 472.60A 476.90 +.40 476.50 1600 ---- 476.30B 461.50A 461.50A 472.00 +.40 471.60 1605 ---- ---- 462.20A 462.20A 467.10 +.40 466.70 1610 ---- ---- 457.30A 457.30A 462.20 +.30 461.90 1615 ---- ---- 452.70A 452.70A 457.40 +.40 457.00 1620 ---- ---- 447.60A 447.60A 452.50 +.30 452.20 1625 ---- 452.00B 437.30A 437.30A 447.70 +.40 447.30 1630 ---- ---- 438.30A 438.30A 442.80 +.30 442.50 1635 ---- ---- 433.20A 433.20A 438.00 +.30 437.70 1640 ---- ---- 428.40A 428.40A 433.20 +.30 432.90 1645 ---- ---- 423.50A 423.50A 428.40 +.20 428.20 1650 ---- 428.00B 413.50A 413.50A 423.70 +.30 423.40 3 1655 ---- ---- 414.80A 414.80A 418.90 +.30 418.60 1660 ---- ---- 410.10A 410.10A 414.20 +.30 413.90 1665 ---- ---- 405.20A 405.20A 409.40 +.20 409.20 1670 ---- ---- 400.40A 400.40A 404.70 +.20 404.50 1675 ---- 404.30B 390.10A 390.10A 400.00 +.20 399.80 1680 ---- ---- 391.10A 391.10A 395.30 +.20 395.10 1685 ---- ---- 386.40A 386.40A 390.70 +.20 390.50 1690 ---- ---- 381.70A 381.70A 386.00 +.20 385.80 1695 ---- ---- 377.10A 377.10A 381.40 +.20 381.20 1700 ---- 381.00B 367.00A 367.00A 376.70 +.10 376.60 17 1705 ---- ---- 367.80A 367.80A 372.10 +.10 372.00 1710 ---- ---- 363.30A 363.30A 367.60 +.20 367.40 1 1715 ---- ---- 358.70A 358.70A 363.00 +.10 362.90 1720 ---- ---- 354.20A 354.20A 358.40 +.10 358.30 1725 ---- 358.10B 344.40A 344.40A 353.90 +.10 353.80 1730 ---- ---- 340.00A 340.00A 349.40 +.10 349.30 1735 ---- 345.50B 335.50A 335.50A 344.90 UNCH 344.90 1740 ---- 344.60B 331.10A 331.10A 340.40 UNCH 340.40 1745 ---- 340.10B 326.70A 326.70A 336.00 UNCH 336.00 1750 ---- 335.70B 322.30A 322.30A 331.60 UNCH 331.60 1755 ---- 331.30B 318.00A 318.00A 327.20 UNCH 327.20 1760 ---- 326.90B 313.70A 313.70A 322.80 UNCH 322.80 1765 ---- 322.50B 309.40A 309.40A 318.40 -.10 318.50 1770 ---- 318.10B 305.10A 305.10A 314.10 UNCH 314.10 1775 ---- 313.80B 300.80A 300.80A 309.80 -.10 309.90 1780 ---- 309.50B 296.60A 296.60A 305.50 -.10 305.60 1785 ---- 305.20B 292.40A 292.40A 301.20 -.10 301.30 1790 ---- 301.00B 288.20A 288.20A 297.00 -.10 297.10 1795 ---- 296.70B 284.10A 284.10A 292.80 -.20 293.00 1800 ---- 292.50B 280.00A 280.00A 288.60 -.20 288.80 1 1805 ---- 288.40B 275.90A 275.90A 284.50 -.20 284.70 1810 ---- 284.20B 271.80A 271.80A 280.40 -.20 280.60 1815 ---- 280.10B 267.80A 267.80A 276.30 -.20 276.50 1820 ---- 276.00B 263.80A 263.80A 272.20 -.30 272.50 1825 ---- 272.00B 259.90A 259.90A 268.20 -.30 268.50 1 1830 ---- 268.00B 256.00A 256.00A 264.20 -.30 264.50 1835 ---- 264.00B 252.10A 252.10A 260.20 -.30 260.50 1840 ---- 260.00B 248.20A 248.20A 256.30 -.30 256.60 1845 ---- 256.10B 244.40A 244.40A 252.40 -.30 252.70 1850 ---- 252.20B 240.60A 240.60A 248.60 -.30 248.90 12 1855 ---- 248.30B 236.80A 236.80A 244.70 -.40 245.10 1860 ---- 244.50B 233.10A 233.10A 240.90 -.40 241.30 1865 ---- 240.70B 229.40A 229.40A 237.20 -.40 237.60 1870 ---- 237.00B 225.80A 225.80A 233.50 -.40 233.90 1875 ---- 233.20B 222.20A 222.20A 229.80 -.40 230.20 1880 ---- 229.60B 218.60A 218.60A 226.10 -.50 226.60 1885 ---- 225.90B 215.10A 215.10A 222.50 -.50 223.00 1890 ---- 222.30B 211.60A 211.60A 219.00 -.40 219.40 1895 ---- 218.70B 208.10A 208.10A 215.40 -.50 215.90 1900 ---- 215.20B 204.70A 204.70A 211.90 -.50 212.40 5 1905 ---- 211.70B 201.30A 201.30A 208.50 -.50 209.00 6 1910 ---- 208.30B 198.00A 198.00A 205.10 -.40 205.50 1915 ---- 204.80B 194.70A 194.70A 201.70 -.50 202.20 1920 ---- 201.50B 191.50A 191.50A 198.30 -.50 198.80 1925 ---- 198.10B 188.20A 188.20A 195.00 -.60 195.60 500 1930 ---- 194.80B 185.10A 185.10A 191.80 -.50 192.30 1935 ---- 191.60B 181.90A 181.90A 188.60 -.50 189.10 1940 ---- 188.30B 178.80A 178.80A 185.40 -.50 185.90 10 1945 ---- 185.20B 175.80A 175.80A 182.20 -.60 182.80 1950 ---- 182.00B 172.70A 172.70A 179.10 -.60 179.70 1955 ---- 178.90B 169.80A 169.80A 176.10 -.50 176.60 12 1960 ---- 175.90B 166.80A 166.80A 173.10 -.50 173.60 1965 ---- 172.80B 163.90A 163.90A 170.10 -.60 170.70 1970 ---- 169.90B 161.10A 161.10A 167.10 -.60 167.70 1975 ---- 166.90B 158.30A 158.30A 164.20 -.60 164.80 1980 ---- 164.00B 155.50A 155.50A 161.40 -.60 162.00 1985 ---- 161.20B 152.80A 152.80A 158.60 -.60 159.20 24 1990 ---- 158.40B 150.10A 150.10A 155.80 -.60 156.40 1995 ---- 155.60B 147.50A 147.50A 153.00 -.70 153.70 2000 ---- 152.90B 144.80A 144.80A 150.30 -.70 151.00 452 2005 ---- 150.20B 142.30A 142.30A 147.70 -.60 148.30 2010 ---- 147.50B 139.80A 139.80A 145.10 -.60 145.70 2015 ---- 144.90B 137.30A 137.30A 142.50 -.70 143.20 2020 ---- 142.40B 134.80A 134.80A 140.00 -.60 140.60 137 2025 ---- 139.80B 132.40A 132.40A 137.50 -.60 138.10 2030 ---- 137.30B 130.10A 130.10A 135.00 -.70 135.70 2035 ---- 134.90B 127.80A 127.80A 132.60 -.70 133.30 2040 ---- 132.50B 125.50A 125.50A 130.30 -.60 130.90 2045 ---- 130.10B 123.30A 123.30A 127.90 -.70 128.60 2050 ---- 127.80B 121.00A 121.00A 125.70 -.60 126.30 456 2055 ---- 125.50B 118.90A 118.90A 123.40 -.70 124.10 107 2060 ---- 123.30B 116.80A 116.80A 121.20 -.70 121.90 11 2065 ---- 121.10B 114.70A 114.70A 119.00 -.70 119.70 17 2070 ---- 118.90B 112.60A 112.60A 116.90 -.70 117.60 1 2075 ---- 116.80B 110.60A 110.60A 114.80 -.70 115.50 100 2080 ---- 114.70B 108.70A 108.70A 112.80 -.60 113.40 2 2085 ---- 112.60B 106.70A 106.70A 110.80 -.60 111.40 2090 ---- 110.60B 104.80A 104.80A 108.80 -.60 109.40 2095 ---- 108.70B 103.00A 103.00A 106.90 -.60 107.50 2100 ---- 106.70B 101.10A 101.10A 105.00 -.60 105.60 610 2105 ---- 104.80B 99.30A 99.30A 103.10 -.60 103.70 210 2110 ---- 103.00B 97.60A 97.60A 101.30 -.60 101.90 2 2115 ---- 101.10B 95.90A 95.90A 99.50 -.60 100.10 2120 ---- 99.30B 94.20A 94.20A 97.70 -.70 98.40 300 2125 ---- 97.60B 92.50A 92.50A 96.00 -.60 96.60 74 2130 ---- 95.80B 90.90A 90.90A 94.30 -.60 94.90 2135 ---- 94.20B 89.30A 89.30A 92.60 -.70 93.30 2140 ---- 92.50B 87.80A 87.80A 91.00 -.70 91.70 2145 ---- 90.90B 86.20A 86.20A 89.40 -.70 90.10 2150 ---- 89.30B 84.70A 84.70A 87.90 -.60 88.50 349 805 2155 ---- 87.70B 83.30A 83.30A 86.30 -.70 87.00 2160 ---- 86.20B 81.80A 81.80A 84.80 -.70 85.50 1 2165 ---- 84.70B 80.40A 80.40A 83.40 -.60 84.00 2170 ---- 83.20B 79.00A 79.00A 81.90 -.60 82.50 2175 ---- 81.80B 77.70A 77.70A 80.50 -.60 81.10 2180 ---- 80.40B 76.30A 76.30A 79.10 -.60 79.70 2185 ---- 79.00B 75.00A 75.00A 77.70 -.70 78.40 2190 ---- 77.60B 73.80A 73.80A 76.40 -.70 77.10 2195 ---- 76.30B 72.50A 72.50A 75.10 -.60 75.70 2200 ---- 75.00B 71.30A 71.30A 73.80 -.70 74.50 333 2205 ---- 73.70B 70.10A 70.10A 72.60 -.60 73.20 2210 ---- 72.40B 68.90A 68.90A 71.30 -.70 72.00 2215 ---- 71.20B 67.80A 67.80A 70.10 -.70 70.80 2220 ---- 70.00B 66.60A 66.60A 68.90 -.70 69.60 2225 ---- 68.80B 65.50A 65.50A 67.80 -.60 68.40 2230 ---- 67.70B 64.40A 64.40A 66.60 -.70 67.30 2235 ---- 66.60B 63.30A 63.30A 65.50 -.70 66.20 2240 ---- 65.40B 62.30A 62.30A 64.40 -.70 65.10 2245 ---- 64.40B 61.30A 61.30A 63.30 -.80 64.10 2250 ---- 63.30B 60.30A 60.30A 62.30 -.70 63.00 440 984 2255 ---- 62.30B 59.30A 59.30A 61.30 -.70 62.00 2260 ---- 61.30B 58.30A 58.30A 60.20 -.80 61.00 2265 ---- 60.30B 57.40A 57.40A 59.30 -.70 60.00 2270 ---- 59.30B 56.50A 56.50A 58.30 -.70 59.00 2275 ---- 58.30B 55.60A 55.60A 57.30 -.80 58.10 2280 ---- 57.40B 54.70A 54.70A 56.40 -.80 57.20 2285 ---- 56.50B 53.80A 53.80A 55.50 -.80 56.30 2290 ---- 55.50B 53.00A 53.00A 54.60 -.80 55.40 2295 ---- 54.70B 52.10A 52.10A 53.70 -.80 54.50 2300 ---- 53.80B 51.30A 51.30A 52.90 -.70 53.60 1254 2305 ---- 52.90B 50.50A 50.50A 52.00 -.80 52.80 2310 ---- 52.10B 49.70A 49.70A 51.20 -.80 52.00 300 2315 ---- 51.30B 48.90A 48.90A 50.40 -.80 51.20 2320 ---- 50.50B 48.20A 48.20A 49.60 -.80 50.40 2325 ---- 49.70B 47.40A 47.40A 48.80 -.80 49.60 15 1310 2330 ---- 48.90B 46.70A 46.70A 48.00 -.80 48.80 2340 ---- ---- 45.20A 45.20A 46.50 -.90 47.40 2350 ---- ---- 43.90A 43.90A 45.10 -.80 45.90 1290 2360 ---- ---- 42.50A 42.50A 43.70 -.90 44.60 2370 ---- ---- 41.30A 41.30A 42.40 -.90 43.30 2375 ---- ---- 40.70A 40.70A 41.80 -.80 42.60 89 2380 ---- ---- 40.10A 40.10A 41.10 -.90 42.00 2390 ---- ---- 38.90A 38.90A 39.90 -.90 40.80 2400 ---- ---- 37.70A 37.70A 38.70 -.90 39.60 274 2410 ---- ---- 36.70A 36.70A 37.60 -.90 38.50 2420 ---- ---- 35.60A 35.60A 36.50 -.90 37.40 2425 ---- ---- 35.10A 35.10A 35.90 -.90 36.80 8 2450 ---- ---- 32.70A 32.70A 33.40 -.90 34.30 202 2475 ---- ---- 30.50A 30.50A 31.10 -.90 32.00 2500 ---- ---- 28.50A 28.50A 29.00 -.90 29.90 300 2525 ---- ---- 26.60A 26.60A 27.10 -.80 27.90 3 2550 ---- ---- 24.90A 24.90A 25.30 -.90 26.20 2575 ---- ---- 23.40A 23.40A 23.70 -.80 24.50 2600 ---- ---- 22.00A 22.00A 22.20 -.80 23.00 105 2700 ---- ---- 17.30A 17.30A 17.40 -.70 18.10 609 2800 ---- ---- 13.90A 13.90A 14.00 -.50 14.50 702 3000 ---- ---- 9.40A 9.40A 9.40 -.40 9.80 130 3500 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 4000 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.70 +.70 837.00 1275 ---- ---- ---- ---- 812.70 +.70 812.00 1300 ---- ---- ---- ---- 787.70 +.70 787.00 1325 ---- ---- ---- ---- 762.70 +.70 762.00 1350 ---- ---- ---- ---- 737.70 +.70 737.00 1375 ---- ---- ---- ---- 712.70 +.70 712.00 1400 ---- ---- ---- ---- 687.70 +.70 687.00 1425 ---- ---- ---- ---- 662.70 +.70 662.00 1440 ---- ---- ---- ---- 647.70 +.70 647.00 1450 ---- ---- ---- ---- 637.70 +.70 637.00 1460 ---- ---- ---- ---- 627.70 +.70 627.00 1470 ---- ---- ---- ---- 617.70 +.70 617.00 1475 ---- ---- ---- ---- 612.70 +.70 612.00 1480 ---- ---- ---- ---- 607.70 +.70 607.00 1490 ---- ---- ---- ---- 597.70 +.70 597.00 1500 ---- ---- ---- ---- 587.70 +.70 587.00 1510 ---- ---- ---- ---- 577.70 +.70 577.00 1520 ---- ---- ---- ---- 567.70 +.70 567.00 1525 ---- ---- 551.50A 551.50A 562.70 +.70 562.00 1530 ---- ---- ---- ---- 557.70 +.70 557.00 1540 ---- ---- ---- ---- 547.70 +.70 547.00 1545 ---- ---- ---- ---- 542.70 +.70 542.00 1550 ---- 541.80B 526.60A 526.60A 537.70 +.70 537.00 1555 ---- ---- ---- ---- 532.70 +.70 532.00 1560 ---- ---- ---- ---- 527.70 +.60 527.10 1565 ---- ---- ---- ---- 522.70 +.60 522.10 1570 ---- ---- ---- ---- 517.80 +.70 517.10 1575 ---- 517.10B 502.10A 502.10A 512.80 +.60 512.20 1580 ---- ---- ---- ---- 507.90 +.60 507.30 1585 ---- ---- ---- ---- 503.00 +.60 502.40 1590 ---- ---- ---- ---- 498.10 +.60 497.50 1595 ---- ---- ---- ---- 493.20 +.60 492.60 1600 ---- 492.60B 477.80A 477.80A 488.30 +.60 487.70 1605 ---- ---- ---- ---- 483.40 +.50 482.90 1610 ---- ---- ---- ---- 478.60 +.60 478.00 1615 ---- ---- ---- ---- 473.70 +.50 473.20 1620 ---- ---- ---- ---- 468.90 +.50 468.40 1625 ---- 468.40B 453.80A 453.80A 464.10 +.50 463.60 1630 ---- ---- ---- ---- 459.30 +.50 458.80 1635 ---- ---- ---- ---- 454.50 +.50 454.00 1640 ---- ---- ---- ---- 449.70 +.40 449.30 1645 ---- ---- ---- ---- 445.00 +.50 444.50 1650 ---- 444.60B 430.10A 430.10A 440.20 +.40 439.80 1655 ---- ---- ---- ---- 435.50 +.40 435.10 1660 ---- ---- ---- ---- 430.80 +.40 430.40 1665 ---- ---- ---- ---- 426.10 +.40 425.70 1670 ---- ---- ---- ---- 421.40 +.40 421.00 1675 ---- 421.00B 406.80A 406.80A 416.70 +.30 416.40 1680 ---- ---- ---- ---- 412.10 +.40 411.70 1685 ---- ---- ---- ---- 407.40 +.30 407.10 1690 ---- ---- ---- ---- 402.80 +.30 402.50 1695 ---- ---- ---- ---- 398.20 +.30 397.90 1700 ---- 397.90B 383.90A 383.90A 393.60 +.30 393.30 1705 ---- ---- ---- ---- 389.00 +.30 388.70 1710 ---- ---- ---- ---- 384.50 +.30 384.20 1715 ---- ---- ---- ---- 379.90 +.20 379.70 1720 ---- ---- 365.90A 365.90A 375.40 +.20 375.20 1725 ---- 375.10B 361.40A 361.40A 370.90 +.20 370.70 1730 ---- 366.90B 357.00A 357.00A 366.40 +.20 366.20 1735 ---- 366.10B 352.60A 352.60A 362.00 +.20 361.80 1740 ---- 361.70B 348.20A 348.20A 357.50 +.10 357.40 1745 ---- 357.20B 343.80A 343.80A 353.10 +.20 352.90 1750 ---- 352.80B 339.50A 339.50A 348.70 +.10 348.60 1755 ---- 348.40B 335.10A 335.10A 344.40 +.20 344.20 1760 ---- 344.10B 330.80A 330.80A 340.00 +.10 339.90 1765 ---- 339.70B 326.50A 326.50A 335.70 +.10 335.60 1770 ---- 335.40B 322.30A 322.30A 331.40 +.10 331.30 1775 ---- 331.10B 318.10A 318.10A 327.10 +.10 327.00 1780 ---- 326.80B 313.80A 313.80A 322.80 UNCH 322.80 1785 ---- 322.50B 309.70A 309.70A 318.60 +.10 318.50 1790 ---- 318.30B 305.50A 305.50A 314.40 +.10 314.30 1795 ---- 314.10B 301.40A 301.40A 310.20 UNCH 310.20 1800 ---- 309.90B 297.30A 297.30A 306.10 +.10 306.00 1805 ---- 305.80B 293.20A 293.20A 301.90 UNCH 301.90 1810 ---- 301.60B 289.20A 289.20A 297.80 -.10 297.90 1815 ---- 297.50B 285.20A 285.20A 293.80 UNCH 293.80 1820 ---- 293.50B 281.20A 281.20A 289.70 -.10 289.80 1825 ---- 289.40B 277.30A 277.30A 285.70 -.10 285.80 1830 ---- 285.40B 273.40A 273.40A 281.70 -.10 281.80 1835 ---- 281.40B 269.50A 269.50A 277.80 -.10 277.90 1840 ---- 277.50B 265.60A 265.60A 273.80 -.20 274.00 1845 ---- 273.60B 261.80A 261.80A 270.00 -.10 270.10 1850 ---- 269.70B 258.00A 258.00A 266.10 -.10 266.20 1855 ---- 265.80B 254.20A 254.20A 262.30 -.10 262.40 1860 ---- 262.00B 250.50A 250.50A 258.50 -.10 258.60 1865 ---- 258.20B 246.80A 246.80A 254.70 -.20 254.90 1870 ---- 254.40B 243.20A 243.20A 251.00 -.20 251.20 1875 ---- 250.70B 239.60A 239.60A 247.30 -.20 247.50 1880 ---- 247.00B 236.00A 236.00A 243.60 -.30 243.90 1885 ---- 243.40B 232.40A 232.40A 240.00 -.20 240.20 1890 ---- 239.70B 228.90A 228.90A 236.40 -.30 236.70 1895 ---- 236.10B 225.40A 225.40A 232.90 -.20 233.10 1900 ---- 232.60B 222.00A 222.00A 229.30 -.30 229.60 1905 ---- 229.10B 218.60A 218.60A 225.90 -.20 226.10 1910 ---- 225.60B 215.20A 215.20A 222.40 -.30 222.70 1915 ---- 222.20B 211.90A 211.90A 219.00 -.30 219.30 1920 ---- 218.70B 208.60A 208.60A 215.60 -.30 215.90 1925 ---- 215.40B 205.40A 205.40A 212.30 -.30 212.60 2 2 1930 ---- 212.00B 202.10A 202.10A 209.00 -.30 209.30 1935 ---- 208.70B 199.00A 199.00A 205.70 -.40 206.10 1940 ---- 205.50B 195.80A 195.80A 202.50 -.30 202.80 1945 ---- 202.30B 192.70A 192.70A 199.30 -.40 199.70 1950 ---- 199.10B 189.60A 189.60A 196.20 -.30 196.50 1 1 1955 ---- 195.90B 186.60A 186.60A 193.10 -.30 193.40 1960 ---- 192.80B 183.60A 183.60A 190.00 -.40 190.40 1965 ---- 189.80B 180.70A 180.70A 187.00 -.30 187.30 1970 ---- 186.70B 177.80A 177.80A 184.00 -.40 184.40 1975 ---- 183.70B 174.90A 174.90A 181.00 -.40 181.40 1980 ---- 180.80B 172.10A 172.10A 178.10 -.40 178.50 1985 ---- 177.90B 169.30A 169.30A 175.20 -.40 175.60 1990 ---- 175.00B 166.50A 166.50A 172.40 -.40 172.80 1995 ---- 172.10B 163.80A 163.80A 169.60 -.40 170.00 2000 ---- 169.40B 161.10A 161.10A 166.80 -.40 167.20 2005 ---- 166.60B 158.50A 158.50A 164.10 -.40 164.50 2010 ---- 163.90B 155.90A 155.90A 161.40 -.40 161.80 2015 ---- 161.20B 153.30A 153.30A 158.80 -.40 159.20 2020 ---- 158.50B 150.80A 150.80A 156.20 -.40 156.60 2025 ---- 155.90B 148.30A 148.30A 153.60 -.40 154.00 2030 ---- 153.40B 145.90A 145.90A 151.10 -.40 151.50 2035 ---- 150.80B 143.50A 143.50A 148.60 -.40 149.00 2040 ---- 148.40B 141.10A 141.10A 146.10 -.50 146.60 2045 ---- 145.90B 138.80A 138.80A 143.70 -.50 144.20 2050 ---- 143.50B 136.50A 136.50A 141.40 -.40 141.80 2055 ---- 141.10B 134.20A 134.20A 139.00 -.40 139.40 2060 ---- 138.80B 132.00A 132.00A 136.70 -.40 137.10 2065 ---- 136.50B 129.80A 129.80A 134.50 -.40 134.90 2070 ---- 134.20B 127.70A 127.70A 132.20 -.50 132.70 2075 ---- 132.00B 125.50A 125.50A 130.00 -.50 130.50 2080 ---- 129.80B 123.50A 123.50A 127.90 -.40 128.30 2085 ---- 127.70B 121.40A 121.40A 125.80 -.40 126.20 2090 ---- 125.50B 119.40A 119.40A 123.70 -.40 124.10 2095 ---- 123.50B 117.50A 117.50A 121.70 -.40 122.10 2100 ---- 121.40B 115.50A 115.50A 119.60 -.50 120.10 2105 ---- 119.40B 113.60A 113.60A 117.70 -.40 118.10 2110 ---- 117.40B 111.80A 111.80A 115.70 -.50 116.20 2115 ---- 115.50B 109.90A 109.90A 113.80 -.50 114.30 2120 109.30 113.60B 108.10A 113.60B 112.00 -.40 1 112.40 1 2125 ---- 111.70B 106.40A 106.40A 110.10 -.50 110.60 170 2130 ---- 109.90B 104.60A 104.60A 108.30 -.50 108.80 2135 ---- 108.10B 102.90A 102.90A 106.50 -.50 107.00 2140 ---- 106.30B 101.30A 101.30A 104.80 -.50 105.30 2145 ---- 104.60B 99.60A 99.60A 103.10 -.50 103.60 2150 ---- 102.90B 98.00A 98.00A 101.40 -.50 101.90 1 2155 ---- 101.20B 96.40A 96.40A 99.70 -.60 100.30 2160 ---- 99.60B 94.90A 94.90A 98.10 -.60 98.70 1 2165 ---- 98.00B 93.40A 93.40A 96.50 -.60 97.10 2170 ---- 96.40B 91.90A 91.90A 95.00 -.50 95.50 2175 ---- 94.80B 90.40A 90.40A 93.40 -.60 94.00 250 2180 ---- 93.30B 89.00A 89.00A 91.90 -.60 92.50 2185 ---- 91.80B 87.60A 87.60A 90.50 -.50 91.00 2190 ---- 90.30B 86.20A 86.20A 89.00 -.60 89.60 2195 ---- 88.90B 84.80A 84.80A 87.60 -.60 88.20 2200 ---- 87.50B 83.50A 83.50A 86.20 -.60 86.80 3951 2205 ---- 86.10B 82.20A 82.20A 84.80 -.60 85.40 2210 ---- 84.70B 80.90A 80.90A 83.50 -.60 84.10 2215 ---- 83.40B 79.60A 79.60A 82.20 -.60 82.80 2220 ---- 82.10B 78.40A 78.40A 80.90 -.60 81.50 2225 ---- 80.80B 77.20A 77.20A 79.60 -.60 80.20 2230 ---- 79.50B 76.00A 76.00A 78.30 -.70 79.00 2235 ---- 78.30B 74.80A 74.80A 77.10 -.70 77.80 2240 ---- 77.10B 73.70A 73.70A 75.90 -.70 76.60 2245 ---- 75.90B 72.60A 72.60A 74.70 -.70 75.40 2250 ---- 74.70B 71.40A 71.40A 73.60 -.70 74.30 2255 ---- 73.60B 70.40A 70.40A 72.40 -.70 73.10 2260 ---- 72.40B 69.20A 69.20A 71.30 -.70 72.00 2265 ---- 71.30B 68.20A 68.20A 70.20 -.70 70.90 2270 ---- 70.20B 67.20A 67.20A 69.20 -.70 69.90 2275 ---- 69.20B 66.20A 66.20A 68.10 -.70 68.80 2280 ---- 68.20B 65.20A 65.20A 67.10 -.70 67.80 2285 ---- 67.20B 64.20A 64.20A 66.10 -.70 66.80 2290 ---- 66.10B 63.30A 63.30A 65.10 -.70 65.80 2295 ---- 65.20B 62.30A 62.30A 64.10 -.70 64.80 2300 ---- 64.20B 61.40A 61.40A 63.10 -.80 63.90 2305 ---- 63.20B 60.50A 60.50A 62.20 -.70 62.90 2310 ---- 62.30B 59.60A 59.60A 61.30 -.70 62.00 2315 ---- 61.40B 58.80A 58.80A 60.40 -.70 61.10 2320 ---- 60.50B 57.90A 57.90A 59.50 -.70 60.20 2325 ---- 59.60B 57.10A 57.10A 58.60 -.70 59.30 2330 ---- 58.70B 56.30A 56.30A 57.70 -.80 58.50 2335 ---- 57.90B 55.50A 55.50A 56.90 -.80 57.70 2340 ---- 57.00B 54.70A 54.70A 56.10 -.70 56.80 2345 ---- 56.20B 53.90A 53.90A 55.30 -.70 56.00 2350 ---- 55.40B 53.10A 53.10A 54.50 -.70 55.20 70 2360 ---- 53.80B 51.60A 51.60A 52.90 -.80 53.70 2370 ---- 52.30B 50.20A 50.20A 51.40 -.80 52.20 2375 ---- ---- 49.50A 49.50A 50.70 -.80 51.50 2380 ---- ---- 48.80A 48.80A 50.00 -.80 50.80 2390 ---- ---- 47.40A 47.40A 48.60 -.80 49.40 2400 ---- ---- 46.10A 46.10A 47.20 -.80 48.00 36 2410 ---- ---- 44.90A 44.90A 45.90 -.80 46.70 2420 ---- ---- 43.60A 43.60A 44.70 -.80 45.50 2425 ---- ---- 43.10A 43.10A 44.10 -.80 44.90 2430 ---- ---- 42.50A 42.50A 43.50 -.80 44.30 2440 ---- ---- 41.30A 41.30A 42.30 -.80 43.10 2450 ---- ---- 40.30A 40.30A 41.10 -.90 42.00 2475 ---- ---- 37.70A 37.70A 38.50 -.80 39.30 2500 ---- ---- 35.30A 35.30A 36.00 -.80 36.80 48 2525 ---- ---- 33.20A 33.20A 33.70 -.90 34.60 2550 ---- ---- 31.20A 31.20A 31.70 -.80 32.50 2575 ---- ---- 29.30A 29.30A 29.70 -.90 30.60 2600 ---- ---- 27.60A 27.60A 28.00 -.80 28.80 300 2625 26.10 26.10 26.00A 26.10 26.30 -.90 13 27.20 2975 ---- ---- 12.70A 12.70A 12.70 -.60 13.30 10 3000 ---- ---- 12.20A 12.20A 12.10 -.60 12.70 3500 ---- ---- 5.70A 5.70A 5.70 -.10 5.80 4000 ---- ---- ---- ---- 3.20 -.10 3.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.70 +.70 837.00 1275 ---- ---- ---- ---- 812.70 +.70 812.00 1300 ---- ---- ---- ---- 787.70 +.70 787.00 1325 ---- ---- ---- ---- 762.70 +.70 762.00 1350 ---- ---- ---- ---- 737.70 +.70 737.00 1375 ---- ---- ---- ---- 712.70 +.70 712.00 1400 ---- ---- ---- ---- 687.70 +.70 687.00 1425 ---- ---- ---- ---- 662.70 +.70 662.00 1440 ---- ---- ---- ---- 647.70 +.70 647.00 1450 ---- ---- ---- ---- 637.70 +.70 637.00 1460 ---- ---- ---- ---- 627.70 +.70 627.00 1470 ---- ---- ---- ---- 617.70 +.70 617.00 1475 ---- ---- ---- ---- 612.70 +.70 612.00 1480 ---- ---- ---- ---- 607.70 +.70 607.00 1490 ---- ---- ---- ---- 597.70 +.70 597.00 1500 ---- ---- ---- ---- 587.70 +.70 587.00 1510 ---- ---- ---- ---- 577.70 +.70 577.00 1520 ---- ---- ---- ---- 567.70 +.70 567.00 1525 ---- 566.60B 551.70A 551.70A 562.70 +.70 562.00 1530 ---- ---- ---- ---- 557.70 +.70 557.00 1540 ---- ---- ---- ---- 547.70 +.70 547.00 1545 ---- ---- ---- ---- 542.70 +.60 542.10 1550 ---- 541.70B 527.00A 527.00A 537.70 +.60 537.10 1555 ---- ---- ---- ---- 532.80 +.60 532.20 1560 ---- ---- ---- ---- 527.80 +.60 527.20 1565 ---- ---- ---- ---- 522.90 +.60 522.30 1570 ---- ---- ---- ---- 518.00 +.60 517.40 1575 ---- 517.20B 502.70A 502.70A 513.10 +.60 512.50 1580 ---- ---- ---- ---- 508.20 +.60 507.60 1585 ---- ---- ---- ---- 503.30 +.60 502.70 1590 ---- ---- ---- ---- 498.40 +.50 497.90 1595 ---- ---- ---- ---- 493.60 +.50 493.10 1600 ---- 492.90B 478.60A 478.60A 488.70 +.50 488.20 1605 ---- ---- ---- ---- 483.90 +.50 483.40 1610 ---- ---- ---- ---- 479.10 +.50 478.60 1615 ---- ---- ---- ---- 474.30 +.50 473.80 1620 ---- ---- ---- ---- 469.50 +.40 469.10 1625 ---- 468.90B 454.80A 454.80A 464.80 +.50 464.30 1630 ---- ---- ---- ---- 460.00 +.50 459.50 1635 ---- ---- ---- ---- 455.30 +.50 454.80 1640 ---- ---- ---- ---- 450.50 +.40 450.10 1645 ---- ---- ---- ---- 445.80 +.40 445.40 1650 ---- 445.20B 431.40A 431.40A 441.10 +.40 440.70 1655 ---- ---- ---- ---- 436.50 +.40 436.10 1660 ---- ---- ---- ---- 431.80 +.40 431.40 1665 ---- ---- ---- ---- 427.10 +.30 426.80 1670 ---- ---- ---- ---- 422.50 +.40 422.10 1675 ---- 421.90B 408.30A 408.30A 417.90 +.40 417.50 1680 ---- ---- ---- ---- 413.30 +.30 413.00 1685 ---- ---- ---- ---- 408.70 +.30 408.40 1690 ---- ---- ---- ---- 404.10 +.30 403.80 1695 ---- ---- ---- ---- 399.60 +.30 399.30 1700 ---- 399.00B 385.70A 385.70A 395.00 +.20 394.80 1705 ---- ---- 381.30A 381.30A 390.50 +.20 390.30 1710 ---- ---- 376.70A 376.70A 386.00 +.20 385.80 1715 ---- 381.70B 372.30A 372.30A 381.50 +.20 381.30 1720 ---- 381.00B 367.90A 367.90A 377.10 +.20 376.90 1725 ---- 376.50B 363.50A 363.50A 372.60 +.10 372.50 1730 ---- 372.10B 359.10A 359.10A 368.20 +.20 368.00 1735 ---- 367.70B 354.80A 354.80A 363.80 +.10 363.70 1740 ---- 363.30B 350.40A 350.40A 359.40 +.10 359.30 1745 ---- 358.90B 346.10A 346.10A 355.10 +.10 2 355.00 1750 ---- 354.50B 341.90A 341.90A 350.70 UNCH 350.70 1755 ---- 350.20B 337.60A 337.60A 346.40 UNCH 346.40 1760 ---- 345.90B 333.40A 333.40A 342.20 +.10 342.10 1765 ---- 341.60B 329.20A 329.20A 337.90 +.10 337.80 1770 ---- 337.40B 325.00A 325.00A 333.70 +.10 333.60 1775 ---- 333.10B 320.80A 320.80A 329.40 UNCH 329.40 1780 ---- 328.90B 316.70A 316.70A 325.30 UNCH 325.30 1785 ---- 324.70B 312.60A 312.60A 321.10 UNCH 321.10 1790 ---- 320.60B 308.50A 308.50A 317.00 UNCH 317.00 1795 ---- 316.50B 304.50A 304.50A 312.90 UNCH 312.90 1800 ---- 312.30B 300.50A 300.50A 308.80 UNCH 308.80 1805 ---- 308.30B 296.50A 296.50A 304.80 UNCH 304.80 1810 ---- 304.20B 292.50A 292.50A 300.70 -.10 300.80 1815 ---- 300.20B 288.60A 288.60A 296.70 -.10 296.80 1820 ---- 296.20B 284.70A 284.70A 292.80 -.10 292.90 1825 ---- 292.30B 280.80A 280.80A 288.90 -.10 289.00 1830 ---- 288.30B 277.00A 277.00A 285.00 -.10 285.10 1835 ---- 284.40B 273.20A 273.20A 281.10 -.10 281.20 1840 ---- 280.60B 269.40A 269.40A 277.30 -.10 277.40 1845 ---- 276.70B 265.70A 265.70A 273.40 -.20 273.60 1850 ---- 272.90B 262.00A 262.00A 269.70 -.10 269.80 1855 ---- 269.10B 258.30A 258.30A 265.90 -.20 266.10 1860 ---- 265.40B 254.70A 254.70A 262.20 -.20 262.40 1865 ---- 261.70B 251.10A 251.10A 258.50 -.20 258.70 1870 ---- 258.00B 247.50A 247.50A 254.90 -.20 255.10 1875 ---- 254.40B 244.00A 244.00A 251.30 -.20 251.50 1880 ---- 250.80B 240.50A 240.50A 247.70 -.20 247.90 1885 ---- 247.20B 237.00A 237.00A 244.10 -.30 244.40 1890 ---- 243.60B 233.60A 233.60A 240.60 -.30 240.90 1895 ---- 240.10B 230.20A 230.20A 237.10 -.30 237.40 1900 ---- 236.60B 226.80A 226.80A 233.70 -.30 1 234.00 1905 ---- 233.20B 223.50A 223.50A 230.30 -.30 230.60 1910 ---- 229.80B 220.20A 220.20A 226.90 -.30 227.20 1915 ---- 226.40B 216.90A 216.90A 223.60 -.30 223.90 1920 ---- 223.10B 213.70A 213.70A 220.30 -.30 220.60 1925 ---- 219.80B 210.50A 210.50A 217.00 -.30 217.30 1930 ---- 216.50B 207.30A 207.30A 213.80 -.30 214.10 1935 ---- 213.30B 204.20A 204.20A 210.60 -.30 210.90 1940 ---- 210.10B 201.10A 201.10A 207.40 -.40 207.80 1945 ---- 207.00B 198.10A 198.10A 204.30 -.40 204.70 1950 ---- 203.80B 195.10A 195.10A 201.20 -.40 201.60 1955 ---- 200.80B 192.10A 192.10A 198.20 -.40 198.60 1960 ---- 197.70B 189.20A 189.20A 195.20 -.40 195.60 1965 ---- 194.70B 186.30A 186.30A 192.20 -.40 192.60 1970 ---- 191.70B 183.40A 183.40A 189.30 -.40 189.70 1975 ---- 188.80B 180.60A 180.60A 186.40 -.40 186.80 1980 ---- 185.90B 177.80A 177.80A 183.50 -.40 183.90 1985 ---- 183.00B 175.10A 175.10A 180.70 -.40 181.10 1990 ---- 180.20B 172.40A 172.40A 177.90 -.40 178.30 1995 ---- 177.40B 169.70A 169.70A 175.20 -.30 175.50 2000 ---- 174.70B 167.10A 167.10A 172.50 -.30 172.80 20 2005 ---- 172.00B 164.50A 164.50A 169.80 -.40 170.20 2010 ---- 169.30B 161.90A 161.90A 167.10 -.40 167.50 2015 ---- 166.60B 159.40A 159.40A 164.50 -.40 164.90 2020 ---- 164.00B 156.90A 156.90A 162.00 -.30 162.30 2025 ---- 161.50B 154.40A 154.40A 159.40 -.40 159.80 2030 ---- 158.90B 152.00A 152.00A 156.90 -.40 157.30 2035 ---- 156.40B 149.60A 149.60A 154.50 -.40 154.90 2040 ---- 154.00B 147.30A 147.30A 152.10 -.30 152.40 2045 ---- 151.60B 145.00A 145.00A 149.70 -.30 150.00 2050 ---- 149.20B 142.70A 142.70A 147.30 -.40 147.70 2055 ---- 146.80B 140.50A 140.50A 145.00 -.40 145.40 2060 ---- 144.50B 138.30A 138.30A 142.70 -.40 143.10 2065 ---- 142.20B 136.10A 136.10A 140.50 -.40 140.90 2070 ---- 140.00B 134.00A 134.00A 138.30 -.40 138.70 2075 ---- 137.80B 131.90A 131.90A 136.10 -.40 136.50 2080 ---- 135.60B 129.80A 129.80A 134.00 -.30 134.30 2085 ---- 133.50B 127.80A 127.80A 131.90 -.30 132.20 2090 ---- 131.40B 125.80A 125.80A 129.80 -.40 130.20 2095 ---- 129.30B 123.80A 123.80A 127.80 -.40 128.20 2100 ---- 127.30B 121.90A 121.90A 125.80 -.40 126.20 600 2105 ---- 125.30B 120.00A 120.00A 123.80 -.40 124.20 2110 ---- 123.30B 118.10A 118.10A 121.90 -.40 122.30 2115 ---- 121.40B 116.30A 116.30A 120.00 -.40 120.40 2120 ---- 119.50B 114.50A 114.50A 118.10 -.40 118.50 2125 ---- 117.60B 112.70A 112.70A 116.20 -.50 116.70 25 2130 ---- 115.80B 111.00A 111.00A 114.40 -.50 114.90 2135 ---- 114.00B 109.30A 109.30A 112.70 -.40 113.10 2140 ---- 112.20B 107.60A 107.60A 110.90 -.50 111.40 2145 ---- 110.50B 106.00A 106.00A 109.20 -.50 109.70 2150 ---- 108.80B 104.40A 104.40A 107.50 -.50 108.00 2155 ---- 107.10B 102.80A 102.80A 105.90 -.50 106.40 2160 ---- 105.50B 101.20A 101.20A 104.30 -.50 104.80 2165 ---- 103.90B 99.70A 99.70A 102.70 -.50 103.20 2170 ---- 102.30B 98.20A 98.20A 101.10 -.50 101.60 2175 ---- 100.70B 96.70A 96.70A 99.60 -.50 100.10 2180 ---- 99.20B 95.30A 95.30A 98.00 -.60 98.60 2185 ---- 97.70B 93.80A 93.80A 96.60 -.50 97.10 2190 ---- 96.20B 92.40A 92.40A 95.10 -.60 95.70 2195 ---- 94.70B 91.10A 91.10A 93.70 -.50 94.20 2200 ---- 93.30B 89.70A 89.70A 92.30 -.50 92.80 1 33 2205 ---- 91.90B 88.40A 88.40A 90.90 -.60 91.50 2210 ---- 90.60B 87.10A 87.10A 89.50 -.60 90.10 2215 ---- 89.20B 85.80A 85.80A 88.20 -.60 88.80 2220 ---- 87.90B 84.60A 84.60A 86.90 -.60 87.50 2225 ---- 86.60B 83.30A 83.30A 85.60 -.60 86.20 2230 ---- 85.30B 82.10A 82.10A 84.40 -.50 84.90 2235 ---- 84.00B 80.90A 80.90A 83.10 -.60 83.70 2240 ---- 82.80B 79.80A 79.80A 81.90 -.60 82.50 2245 ---- 81.60B 78.60A 78.60A 80.70 -.60 81.30 2250 ---- 80.40B 77.50A 77.50A 79.50 -.60 80.10 60 2255 ---- 79.20B 76.40A 76.40A 78.40 -.60 79.00 2260 ---- 78.10B 75.30A 75.30A 77.30 -.60 77.90 2265 ---- 77.00B 74.20A 74.20A 76.10 -.60 76.70 2270 ---- 75.90B 73.10A 73.10A 75.00 -.70 75.70 2275 ---- 74.80B 72.10A 72.10A 74.00 -.60 74.60 2280 ---- 73.70B 71.10A 71.10A 72.90 -.60 73.50 2285 ---- 72.70B 70.10A 70.10A 71.90 -.60 72.50 2290 ---- 71.70B 69.10A 69.10A 70.90 -.60 71.50 2295 ---- 70.70B 68.20A 68.20A 69.90 -.60 70.50 2300 ---- 69.70B 67.20A 67.20A 68.90 -.60 69.50 200 2305 ---- 68.70B 66.30A 66.30A 67.90 -.60 68.50 2310 ---- 67.70B 65.40A 65.40A 67.00 -.60 67.60 2315 ---- 66.80B 64.50A 64.50A 66.00 -.70 66.70 2320 ---- 65.90B 63.60A 63.60A 65.10 -.70 65.80 2325 ---- 65.00B 62.70A 62.70A 64.20 -.70 64.90 2330 ---- 64.10B 61.90A 61.90A 63.30 -.70 64.00 2335 ---- 63.20B 61.00A 61.00A 62.40 -.70 63.10 2340 ---- ---- 60.20A 60.20A 61.60 -.70 62.30 2345 ---- 61.50B 59.40A 59.40A 60.70 -.70 61.40 2350 ---- ---- 58.60A 58.60A 59.90 -.70 60.60 80 2360 ---- ---- 57.00A 57.00A 58.30 -.70 59.00 2370 ---- ---- 55.50A 55.50A 56.70 -.70 57.40 2375 ---- ---- 54.80A 54.80A 55.90 -.80 56.70 2380 ---- ---- 54.10A 54.10A 55.20 -.70 55.90 2390 ---- ---- 52.70A 52.70A 53.70 -.80 54.50 2400 ---- ---- 51.30A 51.30A 52.30 -.80 53.10 150 2410 ---- ---- 50.00A 50.00A 50.90 -.80 51.70 2420 ---- ---- 48.70A 48.70A 49.60 -.80 50.40 2425 ---- ---- 48.10A 48.10A 48.90 -.80 49.70 2430 ---- ---- 47.40A 47.40A 48.30 -.80 49.10 2440 ---- ---- 46.20A 46.20A 47.00 -.90 47.90 2450 ---- ---- 45.10A 45.10A 45.80 -.90 46.70 10 37 2475 ---- ---- 42.30A 42.30A 43.00 -.80 43.80 2500 ---- ---- 39.80A 39.80A 40.30 -.90 41.20 22 2525 ---- ---- 37.50A 37.50A 37.90 -.90 38.80 2550 ---- ---- 35.30A 35.30A 35.60 -.90 36.50 2575 ---- ---- 33.30A 33.30A 33.60 -.80 34.40 2600 ---- ---- 31.50A 31.50A 31.60 -.90 32.50 40 2625 ---- ---- 29.70A 29.70A 29.90 -.80 30.70 3000 ---- ---- 14.30A 14.30A 14.10 -.60 14.70 3400 ---- ---- 7.80A 7.80A 7.60 -.40 8.00 130 4000 ---- ---- ---- ---- 3.90 -.10 4.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 852.60 +.70 851.90 1275 ---- ---- ---- ---- 827.60 +.70 826.90 1300 ---- ---- ---- ---- 802.60 +.70 801.90 1325 ---- ---- ---- ---- 777.60 +.70 776.90 1350 ---- ---- ---- ---- 752.60 +.70 751.90 1375 ---- ---- ---- ---- 727.60 +.70 726.90 1400 ---- ---- ---- ---- 702.60 +.70 701.90 1425 ---- ---- ---- ---- 677.60 +.70 676.90 1450 ---- ---- ---- ---- 652.60 +.70 651.90 1460 ---- ---- ---- ---- 642.60 +.70 641.90 1470 ---- ---- ---- ---- 632.60 +.70 631.90 1475 ---- ---- ---- ---- 627.60 +.70 626.90 1480 ---- ---- ---- ---- 622.60 +.70 621.90 1490 ---- ---- ---- ---- 612.60 +.70 611.90 1500 ---- ---- ---- ---- 602.60 +.70 601.90 1510 ---- ---- ---- ---- 592.60 +.60 592.00 1520 ---- ---- ---- ---- 582.70 +.60 582.10 1525 ---- ---- ---- ---- 577.80 +.70 577.10 1530 ---- ---- ---- ---- 572.80 +.60 572.20 1540 ---- ---- ---- ---- 563.00 +.60 562.40 1545 ---- ---- ---- ---- 558.10 +.60 557.50 1550 ---- ---- ---- ---- 553.20 +.60 552.60 1555 ---- ---- ---- ---- 548.40 +.60 547.80 1560 ---- ---- ---- ---- 543.50 +.60 542.90 1565 ---- ---- ---- ---- 538.70 +.60 538.10 1570 ---- ---- ---- ---- 533.80 +.50 533.30 1575 ---- ---- ---- ---- 529.00 +.50 528.50 1580 ---- ---- ---- ---- 524.20 +.60 523.60 1585 ---- ---- ---- ---- 519.40 +.50 518.90 1590 ---- ---- ---- ---- 514.60 +.50 514.10 1595 ---- ---- ---- ---- 509.80 +.50 509.30 1600 ---- ---- ---- ---- 505.10 +.50 504.60 1605 ---- ---- ---- ---- 500.30 +.50 499.80 1610 ---- ---- ---- ---- 495.60 +.50 495.10 1615 ---- ---- ---- ---- 490.80 +.40 490.40 1620 ---- ---- ---- ---- 486.10 +.40 485.70 1625 ---- ---- ---- ---- 481.40 +.40 481.00 1630 ---- ---- ---- ---- 476.70 +.40 476.30 1635 ---- ---- ---- ---- 472.10 +.50 471.60 1640 ---- ---- ---- ---- 467.40 +.40 467.00 1645 ---- ---- ---- ---- 462.80 +.50 462.30 1650 ---- ---- ---- ---- 458.10 +.40 457.70 1655 ---- ---- ---- ---- 453.50 +.40 453.10 1660 ---- ---- ---- ---- 448.90 +.40 448.50 1665 ---- ---- ---- ---- 444.30 +.40 443.90 1670 ---- ---- ---- ---- 439.70 +.40 439.30 1675 ---- ---- ---- ---- 435.10 +.40 434.70 1680 ---- ---- ---- ---- 430.60 +.40 430.20 1685 ---- ---- ---- ---- 426.00 +.40 425.60 1690 ---- ---- ---- ---- 421.50 +.40 421.10 1695 ---- ---- ---- ---- 417.00 +.40 416.60 1700 ---- ---- ---- ---- 412.50 +.40 412.10 1705 ---- ---- ---- ---- 408.00 +.30 407.70 1710 ---- ---- ---- ---- 403.60 +.40 403.20 1715 ---- ---- ---- ---- 399.10 +.30 398.80 1720 ---- ---- ---- ---- 394.70 +.40 394.30 1725 ---- ---- ---- ---- 390.30 +.40 389.90 1730 ---- ---- ---- ---- 385.90 +.40 385.50 1735 ---- ---- ---- ---- 381.50 +.30 381.20 1740 ---- ---- ---- ---- 377.20 +.40 376.80 1745 ---- ---- ---- ---- 372.80 +.30 372.50 1750 ---- ---- ---- ---- 368.50 +.30 368.20 1755 ---- ---- ---- ---- 364.20 +.30 363.90 1760 ---- ---- ---- ---- 359.90 +.30 359.60 1765 ---- ---- ---- ---- 355.70 +.40 355.30 1770 ---- ---- ---- ---- 351.40 +.30 351.10 1775 ---- ---- ---- ---- 347.20 +.30 346.90 1780 ---- ---- ---- ---- 343.00 +.30 342.70 1785 ---- ---- ---- ---- 338.80 +.30 338.50 1790 ---- ---- ---- ---- 334.70 +.30 334.40 1795 ---- ---- ---- ---- 330.60 +.30 330.30 1800 ---- ---- ---- ---- 326.50 +.30 326.20 1805 ---- ---- ---- ---- 322.40 +.30 322.10 1810 ---- ---- ---- ---- 318.30 +.20 318.10 1815 ---- ---- ---- ---- 314.30 +.30 314.00 1820 ---- ---- ---- ---- 310.30 +.30 310.00 1825 ---- ---- ---- ---- 306.30 +.20 306.10 1830 ---- ---- ---- ---- 302.40 +.30 302.10 1835 ---- ---- ---- ---- 298.50 +.30 298.20 1840 ---- ---- ---- ---- 294.60 +.30 294.30 1845 ---- ---- ---- ---- 290.70 +.20 290.50 1850 ---- ---- ---- ---- 286.90 +.20 286.70 1855 ---- ---- ---- ---- 283.10 +.20 282.90 1860 ---- ---- ---- ---- 279.30 +.20 279.10 1865 ---- ---- ---- ---- 275.60 +.20 275.40 1870 ---- ---- ---- ---- 271.90 +.20 271.70 1875 ---- ---- ---- ---- 268.20 +.20 268.00 1880 ---- ---- ---- ---- 264.60 +.20 264.40 1885 ---- ---- ---- ---- 261.00 +.30 260.70 1890 ---- ---- ---- ---- 257.40 +.20 257.20 1895 ---- ---- ---- ---- 253.90 +.30 253.60 1900 ---- ---- ---- ---- 250.30 +.20 250.10 1905 ---- ---- ---- ---- 246.90 +.20 246.70 1910 ---- ---- ---- ---- 243.40 +.20 243.20 1915 ---- ---- ---- ---- 240.00 +.20 239.80 1920 ---- ---- ---- ---- 236.70 +.20 236.50 1925 ---- ---- ---- ---- 233.30 +.20 233.10 1930 ---- ---- ---- ---- 230.00 +.20 229.80 1935 ---- ---- ---- ---- 226.80 +.20 226.60 1940 ---- ---- ---- ---- 223.50 +.10 223.40 1945 ---- ---- ---- ---- 220.40 +.20 220.20 1950 ---- ---- ---- ---- 217.20 +.20 217.00 1955 ---- ---- ---- ---- 214.10 +.20 213.90 1960 ---- ---- ---- ---- 211.00 +.10 210.90 1965 ---- ---- ---- ---- 208.00 +.20 207.80 1970 ---- ---- ---- ---- 205.00 +.20 204.80 1975 ---- ---- ---- ---- 202.00 +.10 201.90 1980 ---- ---- ---- ---- 199.10 +.10 199.00 1985 ---- ---- ---- ---- 196.20 +.10 196.10 1990 ---- ---- ---- ---- 193.40 +.20 193.20 1995 ---- ---- ---- ---- 190.60 +.20 190.40 2000 ---- ---- ---- ---- 187.80 +.10 187.70 2005 ---- ---- ---- ---- 185.10 +.10 185.00 2010 ---- ---- ---- ---- 182.40 +.10 182.30 2015 ---- ---- ---- ---- 179.80 +.20 179.60 2020 ---- ---- ---- ---- 177.10 +.10 177.00 2025 ---- ---- ---- ---- 174.60 +.10 174.50 2030 ---- ---- ---- ---- 172.00 +.10 171.90 2035 ---- ---- ---- ---- 169.60 +.20 169.40 2040 ---- ---- ---- ---- 167.10 +.10 167.00 2045 ---- ---- ---- ---- 164.70 +.10 164.60 2050 ---- ---- ---- ---- 162.30 +.10 162.20 2055 ---- ---- ---- ---- 160.00 +.10 159.90 2060 ---- ---- ---- ---- 157.70 +.10 157.60 2065 ---- ---- ---- ---- 155.40 +.10 155.30 2070 ---- ---- ---- ---- 153.20 +.10 153.10 2075 ---- ---- ---- ---- 151.00 +.10 150.90 2080 ---- ---- ---- ---- 148.80 UNCH 148.80 2085 ---- ---- ---- ---- 146.70 +.10 146.60 2090 ---- ---- ---- ---- 144.60 +.10 144.50 2095 ---- ---- ---- ---- 142.60 +.10 142.50 2100 ---- ---- ---- ---- 140.60 +.10 140.50 2105 ---- ---- ---- ---- 138.60 +.10 138.50 2110 ---- ---- ---- ---- 136.60 +.10 136.50 2115 ---- ---- ---- ---- 134.70 +.10 134.60 2120 ---- ---- ---- ---- 132.80 +.10 132.70 2125 ---- ---- ---- ---- 130.90 UNCH 130.90 2130 ---- ---- ---- ---- 129.10 UNCH 129.10 2135 ---- ---- ---- ---- 127.30 UNCH 127.30 2140 ---- ---- ---- ---- 125.60 +.10 125.50 2145 ---- ---- ---- ---- 123.80 UNCH 123.80 2150 ---- ---- ---- ---- 122.10 UNCH 122.10 2155 ---- ---- ---- ---- 120.40 UNCH 120.40 2160 ---- ---- ---- ---- 118.80 UNCH 118.80 2165 ---- ---- ---- ---- 117.20 +.10 117.10 2170 ---- ---- ---- ---- 115.60 +.10 115.50 2175 ---- ---- ---- ---- 114.00 UNCH 114.00 2180 ---- ---- ---- ---- 112.50 +.10 112.40 2185 ---- ---- ---- ---- 110.90 UNCH 110.90 2190 ---- ---- ---- ---- 109.40 UNCH 109.40 2195 ---- ---- ---- ---- 108.00 UNCH 108.00 2200 ---- ---- ---- ---- 106.50 UNCH 106.50 2205 ---- ---- ---- ---- 105.10 UNCH 105.10 2210 ---- ---- ---- ---- 103.70 UNCH 103.70 2215 ---- ---- ---- ---- 102.30 UNCH 102.30 2220 ---- ---- ---- ---- 101.00 UNCH 101.00 2225 ---- ---- ---- ---- 99.60 UNCH 99.60 2230 ---- ---- ---- ---- 98.30 UNCH 98.30 2235 ---- ---- ---- ---- 97.00 UNCH 97.00 2240 ---- ---- ---- ---- 95.70 UNCH 95.70 2245 ---- ---- ---- ---- 94.50 UNCH 94.50 2250 ---- ---- ---- ---- 93.20 -.10 93.30 2255 ---- ---- ---- ---- 92.00 UNCH 92.00 2260 ---- ---- ---- ---- 90.80 UNCH 90.80 2265 ---- ---- ---- ---- 89.60 -.10 89.70 2270 ---- ---- ---- ---- 88.50 UNCH 88.50 2275 ---- ---- ---- ---- 87.30 -.10 87.40 2280 ---- ---- ---- ---- 86.20 UNCH 86.20 2285 ---- ---- ---- ---- 85.10 UNCH 85.10 2290 ---- ---- ---- ---- 84.00 UNCH 84.00 2295 ---- ---- ---- ---- 82.90 -.10 83.00 2300 ---- ---- ---- ---- 81.90 UNCH 81.90 2305 ---- ---- ---- ---- 80.80 -.10 80.90 2310 ---- ---- ---- ---- 79.80 UNCH 79.80 2315 ---- ---- ---- ---- 78.80 UNCH 78.80 2320 ---- ---- ---- ---- 77.80 UNCH 77.80 2325 ---- ---- ---- ---- 76.80 UNCH 76.80 2330 ---- ---- ---- ---- 75.80 -.10 75.90 2335 ---- ---- ---- ---- 74.90 UNCH 74.90 2340 ---- ---- ---- ---- 74.00 UNCH 74.00 2345 ---- ---- ---- ---- 73.00 -.10 73.10 2350 ---- ---- ---- ---- 72.10 -.10 72.20 2355 ---- ---- ---- ---- 71.20 -.10 71.30 2360 ---- ---- ---- ---- 70.40 UNCH 70.40 2370 ---- ---- ---- ---- 68.60 -.10 68.70 2375 ---- ---- ---- ---- 67.80 UNCH 67.80 2380 ---- ---- ---- ---- 67.00 UNCH 67.00 2390 ---- ---- ---- ---- 65.40 UNCH 65.40 2400 ---- ---- ---- ---- 63.80 UNCH 63.80 2410 ---- ---- ---- ---- 62.30 UNCH 62.30 2420 ---- ---- ---- ---- 60.80 UNCH 60.80 2425 ---- ---- ---- ---- 60.10 UNCH 60.10 2430 ---- ---- ---- ---- 59.40 UNCH 59.40 2440 ---- ---- ---- ---- 58.00 UNCH 58.00 2450 ---- ---- ---- ---- 56.60 -.10 56.70 2460 ---- ---- ---- ---- 55.30 -.10 55.40 2475 ---- ---- ---- ---- 53.50 UNCH 53.50 2500 ---- ---- ---- ---- 50.50 -.10 50.60 2525 ---- ---- ---- ---- 47.80 UNCH 47.80 2550 ---- ---- ---- ---- 45.20 -.10 45.30 2575 ---- ---- ---- ---- 42.90 UNCH 42.90 2600 ---- ---- ---- ---- 40.70 UNCH 40.70 2625 ---- ---- ---- ---- 38.70 UNCH 38.70 2650 ---- ---- ---- ---- 36.80 UNCH 36.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1102.60 +.70 1101.90 1025 ---- ---- ---- ---- 1077.60 +.70 1076.90 1050 ---- ---- ---- ---- 1052.60 +.70 1051.90 1075 ---- ---- ---- ---- 1027.60 +.70 1026.90 1090 ---- ---- ---- ---- 1012.60 +.70 1011.90 1100 ---- ---- ---- ---- 1002.60 +.70 1001.90 1110 ---- ---- ---- ---- 992.60 +.70 991.90 1120 ---- ---- ---- ---- 982.60 +.70 981.90 1125 ---- ---- ---- ---- 977.60 +.70 976.90 1130 ---- ---- ---- ---- 972.60 +.70 971.90 1140 ---- ---- ---- ---- 962.60 +.70 961.90 1150 ---- ---- ---- ---- 952.60 +.70 951.90 1160 ---- ---- ---- ---- 942.60 +.70 941.90 1170 ---- ---- ---- ---- 932.60 +.70 931.90 1175 ---- ---- ---- ---- 927.60 +.70 926.90 1180 ---- ---- ---- ---- 922.60 +.70 921.90 1190 ---- ---- ---- ---- 912.60 +.70 911.90 1195 ---- ---- ---- ---- 907.60 +.70 906.90 1200 ---- ---- ---- ---- 902.60 +.70 901.90 1205 ---- ---- ---- ---- 897.60 +.70 896.90 1210 ---- ---- ---- ---- 892.60 +.70 891.90 1215 ---- ---- ---- ---- 887.60 +.70 886.90 1220 ---- ---- ---- ---- 882.60 +.70 881.90 1225 ---- ---- ---- ---- 877.60 +.70 876.90 1230 ---- ---- ---- ---- 872.60 +.70 871.90 1235 ---- ---- ---- ---- 867.60 +.70 866.90 1240 ---- ---- ---- ---- 862.60 +.70 861.90 1245 ---- ---- ---- ---- 857.60 +.70 856.90 1250 ---- ---- ---- ---- 852.60 +.70 851.90 1255 ---- ---- ---- ---- 847.60 +.70 846.90 1260 ---- ---- ---- ---- 842.60 +.70 841.90 1265 ---- ---- ---- ---- 837.60 +.70 836.90 1270 ---- ---- ---- ---- 832.60 +.70 831.90 1275 ---- ---- ---- ---- 827.60 +.70 826.90 1280 ---- ---- ---- ---- 822.60 +.70 821.90 1285 ---- ---- ---- ---- 817.60 +.70 816.90 1290 ---- ---- ---- ---- 812.60 +.70 811.90 1295 ---- ---- ---- ---- 807.60 +.70 806.90 1300 ---- ---- ---- ---- 802.60 +.70 801.90 1305 ---- ---- ---- ---- 797.60 +.70 796.90 1310 ---- ---- ---- ---- 792.60 +.70 791.90 1315 ---- ---- ---- ---- 787.60 +.70 786.90 1320 ---- ---- ---- ---- 782.60 +.70 781.90 1325 ---- ---- ---- ---- 777.60 +.70 776.90 1330 ---- ---- ---- ---- 772.60 +.70 771.90 1335 ---- ---- ---- ---- 767.60 +.70 766.90 1340 ---- ---- ---- ---- 762.60 +.70 761.90 1345 ---- ---- ---- ---- 757.60 +.70 756.90 1350 ---- ---- ---- ---- 752.60 +.70 751.90 1355 ---- ---- ---- ---- 747.60 +.70 746.90 1360 ---- ---- ---- ---- 742.60 +.70 741.90 1365 ---- ---- ---- ---- 737.60 +.70 736.90 1370 ---- ---- ---- ---- 732.60 +.70 731.90 1375 ---- ---- ---- ---- 727.60 +.70 726.90 1380 ---- ---- ---- ---- 722.60 +.70 721.90 1385 ---- ---- ---- ---- 717.60 +.70 716.90 1390 ---- ---- ---- ---- 712.60 +.70 711.90 1395 ---- ---- ---- ---- 707.60 +.70 706.90 1400 ---- ---- ---- ---- 702.60 +.70 701.90 1405 ---- ---- ---- ---- 697.60 +.70 696.90 1410 ---- ---- ---- ---- 692.60 +.70 691.90 1415 ---- ---- ---- ---- 687.60 +.70 686.90 1420 ---- ---- ---- ---- 682.60 +.70 681.90 1425 ---- ---- ---- ---- 677.60 +.70 676.90 1430 ---- ---- ---- ---- 672.60 +.70 671.90 1435 ---- ---- ---- ---- 667.60 +.70 666.90 1440 ---- ---- ---- ---- 662.60 +.70 661.90 1445 ---- ---- ---- ---- 657.60 +.70 656.90 1450 ---- ---- ---- ---- 652.60 +.70 651.90 1455 ---- ---- ---- ---- 647.60 +.70 646.90 1460 ---- ---- ---- ---- 642.60 +.70 641.90 1465 ---- ---- ---- ---- 637.60 +.70 636.90 1470 ---- ---- ---- ---- 632.60 +.70 631.90 1475 ---- ---- ---- ---- 627.60 +.70 626.90 1480 ---- ---- ---- ---- 622.60 +.70 621.90 1485 ---- ---- ---- ---- 617.60 +.70 616.90 1490 ---- ---- ---- ---- 612.60 +.70 611.90 1495 ---- ---- ---- ---- 607.60 +.70 606.90 1500 ---- ---- ---- ---- 602.60 +.70 601.90 1505 ---- ---- ---- ---- 597.60 +.60 597.00 1510 ---- ---- ---- ---- 592.70 +.70 592.00 1515 ---- ---- ---- ---- 587.70 +.60 587.10 1520 ---- ---- ---- ---- 582.80 +.70 582.10 1525 ---- ---- ---- ---- 577.90 +.70 577.20 1530 ---- ---- ---- ---- 572.90 +.60 572.30 1535 ---- ---- ---- ---- 568.00 +.60 567.40 1540 ---- ---- ---- ---- 563.20 +.60 562.60 1545 ---- ---- ---- ---- 558.30 +.60 557.70 1550 ---- ---- ---- ---- 553.40 +.50 552.90 1555 ---- ---- ---- ---- 548.60 +.60 548.00 1560 ---- ---- ---- ---- 543.80 +.60 543.20 1565 ---- ---- ---- ---- 539.00 +.60 538.40 1570 ---- ---- ---- ---- 534.20 +.60 533.60 1575 ---- ---- ---- ---- 529.40 +.60 528.80 1580 ---- ---- ---- ---- 524.60 +.50 524.10 1585 ---- ---- ---- ---- 519.80 +.50 519.30 1590 ---- ---- ---- ---- 515.10 +.50 514.60 1595 ---- ---- ---- ---- 510.30 +.40 509.90 1600 ---- ---- ---- ---- 505.60 +.50 505.10 1605 ---- ---- ---- ---- 500.90 +.50 500.40 1610 ---- ---- ---- ---- 496.20 +.50 495.70 1615 ---- ---- ---- ---- 491.50 +.40 491.10 1620 ---- ---- ---- ---- 486.80 +.40 486.40 1625 ---- ---- ---- ---- 482.20 +.50 481.70 1630 ---- ---- ---- ---- 477.50 +.40 477.10 1635 ---- ---- ---- ---- 472.90 +.40 472.50 1640 ---- ---- ---- ---- 468.30 +.40 467.90 1645 ---- ---- ---- ---- 463.70 +.40 463.30 1650 ---- ---- ---- ---- 459.10 +.40 458.70 1655 ---- ---- ---- ---- 454.50 +.40 454.10 1660 ---- ---- ---- ---- 449.90 +.40 449.50 1665 ---- ---- ---- ---- 445.40 +.40 445.00 1670 ---- ---- ---- ---- 440.80 +.30 440.50 1675 ---- ---- ---- ---- 436.30 +.40 435.90 1680 ---- ---- ---- ---- 431.80 +.40 431.40 1685 ---- ---- ---- ---- 427.30 +.40 426.90 1690 ---- ---- ---- ---- 422.80 +.30 422.50 1695 ---- ---- ---- ---- 418.30 +.30 418.00 1700 ---- ---- ---- ---- 413.90 +.40 413.50 1705 ---- ---- ---- ---- 409.50 +.40 409.10 1710 ---- ---- ---- ---- 405.00 +.30 404.70 1715 ---- ---- ---- ---- 400.60 +.30 400.30 1720 ---- ---- ---- ---- 396.20 +.30 395.90 1725 ---- ---- ---- ---- 391.90 +.40 391.50 1730 ---- ---- ---- ---- 387.50 +.30 387.20 1735 ---- ---- ---- ---- 383.20 +.30 382.90 1740 ---- ---- ---- ---- 378.90 +.40 378.50 1745 ---- ---- ---- ---- 374.60 +.30 374.30 1750 ---- ---- ---- ---- 370.30 +.30 370.00 1755 ---- ---- ---- ---- 366.00 +.30 365.70 1760 ---- ---- ---- ---- 361.80 +.30 361.50 1765 ---- ---- ---- ---- 357.60 +.30 357.30 1770 ---- ---- ---- ---- 353.40 +.30 353.10 1775 ---- ---- ---- ---- 349.20 +.30 348.90 1780 ---- ---- ---- ---- 345.10 +.30 344.80 1785 ---- ---- ---- ---- 341.00 +.30 340.70 1790 ---- ---- ---- ---- 336.90 +.30 336.60 1795 ---- ---- ---- ---- 332.80 +.30 332.50 1800 ---- ---- ---- ---- 328.80 +.30 328.50 1805 ---- ---- ---- ---- 324.70 +.20 324.50 1810 ---- ---- ---- ---- 320.80 +.30 320.50 1815 ---- ---- ---- ---- 316.80 +.30 316.50 1820 ---- ---- ---- ---- 312.90 +.30 312.60 1825 ---- ---- ---- ---- 309.00 +.30 308.70 1830 ---- ---- ---- ---- 305.10 +.20 304.90 1835 ---- ---- ---- ---- 301.30 +.30 301.00 1840 ---- ---- ---- ---- 297.50 +.30 297.20 1845 ---- ---- ---- ---- 293.70 +.20 293.50 1850 ---- ---- ---- ---- 290.00 +.20 289.80 400 1855 ---- ---- ---- ---- 286.30 +.20 286.10 1860 ---- ---- ---- ---- 282.60 +.20 282.40 1865 ---- ---- ---- ---- 279.00 +.20 278.80 1870 ---- ---- ---- ---- 275.40 +.20 275.20 1875 ---- ---- ---- ---- 271.80 +.20 271.60 1880 ---- ---- ---- ---- 268.30 +.20 268.10 75 1885 ---- ---- ---- ---- 264.80 +.20 264.60 1890 ---- ---- ---- ---- 261.30 +.20 261.10 1895 ---- ---- ---- ---- 257.90 +.20 257.70 1900 ---- ---- ---- ---- 254.50 +.20 254.30 1905 ---- ---- ---- ---- 251.20 +.20 251.00 1910 ---- ---- ---- ---- 247.80 +.10 247.70 1915 ---- ---- ---- ---- 244.60 +.20 244.40 1920 ---- ---- ---- ---- 241.30 +.20 241.10 1925 ---- ---- ---- ---- 238.10 +.20 237.90 1930 ---- ---- ---- ---- 234.90 +.20 234.70 1935 ---- ---- ---- ---- 231.80 +.20 231.60 1940 ---- ---- ---- ---- 228.70 +.20 228.50 1945 ---- ---- ---- ---- 225.60 +.20 225.40 1950 ---- ---- ---- ---- 222.50 +.10 222.40 1955 ---- ---- ---- ---- 219.50 +.10 219.40 1960 ---- ---- ---- ---- 216.60 +.20 216.40 1965 ---- ---- ---- ---- 213.60 +.10 213.50 1970 ---- ---- ---- ---- 210.70 +.10 210.60 100 1975 ---- ---- ---- ---- 207.90 +.20 207.70 1980 ---- ---- ---- ---- 205.00 +.10 204.90 1985 ---- ---- ---- ---- 202.20 +.10 202.10 1990 ---- ---- ---- ---- 199.50 +.20 199.30 1995 ---- ---- ---- ---- 196.70 +.10 196.60 2000 ---- ---- ---- ---- 194.00 +.10 193.90 130 2005 ---- ---- ---- ---- 191.40 +.10 191.30 2010 ---- ---- ---- ---- 188.70 +.10 188.60 220 2015 ---- ---- ---- ---- 186.10 +.10 186.00 2020 ---- ---- ---- ---- 183.60 +.20 183.40 2025 ---- ---- ---- ---- 181.00 +.10 180.90 2030 ---- ---- ---- ---- 178.50 +.10 178.40 2035 ---- ---- ---- ---- 176.00 +.10 175.90 2040 ---- ---- ---- ---- 173.60 +.10 173.50 50 2045 ---- ---- ---- ---- 171.10 UNCH 171.10 2050 ---- ---- ---- ---- 168.70 UNCH 168.70 10 2055 ---- ---- ---- ---- 166.40 +.10 166.30 2060 ---- ---- ---- ---- 164.00 UNCH 164.00 2065 ---- ---- ---- ---- 161.70 UNCH 161.70 2070 ---- ---- ---- ---- 159.50 +.10 159.40 2075 ---- ---- ---- ---- 157.20 +.10 157.10 2080 ---- ---- ---- ---- 155.00 +.10 154.90 2085 ---- ---- ---- ---- 152.80 +.10 152.70 2090 ---- ---- ---- ---- 150.60 UNCH 150.60 2095 ---- ---- ---- ---- 148.50 +.10 148.40 2100 ---- ---- ---- ---- 146.40 +.10 146.30 10 2105 ---- ---- ---- ---- 144.30 UNCH 144.30 2110 ---- ---- ---- ---- 142.30 +.10 142.20 2115 ---- ---- ---- ---- 140.30 +.10 140.20 2120 ---- ---- ---- ---- 138.30 +.10 138.20 2125 ---- ---- ---- ---- 136.30 UNCH 136.30 2130 ---- ---- ---- ---- 134.40 UNCH 134.40 2135 ---- ---- ---- ---- 132.50 UNCH 132.50 2140 ---- ---- ---- ---- 130.70 +.10 130.60 50 2145 ---- ---- ---- ---- 128.80 UNCH 128.80 2150 ---- ---- ---- ---- 127.00 UNCH 127.00 5 2155 ---- ---- ---- ---- 125.20 UNCH 125.20 2160 ---- ---- ---- ---- 123.50 UNCH 123.50 2165 ---- ---- ---- ---- 121.80 +.10 121.70 2170 ---- ---- ---- ---- 120.10 +.10 120.00 2175 ---- ---- ---- ---- 118.40 UNCH 118.40 2180 ---- ---- ---- ---- 116.70 UNCH 116.70 2185 ---- ---- ---- ---- 115.10 UNCH 115.10 2190 ---- ---- ---- ---- 113.50 UNCH 113.50 2195 ---- ---- ---- ---- 112.00 +.10 111.90 2200 ---- ---- ---- ---- 110.40 UNCH 110.40 550 2205 ---- ---- ---- ---- 108.90 UNCH 108.90 2210 ---- ---- ---- ---- 107.40 UNCH 107.40 2215 ---- ---- ---- ---- 105.90 UNCH 105.90 2220 ---- ---- ---- ---- 104.50 UNCH 104.50 2225 ---- ---- ---- ---- 103.10 UNCH 103.10 2230 ---- ---- ---- ---- 101.70 UNCH 101.70 2235 ---- ---- ---- ---- 100.30 UNCH 100.30 2240 ---- ---- ---- ---- 98.90 UNCH 98.90 2245 ---- ---- ---- ---- 97.60 UNCH 97.60 2250 ---- ---- ---- ---- 96.30 UNCH 96.30 1005 2255 ---- ---- ---- ---- 95.00 UNCH 95.00 2260 ---- ---- ---- ---- 93.70 UNCH 93.70 2265 ---- ---- ---- ---- 92.50 UNCH 92.50 2270 ---- ---- ---- ---- 91.30 UNCH 91.30 2275 ---- ---- ---- ---- 90.00 -.10 90.10 2280 ---- ---- ---- ---- 88.90 UNCH 88.90 2285 ---- ---- ---- ---- 87.70 UNCH 87.70 2290 ---- ---- ---- ---- 86.50 -.10 86.60 2295 ---- ---- ---- ---- 85.40 UNCH 85.40 2300 ---- ---- ---- ---- 84.30 UNCH 84.30 510 2305 ---- ---- ---- ---- 83.20 UNCH 83.20 2310 ---- ---- ---- ---- 82.10 UNCH 82.10 2315 ---- ---- ---- ---- 81.10 UNCH 81.10 2320 ---- ---- ---- ---- 80.00 -.10 80.10 2325 ---- ---- ---- ---- 79.00 UNCH 79.00 2330 ---- ---- ---- ---- 78.00 UNCH 78.00 2335 ---- ---- ---- ---- 77.00 UNCH 77.00 2340 ---- ---- ---- ---- 76.00 -.10 76.10 2345 ---- ---- ---- ---- 75.10 UNCH 75.10 2350 ---- ---- ---- ---- 74.10 -.10 74.20 2355 ---- ---- ---- ---- 73.20 UNCH 73.20 2360 ---- ---- ---- ---- 72.30 UNCH 72.30 2370 ---- ---- ---- ---- 70.50 UNCH 70.50 2375 ---- ---- ---- ---- 69.60 -.10 69.70 2380 ---- ---- ---- ---- 68.80 UNCH 68.80 2390 ---- ---- ---- ---- 67.10 UNCH 67.10 2400 ---- ---- ---- ---- 65.50 UNCH 65.50 22 2410 ---- ---- ---- ---- 63.90 -.10 64.00 2420 ---- ---- ---- ---- 62.40 UNCH 62.40 2425 ---- ---- ---- ---- 61.70 UNCH 61.70 2430 ---- ---- ---- ---- 60.90 -.10 61.00 2440 ---- ---- ---- ---- 59.50 UNCH 59.50 2450 ---- ---- ---- ---- 58.10 -.10 58.20 2460 ---- ---- ---- ---- 56.80 UNCH 56.80 2475 ---- ---- ---- ---- 54.80 -.10 54.90 2500 ---- ---- ---- ---- 51.80 UNCH 51.80 262 2525 ---- ---- ---- ---- 48.90 -.10 49.00 2550 ---- ---- ---- ---- 46.30 UNCH 46.30 2575 ---- ---- ---- ---- 43.80 UNCH 43.80 2600 ---- ---- ---- ---- 41.50 UNCH 41.50 2625 ---- ---- ---- ---- 39.30 -.10 39.40 2650 ---- ---- ---- ---- 37.30 -.10 37.40 2800 ---- ---- ---- ---- 27.80 -.10 27.90 50 2950 ---- ---- ---- ---- 21.60 -.10 21.70 3000 ---- ---- ---- ---- 20.00 -.10 20.10 2000 3500 ---- ---- ---- ---- 12.40 UNCH 12.40 4000 ---- ---- ---- ---- 10.80 UNCH 10.80 900 ---- ---- ---- ---- 1202.60 +.70 1201.90 925 ---- ---- ---- ---- 1177.60 +.70 1176.90 950 ---- ---- ---- ---- 1152.60 +.70 1151.90 975 ---- ---- ---- ---- 1127.60 +.70 1126.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 841.50 +.70 840.80 1300 ---- ---- ---- ---- 816.50 +.70 815.80 1325 ---- ---- ---- ---- 791.50 +.70 790.80 1350 ---- ---- ---- ---- 766.50 +.70 765.80 1375 ---- ---- ---- ---- 741.50 +.70 740.80 1400 ---- ---- ---- ---- 716.50 +.70 715.80 1425 ---- ---- ---- ---- 691.50 +.70 690.80 1450 ---- ---- ---- ---- 666.50 +.70 665.80 1470 ---- ---- ---- ---- 646.50 +.70 645.80 1475 ---- ---- ---- ---- 641.50 +.70 640.80 1480 ---- ---- ---- ---- 636.50 +.70 635.80 1490 ---- ---- ---- ---- 626.50 +.70 625.80 1500 ---- ---- ---- ---- 616.60 +.70 615.90 1510 ---- ---- ---- ---- 606.70 +.60 606.10 1520 ---- ---- ---- ---- 596.90 +.60 596.30 1525 ---- ---- ---- ---- 592.00 +.60 591.40 1530 ---- ---- ---- ---- 587.10 +.50 586.60 1540 ---- ---- ---- ---- 577.40 +.50 576.90 1550 ---- ---- ---- ---- 567.80 +.60 567.20 1560 ---- ---- ---- ---- 558.20 +.50 557.70 1565 ---- ---- ---- ---- 553.40 +.50 552.90 1570 ---- ---- ---- ---- 548.60 +.50 548.10 1575 ---- ---- ---- ---- 543.90 +.50 543.40 1580 ---- ---- ---- ---- 539.10 +.40 538.70 1585 ---- ---- ---- ---- 534.40 +.40 534.00 1590 ---- ---- ---- ---- 529.70 +.50 529.20 1595 ---- ---- ---- ---- 525.00 +.40 524.60 1600 ---- ---- ---- ---- 520.30 +.40 519.90 1605 ---- ---- ---- ---- 515.60 +.40 515.20 1610 ---- ---- ---- ---- 511.00 +.40 510.60 1615 ---- ---- ---- ---- 506.30 +.40 505.90 1620 ---- ---- ---- ---- 501.70 +.40 501.30 1625 ---- ---- ---- ---- 497.10 +.40 496.70 1630 ---- ---- ---- ---- 492.50 +.40 492.10 1635 ---- ---- ---- ---- 487.80 +.30 487.50 1640 ---- ---- ---- ---- 483.30 +.40 482.90 1645 ---- ---- ---- ---- 478.70 +.40 478.30 1650 ---- ---- ---- ---- 474.10 +.40 473.70 1655 ---- ---- ---- ---- 469.60 +.40 469.20 1660 ---- ---- ---- ---- 465.00 +.30 464.70 1665 ---- ---- ---- ---- 460.50 +.40 460.10 1670 ---- ---- ---- ---- 456.00 +.40 455.60 1675 ---- ---- ---- ---- 451.50 +.40 451.10 1680 ---- ---- ---- ---- 447.00 +.30 446.70 1685 ---- ---- ---- ---- 442.50 +.30 442.20 1690 ---- ---- ---- ---- 438.10 +.40 437.70 1695 ---- ---- ---- ---- 433.60 +.30 433.30 1700 ---- ---- ---- ---- 429.20 +.30 428.90 1705 ---- ---- ---- ---- 424.70 +.30 424.40 1710 ---- ---- ---- ---- 420.30 +.30 420.00 1715 ---- ---- ---- ---- 415.90 +.30 415.60 1720 ---- ---- ---- ---- 411.60 +.30 411.30 1725 ---- ---- ---- ---- 407.20 +.30 406.90 1730 ---- ---- ---- ---- 402.90 +.30 402.60 1735 ---- ---- ---- ---- 398.50 +.20 398.30 1740 ---- ---- ---- ---- 394.20 +.30 393.90 1745 ---- ---- ---- ---- 389.90 +.20 389.70 1750 ---- ---- ---- ---- 385.60 +.20 385.40 1755 ---- ---- ---- ---- 381.40 +.30 381.10 1760 ---- ---- ---- ---- 377.10 +.20 376.90 1765 ---- ---- ---- ---- 372.90 +.20 372.70 1770 ---- ---- ---- ---- 368.70 +.20 368.50 1775 ---- ---- ---- ---- 364.50 +.20 364.30 1780 ---- ---- ---- ---- 360.40 +.30 360.10 1785 ---- ---- ---- ---- 356.20 +.20 356.00 1790 ---- ---- ---- ---- 352.10 +.30 351.80 1795 ---- ---- ---- ---- 348.00 +.20 347.80 1800 ---- ---- ---- ---- 343.90 +.20 343.70 1805 ---- ---- ---- ---- 339.80 +.20 339.60 1810 ---- ---- ---- ---- 335.80 +.20 335.60 1815 ---- ---- ---- ---- 331.80 +.20 331.60 1820 ---- ---- ---- ---- 327.80 +.20 327.60 1825 ---- ---- ---- ---- 323.90 +.30 323.60 1830 ---- ---- ---- ---- 319.90 +.20 319.70 1835 ---- ---- ---- ---- 316.00 +.20 315.80 1840 ---- ---- ---- ---- 312.10 +.20 311.90 1845 ---- ---- ---- ---- 308.30 +.20 308.10 1850 ---- ---- ---- ---- 304.50 +.20 304.30 1855 ---- ---- ---- ---- 300.70 +.20 300.50 1860 ---- ---- ---- ---- 296.90 +.20 296.70 1865 ---- ---- ---- ---- 293.20 +.20 293.00 1870 ---- ---- ---- ---- 289.50 +.20 289.30 1875 ---- ---- ---- ---- 285.80 +.20 285.60 1880 ---- ---- ---- ---- 282.10 +.10 282.00 1885 ---- ---- ---- ---- 278.50 +.20 278.30 1890 ---- ---- ---- ---- 274.90 +.10 274.80 1895 ---- ---- ---- ---- 271.40 +.20 271.20 1900 ---- ---- ---- ---- 267.90 +.20 267.70 1905 ---- ---- ---- ---- 264.40 +.20 264.20 1910 ---- ---- ---- ---- 261.00 +.20 260.80 1915 ---- ---- ---- ---- 257.50 +.10 257.40 1920 ---- ---- ---- ---- 254.20 +.20 254.00 1925 ---- ---- ---- ---- 250.80 +.10 250.70 1930 ---- ---- ---- ---- 247.50 +.10 247.40 1935 ---- ---- ---- ---- 244.20 +.10 244.10 1940 ---- ---- ---- ---- 241.00 +.10 240.90 1945 ---- ---- ---- ---- 237.80 +.10 237.70 1950 ---- ---- ---- ---- 234.60 +.10 234.50 1955 ---- ---- ---- ---- 231.50 +.10 231.40 1960 ---- ---- ---- ---- 228.40 +.10 228.30 1965 ---- ---- ---- ---- 225.40 +.10 225.30 1970 ---- ---- ---- ---- 222.40 +.20 222.20 1975 ---- ---- ---- ---- 219.40 +.10 219.30 1980 ---- ---- ---- ---- 216.50 +.20 216.30 1985 ---- ---- ---- ---- 213.60 +.10 213.50 1990 ---- ---- ---- ---- 210.70 +.10 210.60 1995 ---- ---- ---- ---- 207.90 +.10 207.80 2000 ---- ---- ---- ---- 205.10 +.10 205.00 2005 ---- ---- ---- ---- 202.40 +.10 202.30 2010 ---- ---- ---- ---- 199.70 +.10 199.60 2015 ---- ---- ---- ---- 197.00 +.10 196.90 2020 ---- ---- ---- ---- 194.40 +.10 194.30 2025 ---- ---- ---- ---- 191.80 +.10 191.70 2030 ---- ---- ---- ---- 189.30 +.10 189.20 2035 ---- ---- ---- ---- 186.80 +.10 186.70 2040 ---- ---- ---- ---- 184.30 UNCH 184.30 2045 ---- ---- ---- ---- 181.90 +.10 181.80 2050 ---- ---- ---- ---- 179.50 UNCH 179.50 2055 ---- ---- ---- ---- 177.20 +.10 177.10 2060 ---- ---- ---- ---- 174.90 +.10 174.80 2065 ---- ---- ---- ---- 172.60 UNCH 172.60 2070 ---- ---- ---- ---- 170.40 +.10 170.30 2075 ---- ---- ---- ---- 168.20 UNCH 168.20 2080 ---- ---- ---- ---- 166.10 +.10 166.00 2085 ---- ---- ---- ---- 163.90 UNCH 163.90 2090 ---- ---- ---- ---- 161.90 +.10 161.80 2095 ---- ---- ---- ---- 159.80 +.10 159.70 2100 ---- ---- ---- ---- 157.80 +.10 157.70 2105 ---- ---- ---- ---- 155.80 +.10 155.70 2110 ---- ---- ---- ---- 153.80 UNCH 153.80 2115 ---- ---- ---- ---- 151.90 UNCH 151.90 2120 ---- ---- ---- ---- 150.00 UNCH 150.00 2125 ---- ---- ---- ---- 148.20 +.10 148.10 2130 ---- ---- ---- ---- 146.40 +.10 146.30 2135 ---- ---- ---- ---- 144.60 +.10 144.50 2140 ---- ---- ---- ---- 142.80 UNCH 142.80 2145 ---- ---- ---- ---- 141.00 UNCH 141.00 2150 ---- ---- ---- ---- 139.30 UNCH 139.30 2155 ---- ---- ---- ---- 137.60 UNCH 137.60 2160 ---- ---- ---- ---- 136.00 UNCH 136.00 2165 ---- ---- ---- ---- 134.40 +.10 134.30 2170 ---- ---- ---- ---- 132.70 UNCH 132.70 2175 ---- ---- ---- ---- 131.20 +.10 131.10 2180 ---- ---- ---- ---- 129.60 UNCH 129.60 2185 ---- ---- ---- ---- 128.10 UNCH 128.10 2190 ---- ---- ---- ---- 126.60 +.10 126.50 2195 ---- ---- ---- ---- 125.10 UNCH 125.10 2200 ---- ---- ---- ---- 123.60 UNCH 123.60 2205 ---- ---- ---- ---- 122.10 UNCH 122.10 2210 ---- ---- ---- ---- 120.70 UNCH 120.70 2215 ---- ---- ---- ---- 119.30 UNCH 119.30 2220 ---- ---- ---- ---- 117.90 UNCH 117.90 2225 ---- ---- ---- ---- 116.50 UNCH 116.50 2230 ---- ---- ---- ---- 115.20 UNCH 115.20 2235 ---- ---- ---- ---- 113.80 UNCH 113.80 2240 ---- ---- ---- ---- 112.50 UNCH 112.50 2245 ---- ---- ---- ---- 111.20 UNCH 111.20 2250 ---- ---- ---- ---- 109.90 UNCH 109.90 2255 ---- ---- ---- ---- 108.70 UNCH 108.70 2260 ---- ---- ---- ---- 107.40 UNCH 107.40 2265 ---- ---- ---- ---- 106.10 -.10 106.20 2270 ---- ---- ---- ---- 104.90 UNCH 104.90 2275 ---- ---- ---- ---- 103.70 UNCH 103.70 2280 ---- ---- ---- ---- 102.50 UNCH 102.50 2285 ---- ---- ---- ---- 101.30 UNCH 101.30 2290 ---- ---- ---- ---- 100.20 UNCH 100.20 2295 ---- ---- ---- ---- 99.00 UNCH 99.00 2300 ---- ---- ---- ---- 97.90 UNCH 97.90 2305 ---- ---- ---- ---- 96.70 -.10 96.80 2310 ---- ---- ---- ---- 95.60 -.10 95.70 2315 ---- ---- ---- ---- 94.50 -.10 94.60 2320 ---- ---- ---- ---- 93.40 -.10 93.50 2325 ---- ---- ---- ---- 92.40 UNCH 92.40 2330 ---- ---- ---- ---- 91.30 UNCH 91.30 2335 ---- ---- ---- ---- 90.30 UNCH 90.30 2340 ---- ---- ---- ---- 89.20 -.10 89.30 2345 ---- ---- ---- ---- 88.20 -.10 88.30 2350 ---- ---- ---- ---- 87.20 -.10 87.30 2355 ---- ---- ---- ---- 86.20 -.10 86.30 2360 ---- ---- ---- ---- 85.30 UNCH 85.30 2365 ---- ---- ---- ---- 84.30 UNCH 84.30 2370 ---- ---- ---- ---- 83.30 -.10 83.40 2375 ---- ---- ---- ---- 82.40 -.10 82.50 2380 ---- ---- ---- ---- 81.50 UNCH 81.50 2390 ---- ---- ---- ---- 79.70 UNCH 79.70 2400 ---- ---- ---- ---- 77.90 -.10 78.00 2410 ---- ---- ---- ---- 76.20 UNCH 76.20 2420 ---- ---- ---- ---- 74.50 -.10 74.60 2425 ---- ---- ---- ---- 73.70 -.10 73.80 2430 ---- ---- ---- ---- 72.90 -.10 73.00 2440 ---- ---- ---- ---- 71.30 -.10 71.40 2450 ---- ---- ---- ---- 69.80 -.10 69.90 2460 ---- ---- ---- ---- 68.30 -.10 68.40 2470 ---- ---- ---- ---- 66.90 UNCH 66.90 2475 ---- ---- ---- ---- 66.20 UNCH 66.20 2500 ---- ---- ---- ---- 62.80 UNCH 62.80 2525 ---- ---- ---- ---- 59.60 UNCH 59.60 2550 ---- ---- ---- ---- 56.60 -.10 56.70 2575 ---- ---- ---- ---- 53.80 -.10 53.90 2600 ---- ---- ---- ---- 51.30 UNCH 51.30 2625 ---- ---- ---- ---- 48.80 -.10 48.90 2650 ---- ---- ---- ---- 46.60 UNCH 46.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 716.50 +.70 715.80 1425 ---- ---- ---- ---- 691.50 +.70 690.80 1450 ---- ---- ---- ---- 666.50 +.70 665.80 1475 ---- ---- ---- ---- 641.50 +.60 640.90 1500 ---- ---- ---- ---- 616.80 +.60 616.20 1525 ---- ---- ---- ---- 592.50 +.50 592.00 1550 ---- ---- ---- ---- 568.50 +.50 568.00 1575 ---- ---- ---- ---- 544.80 +.40 544.40 1580 ---- ---- ---- ---- 540.10 +.40 539.70 1590 ---- ---- ---- ---- 530.80 +.40 530.40 1600 ---- ---- ---- ---- 521.50 +.40 521.10 1610 ---- ---- ---- ---- 512.20 +.40 511.80 1620 ---- ---- ---- ---- 503.00 +.30 502.70 1625 ---- ---- ---- ---- 498.40 +.30 498.10 1630 ---- ---- ---- ---- 493.90 +.40 493.50 1640 ---- ---- ---- ---- 484.80 +.40 484.40 1650 ---- ---- ---- ---- 475.70 +.30 475.40 1660 ---- ---- ---- ---- 466.70 +.30 466.40 1670 ---- ---- ---- ---- 457.80 +.30 457.50 1675 ---- ---- ---- ---- 453.30 +.30 453.00 1680 ---- ---- ---- ---- 448.90 +.30 448.60 1685 ---- ---- ---- ---- 444.40 +.20 444.20 1690 ---- ---- ---- ---- 440.00 +.30 439.70 1695 ---- ---- ---- ---- 435.60 +.30 435.30 1700 ---- ---- ---- ---- 431.20 +.20 431.00 1705 ---- ---- ---- ---- 426.90 +.30 426.60 1710 ---- ---- ---- ---- 422.50 +.30 422.20 1715 ---- ---- ---- ---- 418.20 +.30 417.90 1720 ---- ---- ---- ---- 413.80 +.20 413.60 1725 ---- ---- ---- ---- 409.50 +.20 409.30 1730 ---- ---- ---- ---- 405.20 +.20 405.00 1735 ---- ---- ---- ---- 400.90 +.20 400.70 1740 ---- ---- ---- ---- 396.70 +.30 396.40 1745 ---- ---- ---- ---- 392.40 +.20 392.20 1750 ---- ---- ---- ---- 388.20 +.20 388.00 1755 ---- ---- ---- ---- 384.00 +.20 383.80 1760 ---- ---- ---- ---- 379.80 +.20 379.60 1765 ---- ---- ---- ---- 375.60 +.20 375.40 1770 ---- ---- ---- ---- 371.50 +.30 371.20 1775 ---- ---- ---- ---- 367.30 +.20 367.10 1780 ---- ---- ---- ---- 363.20 +.20 363.00 1785 ---- ---- ---- ---- 359.10 +.20 358.90 1790 ---- ---- ---- ---- 355.00 +.20 354.80 1795 ---- ---- ---- ---- 351.00 +.20 350.80 1800 ---- ---- ---- ---- 346.90 +.20 346.70 1805 ---- ---- ---- ---- 342.90 +.20 342.70 1810 ---- ---- ---- ---- 338.90 +.10 338.80 1815 ---- ---- ---- ---- 335.00 +.20 334.80 1820 ---- ---- ---- ---- 331.00 +.20 330.80 1825 ---- ---- ---- ---- 327.10 +.20 326.90 1830 ---- ---- ---- ---- 323.20 +.20 323.00 1835 ---- ---- ---- ---- 319.40 +.20 319.20 1840 ---- ---- ---- ---- 315.50 +.20 315.30 1845 ---- ---- ---- ---- 311.70 +.20 311.50 1850 ---- ---- ---- ---- 307.90 +.20 307.70 1855 ---- ---- ---- ---- 304.20 +.20 304.00 1860 ---- ---- ---- ---- 300.40 +.10 300.30 1865 ---- ---- ---- ---- 296.70 +.10 296.60 1870 ---- ---- ---- ---- 293.00 +.10 292.90 1875 ---- ---- ---- ---- 289.40 +.20 289.20 1880 ---- ---- ---- ---- 285.80 +.20 285.60 1885 ---- ---- ---- ---- 282.20 +.20 282.00 1890 ---- ---- ---- ---- 278.60 +.10 278.50 1895 ---- ---- ---- ---- 275.10 +.10 275.00 1900 ---- ---- ---- ---- 271.60 +.10 271.50 1905 ---- ---- ---- ---- 268.20 +.20 268.00 1910 ---- ---- ---- ---- 264.80 +.20 264.60 1915 ---- ---- ---- ---- 261.40 +.20 261.20 1920 ---- ---- ---- ---- 258.00 +.10 257.90 1925 ---- ---- ---- ---- 254.70 +.10 254.60 1930 ---- ---- ---- ---- 251.40 +.10 251.30 1935 ---- ---- ---- ---- 248.10 +.10 248.00 1940 ---- ---- ---- ---- 244.90 +.10 244.80 1945 ---- ---- ---- ---- 241.80 +.20 241.60 1950 ---- ---- ---- ---- 238.60 +.10 238.50 1955 ---- ---- ---- ---- 235.50 +.10 235.40 1960 ---- ---- ---- ---- 232.40 +.10 232.30 1965 ---- ---- ---- ---- 229.40 +.10 229.30 1970 ---- ---- ---- ---- 226.40 +.10 226.30 1975 ---- ---- ---- ---- 223.50 +.10 223.40 1980 ---- ---- ---- ---- 220.60 +.10 220.50 1985 ---- ---- ---- ---- 217.70 +.10 217.60 1990 ---- ---- ---- ---- 214.90 +.10 214.80 1995 ---- ---- ---- ---- 212.10 +.10 212.00 2000 ---- ---- ---- ---- 209.30 +.10 209.20 2005 ---- ---- ---- ---- 206.60 +.10 206.50 2010 ---- ---- ---- ---- 203.90 +.10 203.80 2015 ---- ---- ---- ---- 201.30 +.10 201.20 2020 ---- ---- ---- ---- 198.70 +.10 198.60 2025 ---- ---- ---- ---- 196.20 +.10 196.10 2030 ---- ---- ---- ---- 193.70 +.10 193.60 2035 ---- ---- ---- ---- 191.20 +.10 191.10 2040 ---- ---- ---- ---- 188.80 +.10 188.70 2045 ---- ---- ---- ---- 186.40 +.10 186.30 2050 ---- ---- ---- ---- 184.10 +.10 184.00 2055 ---- ---- ---- ---- 181.80 +.10 181.70 2060 ---- ---- ---- ---- 179.50 +.10 179.40 2065 ---- ---- ---- ---- 177.30 +.10 177.20 2070 ---- ---- ---- ---- 175.10 +.10 175.00 2075 ---- ---- ---- ---- 172.90 UNCH 172.90 2080 ---- ---- ---- ---- 170.80 UNCH 170.80 2085 ---- ---- ---- ---- 168.80 +.10 168.70 2090 ---- ---- ---- ---- 166.70 UNCH 166.70 2095 ---- ---- ---- ---- 164.70 UNCH 164.70 2100 ---- ---- ---- ---- 162.70 UNCH 162.70 2105 ---- ---- ---- ---- 160.80 +.10 160.70 2110 ---- ---- ---- ---- 158.90 +.10 158.80 2115 ---- ---- ---- ---- 157.00 UNCH 157.00 2120 ---- ---- ---- ---- 155.10 UNCH 155.10 2125 ---- ---- ---- ---- 153.30 UNCH 153.30 2130 ---- ---- ---- ---- 151.50 UNCH 151.50 2135 ---- ---- ---- ---- 149.80 UNCH 149.80 2140 ---- ---- ---- ---- 148.00 UNCH 148.00 2145 ---- ---- ---- ---- 146.30 UNCH 146.30 2150 ---- ---- ---- ---- 144.70 +.10 144.60 2155 ---- ---- ---- ---- 143.00 UNCH 143.00 2160 ---- ---- ---- ---- 141.40 UNCH 141.40 2165 ---- ---- ---- ---- 139.80 UNCH 139.80 2170 ---- ---- ---- ---- 138.20 UNCH 138.20 2175 ---- ---- ---- ---- 136.60 UNCH 136.60 2180 ---- ---- ---- ---- 135.10 UNCH 135.10 2185 ---- ---- ---- ---- 133.60 UNCH 133.60 2190 ---- ---- ---- ---- 132.10 UNCH 132.10 2195 ---- ---- ---- ---- 130.60 UNCH 130.60 2200 ---- ---- ---- ---- 129.10 UNCH 129.10 2205 ---- ---- ---- ---- 127.70 UNCH 127.70 2210 ---- ---- ---- ---- 126.30 UNCH 126.30 2215 ---- ---- ---- ---- 124.90 UNCH 124.90 2220 ---- ---- ---- ---- 123.50 UNCH 123.50 2225 ---- ---- ---- ---- 122.10 UNCH 122.10 2230 ---- ---- ---- ---- 120.80 UNCH 120.80 2235 ---- ---- ---- ---- 119.40 UNCH 119.40 2240 ---- ---- ---- ---- 118.10 UNCH 118.10 2245 ---- ---- ---- ---- 116.80 UNCH 116.80 2250 ---- ---- ---- ---- 115.50 UNCH 115.50 2255 ---- ---- ---- ---- 114.30 UNCH 114.30 2260 ---- ---- ---- ---- 113.00 UNCH 113.00 2265 ---- ---- ---- ---- 111.80 UNCH 111.80 2270 ---- ---- ---- ---- 110.60 UNCH 110.60 2275 ---- ---- ---- ---- 109.40 UNCH 109.40 2280 ---- ---- ---- ---- 108.20 UNCH 108.20 2285 ---- ---- ---- ---- 107.00 UNCH 107.00 2290 ---- ---- ---- ---- 105.80 -.10 105.90 2295 ---- ---- ---- ---- 104.70 UNCH 104.70 2300 ---- ---- ---- ---- 103.60 UNCH 103.60 1 2305 ---- ---- ---- ---- 102.50 UNCH 102.50 2310 ---- ---- ---- ---- 101.40 UNCH 101.40 2315 ---- ---- ---- ---- 100.30 UNCH 100.30 2320 ---- ---- ---- ---- 99.20 UNCH 99.20 2325 ---- ---- ---- ---- 98.10 -.10 98.20 2330 ---- ---- ---- ---- 97.10 UNCH 97.10 2335 ---- ---- ---- ---- 96.10 UNCH 96.10 2340 ---- ---- ---- ---- 95.10 UNCH 95.10 2345 ---- ---- ---- ---- 94.10 UNCH 94.10 2350 ---- ---- ---- ---- 93.10 UNCH 93.10 2355 ---- ---- ---- ---- 92.10 UNCH 92.10 2360 ---- ---- ---- ---- 91.10 -.10 91.20 2365 ---- ---- ---- ---- 90.20 UNCH 90.20 2370 ---- ---- ---- ---- 89.20 -.10 89.30 2375 ---- ---- ---- ---- 88.30 -.10 88.40 2380 ---- ---- ---- ---- 87.40 UNCH 87.40 2390 ---- ---- ---- ---- 85.60 -.10 85.70 2400 ---- ---- ---- ---- 83.90 UNCH 83.90 2410 ---- ---- ---- ---- 82.20 UNCH 82.20 2420 ---- ---- ---- ---- 80.50 -.10 80.60 2425 ---- ---- ---- ---- 79.70 -.10 79.80 2430 ---- ---- ---- ---- 78.90 -.10 79.00 2440 ---- ---- ---- ---- 77.40 UNCH 77.40 2450 ---- ---- ---- ---- 75.90 UNCH 75.90 2460 ---- ---- ---- ---- 74.40 UNCH 74.40 2470 ---- ---- ---- ---- 72.90 -.10 73.00 2475 ---- ---- ---- ---- 72.20 -.10 72.30 2500 ---- ---- ---- ---- 68.90 UNCH 68.90 2525 ---- ---- ---- ---- 65.70 -.10 65.80 2550 ---- ---- ---- ---- 62.70 -.10 62.80 2575 ---- ---- ---- ---- 60.00 UNCH 60.00 2600 ---- ---- ---- ---- 57.40 UNCH 57.40 2625 ---- ---- ---- ---- 55.00 UNCH 55.00 2650 ---- ---- ---- ---- 52.70 UNCH 52.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 654.10 +.60 653.50 1500 ---- ---- ---- ---- 629.60 +.60 629.00 1525 ---- ---- ---- ---- 605.40 +.50 604.90 1550 ---- ---- ---- ---- 581.50 +.40 581.10 1575 ---- ---- ---- ---- 558.00 +.40 557.60 1600 ---- ---- ---- ---- 534.70 +.40 534.30 1625 ---- ---- ---- ---- 511.80 +.40 511.40 1650 ---- ---- ---- ---- 489.20 +.30 488.90 1660 ---- ---- ---- ---- 480.20 +.30 479.90 1670 ---- ---- ---- ---- 471.30 +.30 471.00 1675 ---- ---- ---- ---- 466.90 +.30 466.60 1680 ---- ---- ---- ---- 462.40 +.20 462.20 1690 ---- ---- ---- ---- 453.70 +.30 453.40 1700 ---- ---- ---- ---- 444.90 +.20 444.70 1710 ---- ---- ---- ---- 436.20 +.20 436.00 1720 ---- ---- ---- ---- 427.60 +.20 427.40 1725 ---- ---- ---- ---- 423.30 +.20 423.10 1730 ---- ---- ---- ---- 419.10 +.30 418.80 1740 ---- ---- ---- ---- 410.60 +.30 410.30 1750 ---- ---- ---- ---- 402.10 +.20 401.90 1760 ---- ---- ---- ---- 393.80 +.20 393.60 1765 ---- ---- ---- ---- 389.60 +.20 389.40 1770 ---- ---- ---- ---- 385.50 +.20 385.30 1775 ---- ---- ---- ---- 381.30 +.10 381.20 1780 ---- ---- ---- ---- 377.20 +.10 377.10 1785 ---- ---- ---- ---- 373.20 +.20 373.00 1790 ---- ---- ---- ---- 369.10 +.20 368.90 1795 ---- ---- ---- ---- 365.10 +.20 364.90 1800 ---- ---- ---- ---- 361.00 +.10 360.90 1805 ---- ---- ---- ---- 357.00 +.10 356.90 1810 ---- ---- ---- ---- 353.10 +.20 352.90 1815 ---- ---- ---- ---- 349.10 +.10 349.00 1820 ---- ---- ---- ---- 345.20 +.20 345.00 1825 ---- ---- ---- ---- 341.30 +.20 341.10 1830 ---- ---- ---- ---- 337.40 +.20 337.20 1835 ---- ---- ---- ---- 333.50 +.10 333.40 1840 ---- ---- ---- ---- 329.70 +.20 329.50 1845 ---- ---- ---- ---- 325.90 +.20 325.70 1850 ---- ---- ---- ---- 322.10 +.10 322.00 1855 ---- ---- ---- ---- 318.30 +.10 318.20 1860 ---- ---- ---- ---- 314.60 +.10 314.50 1865 ---- ---- ---- ---- 310.90 +.10 310.80 1870 ---- ---- ---- ---- 307.20 +.10 307.10 1875 ---- ---- ---- ---- 303.60 +.20 303.40 1880 ---- ---- ---- ---- 299.90 +.10 299.80 1885 ---- ---- ---- ---- 296.30 +.10 296.20 1890 ---- ---- ---- ---- 292.80 +.10 292.70 1895 ---- ---- ---- ---- 289.20 +.10 289.10 1900 ---- ---- ---- ---- 285.70 +.10 285.60 1905 ---- ---- ---- ---- 282.30 +.20 282.10 1910 ---- ---- ---- ---- 278.80 +.10 278.70 1915 ---- ---- ---- ---- 275.40 +.10 275.30 1920 ---- ---- ---- ---- 272.00 +.10 271.90 1925 ---- ---- ---- ---- 268.70 +.10 268.60 1930 ---- ---- ---- ---- 265.40 +.10 265.30 1935 ---- ---- ---- ---- 262.10 +.10 262.00 1940 ---- ---- ---- ---- 258.80 +.10 258.70 1945 ---- ---- ---- ---- 255.60 +.10 255.50 1950 ---- ---- ---- ---- 252.40 +.10 252.30 1955 ---- ---- ---- ---- 249.30 +.10 249.20 1960 ---- ---- ---- ---- 246.20 +.10 246.10 1965 ---- ---- ---- ---- 243.10 +.10 243.00 1970 ---- ---- ---- ---- 240.10 +.10 240.00 1975 ---- ---- ---- ---- 237.10 +.10 237.00 1980 ---- ---- ---- ---- 234.10 +.10 234.00 1985 ---- ---- ---- ---- 231.20 +.10 231.10 1990 ---- ---- ---- ---- 228.30 +.10 228.20 1995 ---- ---- ---- ---- 225.40 +.10 225.30 2000 ---- ---- ---- ---- 222.60 +.10 222.50 2005 ---- ---- ---- ---- 219.80 +.10 219.70 2010 ---- ---- ---- ---- 217.10 +.10 217.00 2015 ---- ---- ---- ---- 214.40 +.10 214.30 2020 ---- ---- ---- ---- 211.70 +.10 211.60 2025 ---- ---- ---- ---- 209.10 +.10 209.00 2030 ---- ---- ---- ---- 206.50 +.10 206.40 2035 ---- ---- ---- ---- 203.90 UNCH 203.90 2040 ---- ---- ---- ---- 201.40 UNCH 201.40 2045 ---- ---- ---- ---- 199.00 +.10 198.90 2050 ---- ---- ---- ---- 196.50 UNCH 196.50 2055 ---- ---- ---- ---- 194.10 UNCH 194.10 2060 ---- ---- ---- ---- 191.80 +.10 191.70 2065 ---- ---- ---- ---- 189.50 +.10 189.40 2070 ---- ---- ---- ---- 187.20 UNCH 187.20 2075 ---- ---- ---- ---- 185.00 +.10 184.90 2080 ---- ---- ---- ---- 182.80 +.10 182.70 2085 ---- ---- ---- ---- 180.60 UNCH 180.60 2090 ---- ---- ---- ---- 178.50 +.10 178.40 2095 ---- ---- ---- ---- 176.40 +.10 176.30 2100 ---- ---- ---- ---- 174.30 UNCH 174.30 2105 ---- ---- ---- ---- 172.30 +.10 172.20 2110 ---- ---- ---- ---- 170.30 UNCH 170.30 2115 ---- ---- ---- ---- 168.30 UNCH 168.30 2120 ---- ---- ---- ---- 166.40 UNCH 166.40 2125 ---- ---- ---- ---- 164.50 UNCH 164.50 2130 ---- ---- ---- ---- 162.60 UNCH 162.60 2135 ---- ---- ---- ---- 160.80 UNCH 160.80 2140 ---- ---- ---- ---- 159.00 UNCH 159.00 2145 ---- ---- ---- ---- 157.20 UNCH 157.20 2150 ---- ---- ---- ---- 155.50 UNCH 155.50 2155 ---- ---- ---- ---- 153.80 UNCH 153.80 2160 ---- ---- ---- ---- 152.10 UNCH 152.10 2165 ---- ---- ---- ---- 150.50 UNCH 150.50 2170 ---- ---- ---- ---- 148.80 UNCH 148.80 2175 ---- ---- ---- ---- 147.20 UNCH 147.20 2180 ---- ---- ---- ---- 145.70 UNCH 145.70 2185 ---- ---- ---- ---- 144.10 UNCH 144.10 2190 ---- ---- ---- ---- 142.60 UNCH 142.60 2195 ---- ---- ---- ---- 141.10 UNCH 141.10 2200 ---- ---- ---- ---- 139.60 UNCH 139.60 2205 ---- ---- ---- ---- 138.20 UNCH 138.20 2210 ---- ---- ---- ---- 136.70 -.10 136.80 2215 ---- ---- ---- ---- 135.30 -.10 135.40 2220 ---- ---- ---- ---- 134.00 UNCH 134.00 2225 ---- ---- ---- ---- 132.60 UNCH 132.60 2230 ---- ---- ---- ---- 131.30 UNCH 131.30 2235 ---- ---- ---- ---- 129.90 UNCH 129.90 2240 ---- ---- ---- ---- 128.60 UNCH 128.60 2245 ---- ---- ---- ---- 127.30 -.10 127.40 2250 ---- ---- ---- ---- 126.10 UNCH 126.10 2255 ---- ---- ---- ---- 124.80 UNCH 124.80 2260 ---- ---- ---- ---- 123.60 UNCH 123.60 2265 ---- ---- ---- ---- 122.40 UNCH 122.40 2270 ---- ---- ---- ---- 121.20 UNCH 121.20 2275 ---- ---- ---- ---- 120.00 UNCH 120.00 2280 ---- ---- ---- ---- 118.80 -.10 118.90 2285 ---- ---- ---- ---- 117.70 UNCH 117.70 2290 ---- ---- ---- ---- 116.50 -.10 116.60 2295 ---- ---- ---- ---- 115.40 -.10 115.50 2300 ---- ---- ---- ---- 114.30 -.10 114.40 2305 ---- ---- ---- ---- 113.20 -.10 113.30 2310 ---- ---- ---- ---- 112.20 UNCH 112.20 2315 ---- ---- ---- ---- 111.10 UNCH 111.10 2320 ---- ---- ---- ---- 110.10 UNCH 110.10 2325 ---- ---- ---- ---- 109.00 -.10 109.10 2330 ---- ---- ---- ---- 108.00 UNCH 108.00 2335 ---- ---- ---- ---- 107.00 UNCH 107.00 2340 ---- ---- ---- ---- 106.00 -.10 106.10 2345 ---- ---- ---- ---- 105.00 -.10 105.10 2350 ---- ---- ---- ---- 104.10 UNCH 104.10 2355 ---- ---- ---- ---- 103.10 -.10 103.20 2360 ---- ---- ---- ---- 102.20 UNCH 102.20 2365 ---- ---- ---- ---- 101.30 UNCH 101.30 2370 ---- ---- ---- ---- 100.40 UNCH 100.40 2375 ---- ---- ---- ---- 99.50 UNCH 99.50 2380 ---- ---- ---- ---- 98.60 UNCH 98.60 2385 ---- ---- ---- ---- 97.70 -.10 97.80 2390 ---- ---- ---- ---- 96.80 -.10 96.90 2400 ---- ---- ---- ---- 95.20 UNCH 95.20 2410 ---- ---- ---- ---- 93.50 -.10 93.60 2420 ---- ---- ---- ---- 91.90 -.10 92.00 2425 ---- ---- ---- ---- 91.10 -.10 91.20 2430 ---- ---- ---- ---- 90.40 UNCH 90.40 2440 ---- ---- ---- ---- 88.80 -.10 88.90 2450 ---- ---- ---- ---- 87.40 UNCH 87.40 2460 ---- ---- ---- ---- 85.90 -.10 86.00 2470 ---- ---- ---- ---- 84.50 -.10 84.60 2475 ---- ---- ---- ---- 83.80 -.10 83.90 2480 ---- ---- ---- ---- 83.20 UNCH 83.20 2500 ---- ---- ---- ---- 80.60 UNCH 80.60 2525 ---- ---- ---- ---- 77.50 -.10 77.60 2550 ---- ---- ---- ---- 74.60 -.10 74.70 2575 ---- ---- ---- ---- 71.90 -.10 72.00 2600 ---- ---- ---- ---- 69.40 UNCH 69.40 2625 ---- ---- ---- ---- 67.00 -.10 67.10 2650 ---- ---- ---- ---- 64.80 -.10 64.90 2675 ---- ---- ---- ---- 62.70 -.10 62.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 629.20 +.50 628.70 1525 ---- ---- ---- ---- 604.90 +.50 604.40 1550 ---- ---- ---- ---- 581.00 +.40 580.60 1575 ---- ---- ---- ---- 557.50 +.50 557.00 1600 ---- ---- ---- ---- 534.30 +.40 533.90 1625 ---- ---- ---- ---- 511.40 +.30 511.10 1650 ---- ---- ---- ---- 489.00 +.30 488.70 1675 ---- ---- ---- ---- 466.90 +.20 466.70 1680 ---- ---- ---- ---- 462.60 +.30 462.30 1690 ---- ---- ---- ---- 453.90 +.30 453.60 1700 ---- ---- ---- ---- 445.20 +.20 445.00 1710 ---- ---- ---- ---- 436.70 +.20 436.50 1720 ---- ---- ---- ---- 428.20 +.20 428.00 1725 ---- ---- ---- ---- 424.00 +.20 423.80 1730 ---- ---- ---- ---- 419.80 +.20 419.60 1740 ---- ---- ---- ---- 411.40 +.20 411.20 1750 ---- ---- ---- ---- 403.10 +.20 402.90 1760 ---- ---- ---- ---- 394.90 +.20 394.70 1770 ---- ---- ---- ---- 386.70 +.10 386.60 1775 ---- ---- ---- ---- 382.70 +.20 382.50 1780 ---- ---- ---- ---- 378.60 +.10 378.50 1785 ---- ---- ---- ---- 374.60 +.10 374.50 1790 ---- ---- ---- ---- 370.60 +.10 370.50 1795 ---- ---- ---- ---- 366.70 +.20 366.50 1800 ---- ---- ---- ---- 362.70 +.10 362.60 1805 ---- ---- ---- ---- 358.80 +.10 358.70 1810 ---- ---- ---- ---- 354.90 +.10 354.80 1815 ---- ---- ---- ---- 351.00 +.10 350.90 1820 ---- ---- ---- ---- 347.20 +.20 347.00 1825 ---- ---- ---- ---- 343.30 +.10 343.20 1830 ---- ---- ---- ---- 339.50 +.10 339.40 1835 ---- ---- ---- ---- 335.70 +.10 335.60 1840 ---- ---- ---- ---- 332.00 +.10 331.90 1845 ---- ---- ---- ---- 328.20 +.10 328.10 1850 ---- ---- ---- ---- 324.50 +.10 324.40 1855 ---- ---- ---- ---- 320.80 +.10 320.70 1860 ---- ---- ---- ---- 317.20 +.10 317.10 1865 ---- ---- ---- ---- 313.60 +.10 313.50 1870 ---- ---- ---- ---- 310.00 +.10 309.90 1875 ---- ---- ---- ---- 306.40 +.10 306.30 1880 ---- ---- ---- ---- 302.80 +.10 302.70 1885 ---- ---- ---- ---- 299.30 +.10 299.20 1890 ---- ---- ---- ---- 295.80 +.10 295.70 1895 ---- ---- ---- ---- 292.40 +.10 292.30 1900 ---- ---- ---- ---- 288.90 +.10 288.80 1905 ---- ---- ---- ---- 285.50 +.10 285.40 1910 ---- ---- ---- ---- 282.20 +.10 282.10 1915 ---- ---- ---- ---- 278.80 +.10 278.70 1920 ---- ---- ---- ---- 275.50 +.10 275.40 1925 ---- ---- ---- ---- 272.20 UNCH 272.20 1930 ---- ---- ---- ---- 269.00 +.10 268.90 1935 ---- ---- ---- ---- 265.80 +.10 265.70 1940 ---- ---- ---- ---- 262.60 +.10 262.50 1945 ---- ---- ---- ---- 259.50 +.10 259.40 1950 ---- ---- ---- ---- 256.40 +.10 256.30 1955 ---- ---- ---- ---- 253.30 +.10 253.20 1960 ---- ---- ---- ---- 250.20 UNCH 250.20 1965 ---- ---- ---- ---- 247.20 UNCH 247.20 1970 ---- ---- ---- ---- 244.20 UNCH 244.20 1975 ---- ---- ---- ---- 241.30 +.10 241.20 1980 ---- ---- ---- ---- 238.40 +.10 238.30 1985 ---- ---- ---- ---- 235.50 UNCH 235.50 1990 ---- ---- ---- ---- 232.70 +.10 232.60 1995 ---- ---- ---- ---- 229.90 +.10 229.80 2000 ---- ---- ---- ---- 227.10 UNCH 227.10 2005 ---- ---- ---- ---- 224.40 UNCH 224.40 2010 ---- ---- ---- ---- 221.70 UNCH 221.70 2015 ---- ---- ---- ---- 219.10 +.10 219.00 2020 ---- ---- ---- ---- 216.40 UNCH 216.40 2025 ---- ---- ---- ---- 213.90 +.10 213.80 2030 ---- ---- ---- ---- 211.30 UNCH 211.30 2035 ---- ---- ---- ---- 208.80 UNCH 208.80 2040 ---- ---- ---- ---- 206.40 +.10 206.30 2045 ---- ---- ---- ---- 203.90 UNCH 203.90 2050 ---- ---- ---- ---- 201.50 UNCH 201.50 2055 ---- ---- ---- ---- 199.20 UNCH 199.20 2060 ---- ---- ---- ---- 196.90 +.10 196.80 2065 ---- ---- ---- ---- 194.60 UNCH 194.60 2070 ---- ---- ---- ---- 192.30 UNCH 192.30 2075 ---- ---- ---- ---- 190.10 UNCH 190.10 2080 ---- ---- ---- ---- 187.90 UNCH 187.90 2085 ---- ---- ---- ---- 185.80 UNCH 185.80 2090 ---- ---- ---- ---- 183.70 UNCH 183.70 2095 ---- ---- ---- ---- 181.60 UNCH 181.60 2100 ---- ---- ---- ---- 179.60 UNCH 179.60 2105 ---- ---- ---- ---- 177.60 UNCH 177.60 2110 ---- ---- ---- ---- 175.60 UNCH 175.60 2115 ---- ---- ---- ---- 173.60 UNCH 173.60 2120 ---- ---- ---- ---- 171.70 UNCH 171.70 2125 ---- ---- ---- ---- 169.90 UNCH 169.90 2130 ---- ---- ---- ---- 168.00 UNCH 168.00 2135 ---- ---- ---- ---- 166.20 UNCH 166.20 2140 ---- ---- ---- ---- 164.40 UNCH 164.40 2145 ---- ---- ---- ---- 162.60 UNCH 162.60 2150 ---- ---- ---- ---- 160.90 UNCH 160.90 2155 ---- ---- ---- ---- 159.20 UNCH 159.20 2160 ---- ---- ---- ---- 157.50 UNCH 157.50 2165 ---- ---- ---- ---- 155.90 UNCH 155.90 2170 ---- ---- ---- ---- 154.20 UNCH 154.20 2175 ---- ---- ---- ---- 152.60 UNCH 152.60 2180 ---- ---- ---- ---- 151.10 UNCH 151.10 2185 ---- ---- ---- ---- 149.50 UNCH 149.50 2190 ---- ---- ---- ---- 148.00 UNCH 148.00 2195 ---- ---- ---- ---- 146.50 UNCH 146.50 2200 ---- ---- ---- ---- 145.00 UNCH 145.00 2205 ---- ---- ---- ---- 143.50 -.10 143.60 2210 ---- ---- ---- ---- 142.10 UNCH 142.10 2215 ---- ---- ---- ---- 140.70 UNCH 140.70 2220 ---- ---- ---- ---- 139.30 UNCH 139.30 2225 ---- ---- ---- ---- 137.90 -.10 138.00 2230 ---- ---- ---- ---- 136.60 UNCH 136.60 2235 ---- ---- ---- ---- 135.30 UNCH 135.30 2240 ---- ---- ---- ---- 133.90 -.10 134.00 2245 ---- ---- ---- ---- 132.70 UNCH 132.70 2250 ---- ---- ---- ---- 131.40 UNCH 131.40 2255 ---- ---- ---- ---- 130.10 -.10 130.20 2260 ---- ---- ---- ---- 128.90 UNCH 128.90 2265 ---- ---- ---- ---- 127.60 -.10 127.70 2270 ---- ---- ---- ---- 126.40 -.10 126.50 2275 ---- ---- ---- ---- 125.20 -.10 125.30 2280 ---- ---- ---- ---- 124.10 UNCH 124.10 2285 ---- ---- ---- ---- 122.90 UNCH 122.90 2290 ---- ---- ---- ---- 121.80 UNCH 121.80 2295 ---- ---- ---- ---- 120.60 -.10 120.70 2300 ---- ---- ---- ---- 119.50 -.10 119.60 2305 ---- ---- ---- ---- 118.40 -.10 118.50 2310 ---- ---- ---- ---- 117.30 -.10 117.40 2315 ---- ---- ---- ---- 116.20 -.10 116.30 2320 ---- ---- ---- ---- 115.20 UNCH 115.20 2325 ---- ---- ---- ---- 114.10 -.10 114.20 2330 ---- ---- ---- ---- 113.10 -.10 113.20 2335 ---- ---- ---- ---- 112.10 UNCH 112.10 2340 ---- ---- ---- ---- 111.10 UNCH 111.10 2345 ---- ---- ---- ---- 110.10 -.10 110.20 2350 ---- ---- ---- ---- 109.10 -.10 109.20 2355 ---- ---- ---- ---- 108.20 UNCH 108.20 2360 ---- ---- ---- ---- 107.20 -.10 107.30 2365 ---- ---- ---- ---- 106.30 UNCH 106.30 2370 ---- ---- ---- ---- 105.30 -.10 105.40 2375 ---- ---- ---- ---- 104.40 -.10 104.50 2380 ---- ---- ---- ---- 103.50 -.10 103.60 2385 ---- ---- ---- ---- 102.60 -.10 102.70 2390 ---- ---- ---- ---- 101.80 UNCH 101.80 2400 ---- ---- ---- ---- 100.00 -.10 100.10 2410 ---- ---- ---- ---- 98.30 -.10 98.40 2420 ---- ---- ---- ---- 96.70 -.10 96.80 2425 ---- ---- ---- ---- 95.90 -.10 96.00 2430 ---- ---- ---- ---- 95.10 -.10 95.20 2440 ---- ---- ---- ---- 93.60 UNCH 93.60 2450 ---- ---- ---- ---- 92.10 UNCH 92.10 2460 ---- ---- ---- ---- 90.60 -.10 90.70 2470 ---- ---- ---- ---- 89.10 -.10 89.20 2475 ---- ---- ---- ---- 88.40 -.10 88.50 2480 ---- ---- ---- ---- 87.70 -.10 87.80 2500 ---- ---- ---- ---- 85.10 UNCH 85.10 2525 ---- ---- ---- ---- 81.90 -.10 82.00 2550 ---- ---- ---- ---- 78.90 -.10 79.00 2575 ---- ---- ---- ---- 76.10 -.10 76.20 2600 ---- ---- ---- ---- 73.50 -.10 73.60 2625 ---- ---- ---- ---- 71.00 -.10 71.10 2650 ---- ---- ---- ---- 68.70 -.10 68.80 2675 ---- ---- ---- ---- 66.50 -.10 66.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 642.40 +.60 641.80 1525 ---- ---- ---- ---- 618.00 +.50 617.50 1550 ---- ---- ---- ---- 594.10 +.50 593.60 1575 ---- ---- ---- ---- 570.50 +.40 570.10 1600 ---- ---- ---- ---- 547.30 +.40 546.90 1625 ---- ---- ---- ---- 524.50 +.30 524.20 1650 ---- ---- ---- ---- 502.10 +.30 501.80 1675 ---- ---- ---- ---- 480.10 +.20 479.90 1690 ---- ---- ---- ---- 467.10 +.20 466.90 1700 ---- ---- ---- ---- 458.50 +.20 458.30 1710 ---- ---- ---- ---- 450.00 +.20 449.80 1720 ---- ---- ---- ---- 441.50 +.10 441.40 1725 ---- ---- ---- ---- 437.30 +.10 437.20 1730 ---- ---- ---- ---- 433.20 +.20 433.00 1740 ---- ---- ---- ---- 424.80 +.10 424.70 1750 ---- ---- ---- ---- 416.60 +.10 416.50 1760 ---- ---- ---- ---- 408.40 +.10 408.30 1770 ---- ---- ---- ---- 400.40 +.20 400.20 1775 ---- ---- ---- ---- 396.30 +.10 396.20 1780 ---- ---- ---- ---- 392.30 +.10 392.20 1790 ---- ---- ---- ---- 384.40 +.10 384.30 1795 ---- ---- ---- ---- 380.50 +.20 380.30 1800 ---- ---- ---- ---- 376.50 +.10 376.40 1805 ---- ---- ---- ---- 372.60 +.10 372.50 1810 ---- ---- ---- ---- 368.80 +.10 368.70 1815 ---- ---- ---- ---- 364.90 +.10 364.80 1820 ---- ---- ---- ---- 361.10 +.10 361.00 1825 ---- ---- ---- ---- 357.20 +.10 357.10 1830 ---- ---- ---- ---- 353.40 +.10 353.30 1835 ---- ---- ---- ---- 349.70 +.10 349.60 1840 ---- ---- ---- ---- 345.90 +.10 345.80 1845 ---- ---- ---- ---- 342.20 +.10 342.10 1850 ---- ---- ---- ---- 338.50 +.10 338.40 1855 ---- ---- ---- ---- 334.80 +.10 334.70 1860 ---- ---- ---- ---- 331.10 +.10 331.00 1865 ---- ---- ---- ---- 327.50 +.10 327.40 1870 ---- ---- ---- ---- 323.80 UNCH 323.80 1875 ---- ---- ---- ---- 320.20 UNCH 320.20 1880 ---- ---- ---- ---- 316.60 UNCH 316.60 1885 ---- ---- ---- ---- 313.10 +.10 313.00 1890 ---- ---- ---- ---- 309.60 +.10 309.50 1895 ---- ---- ---- ---- 306.10 +.10 306.00 1900 ---- ---- ---- ---- 302.60 +.10 302.50 1905 ---- ---- ---- ---- 299.10 UNCH 299.10 1910 ---- ---- ---- ---- 295.70 +.10 295.60 1915 ---- ---- ---- ---- 292.30 +.10 292.20 1920 ---- ---- ---- ---- 288.90 UNCH 288.90 1925 ---- ---- ---- ---- 285.60 +.10 285.50 1930 ---- ---- ---- ---- 282.30 +.10 282.20 1935 ---- ---- ---- ---- 279.00 +.10 278.90 1940 ---- ---- ---- ---- 275.70 UNCH 275.70 1945 ---- ---- ---- ---- 272.50 +.10 272.40 1950 ---- ---- ---- ---- 269.30 +.10 269.20 1955 ---- ---- ---- ---- 266.10 UNCH 266.10 1960 ---- ---- ---- ---- 263.00 +.10 262.90 1965 ---- ---- ---- ---- 259.90 +.10 259.80 1970 ---- ---- ---- ---- 256.80 UNCH 256.80 1975 ---- ---- ---- ---- 253.80 +.10 253.70 1980 ---- ---- ---- ---- 250.80 +.10 250.70 1985 ---- ---- ---- ---- 247.80 UNCH 247.80 1990 ---- ---- ---- ---- 244.90 UNCH 244.90 1995 ---- ---- ---- ---- 242.00 UNCH 242.00 2000 ---- ---- ---- ---- 239.10 UNCH 239.10 2005 ---- ---- ---- ---- 236.30 UNCH 236.30 2010 ---- ---- ---- ---- 233.50 UNCH 233.50 2015 ---- ---- ---- ---- 230.80 UNCH 230.80 2020 ---- ---- ---- ---- 228.10 UNCH 228.10 2025 ---- ---- ---- ---- 225.40 UNCH 225.40 2030 ---- ---- ---- ---- 222.80 UNCH 222.80 2035 ---- ---- ---- ---- 220.20 UNCH 220.20 2040 ---- ---- ---- ---- 217.70 UNCH 217.70 2045 ---- ---- ---- ---- 215.20 UNCH 215.20 2050 ---- ---- ---- ---- 212.70 UNCH 212.70 2055 ---- ---- ---- ---- 210.30 UNCH 210.30 2060 ---- ---- ---- ---- 207.90 UNCH 207.90 2065 ---- ---- ---- ---- 205.60 UNCH 205.60 2070 ---- ---- ---- ---- 203.30 UNCH 203.30 2075 ---- ---- ---- ---- 201.00 UNCH 201.00 2080 ---- ---- ---- ---- 198.80 UNCH 198.80 2085 ---- ---- ---- ---- 196.70 UNCH 196.70 2090 ---- ---- ---- ---- 194.50 UNCH 194.50 2095 ---- ---- ---- ---- 192.40 UNCH 192.40 2100 ---- ---- ---- ---- 190.30 -.10 190.40 2105 ---- ---- ---- ---- 188.30 UNCH 188.30 2110 ---- ---- ---- ---- 186.30 UNCH 186.30 2115 ---- ---- ---- ---- 184.40 UNCH 184.40 2120 ---- ---- ---- ---- 182.40 UNCH 182.40 2125 ---- ---- ---- ---- 180.50 -.10 180.60 2130 ---- ---- ---- ---- 178.70 UNCH 178.70 2135 ---- ---- ---- ---- 176.90 UNCH 176.90 2140 ---- ---- ---- ---- 175.10 UNCH 175.10 2145 ---- ---- ---- ---- 173.30 UNCH 173.30 2150 ---- ---- ---- ---- 171.60 UNCH 171.60 2155 ---- ---- ---- ---- 169.80 -.10 169.90 2160 ---- ---- ---- ---- 168.20 UNCH 168.20 2165 ---- ---- ---- ---- 166.50 UNCH 166.50 2170 ---- ---- ---- ---- 164.90 UNCH 164.90 2175 ---- ---- ---- ---- 163.30 UNCH 163.30 2180 ---- ---- ---- ---- 161.70 UNCH 161.70 2185 ---- ---- ---- ---- 160.10 -.10 160.20 2190 ---- ---- ---- ---- 158.60 UNCH 158.60 2195 ---- ---- ---- ---- 157.10 UNCH 157.10 2200 ---- ---- ---- ---- 155.60 -.10 155.70 2205 ---- ---- ---- ---- 154.20 UNCH 154.20 2210 ---- ---- ---- ---- 152.70 UNCH 152.70 2215 ---- ---- ---- ---- 151.30 UNCH 151.30 2220 ---- ---- ---- ---- 149.90 UNCH 149.90 2225 ---- ---- ---- ---- 148.50 UNCH 148.50 2230 ---- ---- ---- ---- 147.10 UNCH 147.10 2235 ---- ---- ---- ---- 145.70 -.10 145.80 2240 ---- ---- ---- ---- 144.40 -.10 144.50 2245 ---- ---- ---- ---- 143.10 UNCH 143.10 2250 ---- ---- ---- ---- 141.80 UNCH 141.80 2255 ---- ---- ---- ---- 140.50 UNCH 140.50 2260 ---- ---- ---- ---- 139.20 UNCH 139.20 2265 ---- ---- ---- ---- 137.90 UNCH 137.90 2270 ---- ---- ---- ---- 136.60 -.10 136.70 2275 ---- ---- ---- ---- 135.40 UNCH 135.40 2280 ---- ---- ---- ---- 134.10 -.10 134.20 2285 ---- ---- ---- ---- 132.90 UNCH 132.90 2290 ---- ---- ---- ---- 131.70 UNCH 131.70 2295 ---- ---- ---- ---- 130.50 UNCH 130.50 2300 ---- ---- ---- ---- 129.30 UNCH 129.30 2305 ---- ---- ---- ---- 128.10 UNCH 128.10 2310 ---- ---- ---- ---- 126.90 UNCH 126.90 2315 ---- ---- ---- ---- 125.70 -.10 125.80 2320 ---- ---- ---- ---- 124.50 -.10 124.60 2325 ---- ---- ---- ---- 123.40 -.10 123.50 2330 ---- ---- ---- ---- 122.30 UNCH 122.30 2335 ---- ---- ---- ---- 121.10 -.10 121.20 2340 ---- ---- ---- ---- 120.00 -.10 120.10 2345 ---- ---- ---- ---- 118.90 -.10 119.00 2350 ---- ---- ---- ---- 117.80 -.10 117.90 2355 ---- ---- ---- ---- 116.70 -.10 116.80 2360 ---- ---- ---- ---- 115.70 UNCH 115.70 2365 ---- ---- ---- ---- 114.60 -.10 114.70 2370 ---- ---- ---- ---- 113.50 -.10 113.60 2375 ---- ---- ---- ---- 112.50 -.10 112.60 2380 ---- ---- ---- ---- 111.50 UNCH 111.50 2385 ---- ---- ---- ---- 110.50 UNCH 110.50 2390 ---- ---- ---- ---- 109.50 UNCH 109.50 2395 ---- ---- ---- ---- 108.50 UNCH 108.50 2400 ---- ---- ---- ---- 107.50 UNCH 107.50 2410 ---- ---- ---- ---- 105.50 -.10 105.60 2420 ---- ---- ---- ---- 103.60 -.10 103.70 2425 ---- ---- ---- ---- 102.70 -.10 102.80 2430 ---- ---- ---- ---- 101.80 -.10 101.90 2440 ---- ---- ---- ---- 100.00 -.10 100.10 2450 ---- ---- ---- ---- 98.20 -.10 98.30 2460 ---- ---- ---- ---- 96.50 -.10 96.60 2470 ---- ---- ---- ---- 94.80 -.10 94.90 2475 ---- ---- ---- ---- 94.00 -.10 94.10 2480 ---- ---- ---- ---- 93.20 -.10 93.30 2490 ---- ---- ---- ---- 91.60 -.10 91.70 2500 ---- ---- ---- ---- 90.00 -.10 90.10 2525 ---- ---- ---- ---- 86.30 -.10 86.40 2550 ---- ---- ---- ---- 82.80 -.10 82.90 2575 ---- ---- ---- ---- 79.50 UNCH 79.50 2600 ---- ---- ---- ---- 76.30 -.10 76.40 2625 ---- ---- ---- ---- 73.40 -.10 73.50 2650 ---- ---- ---- ---- 70.60 -.10 70.70 2675 ---- ---- ---- ---- 68.00 -.10 68.10 2700 ---- ---- ---- ---- 65.50 -.10 65.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1142.20 +.70 1141.50 1025 ---- ---- ---- ---- 1117.20 +.70 1116.50 1050 ---- ---- ---- ---- 1092.20 +.70 1091.50 1075 ---- ---- ---- ---- 1067.20 +.70 1066.50 1100 ---- ---- ---- ---- 1042.20 +.70 1041.50 1125 ---- ---- ---- ---- 1017.20 +.70 1016.50 1130 ---- ---- ---- ---- 1012.20 +.70 1011.50 1140 ---- ---- ---- ---- 1002.20 +.70 1001.50 1150 ---- ---- ---- ---- 992.20 +.70 991.50 1160 ---- ---- ---- ---- 982.20 +.70 981.50 1170 ---- ---- ---- ---- 972.20 +.70 971.50 1175 ---- ---- ---- ---- 967.20 +.70 966.50 1180 ---- ---- ---- ---- 962.20 +.70 961.50 1190 ---- ---- ---- ---- 952.20 +.70 951.50 1200 ---- ---- ---- ---- 942.20 +.70 941.50 1210 ---- ---- ---- ---- 932.20 +.70 931.50 1220 ---- ---- ---- ---- 922.20 +.70 921.50 1225 ---- ---- ---- ---- 917.20 +.70 916.50 1230 ---- ---- ---- ---- 912.20 +.70 911.50 1235 ---- ---- ---- ---- 907.20 +.70 906.50 1240 ---- ---- ---- ---- 902.20 +.70 901.50 1245 ---- ---- ---- ---- 897.20 +.70 896.50 1250 ---- ---- ---- ---- 892.20 +.70 891.50 1255 ---- ---- ---- ---- 887.20 +.70 886.50 1260 ---- ---- ---- ---- 882.20 +.70 881.50 1265 ---- ---- ---- ---- 877.20 +.70 876.50 1270 ---- ---- ---- ---- 872.20 +.70 871.50 1275 ---- ---- ---- ---- 867.20 +.70 866.50 1280 ---- ---- ---- ---- 862.20 +.70 861.50 1285 ---- ---- ---- ---- 857.20 +.70 856.50 1290 ---- ---- ---- ---- 852.20 +.70 851.50 1295 ---- ---- ---- ---- 847.20 +.70 846.50 1300 ---- ---- ---- ---- 842.20 +.70 841.50 1305 ---- ---- ---- ---- 837.20 +.70 836.50 1310 ---- ---- ---- ---- 832.20 +.70 831.50 1315 ---- ---- ---- ---- 827.20 +.70 826.50 1320 ---- ---- ---- ---- 822.20 +.70 821.50 1325 ---- ---- ---- ---- 817.20 +.70 816.50 1330 ---- ---- ---- ---- 812.20 +.70 811.50 1335 ---- ---- ---- ---- 807.20 +.70 806.50 1340 ---- ---- ---- ---- 802.20 +.70 801.50 1345 ---- ---- ---- ---- 797.20 +.70 796.50 1350 ---- ---- ---- ---- 792.20 +.70 791.50 1355 ---- ---- ---- ---- 787.20 +.70 786.50 1360 ---- ---- ---- ---- 782.20 +.70 781.50 1365 ---- ---- ---- ---- 777.20 +.70 776.50 1370 ---- ---- ---- ---- 772.20 +.70 771.50 1375 ---- ---- ---- ---- 767.20 +.70 766.50 1380 ---- ---- ---- ---- 762.20 +.70 761.50 1385 ---- ---- ---- ---- 757.20 +.70 756.50 1390 ---- ---- ---- ---- 752.20 +.70 751.50 1395 ---- ---- ---- ---- 747.20 +.70 746.50 1400 ---- ---- ---- ---- 742.20 +.70 741.50 1405 ---- ---- ---- ---- 737.20 +.70 736.50 1410 ---- ---- ---- ---- 732.20 +.70 731.50 1415 ---- ---- ---- ---- 727.20 +.70 726.50 1420 ---- ---- ---- ---- 722.20 +.70 721.50 1425 ---- ---- ---- ---- 717.20 +.70 716.50 1430 ---- ---- ---- ---- 712.20 +.60 711.60 1435 ---- ---- ---- ---- 707.20 +.60 706.60 1440 ---- ---- ---- ---- 702.30 +.60 701.70 1445 ---- ---- ---- ---- 697.30 +.60 696.70 1450 ---- ---- ---- ---- 692.40 +.60 691.80 1455 ---- ---- ---- ---- 687.50 +.60 686.90 1460 ---- ---- ---- ---- 682.60 +.60 682.00 1465 ---- ---- ---- ---- 677.70 +.50 677.20 1470 ---- ---- ---- ---- 672.80 +.50 672.30 1475 ---- ---- ---- ---- 668.00 +.50 667.50 1480 ---- ---- ---- ---- 663.10 +.50 662.60 1485 ---- ---- ---- ---- 658.30 +.50 657.80 1490 ---- ---- ---- ---- 653.50 +.50 653.00 1495 ---- ---- ---- ---- 648.70 +.50 648.20 1500 ---- ---- ---- ---- 643.90 +.50 643.40 1505 ---- ---- ---- ---- 639.10 +.40 638.70 1510 ---- ---- ---- ---- 634.30 +.40 633.90 1515 ---- ---- ---- ---- 629.60 +.40 629.20 1520 ---- ---- ---- ---- 624.80 +.40 624.40 1525 ---- ---- ---- ---- 620.10 +.40 619.70 1530 ---- ---- ---- ---- 615.40 +.40 615.00 1535 ---- ---- ---- ---- 610.70 +.40 610.30 1540 ---- ---- ---- ---- 606.00 +.30 605.70 1545 ---- ---- ---- ---- 601.30 +.30 601.00 1550 ---- ---- ---- ---- 596.70 +.40 596.30 1555 ---- ---- ---- ---- 592.00 +.30 591.70 1560 ---- ---- ---- ---- 587.40 +.30 587.10 1565 ---- ---- ---- ---- 582.80 +.30 582.50 1570 ---- ---- ---- ---- 578.20 +.30 577.90 1575 ---- ---- ---- ---- 573.60 +.30 573.30 1580 ---- ---- ---- ---- 569.00 +.30 568.70 1585 ---- ---- ---- ---- 564.40 +.30 564.10 1590 ---- ---- ---- ---- 559.80 +.20 559.60 1595 ---- ---- ---- ---- 555.30 +.30 555.00 1600 ---- ---- ---- ---- 550.80 +.30 550.50 1605 ---- ---- ---- ---- 546.20 +.20 546.00 1610 ---- ---- ---- ---- 541.70 +.20 541.50 1615 ---- ---- ---- ---- 537.20 +.20 537.00 1620 ---- ---- ---- ---- 532.70 +.20 532.50 1625 ---- ---- ---- ---- 528.30 +.30 528.00 1630 ---- ---- ---- ---- 523.80 +.20 523.60 1635 ---- ---- ---- ---- 519.30 +.20 519.10 1640 ---- ---- ---- ---- 514.90 +.20 514.70 1645 ---- ---- ---- ---- 510.50 +.20 510.30 1650 ---- ---- ---- ---- 506.00 +.20 505.80 1655 ---- ---- ---- ---- 501.60 +.20 501.40 1660 ---- ---- ---- ---- 497.20 +.10 497.10 1665 ---- ---- ---- ---- 492.80 +.10 492.70 1670 ---- ---- ---- ---- 488.50 +.20 488.30 1675 ---- ---- ---- ---- 484.10 +.20 483.90 1680 ---- ---- ---- ---- 479.80 +.20 479.60 1685 ---- ---- ---- ---- 475.40 +.10 475.30 1690 ---- ---- ---- ---- 471.10 +.20 470.90 1695 ---- ---- ---- ---- 466.80 +.20 466.60 1700 ---- ---- ---- ---- 462.50 +.20 462.30 1705 ---- ---- ---- ---- 458.20 +.20 458.00 1710 ---- ---- ---- ---- 453.90 +.10 453.80 1715 ---- ---- ---- ---- 449.60 +.10 449.50 1720 ---- ---- ---- ---- 445.40 +.10 445.30 1725 ---- ---- ---- ---- 441.10 +.10 441.00 1730 ---- ---- ---- ---- 436.90 +.10 436.80 1735 ---- ---- ---- ---- 432.70 +.10 432.60 1740 ---- ---- ---- ---- 428.50 +.10 428.40 1745 ---- ---- ---- ---- 424.30 +.10 424.20 1750 ---- ---- ---- ---- 420.20 +.10 420.10 1755 ---- ---- ---- ---- 416.00 +.10 415.90 1760 ---- ---- ---- ---- 411.90 +.10 411.80 1765 ---- ---- ---- ---- 407.80 +.10 407.70 1770 ---- ---- ---- ---- 403.70 +.10 403.60 1775 ---- ---- ---- ---- 399.60 +.10 399.50 1780 ---- ---- ---- ---- 395.50 UNCH 395.50 1785 ---- ---- ---- ---- 391.50 +.10 391.40 1790 ---- ---- ---- ---- 387.50 +.10 387.40 1795 ---- ---- ---- ---- 383.50 +.10 383.40 1800 ---- ---- ---- ---- 379.50 +.10 379.40 1805 ---- ---- ---- ---- 375.50 +.10 375.40 1810 ---- ---- ---- ---- 371.60 +.10 371.50 1815 ---- ---- ---- ---- 367.70 +.10 367.60 1820 ---- ---- ---- ---- 363.80 +.10 363.70 1825 ---- ---- ---- ---- 359.90 +.10 359.80 1830 ---- ---- ---- ---- 356.00 UNCH 356.00 1835 ---- ---- ---- ---- 352.20 +.10 352.10 1840 ---- ---- ---- ---- 348.40 +.10 348.30 1845 ---- ---- ---- ---- 344.60 UNCH 344.60 1850 ---- ---- ---- ---- 340.90 +.10 340.80 1855 ---- ---- ---- ---- 337.20 +.10 337.10 1860 ---- ---- ---- ---- 333.50 +.10 333.40 1865 ---- ---- ---- ---- 329.80 +.10 329.70 1870 ---- ---- ---- ---- 326.20 +.10 326.10 1875 ---- ---- ---- ---- 322.60 +.10 322.50 1880 ---- ---- ---- ---- 319.00 +.10 318.90 1885 ---- ---- ---- ---- 315.40 UNCH 315.40 1890 ---- ---- ---- ---- 311.90 UNCH 311.90 1895 ---- ---- ---- ---- 308.40 UNCH 308.40 1900 ---- ---- ---- ---- 305.00 +.10 304.90 1905 ---- ---- ---- ---- 301.50 UNCH 301.50 1910 ---- ---- ---- ---- 298.10 UNCH 298.10 1915 ---- ---- ---- ---- 294.80 +.10 294.70 1920 ---- ---- ---- ---- 291.40 UNCH 291.40 1925 ---- ---- ---- ---- 288.10 UNCH 288.10 1930 ---- ---- ---- ---- 284.90 UNCH 284.90 1935 ---- ---- ---- ---- 281.70 +.10 281.60 1940 ---- ---- ---- ---- 278.50 +.10 278.40 1945 ---- ---- ---- ---- 275.30 UNCH 275.30 1950 ---- ---- ---- ---- 272.20 +.10 272.10 1955 ---- ---- ---- ---- 269.10 +.10 269.00 1960 ---- ---- ---- ---- 266.00 UNCH 266.00 1965 ---- ---- ---- ---- 263.00 UNCH 263.00 1970 ---- ---- ---- ---- 260.00 UNCH 260.00 1975 ---- ---- ---- ---- 257.00 UNCH 257.00 1980 ---- ---- ---- ---- 254.10 UNCH 254.10 1985 ---- ---- ---- ---- 251.20 UNCH 251.20 1990 ---- ---- ---- ---- 248.40 UNCH 248.40 1995 ---- ---- ---- ---- 245.60 UNCH 245.60 2000 ---- ---- ---- ---- 242.80 UNCH 242.80 258 2005 ---- ---- ---- ---- 240.00 UNCH 240.00 2010 ---- ---- ---- ---- 237.30 UNCH 237.30 2015 ---- ---- ---- ---- 234.70 UNCH 234.70 2020 ---- ---- ---- ---- 232.00 UNCH 232.00 2025 ---- ---- ---- ---- 229.40 UNCH 229.40 2030 ---- ---- ---- ---- 226.90 UNCH 226.90 2035 ---- ---- ---- ---- 224.40 UNCH 224.40 2040 ---- ---- ---- ---- 221.90 UNCH 221.90 2045 ---- ---- ---- ---- 219.40 UNCH 219.40 2050 ---- ---- ---- ---- 217.00 UNCH 217.00 2055 ---- ---- ---- ---- 214.60 UNCH 214.60 2060 ---- ---- ---- ---- 212.30 UNCH 212.30 2065 ---- ---- ---- ---- 210.00 UNCH 210.00 2070 ---- ---- ---- ---- 207.70 UNCH 207.70 2075 ---- ---- ---- ---- 205.50 UNCH 205.50 2080 ---- ---- ---- ---- 203.30 UNCH 203.30 2085 ---- ---- ---- ---- 201.10 UNCH 201.10 2090 ---- ---- ---- ---- 199.00 UNCH 199.00 2095 ---- ---- ---- ---- 196.90 UNCH 196.90 2100 ---- ---- ---- ---- 194.80 UNCH 194.80 350 2105 ---- ---- ---- ---- 192.80 UNCH 192.80 2110 ---- ---- ---- ---- 190.80 UNCH 190.80 2115 ---- ---- ---- ---- 188.80 UNCH 188.80 2120 ---- ---- ---- ---- 186.90 UNCH 186.90 2125 ---- ---- ---- ---- 185.00 UNCH 185.00 2130 ---- ---- ---- ---- 183.10 UNCH 183.10 2135 ---- ---- ---- ---- 181.20 -.10 181.30 2140 ---- ---- ---- ---- 179.40 UNCH 179.40 2145 ---- ---- ---- ---- 177.60 UNCH 177.60 2150 ---- ---- ---- ---- 175.80 -.10 175.90 2155 ---- ---- ---- ---- 174.10 UNCH 174.10 2160 ---- ---- ---- ---- 172.40 UNCH 172.40 2165 ---- ---- ---- ---- 170.70 UNCH 170.70 2170 ---- ---- ---- ---- 169.00 -.10 169.10 2175 ---- ---- ---- ---- 167.40 UNCH 167.40 2180 ---- ---- ---- ---- 165.80 UNCH 165.80 2185 ---- ---- ---- ---- 164.20 UNCH 164.20 2190 ---- ---- ---- ---- 162.60 -.10 162.70 2195 ---- ---- ---- ---- 161.10 UNCH 161.10 2200 ---- ---- ---- ---- 159.60 UNCH 159.60 2205 ---- ---- ---- ---- 158.10 UNCH 158.10 2210 ---- ---- ---- ---- 156.60 -.10 156.70 2215 ---- ---- ---- ---- 155.10 -.10 155.20 2220 ---- ---- ---- ---- 153.70 -.10 153.80 2225 ---- ---- ---- ---- 152.30 UNCH 152.30 2230 ---- ---- ---- ---- 150.90 UNCH 150.90 2235 ---- ---- ---- ---- 149.50 -.10 149.60 2240 ---- ---- ---- ---- 148.20 UNCH 148.20 2245 ---- ---- ---- ---- 146.80 -.10 146.90 2250 ---- ---- ---- ---- 145.50 UNCH 145.50 2255 ---- ---- ---- ---- 144.20 UNCH 144.20 2260 ---- ---- ---- ---- 142.90 UNCH 142.90 2265 ---- ---- ---- ---- 141.60 UNCH 141.60 2270 ---- ---- ---- ---- 140.30 -.10 140.40 2275 ---- ---- ---- ---- 139.10 UNCH 139.10 2280 ---- ---- ---- ---- 137.80 -.10 137.90 2285 ---- ---- ---- ---- 136.60 -.10 136.70 2290 ---- ---- ---- ---- 135.40 -.10 135.50 2295 ---- ---- ---- ---- 134.20 -.10 134.30 2300 ---- ---- ---- ---- 133.00 -.10 133.10 1 2305 ---- ---- ---- ---- 131.80 -.10 131.90 2310 ---- ---- ---- ---- 130.70 UNCH 130.70 2315 ---- ---- ---- ---- 129.50 -.10 129.60 2320 ---- ---- ---- ---- 128.40 -.10 128.50 2325 ---- ---- ---- ---- 127.30 UNCH 127.30 2330 ---- ---- ---- ---- 126.20 UNCH 126.20 2335 ---- ---- ---- ---- 125.10 UNCH 125.10 2340 ---- ---- ---- ---- 124.00 UNCH 124.00 2345 ---- ---- ---- ---- 122.90 -.10 123.00 2350 ---- ---- ---- ---- 121.80 -.10 121.90 2355 ---- ---- ---- ---- 120.80 UNCH 120.80 2360 ---- ---- ---- ---- 119.70 -.10 119.80 2365 ---- ---- ---- ---- 118.70 -.10 118.80 2370 ---- ---- ---- ---- 117.70 UNCH 117.70 2375 ---- ---- ---- ---- 116.60 -.10 116.70 2380 ---- ---- ---- ---- 115.60 -.10 115.70 2385 ---- ---- ---- ---- 114.60 -.10 114.70 2390 ---- ---- ---- ---- 113.70 UNCH 113.70 2395 ---- ---- ---- ---- 112.70 -.10 112.80 2400 ---- ---- ---- ---- 111.70 -.10 111.80 1 2410 ---- ---- ---- ---- 109.80 -.10 109.90 2420 ---- ---- ---- ---- 107.90 -.10 108.00 2425 ---- ---- ---- ---- 107.00 -.10 107.10 2430 ---- ---- ---- ---- 106.10 -.10 106.20 2440 ---- ---- ---- ---- 104.30 -.10 104.40 2450 ---- ---- ---- ---- 102.50 -.10 102.60 2460 ---- ---- ---- ---- 100.80 UNCH 100.80 2470 ---- ---- ---- ---- 99.10 UNCH 99.10 2475 ---- ---- ---- ---- 98.20 -.10 98.30 2480 ---- ---- ---- ---- 97.40 UNCH 97.40 2490 ---- ---- ---- ---- 95.70 -.10 95.80 2500 ---- ---- ---- ---- 94.10 -.10 94.20 3261 2525 ---- ---- ---- ---- 90.10 -.10 90.20 2550 ---- ---- ---- ---- 86.40 UNCH 86.40 2575 ---- ---- ---- ---- 82.70 -.10 82.80 2600 ---- ---- ---- ---- 79.30 UNCH 79.30 2625 ---- ---- ---- ---- 75.90 -.10 76.00 2650 ---- ---- ---- ---- 72.80 UNCH 72.80 2675 ---- ---- ---- ---- 69.70 -.10 69.80 2700 ---- ---- ---- ---- 66.80 -.10 66.90 3000 ---- ---- ---- ---- 40.40 -.10 40.50 2838 3450 ---- ---- ---- ---- 21.60 -.10 21.70 3475 ---- ---- ---- ---- 21.00 UNCH 21.00 3500 ---- ---- ---- ---- 20.40 UNCH 20.40 4 4000 ---- ---- ---- ---- 12.30 UNCH 12.30 7 950 ---- ---- ---- ---- 1192.20 +.70 1191.50 975 ---- ---- ---- ---- 1167.20 +.70 1166.50 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 495.30 +.20 495.10 1700 ---- ---- ---- ---- 473.90 +.10 473.80 1725 ---- ---- ---- ---- 453.00 +.10 452.90 1750 ---- ---- ---- ---- 432.60 +.10 432.50 1775 ---- ---- ---- ---- 412.70 +.10 412.60 1800 ---- ---- ---- ---- 393.30 +.10 393.20 1825 ---- ---- ---- ---- 374.40 +.10 374.30 1850 ---- ---- ---- ---- 355.90 UNCH 355.90 1860 ---- ---- ---- ---- 348.70 UNCH 348.70 1870 ---- ---- ---- ---- 341.60 +.10 341.50 1880 ---- ---- ---- ---- 334.50 UNCH 334.50 1890 ---- ---- ---- ---- 327.50 UNCH 327.50 1900 ---- ---- ---- ---- 320.60 UNCH 320.60 1910 ---- ---- ---- ---- 313.80 UNCH 313.80 1920 ---- ---- ---- ---- 307.10 UNCH 307.10 1930 ---- ---- ---- ---- 300.50 UNCH 300.50 1940 ---- ---- ---- ---- 293.90 -.10 294.00 1950 ---- ---- ---- ---- 287.50 UNCH 287.50 1955 ---- ---- ---- ---- 284.40 UNCH 284.40 1960 ---- ---- ---- ---- 281.20 UNCH 281.20 1965 ---- ---- ---- ---- 278.10 UNCH 278.10 1970 ---- ---- ---- ---- 275.00 -.10 275.10 1975 ---- ---- ---- ---- 272.00 UNCH 272.00 1980 ---- ---- ---- ---- 269.00 UNCH 269.00 1985 ---- ---- ---- ---- 266.00 UNCH 266.00 1990 ---- ---- ---- ---- 263.00 UNCH 263.00 1995 ---- ---- ---- ---- 260.10 UNCH 260.10 2000 ---- ---- ---- ---- 257.20 UNCH 257.20 2005 ---- ---- ---- ---- 254.30 -.10 254.40 2010 ---- ---- ---- ---- 251.50 UNCH 251.50 2015 ---- ---- ---- ---- 248.70 UNCH 248.70 2020 ---- ---- ---- ---- 246.00 UNCH 246.00 2025 ---- ---- ---- ---- 243.20 -.10 243.30 2030 ---- ---- ---- ---- 240.50 -.10 240.60 2035 ---- ---- ---- ---- 237.90 UNCH 237.90 2040 ---- ---- ---- ---- 235.30 UNCH 235.30 2045 ---- ---- ---- ---- 232.70 UNCH 232.70 2050 ---- ---- ---- ---- 230.20 UNCH 230.20 2055 ---- ---- ---- ---- 227.70 UNCH 227.70 2060 ---- ---- ---- ---- 225.20 UNCH 225.20 2065 ---- ---- ---- ---- 222.80 UNCH 222.80 2070 ---- ---- ---- ---- 220.40 UNCH 220.40 2075 ---- ---- ---- ---- 218.00 -.10 218.10 2080 ---- ---- ---- ---- 215.70 -.10 215.80 2085 ---- ---- ---- ---- 213.50 UNCH 213.50 2090 ---- ---- ---- ---- 211.20 -.10 211.30 2095 ---- ---- ---- ---- 209.00 -.10 209.10 2100 ---- ---- ---- ---- 206.90 UNCH 206.90 2105 ---- ---- ---- ---- 204.70 -.10 204.80 2110 ---- ---- ---- ---- 202.60 -.10 202.70 2115 ---- ---- ---- ---- 200.60 UNCH 200.60 2120 ---- ---- ---- ---- 198.60 UNCH 198.60 2125 ---- ---- ---- ---- 196.60 UNCH 196.60 2130 ---- ---- ---- ---- 194.60 -.10 194.70 2135 ---- ---- ---- ---- 192.70 -.10 192.80 2140 ---- ---- ---- ---- 190.80 -.10 190.90 2145 ---- ---- ---- ---- 189.00 UNCH 189.00 2150 ---- ---- ---- ---- 187.10 -.10 187.20 2155 ---- ---- ---- ---- 185.30 -.10 185.40 2160 ---- ---- ---- ---- 183.60 UNCH 183.60 2165 ---- ---- ---- ---- 181.80 -.10 181.90 2170 ---- ---- ---- ---- 180.10 -.10 180.20 2175 ---- ---- ---- ---- 178.40 -.10 178.50 2180 ---- ---- ---- ---- 176.80 UNCH 176.80 2185 ---- ---- ---- ---- 175.10 -.10 175.20 2190 ---- ---- ---- ---- 173.50 -.10 173.60 2195 ---- ---- ---- ---- 171.90 -.10 172.00 2200 ---- ---- ---- ---- 170.40 UNCH 170.40 2205 ---- ---- ---- ---- 168.80 -.10 168.90 2210 ---- ---- ---- ---- 167.30 -.10 167.40 2215 ---- ---- ---- ---- 165.80 -.10 165.90 2220 ---- ---- ---- ---- 164.30 -.10 164.40 2225 ---- ---- ---- ---- 162.90 -.10 163.00 2230 ---- ---- ---- ---- 161.50 UNCH 161.50 2235 ---- ---- ---- ---- 160.00 -.10 160.10 2240 ---- ---- ---- ---- 158.70 UNCH 158.70 2245 ---- ---- ---- ---- 157.30 UNCH 157.30 2250 ---- ---- ---- ---- 155.90 -.10 156.00 2255 ---- ---- ---- ---- 154.60 UNCH 154.60 2260 ---- ---- ---- ---- 153.20 -.10 153.30 2265 ---- ---- ---- ---- 151.90 -.10 152.00 2270 ---- ---- ---- ---- 150.60 -.10 150.70 2275 ---- ---- ---- ---- 149.30 -.10 149.40 2280 ---- ---- ---- ---- 148.10 UNCH 148.10 2285 ---- ---- ---- ---- 146.80 -.10 146.90 2290 ---- ---- ---- ---- 145.60 UNCH 145.60 2295 ---- ---- ---- ---- 144.30 -.10 144.40 2300 ---- ---- ---- ---- 143.10 -.10 143.20 2305 ---- ---- ---- ---- 141.90 -.10 142.00 2310 ---- ---- ---- ---- 140.70 -.10 140.80 2315 ---- ---- ---- ---- 139.50 -.10 139.60 2320 ---- ---- ---- ---- 138.30 -.10 138.40 2325 ---- ---- ---- ---- 137.20 UNCH 137.20 2330 ---- ---- ---- ---- 136.00 -.10 136.10 2335 ---- ---- ---- ---- 134.90 UNCH 134.90 2340 ---- ---- ---- ---- 133.70 -.10 133.80 2345 ---- ---- ---- ---- 132.60 -.10 132.70 2350 ---- ---- ---- ---- 131.50 -.10 131.60 2355 ---- ---- ---- ---- 130.40 -.10 130.50 2360 ---- ---- ---- ---- 129.30 -.10 129.40 2365 ---- ---- ---- ---- 128.20 -.10 128.30 2370 ---- ---- ---- ---- 127.20 -.10 127.30 2380 ---- ---- ---- ---- 125.10 -.10 125.20 2390 ---- ---- ---- ---- 123.00 -.10 123.10 2400 ---- ---- ---- ---- 121.00 -.10 121.10 2410 ---- ---- ---- ---- 119.10 -.10 119.20 2420 ---- ---- ---- ---- 117.20 -.10 117.30 2430 ---- ---- ---- ---- 115.30 -.10 115.40 2440 ---- ---- ---- ---- 113.50 -.10 113.60 2450 ---- ---- ---- ---- 111.70 -.10 111.80 2460 ---- ---- ---- ---- 109.90 -.10 110.00 2475 ---- ---- ---- ---- 107.40 -.10 107.50 2500 ---- ---- ---- ---- 103.40 -.10 103.50 2525 ---- ---- ---- ---- 99.60 UNCH 99.60 2550 ---- ---- ---- ---- 96.00 -.10 96.10 2575 ---- ---- ---- ---- 92.60 -.10 92.70 2600 ---- ---- ---- ---- 89.40 -.10 89.50 2625 ---- ---- ---- ---- 86.30 -.10 86.40 2650 ---- ---- ---- ---- 83.50 -.10 83.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1153.80 +.70 1153.10 1050 ---- ---- ---- ---- 1128.80 +.70 1128.10 1075 ---- ---- ---- ---- 1103.80 +.70 1103.10 1100 ---- ---- ---- ---- 1078.80 +.70 1078.10 1125 ---- ---- ---- ---- 1053.80 +.70 1053.10 1150 ---- ---- ---- ---- 1028.80 +.70 1028.10 1175 ---- ---- ---- ---- 1003.80 +.70 1003.10 1200 ---- ---- ---- ---- 978.80 +.70 978.10 1220 ---- ---- ---- ---- 958.80 +.70 958.10 1225 ---- ---- ---- ---- 953.80 +.70 953.10 1230 ---- ---- ---- ---- 948.80 +.70 948.10 1240 ---- ---- ---- ---- 938.80 +.70 938.10 1250 ---- ---- ---- ---- 928.80 +.70 928.10 1260 ---- ---- ---- ---- 918.80 +.70 918.10 1270 ---- ---- ---- ---- 908.80 +.70 908.10 1275 ---- ---- ---- ---- 903.80 +.70 903.10 1280 ---- ---- ---- ---- 898.80 +.70 898.10 1290 ---- ---- ---- ---- 888.80 +.70 888.10 1300 ---- ---- ---- ---- 878.80 +.70 878.10 1310 ---- ---- ---- ---- 868.80 +.70 868.10 1315 ---- ---- ---- ---- 863.80 +.70 863.10 1320 ---- ---- ---- ---- 858.80 +.70 858.10 1325 ---- ---- ---- ---- 853.80 +.70 853.10 1330 ---- ---- ---- ---- 848.80 +.70 848.10 1335 ---- ---- ---- ---- 843.80 +.70 843.10 1340 ---- ---- ---- ---- 838.80 +.70 838.10 1345 ---- ---- ---- ---- 833.80 +.70 833.10 1350 ---- ---- ---- ---- 828.80 +.70 828.10 1355 ---- ---- ---- ---- 823.80 +.70 823.10 1360 ---- ---- ---- ---- 818.80 +.70 818.10 1365 ---- ---- ---- ---- 813.80 +.70 813.10 1370 ---- ---- ---- ---- 808.80 +.60 808.20 1375 ---- ---- ---- ---- 803.90 +.70 803.20 1380 ---- ---- ---- ---- 798.90 +.60 798.30 1385 ---- ---- ---- ---- 794.00 +.60 793.40 1390 ---- ---- ---- ---- 789.00 +.50 788.50 1395 ---- ---- ---- ---- 784.10 +.50 783.60 1400 ---- ---- ---- ---- 779.20 +.50 778.70 1405 ---- ---- ---- ---- 774.30 +.50 773.80 1410 ---- ---- ---- ---- 769.50 +.50 769.00 1415 ---- ---- ---- ---- 764.60 +.50 764.10 1420 ---- ---- ---- ---- 759.80 +.50 759.30 1425 ---- ---- ---- ---- 754.90 +.40 754.50 1430 ---- ---- ---- ---- 750.10 +.40 749.70 1435 ---- ---- ---- ---- 745.30 +.40 744.90 1440 ---- ---- ---- ---- 740.50 +.40 740.10 1445 ---- ---- ---- ---- 735.80 +.40 735.40 1450 ---- ---- ---- ---- 731.00 +.40 730.60 1455 ---- ---- ---- ---- 726.20 +.30 725.90 1460 ---- ---- ---- ---- 721.50 +.30 721.20 1465 ---- ---- ---- ---- 716.80 +.30 716.50 1470 ---- ---- ---- ---- 712.10 +.30 711.80 1475 ---- ---- ---- ---- 707.40 +.30 707.10 1480 ---- ---- ---- ---- 702.70 +.30 702.40 1485 ---- ---- ---- ---- 698.00 +.20 697.80 1490 ---- ---- ---- ---- 693.40 +.30 693.10 1495 ---- ---- ---- ---- 688.70 +.20 688.50 1500 ---- ---- ---- ---- 684.10 +.20 683.90 1505 ---- ---- ---- ---- 679.50 +.20 679.30 1510 ---- ---- ---- ---- 674.90 +.20 674.70 1515 ---- ---- ---- ---- 670.30 +.20 670.10 1520 ---- ---- ---- ---- 665.70 +.20 665.50 1525 ---- ---- ---- ---- 661.10 +.10 661.00 1530 ---- ---- ---- ---- 656.60 +.20 656.40 1535 ---- ---- ---- ---- 652.00 +.10 651.90 1540 ---- ---- ---- ---- 647.50 +.10 647.40 1545 ---- ---- ---- ---- 643.00 +.10 642.90 1550 ---- ---- ---- ---- 638.50 +.10 638.40 1555 ---- ---- ---- ---- 634.00 +.10 633.90 1560 ---- ---- ---- ---- 629.50 +.10 629.40 1565 ---- ---- ---- ---- 625.00 +.10 624.90 1570 ---- ---- ---- ---- 620.60 +.10 620.50 1575 ---- ---- ---- ---- 616.10 UNCH 616.10 1580 ---- ---- ---- ---- 611.70 +.10 611.60 1585 ---- ---- ---- ---- 607.30 +.10 607.20 1590 ---- ---- ---- ---- 602.90 +.10 602.80 1595 ---- ---- ---- ---- 598.50 +.10 598.40 1600 ---- ---- ---- ---- 594.10 +.10 594.00 1605 ---- ---- ---- ---- 589.70 UNCH 589.70 1610 ---- ---- ---- ---- 585.30 UNCH 585.30 1615 ---- ---- ---- ---- 581.00 UNCH 581.00 1620 ---- ---- ---- ---- 576.60 UNCH 576.60 1625 ---- ---- ---- ---- 572.30 UNCH 572.30 1630 ---- ---- ---- ---- 568.00 UNCH 568.00 1635 ---- ---- ---- ---- 563.70 UNCH 563.70 1640 ---- ---- ---- ---- 559.40 UNCH 559.40 1645 ---- ---- ---- ---- 555.10 UNCH 555.10 1650 ---- ---- ---- ---- 550.80 UNCH 550.80 1655 ---- ---- ---- ---- 546.50 UNCH 546.50 1660 ---- ---- ---- ---- 542.30 UNCH 542.30 1665 ---- ---- ---- ---- 538.00 UNCH 538.00 1670 ---- ---- ---- ---- 533.80 UNCH 533.80 1675 ---- ---- ---- ---- 529.50 -.10 529.60 1680 ---- ---- ---- ---- 525.30 -.10 525.40 1685 ---- ---- ---- ---- 521.10 -.10 521.20 1690 ---- ---- ---- ---- 516.90 -.10 517.00 1695 ---- ---- ---- ---- 512.70 -.10 512.80 1700 ---- ---- ---- ---- 508.50 -.10 508.60 1705 ---- ---- ---- ---- 504.30 -.10 504.40 1710 ---- ---- ---- ---- 500.20 UNCH 500.20 1715 ---- ---- ---- ---- 496.00 -.10 496.10 1720 ---- ---- ---- ---- 491.90 UNCH 491.90 1725 ---- ---- ---- ---- 487.70 -.10 487.80 1730 ---- ---- ---- ---- 483.60 -.10 483.70 1735 ---- ---- ---- ---- 479.50 -.10 479.60 1740 ---- ---- ---- ---- 475.40 -.10 475.50 1745 ---- ---- ---- ---- 471.30 -.10 471.40 1750 ---- ---- ---- ---- 467.20 -.10 467.30 1755 ---- ---- ---- ---- 463.10 -.10 463.20 1760 ---- ---- ---- ---- 459.10 UNCH 459.10 1765 ---- ---- ---- ---- 455.00 -.10 455.10 1770 ---- ---- ---- ---- 451.00 -.10 451.10 1775 ---- ---- ---- ---- 446.90 -.10 447.00 1780 ---- ---- ---- ---- 442.90 -.10 443.00 1785 ---- ---- ---- ---- 438.90 -.10 439.00 1790 ---- ---- ---- ---- 435.00 -.10 435.10 1795 ---- ---- ---- ---- 431.00 -.10 431.10 1800 ---- ---- ---- ---- 427.00 -.10 427.10 1805 ---- ---- ---- ---- 423.10 -.10 423.20 1810 ---- ---- ---- ---- 419.20 -.10 419.30 1815 ---- ---- ---- ---- 415.30 -.10 415.40 1820 ---- ---- ---- ---- 411.40 -.10 411.50 1825 ---- ---- ---- ---- 407.60 -.10 407.70 1830 ---- ---- ---- ---- 403.70 -.10 403.80 1835 ---- ---- ---- ---- 399.90 -.10 400.00 1840 ---- ---- ---- ---- 396.10 -.10 396.20 1845 ---- ---- ---- ---- 392.30 -.10 392.40 1850 ---- ---- ---- ---- 388.60 -.10 388.70 1855 ---- ---- ---- ---- 384.80 -.10 384.90 1860 ---- ---- ---- ---- 381.10 -.10 381.20 1865 ---- ---- ---- ---- 377.40 -.10 377.50 1870 ---- ---- ---- ---- 373.70 -.20 373.90 1875 ---- ---- ---- ---- 370.10 -.10 370.20 1880 ---- ---- ---- ---- 366.50 -.10 366.60 1885 ---- ---- ---- ---- 362.90 -.10 363.00 1890 ---- ---- ---- ---- 359.40 -.10 359.50 1895 ---- ---- ---- ---- 355.80 -.10 355.90 1900 ---- ---- ---- ---- 352.30 -.20 352.50 1905 ---- ---- ---- ---- 348.90 -.10 349.00 1910 ---- ---- ---- ---- 345.40 -.10 345.50 1915 ---- ---- ---- ---- 342.00 -.10 342.10 1920 ---- ---- ---- ---- 338.60 -.20 338.80 1925 ---- ---- ---- ---- 335.30 -.10 335.40 1930 ---- ---- ---- ---- 332.00 -.10 332.10 1935 ---- ---- ---- ---- 328.70 -.10 328.80 1940 ---- ---- ---- ---- 325.50 -.10 325.60 1945 ---- ---- ---- ---- 322.20 -.20 322.40 1950 ---- ---- ---- ---- 319.10 -.10 319.20 1955 ---- ---- ---- ---- 315.90 -.10 316.00 1960 ---- ---- ---- ---- 312.80 -.10 312.90 1965 ---- ---- ---- ---- 309.70 -.10 309.80 1970 ---- ---- ---- ---- 306.70 -.10 306.80 1975 ---- ---- ---- ---- 303.60 -.20 303.80 1980 ---- ---- ---- ---- 300.70 -.10 300.80 1985 ---- ---- ---- ---- 297.70 -.10 297.80 1990 ---- ---- ---- ---- 294.80 -.10 294.90 1995 ---- ---- ---- ---- 291.90 -.10 292.00 2000 ---- ---- ---- ---- 289.10 -.10 289.20 2005 ---- ---- ---- ---- 286.30 -.10 286.40 2010 ---- ---- ---- ---- 283.50 -.10 283.60 2015 ---- ---- ---- ---- 280.70 -.20 280.90 2020 ---- ---- ---- ---- 278.00 -.10 278.10 2025 ---- ---- ---- ---- 275.30 -.20 275.50 2030 ---- ---- ---- ---- 272.70 -.10 272.80 2035 ---- ---- ---- ---- 270.10 -.10 270.20 2040 ---- ---- ---- ---- 267.50 -.10 267.60 2045 ---- ---- ---- ---- 265.00 -.10 265.10 2050 ---- ---- ---- ---- 262.40 -.20 262.60 2055 ---- ---- ---- ---- 260.00 -.10 260.10 2060 ---- ---- ---- ---- 257.50 -.20 257.70 2065 ---- ---- ---- ---- 255.10 -.20 255.30 2070 ---- ---- ---- ---- 252.70 -.20 252.90 2075 ---- ---- ---- ---- 250.40 -.10 250.50 2080 ---- ---- ---- ---- 248.10 -.10 248.20 2085 ---- ---- ---- ---- 245.80 -.10 245.90 2090 ---- ---- ---- ---- 243.60 -.10 243.70 2095 ---- ---- ---- ---- 241.40 -.10 241.50 2100 ---- ---- ---- ---- 239.20 -.10 239.30 2105 ---- ---- ---- ---- 237.00 -.20 237.20 2110 ---- ---- ---- ---- 234.90 -.20 235.10 2115 ---- ---- ---- ---- 232.80 -.20 233.00 2120 ---- ---- ---- ---- 230.80 -.10 230.90 2125 ---- ---- ---- ---- 228.80 -.10 228.90 2130 ---- ---- ---- ---- 226.80 -.10 226.90 2135 ---- ---- ---- ---- 224.80 -.10 224.90 2140 ---- ---- ---- ---- 222.90 -.10 223.00 2145 ---- ---- ---- ---- 221.00 -.10 221.10 2150 ---- ---- ---- ---- 219.10 -.10 219.20 2155 ---- ---- ---- ---- 217.20 -.20 217.40 2160 ---- ---- ---- ---- 215.40 -.10 215.50 2165 ---- ---- ---- ---- 213.60 -.20 213.80 2170 ---- ---- ---- ---- 211.80 -.20 212.00 2175 ---- ---- ---- ---- 210.10 -.10 210.20 2180 ---- ---- ---- ---- 208.40 -.10 208.50 2185 ---- ---- ---- ---- 206.70 -.10 206.80 2190 ---- ---- ---- ---- 205.00 -.20 205.20 2195 ---- ---- ---- ---- 203.40 -.10 203.50 2200 ---- ---- ---- ---- 201.80 -.10 201.90 2205 ---- ---- ---- ---- 200.20 -.10 200.30 2210 ---- ---- ---- ---- 198.60 -.20 198.80 2215 ---- ---- ---- ---- 197.10 -.10 197.20 2220 ---- ---- ---- ---- 195.60 -.10 195.70 2225 ---- ---- ---- ---- 194.10 -.10 194.20 2230 ---- ---- ---- ---- 192.60 -.10 192.70 2235 ---- ---- ---- ---- 191.10 -.20 191.30 2240 ---- ---- ---- ---- 189.70 -.10 189.80 2245 ---- ---- ---- ---- 188.30 -.10 188.40 2250 ---- ---- ---- ---- 186.90 -.10 187.00 2255 ---- ---- ---- ---- 185.50 -.10 185.60 2260 ---- ---- ---- ---- 184.10 -.20 184.30 2265 ---- ---- ---- ---- 182.80 -.10 182.90 2270 ---- ---- ---- ---- 181.40 -.20 181.60 2275 ---- ---- ---- ---- 180.10 -.20 180.30 2280 ---- ---- ---- ---- 178.80 -.20 179.00 2285 ---- ---- ---- ---- 177.60 -.10 177.70 2290 ---- ---- ---- ---- 176.30 -.20 176.50 2295 ---- ---- ---- ---- 175.10 -.10 175.20 2300 ---- ---- ---- ---- 173.80 -.20 174.00 2305 ---- ---- ---- ---- 172.60 -.20 172.80 2310 ---- ---- ---- ---- 171.40 -.20 171.60 2315 ---- ---- ---- ---- 170.20 -.20 170.40 2320 ---- ---- ---- ---- 169.10 -.10 169.20 2325 ---- ---- ---- ---- 167.90 -.10 168.00 2330 ---- ---- ---- ---- 166.70 -.20 166.90 2335 ---- ---- ---- ---- 165.60 -.20 165.80 2340 ---- ---- ---- ---- 164.50 -.10 164.60 2345 ---- ---- ---- ---- 163.40 -.10 163.50 2350 ---- ---- ---- ---- 162.30 -.10 162.40 2355 ---- ---- ---- ---- 161.20 -.20 161.40 2360 ---- ---- ---- ---- 160.10 -.20 160.30 2365 ---- ---- ---- ---- 159.10 -.10 159.20 2370 ---- ---- ---- ---- 158.00 -.20 158.20 2375 ---- ---- ---- ---- 157.00 -.10 157.10 2380 ---- ---- ---- ---- 156.00 -.10 156.10 2385 ---- ---- ---- ---- 155.00 -.10 155.10 2390 ---- ---- ---- ---- 154.00 -.10 154.10 2395 ---- ---- ---- ---- 153.00 -.10 153.10 2400 ---- ---- ---- ---- 152.00 -.10 152.10 2405 ---- ---- ---- ---- 151.00 -.20 151.20 2410 ---- ---- ---- ---- 150.10 -.10 150.20 2415 ---- ---- ---- ---- 149.10 -.20 149.30 2420 ---- ---- ---- ---- 148.20 -.10 148.30 2425 ---- ---- ---- ---- 147.30 -.10 147.40 2430 ---- ---- ---- ---- 146.40 -.10 146.50 2435 ---- ---- ---- ---- 145.50 -.10 145.60 2440 ---- ---- ---- ---- 144.60 -.10 144.70 2450 ---- ---- ---- ---- 142.80 -.20 143.00 2460 ---- ---- ---- ---- 141.10 -.10 141.20 2470 ---- ---- ---- ---- 139.40 -.20 139.60 2475 ---- ---- ---- ---- 138.60 -.10 138.70 2480 ---- ---- ---- ---- 137.80 -.10 137.90 2490 ---- ---- ---- ---- 136.20 -.10 136.30 2500 ---- ---- ---- ---- 134.60 -.20 134.80 2510 ---- ---- ---- ---- 133.10 -.10 133.20 2520 ---- ---- ---- ---- 131.60 -.10 131.70 2525 ---- ---- ---- ---- 130.90 -.10 131.00 2530 ---- ---- ---- ---- 130.10 -.20 130.30 2550 ---- ---- ---- ---- 127.30 -.10 127.40 2575 ---- ---- ---- ---- 123.90 -.20 124.10 2600 ---- ---- ---- ---- 120.70 -.20 120.90 2625 ---- ---- ---- ---- 117.70 -.20 117.90 2650 ---- ---- ---- ---- 114.90 -.10 115.00 2675 ---- ---- ---- ---- 112.20 -.10 112.30 2700 ---- ---- ---- ---- 109.60 -.20 109.80 2725 ---- ---- ---- ---- 107.20 -.10 107.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1130.00 +.70 1129.30 1100 ---- ---- ---- ---- 1105.00 +.70 1104.30 1125 ---- ---- ---- ---- 1080.00 +.70 1079.30 1150 ---- ---- ---- ---- 1055.00 +.70 1054.30 1175 ---- ---- ---- ---- 1030.00 +.70 1029.30 1200 ---- ---- ---- ---- 1005.00 +.70 1004.30 1225 ---- ---- ---- ---- 980.00 +.70 979.30 1250 ---- ---- ---- ---- 955.00 +.70 954.30 1270 ---- ---- ---- ---- 935.00 +.70 934.30 1275 ---- ---- ---- ---- 930.00 +.70 929.30 1280 ---- ---- ---- ---- 925.00 +.70 924.30 1290 ---- ---- ---- ---- 915.00 +.70 914.30 1300 ---- ---- ---- ---- 905.00 +.70 904.30 1310 ---- ---- ---- ---- 895.00 +.70 894.30 1320 ---- ---- ---- ---- 885.10 +.70 884.40 1325 ---- ---- ---- ---- 880.10 +.60 879.50 1330 ---- ---- ---- ---- 875.20 +.60 874.60 1340 ---- ---- ---- ---- 865.30 +.50 864.80 1350 ---- ---- ---- ---- 855.50 +.40 855.10 1360 ---- ---- ---- ---- 845.80 +.40 845.40 1370 ---- ---- ---- ---- 836.20 +.40 835.80 1375 ---- ---- ---- ---- 831.30 +.30 831.00 1380 ---- ---- ---- ---- 826.50 +.30 826.20 1385 ---- ---- ---- ---- 821.70 +.30 821.40 1390 ---- ---- ---- ---- 817.00 +.30 816.70 1395 ---- ---- ---- ---- 812.20 +.30 811.90 1400 ---- ---- ---- ---- 807.50 +.30 807.20 1405 ---- ---- ---- ---- 802.70 +.20 802.50 1410 ---- ---- ---- ---- 798.00 +.20 797.80 1415 ---- ---- ---- ---- 793.30 +.20 793.10 1420 ---- ---- ---- ---- 788.60 +.20 788.40 1425 ---- ---- ---- ---- 783.90 +.20 783.70 1430 ---- ---- ---- ---- 779.30 +.20 779.10 1435 ---- ---- ---- ---- 774.60 +.20 774.40 1440 ---- ---- ---- ---- 770.00 +.20 769.80 1445 ---- ---- ---- ---- 765.30 +.10 765.20 1450 ---- ---- ---- ---- 760.70 +.10 760.60 1455 ---- ---- ---- ---- 756.10 +.10 756.00 1460 ---- ---- ---- ---- 751.50 +.10 751.40 1465 ---- ---- ---- ---- 746.90 +.10 746.80 1470 ---- ---- ---- ---- 742.40 +.10 742.30 1475 ---- ---- ---- ---- 737.80 +.10 737.70 1480 ---- ---- ---- ---- 733.30 +.10 733.20 1485 ---- ---- ---- ---- 728.70 UNCH 728.70 1490 ---- ---- ---- ---- 724.20 UNCH 724.20 1495 ---- ---- ---- ---- 719.70 UNCH 719.70 1500 ---- ---- ---- ---- 715.20 UNCH 715.20 1505 ---- ---- ---- ---- 710.70 UNCH 710.70 1510 ---- ---- ---- ---- 706.30 UNCH 706.30 1515 ---- ---- ---- ---- 701.80 UNCH 701.80 1520 ---- ---- ---- ---- 697.40 UNCH 697.40 1525 ---- ---- ---- ---- 692.90 -.10 693.00 1530 ---- ---- ---- ---- 688.50 UNCH 688.50 1535 ---- ---- ---- ---- 684.10 UNCH 684.10 1540 ---- ---- ---- ---- 679.70 -.10 679.80 1545 ---- ---- ---- ---- 675.30 -.10 675.40 1550 ---- ---- ---- ---- 670.90 -.10 671.00 1555 ---- ---- ---- ---- 666.60 -.10 666.70 1560 ---- ---- ---- ---- 662.20 -.10 662.30 1565 ---- ---- ---- ---- 657.90 -.10 658.00 1570 ---- ---- ---- ---- 653.50 -.20 653.70 1575 ---- ---- ---- ---- 649.20 -.20 649.40 1580 ---- ---- ---- ---- 644.90 -.20 645.10 1585 ---- ---- ---- ---- 640.60 -.20 640.80 1590 ---- ---- ---- ---- 636.30 -.20 636.50 1595 ---- ---- ---- ---- 632.10 -.10 632.20 1600 ---- ---- ---- ---- 627.80 -.20 628.00 1605 ---- ---- ---- ---- 623.60 -.10 623.70 1610 ---- ---- ---- ---- 619.30 -.20 619.50 1615 ---- ---- ---- ---- 615.10 -.20 615.30 1620 ---- ---- ---- ---- 610.90 -.10 611.00 1625 ---- ---- ---- ---- 606.70 -.10 606.80 1630 ---- ---- ---- ---- 602.40 -.20 602.60 1635 ---- ---- ---- ---- 598.30 -.20 598.50 1640 ---- ---- ---- ---- 594.10 -.20 594.30 1645 ---- ---- ---- ---- 589.90 -.20 590.10 1650 ---- ---- ---- ---- 585.70 -.30 586.00 1655 ---- ---- ---- ---- 581.60 -.20 581.80 1660 ---- ---- ---- ---- 577.40 -.30 577.70 1665 ---- ---- ---- ---- 573.30 -.20 573.50 1670 ---- ---- ---- ---- 569.20 -.20 569.40 1675 ---- ---- ---- ---- 565.10 -.20 565.30 1680 ---- ---- ---- ---- 561.00 -.20 561.20 1685 ---- ---- ---- ---- 556.90 -.20 557.10 1690 ---- ---- ---- ---- 552.80 -.20 553.00 1695 ---- ---- ---- ---- 548.70 -.20 548.90 1700 ---- ---- ---- ---- 544.60 -.30 544.90 1705 ---- ---- ---- ---- 540.60 -.20 540.80 1710 ---- ---- ---- ---- 536.50 -.20 536.70 1715 ---- ---- ---- ---- 532.40 -.30 532.70 1720 ---- ---- ---- ---- 528.40 -.30 528.70 1725 ---- ---- ---- ---- 524.40 -.20 524.60 1730 ---- ---- ---- ---- 520.30 -.30 520.60 1735 ---- ---- ---- ---- 516.30 -.30 516.60 1740 ---- ---- ---- ---- 512.30 -.30 512.60 1745 ---- ---- ---- ---- 508.30 -.30 508.60 1750 ---- ---- ---- ---- 504.30 -.30 504.60 1755 ---- ---- ---- ---- 500.30 -.30 500.60 1760 ---- ---- ---- ---- 496.30 -.30 496.60 1765 ---- ---- ---- ---- 492.40 -.20 492.60 1770 ---- ---- ---- ---- 488.40 -.30 488.70 1775 ---- ---- ---- ---- 484.40 -.30 484.70 1780 ---- ---- ---- ---- 480.50 -.30 480.80 1785 ---- ---- ---- ---- 476.60 -.20 476.80 1790 ---- ---- ---- ---- 472.70 -.20 472.90 1795 ---- ---- ---- ---- 468.70 -.30 469.00 1800 ---- ---- ---- ---- 464.90 -.20 465.10 1805 ---- ---- ---- ---- 461.00 -.20 461.20 1810 ---- ---- ---- ---- 457.10 -.30 457.40 1815 ---- ---- ---- ---- 453.30 -.20 453.50 1820 ---- ---- ---- ---- 449.40 -.30 449.70 1825 ---- ---- ---- ---- 445.60 -.30 445.90 1830 ---- ---- ---- ---- 441.80 -.30 442.10 1835 ---- ---- ---- ---- 438.00 -.30 438.30 1840 ---- ---- ---- ---- 434.20 -.30 434.50 1845 ---- ---- ---- ---- 430.50 -.20 430.70 1850 ---- ---- ---- ---- 426.70 -.30 427.00 1855 ---- ---- ---- ---- 423.00 -.30 423.30 1860 ---- ---- ---- ---- 419.30 -.30 419.60 1865 ---- ---- ---- ---- 415.60 -.30 415.90 1870 ---- ---- ---- ---- 412.00 -.30 412.30 1875 ---- ---- ---- ---- 408.30 -.30 408.60 1880 ---- ---- ---- ---- 404.70 -.30 405.00 1885 ---- ---- ---- ---- 401.10 -.30 401.40 1890 ---- ---- ---- ---- 397.60 -.30 397.90 1895 ---- ---- ---- ---- 394.00 -.30 394.30 1900 ---- ---- ---- ---- 390.50 -.30 390.80 1905 ---- ---- ---- ---- 387.00 -.30 387.30 1910 ---- ---- ---- ---- 383.60 -.30 383.90 1915 ---- ---- ---- ---- 380.10 -.30 380.40 1920 ---- ---- ---- ---- 376.70 -.30 377.00 1925 ---- ---- ---- ---- 373.40 -.20 373.60 1930 ---- ---- ---- ---- 370.00 -.30 370.30 1935 ---- ---- ---- ---- 366.70 -.30 367.00 1940 ---- ---- ---- ---- 363.40 -.30 363.70 1945 ---- ---- ---- ---- 360.20 -.30 360.50 1950 ---- ---- ---- ---- 357.00 -.20 357.20 1955 ---- ---- ---- ---- 353.80 -.30 354.10 1960 ---- ---- ---- ---- 350.60 -.30 350.90 1965 ---- ---- ---- ---- 347.50 -.30 347.80 1970 ---- ---- ---- ---- 344.40 -.30 344.70 1975 ---- ---- ---- ---- 341.40 -.30 341.70 1980 ---- ---- ---- ---- 338.40 -.20 338.60 1985 ---- ---- ---- ---- 335.40 -.30 335.70 1990 ---- ---- ---- ---- 332.40 -.30 332.70 1995 ---- ---- ---- ---- 329.50 -.30 329.80 2000 ---- ---- ---- ---- 326.60 -.30 326.90 2005 ---- ---- ---- ---- 323.80 -.20 324.00 2010 ---- ---- ---- ---- 321.00 -.20 321.20 2015 ---- ---- ---- ---- 318.20 -.20 318.40 2020 ---- ---- ---- ---- 315.40 -.30 315.70 2025 ---- ---- ---- ---- 312.70 -.30 313.00 2030 ---- ---- ---- ---- 310.00 -.30 310.30 2035 ---- ---- ---- ---- 307.40 -.20 307.60 2040 ---- ---- ---- ---- 304.80 -.20 305.00 2045 ---- ---- ---- ---- 302.20 -.30 302.50 2050 ---- ---- ---- ---- 299.60 -.30 299.90 2055 ---- ---- ---- ---- 297.10 -.30 297.40 2060 ---- ---- ---- ---- 294.70 -.20 294.90 2065 ---- ---- ---- ---- 292.20 -.30 292.50 2070 ---- ---- ---- ---- 289.80 -.30 290.10 2075 ---- ---- ---- ---- 287.40 -.30 287.70 2080 ---- ---- ---- ---- 285.10 -.30 285.40 2085 ---- ---- ---- ---- 282.80 -.20 283.00 2090 ---- ---- ---- ---- 280.50 -.30 280.80 2095 ---- ---- ---- ---- 278.30 -.20 278.50 2100 ---- ---- ---- ---- 276.10 -.20 276.30 2105 ---- ---- ---- ---- 273.90 -.20 274.10 2110 ---- ---- ---- ---- 271.70 -.30 272.00 2115 ---- ---- ---- ---- 269.60 -.30 269.90 2120 ---- ---- ---- ---- 267.60 -.20 267.80 2125 ---- ---- ---- ---- 265.50 -.30 265.80 2130 ---- ---- ---- ---- 263.50 -.30 263.80 2135 ---- ---- ---- ---- 261.50 -.30 261.80 2140 ---- ---- ---- ---- 259.60 -.20 259.80 2145 ---- ---- ---- ---- 257.70 -.20 257.90 2150 ---- ---- ---- ---- 255.80 -.20 256.00 2155 ---- ---- ---- ---- 253.90 -.30 254.20 2160 ---- ---- ---- ---- 252.10 -.30 252.40 2165 ---- ---- ---- ---- 250.30 -.30 250.60 2170 ---- ---- ---- ---- 248.50 -.30 248.80 2175 ---- ---- ---- ---- 246.80 -.20 247.00 2180 ---- ---- ---- ---- 245.10 -.20 245.30 2185 ---- ---- ---- ---- 243.40 -.20 243.60 2190 ---- ---- ---- ---- 241.70 -.30 242.00 2195 ---- ---- ---- ---- 240.10 -.20 240.30 2200 ---- ---- ---- ---- 238.50 -.20 238.70 2205 ---- ---- ---- ---- 236.90 -.20 237.10 2210 ---- ---- ---- ---- 235.30 -.20 235.50 2215 ---- ---- ---- ---- 233.70 -.30 234.00 2220 ---- ---- ---- ---- 232.20 -.30 232.50 2225 ---- ---- ---- ---- 230.70 -.30 231.00 2230 ---- ---- ---- ---- 229.20 -.30 229.50 2235 ---- ---- ---- ---- 227.80 -.20 228.00 2240 ---- ---- ---- ---- 226.30 -.30 226.60 2245 ---- ---- ---- ---- 224.90 -.30 225.20 2250 ---- ---- ---- ---- 223.50 -.30 223.80 2255 ---- ---- ---- ---- 222.10 -.30 222.40 2260 ---- ---- ---- ---- 220.80 -.20 221.00 2265 ---- ---- ---- ---- 219.40 -.30 219.70 2270 ---- ---- ---- ---- 218.10 -.20 218.30 2275 ---- ---- ---- ---- 216.80 -.20 217.00 2280 ---- ---- ---- ---- 215.50 -.20 215.70 2285 ---- ---- ---- ---- 214.20 -.20 214.40 2290 ---- ---- ---- ---- 212.90 -.30 213.20 2295 ---- ---- ---- ---- 211.70 -.20 211.90 2300 ---- ---- ---- ---- 210.40 -.30 210.70 2305 ---- ---- ---- ---- 209.20 -.20 209.40 2310 ---- ---- ---- ---- 208.00 -.20 208.20 2315 ---- ---- ---- ---- 206.80 -.20 207.00 2320 ---- ---- ---- ---- 205.60 -.20 205.80 2325 ---- ---- ---- ---- 204.40 -.20 204.60 2330 ---- ---- ---- ---- 203.20 -.30 203.50 2335 ---- ---- ---- ---- 202.00 -.30 202.30 2340 ---- ---- ---- ---- 200.90 -.20 201.10 2345 ---- ---- ---- ---- 199.70 -.30 200.00 2350 ---- ---- ---- ---- 198.60 -.20 198.80 2355 ---- ---- ---- ---- 197.50 -.20 197.70 2360 ---- ---- ---- ---- 196.30 -.30 196.60 2365 ---- ---- ---- ---- 195.20 -.30 195.50 2370 ---- ---- ---- ---- 194.10 -.30 194.40 2375 ---- ---- ---- ---- 193.00 -.30 193.30 2380 ---- ---- ---- ---- 191.90 -.30 192.20 2385 ---- ---- ---- ---- 190.90 -.20 191.10 2390 ---- ---- ---- ---- 189.80 -.20 190.00 2395 ---- ---- ---- ---- 188.70 -.30 189.00 2400 ---- ---- ---- ---- 187.70 -.20 187.90 2405 ---- ---- ---- ---- 186.60 -.30 186.90 2410 ---- ---- ---- ---- 185.60 -.20 185.80 2415 ---- ---- ---- ---- 184.60 -.20 184.80 2420 ---- ---- ---- ---- 183.60 -.20 183.80 2425 ---- ---- ---- ---- 182.50 -.30 182.80 2430 ---- ---- ---- ---- 181.50 -.30 181.80 2435 ---- ---- ---- ---- 180.60 -.20 180.80 2440 ---- ---- ---- ---- 179.60 -.20 179.80 2445 ---- ---- ---- ---- 178.60 -.20 178.80 2450 ---- ---- ---- ---- 177.60 -.30 177.90 2455 ---- ---- ---- ---- 176.70 -.20 176.90 2460 ---- ---- ---- ---- 175.70 -.30 176.00 2470 ---- ---- ---- ---- 173.90 -.20 174.10 2475 ---- ---- ---- ---- 173.00 -.20 173.20 2480 ---- ---- ---- ---- 172.00 -.30 172.30 2490 ---- ---- ---- ---- 170.30 -.20 170.50 2500 ---- ---- ---- ---- 168.50 -.20 168.70 2510 ---- ---- ---- ---- 166.80 -.20 167.00 2520 ---- ---- ---- ---- 165.10 -.20 165.30 2525 ---- ---- ---- ---- 164.30 -.20 164.50 2530 ---- ---- ---- ---- 163.40 -.30 163.70 2540 ---- ---- ---- ---- 161.80 -.20 162.00 2550 ---- ---- ---- ---- 160.20 -.20 160.40 2560 ---- ---- ---- ---- 158.70 -.20 158.90 2575 ---- ---- ---- ---- 156.40 -.20 156.60 2600 ---- ---- ---- ---- 152.70 -.20 152.90 2625 ---- ---- ---- ---- 149.20 -.30 149.50 2650 ---- ---- ---- ---- 145.90 -.30 146.20 2675 ---- ---- ---- ---- 142.80 -.20 143.00 2700 ---- ---- ---- ---- 139.80 -.20 140.00 2725 ---- ---- ---- ---- 136.90 -.20 137.10 2750 ---- ---- ---- ---- 134.20 -.20 134.40 3500 ---- ---- ---- ---- 92.00 -.20 92.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 896.00 +.30 895.70 1350 ---- ---- ---- ---- 872.20 +.20 872.00 1375 ---- ---- ---- ---- 848.70 +.10 848.60 1400 ---- ---- ---- ---- 825.60 +.10 825.50 1425 ---- ---- ---- ---- 802.70 -.10 802.80 1450 ---- ---- ---- ---- 780.20 -.10 780.30 1475 ---- ---- ---- ---- 758.00 -.10 758.10 1500 ---- ---- ---- ---- 736.10 -.20 736.30 1520 ---- ---- ---- ---- 718.70 -.20 718.90 1525 ---- ---- ---- ---- 714.40 -.30 714.70 1530 ---- ---- ---- ---- 710.10 -.30 710.40 1540 ---- ---- ---- ---- 701.60 -.20 701.80 1550 ---- ---- ---- ---- 693.00 -.30 693.30 1560 ---- ---- ---- ---- 684.60 -.30 684.90 1570 ---- ---- ---- ---- 676.20 -.30 676.50 1575 ---- ---- ---- ---- 672.00 -.30 672.30 1580 ---- ---- ---- ---- 667.80 -.30 668.10 1590 ---- ---- ---- ---- 659.40 -.40 659.80 1600 ---- ---- ---- ---- 651.20 -.30 651.50 1610 ---- ---- ---- ---- 642.90 -.40 643.30 1615 ---- ---- ---- ---- 638.80 -.40 639.20 1620 ---- ---- ---- ---- 634.70 -.40 635.10 1625 ---- ---- ---- ---- 630.60 -.40 631.00 1630 ---- ---- ---- ---- 626.50 -.40 626.90 1635 ---- ---- ---- ---- 622.40 -.40 622.80 1640 ---- ---- ---- ---- 618.40 -.40 618.80 1645 ---- ---- ---- ---- 614.30 -.40 614.70 1650 ---- ---- ---- ---- 610.30 -.40 610.70 1655 ---- ---- ---- ---- 606.20 -.40 606.60 1660 ---- ---- ---- ---- 602.20 -.40 602.60 1665 ---- ---- ---- ---- 598.20 -.40 598.60 1670 ---- ---- ---- ---- 594.20 -.40 594.60 1675 ---- ---- ---- ---- 590.10 -.50 590.60 1680 ---- ---- ---- ---- 586.10 -.50 586.60 1685 ---- ---- ---- ---- 582.20 -.40 582.60 1690 ---- ---- ---- ---- 578.20 -.40 578.60 1695 ---- ---- ---- ---- 574.20 -.40 574.60 1700 ---- ---- ---- ---- 570.20 -.50 570.70 1705 ---- ---- ---- ---- 566.30 -.40 566.70 1710 ---- ---- ---- ---- 562.30 -.40 562.70 1715 ---- ---- ---- ---- 558.40 -.40 558.80 1720 ---- ---- ---- ---- 554.40 -.50 554.90 1725 ---- ---- ---- ---- 550.50 -.40 550.90 1730 ---- ---- ---- ---- 546.60 -.40 547.00 1735 ---- ---- ---- ---- 542.60 -.50 543.10 1740 ---- ---- ---- ---- 538.70 -.50 539.20 1745 ---- ---- ---- ---- 534.80 -.50 535.30 1750 ---- ---- ---- ---- 530.90 -.50 531.40 1755 ---- ---- ---- ---- 527.00 -.50 527.50 1760 ---- ---- ---- ---- 523.10 -.50 523.60 1765 ---- ---- ---- ---- 519.20 -.50 519.70 1770 ---- ---- ---- ---- 515.40 -.40 515.80 1775 ---- ---- ---- ---- 511.50 -.40 511.90 1780 ---- ---- ---- ---- 507.60 -.50 508.10 1785 ---- ---- ---- ---- 503.80 -.40 504.20 1790 ---- ---- ---- ---- 499.90 -.50 500.40 1795 ---- ---- ---- ---- 496.10 -.40 496.50 1800 ---- ---- ---- ---- 492.30 -.40 492.70 1805 ---- ---- ---- ---- 488.50 -.40 488.90 1810 ---- ---- ---- ---- 484.70 -.40 485.10 1815 ---- ---- ---- ---- 480.90 -.40 481.30 1820 ---- ---- ---- ---- 477.10 -.40 477.50 1825 ---- ---- ---- ---- 473.30 -.50 473.80 1830 ---- ---- ---- ---- 469.60 -.40 470.00 1835 ---- ---- ---- ---- 465.80 -.50 466.30 1840 ---- ---- ---- ---- 462.10 -.50 462.60 1845 ---- ---- ---- ---- 458.40 -.40 458.80 1850 ---- ---- ---- ---- 454.70 -.50 455.20 1855 ---- ---- ---- ---- 451.00 -.50 451.50 1860 ---- ---- ---- ---- 447.40 -.40 447.80 1865 ---- ---- ---- ---- 443.80 -.40 444.20 1870 ---- ---- ---- ---- 440.10 -.50 440.60 1875 ---- ---- ---- ---- 436.50 -.50 437.00 1880 ---- ---- ---- ---- 433.00 -.40 433.40 1885 ---- ---- ---- ---- 429.40 -.40 429.80 1890 ---- ---- ---- ---- 425.90 -.40 426.30 1895 ---- ---- ---- ---- 422.40 -.40 422.80 1900 ---- ---- ---- ---- 418.90 -.40 419.30 1905 ---- ---- ---- ---- 415.40 -.40 415.80 1910 ---- ---- ---- ---- 412.00 -.40 412.40 1915 ---- ---- ---- ---- 408.50 -.50 409.00 1920 ---- ---- ---- ---- 405.20 -.40 405.60 1925 ---- ---- ---- ---- 401.80 -.40 402.20 1930 ---- ---- ---- ---- 398.50 -.40 398.90 1935 ---- ---- ---- ---- 395.20 -.40 395.60 1940 ---- ---- ---- ---- 391.90 -.40 392.30 1945 ---- ---- ---- ---- 388.70 -.40 389.10 1950 ---- ---- ---- ---- 385.50 -.40 385.90 1955 ---- ---- ---- ---- 382.30 -.40 382.70 1960 ---- ---- ---- ---- 379.10 -.40 379.50 1965 ---- ---- ---- ---- 376.00 -.40 376.40 1970 ---- ---- ---- ---- 372.90 -.50 373.40 1975 ---- ---- ---- ---- 369.90 -.40 370.30 1980 ---- ---- ---- ---- 366.90 -.40 367.30 1985 ---- ---- ---- ---- 363.90 -.40 364.30 1990 ---- ---- ---- ---- 361.00 -.40 361.40 1995 ---- ---- ---- ---- 358.10 -.40 358.50 2000 ---- ---- ---- ---- 355.20 -.40 355.60 2005 ---- ---- ---- ---- 352.30 -.40 352.70 2010 ---- ---- ---- ---- 349.50 -.40 349.90 2015 ---- ---- ---- ---- 346.70 -.40 347.10 2020 ---- ---- ---- ---- 344.00 -.40 344.40 2025 ---- ---- ---- ---- 341.30 -.40 341.70 2030 ---- ---- ---- ---- 338.60 -.40 339.00 2035 ---- ---- ---- ---- 335.90 -.40 336.30 2040 ---- ---- ---- ---- 333.30 -.40 333.70 2045 ---- ---- ---- ---- 330.80 -.30 331.10 2050 ---- ---- ---- ---- 328.20 -.40 328.60 2055 ---- ---- ---- ---- 325.70 -.40 326.10 2060 ---- ---- ---- ---- 323.20 -.40 323.60 2065 ---- ---- ---- ---- 320.80 -.40 321.20 2070 ---- ---- ---- ---- 318.40 -.30 318.70 2075 ---- ---- ---- ---- 316.00 -.40 316.40 2080 ---- ---- ---- ---- 313.60 -.40 314.00 2085 ---- ---- ---- ---- 311.30 -.40 311.70 2090 ---- ---- ---- ---- 309.00 -.40 309.40 2095 ---- ---- ---- ---- 306.80 -.40 307.20 2100 ---- ---- ---- ---- 304.60 -.30 304.90 2105 ---- ---- ---- ---- 302.40 -.40 302.80 2110 ---- ---- ---- ---- 300.20 -.40 300.60 2115 ---- ---- ---- ---- 298.10 -.40 298.50 2120 ---- ---- ---- ---- 296.00 -.40 296.40 2125 ---- ---- ---- ---- 294.00 -.40 294.40 2130 ---- ---- ---- ---- 292.00 -.30 292.30 2135 ---- ---- ---- ---- 290.00 -.30 290.30 2140 ---- ---- ---- ---- 288.00 -.40 288.40 2145 ---- ---- ---- ---- 286.10 -.30 286.40 2150 ---- ---- ---- ---- 284.20 -.30 284.50 2155 ---- ---- ---- ---- 282.30 -.40 282.70 2160 ---- ---- ---- ---- 280.50 -.30 280.80 2165 ---- ---- ---- ---- 278.70 -.30 279.00 2170 ---- ---- ---- ---- 276.90 -.30 277.20 2175 ---- ---- ---- ---- 275.10 -.40 275.50 2180 ---- ---- ---- ---- 273.40 -.40 273.80 2185 ---- ---- ---- ---- 271.70 -.40 272.10 2190 ---- ---- ---- ---- 270.00 -.40 270.40 2195 ---- ---- ---- ---- 268.40 -.40 268.80 2200 ---- ---- ---- ---- 266.80 -.30 267.10 2205 ---- ---- ---- ---- 265.20 -.30 265.50 2210 ---- ---- ---- ---- 263.60 -.40 264.00 2215 ---- ---- ---- ---- 262.10 -.30 262.40 2220 ---- ---- ---- ---- 260.50 -.40 260.90 2225 ---- ---- ---- ---- 259.00 -.40 259.40 2230 ---- ---- ---- ---- 257.60 -.30 257.90 2235 ---- ---- ---- ---- 256.10 -.40 256.50 2240 ---- ---- ---- ---- 254.70 -.40 255.10 2245 ---- ---- ---- ---- 253.30 -.40 253.70 2250 ---- ---- ---- ---- 251.90 -.40 252.30 2255 ---- ---- ---- ---- 250.60 -.30 250.90 2260 ---- ---- ---- ---- 249.20 -.40 249.60 2265 ---- ---- ---- ---- 247.90 -.30 248.20 2270 ---- ---- ---- ---- 246.60 -.30 246.90 2275 ---- ---- ---- ---- 245.30 -.40 245.70 2280 ---- ---- ---- ---- 244.00 -.40 244.40 2285 ---- ---- ---- ---- 242.80 -.30 243.10 2290 ---- ---- ---- ---- 241.60 -.30 241.90 2295 ---- ---- ---- ---- 240.30 -.40 240.70 2300 ---- ---- ---- ---- 239.10 -.40 239.50 2305 ---- ---- ---- ---- 238.00 -.30 238.30 2310 ---- ---- ---- ---- 236.80 -.40 237.20 2315 ---- ---- ---- ---- 235.60 -.40 236.00 2320 ---- ---- ---- ---- 234.50 -.40 234.90 2325 ---- ---- ---- ---- 233.40 -.30 233.70 2330 ---- ---- ---- ---- 232.30 -.30 232.60 2335 ---- ---- ---- ---- 231.20 -.30 231.50 2340 ---- ---- ---- ---- 230.10 -.40 230.50 2345 ---- ---- ---- ---- 229.00 -.40 229.40 2350 ---- ---- ---- ---- 228.00 -.30 228.30 2355 ---- ---- ---- ---- 226.90 -.40 227.30 2360 ---- ---- ---- ---- 225.90 -.30 226.20 2365 ---- ---- ---- ---- 224.90 -.30 225.20 2370 ---- ---- ---- ---- 223.80 -.40 224.20 2375 ---- ---- ---- ---- 222.80 -.40 223.20 2380 ---- ---- ---- ---- 221.80 -.40 222.20 2385 ---- ---- ---- ---- 220.90 -.30 221.20 2390 ---- ---- ---- ---- 219.90 -.30 220.20 2395 ---- ---- ---- ---- 218.90 -.40 219.30 2400 ---- ---- ---- ---- 218.00 -.30 218.30 2405 ---- ---- ---- ---- 217.00 -.40 217.40 2410 ---- ---- ---- ---- 216.10 -.30 216.40 2415 ---- ---- ---- ---- 215.20 -.30 215.50 2420 ---- ---- ---- ---- 214.30 -.30 214.60 2425 ---- ---- ---- ---- 213.40 -.30 213.70 2430 ---- ---- ---- ---- 212.50 -.30 212.80 2435 ---- ---- ---- ---- 211.60 -.30 211.90 2440 ---- ---- ---- ---- 210.70 -.40 211.10 2445 ---- ---- ---- ---- 209.80 -.40 210.20 2450 ---- ---- ---- ---- 209.00 -.30 209.30 2455 ---- ---- ---- ---- 208.10 -.40 208.50 2460 ---- ---- ---- ---- 207.30 -.40 207.70 2465 ---- ---- ---- ---- 206.50 -.30 206.80 2470 ---- ---- ---- ---- 205.70 -.30 206.00 2475 ---- ---- ---- ---- 204.90 -.30 205.20 2480 ---- ---- ---- ---- 204.00 -.40 204.40 2490 ---- ---- ---- ---- 202.50 -.30 202.80 2500 ---- ---- ---- ---- 200.90 -.40 201.30 2510 ---- ---- ---- ---- 199.40 -.40 199.80 2520 ---- ---- ---- ---- 197.90 -.40 198.30 2525 ---- ---- ---- ---- 197.20 -.30 197.50 2530 ---- ---- ---- ---- 196.50 -.30 196.80 2540 ---- ---- ---- ---- 195.10 -.30 195.40 2550 ---- ---- ---- ---- 193.70 -.30 194.00 2560 ---- ---- ---- ---- 192.30 -.40 192.70 2570 ---- ---- ---- ---- 191.00 -.30 191.30 2575 ---- ---- ---- ---- 190.30 -.40 190.70 2600 ---- ---- ---- ---- 187.20 -.30 187.50 2625 ---- ---- ---- ---- 184.20 -.30 184.50 2650 ---- ---- ---- ---- 181.30 -.30 181.60 2675 ---- ---- ---- ---- 178.60 -.30 178.90 2700 ---- ---- ---- ---- 176.10 -.30 176.40 2725 ---- ---- ---- ---- 173.60 -.40 174.00 2750 ---- ---- ---- ---- 171.30 -.40 171.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 902.90 -.10 903.00 1375 ---- ---- ---- ---- 880.10 -.20 880.30 1400 ---- ---- ---- ---- 857.60 -.20 857.80 1425 ---- ---- ---- ---- 835.30 -.30 835.60 1450 ---- ---- ---- ---- 813.20 -.30 813.50 1475 ---- ---- ---- ---- 791.30 -.40 791.70 1500 ---- ---- ---- ---- 769.60 -.40 770.00 1525 ---- ---- ---- ---- 748.10 -.50 748.60 1530 ---- ---- ---- ---- 743.90 -.40 744.30 1540 ---- ---- ---- ---- 735.30 -.50 735.80 1550 ---- ---- ---- ---- 726.80 -.50 727.30 1560 ---- ---- ---- ---- 718.40 -.50 718.90 1570 ---- ---- ---- ---- 710.00 -.50 710.50 1575 ---- ---- ---- ---- 705.80 -.50 706.30 1580 ---- ---- ---- ---- 701.60 -.50 702.10 1590 ---- ---- ---- ---- 693.20 -.60 693.80 1600 ---- ---- ---- ---- 684.90 -.50 685.40 1610 ---- ---- ---- ---- 676.60 -.60 677.20 1620 ---- ---- ---- ---- 668.30 -.60 668.90 1625 ---- ---- ---- ---- 664.20 -.60 664.80 1630 ---- ---- ---- ---- 660.10 -.60 660.70 1635 ---- ---- ---- ---- 656.00 -.60 656.60 1640 ---- ---- ---- ---- 651.90 -.60 652.50 1645 ---- ---- ---- ---- 647.80 -.60 648.40 1650 ---- ---- ---- ---- 643.70 -.60 644.30 1655 ---- ---- ---- ---- 639.70 -.50 640.20 1660 ---- ---- ---- ---- 635.60 -.60 636.20 1665 ---- ---- ---- ---- 631.50 -.60 632.10 1670 ---- ---- ---- ---- 627.50 -.60 628.10 1675 ---- ---- ---- ---- 623.50 -.50 624.00 1680 ---- ---- ---- ---- 619.40 -.60 620.00 1685 ---- ---- ---- ---- 615.40 -.60 616.00 1690 ---- ---- ---- ---- 611.40 -.60 612.00 1695 ---- ---- ---- ---- 607.40 -.60 608.00 1700 ---- ---- ---- ---- 603.40 -.60 604.00 1705 ---- ---- ---- ---- 599.40 -.60 600.00 1710 ---- ---- ---- ---- 595.40 -.60 596.00 1715 ---- ---- ---- ---- 591.40 -.60 592.00 1720 ---- ---- ---- ---- 587.50 -.50 588.00 1725 ---- ---- ---- ---- 583.50 -.60 584.10 1730 ---- ---- ---- ---- 579.50 -.60 580.10 1735 ---- ---- ---- ---- 575.60 -.60 576.20 1740 ---- ---- ---- ---- 571.70 -.60 572.30 1745 ---- ---- ---- ---- 567.70 -.60 568.30 1750 ---- ---- ---- ---- 563.80 -.60 564.40 1755 ---- ---- ---- ---- 559.90 -.60 560.50 1760 ---- ---- ---- ---- 556.00 -.60 556.60 1765 ---- ---- ---- ---- 552.10 -.60 552.70 1770 ---- ---- ---- ---- 548.20 -.60 548.80 1775 ---- ---- ---- ---- 544.30 -.60 544.90 1780 ---- ---- ---- ---- 540.50 -.60 541.10 1785 ---- ---- ---- ---- 536.60 -.60 537.20 1790 ---- ---- ---- ---- 532.80 -.60 533.40 1795 ---- ---- ---- ---- 528.90 -.60 529.50 1800 ---- ---- ---- ---- 525.10 -.60 525.70 1805 ---- ---- ---- ---- 521.30 -.60 521.90 1810 ---- ---- ---- ---- 517.50 -.60 518.10 1815 ---- ---- ---- ---- 513.70 -.60 514.30 1820 ---- ---- ---- ---- 509.90 -.60 510.50 1825 ---- ---- ---- ---- 506.10 -.60 506.70 1830 ---- ---- ---- ---- 502.40 -.50 502.90 1835 ---- ---- ---- ---- 498.60 -.60 499.20 1840 ---- ---- ---- ---- 494.90 -.60 495.50 1845 ---- ---- ---- ---- 491.20 -.60 491.80 1850 ---- ---- ---- ---- 487.50 -.60 488.10 1855 ---- ---- ---- ---- 483.80 -.60 484.40 1860 ---- ---- ---- ---- 480.10 -.60 480.70 1865 ---- ---- ---- ---- 476.50 -.60 477.10 1870 ---- ---- ---- ---- 472.80 -.60 473.40 1875 ---- ---- ---- ---- 469.20 -.60 469.80 1880 ---- ---- ---- ---- 465.60 -.60 466.20 1885 ---- ---- ---- ---- 462.10 -.50 462.60 1890 ---- ---- ---- ---- 458.50 -.60 459.10 1895 ---- ---- ---- ---- 455.00 -.60 455.60 1900 ---- ---- ---- ---- 451.50 -.50 452.00 1905 ---- ---- ---- ---- 448.00 -.60 448.60 1910 ---- ---- ---- ---- 444.50 -.60 445.10 1915 ---- ---- ---- ---- 441.10 -.50 441.60 1920 ---- ---- ---- ---- 437.70 -.50 438.20 1925 ---- ---- ---- ---- 434.30 -.50 434.80 1930 ---- ---- ---- ---- 430.90 -.60 431.50 1935 ---- ---- ---- ---- 427.60 -.50 428.10 1940 ---- ---- ---- ---- 424.30 -.50 424.80 1945 ---- ---- ---- ---- 421.00 -.50 421.50 1950 ---- ---- ---- ---- 417.70 -.60 418.30 1955 ---- ---- ---- ---- 414.50 -.50 415.00 1960 ---- ---- ---- ---- 411.30 -.60 411.90 1965 ---- ---- ---- ---- 408.10 -.60 408.70 1970 ---- ---- ---- ---- 405.00 -.60 405.60 1975 ---- ---- ---- ---- 401.90 -.50 402.40 1980 ---- ---- ---- ---- 398.80 -.60 399.40 1985 ---- ---- ---- ---- 395.80 -.50 396.30 1990 ---- ---- ---- ---- 392.80 -.50 393.30 1995 ---- ---- ---- ---- 389.80 -.60 390.40 2000 ---- ---- ---- ---- 386.90 -.50 387.40 2005 ---- ---- ---- ---- 384.00 -.50 384.50 2010 ---- ---- ---- ---- 381.10 -.50 381.60 2015 ---- ---- ---- ---- 378.30 -.50 378.80 2020 ---- ---- ---- ---- 375.50 -.50 376.00 2025 ---- ---- ---- ---- 372.70 -.50 373.20 2030 ---- ---- ---- ---- 370.00 -.50 370.50 2035 ---- ---- ---- ---- 367.30 -.50 367.80 2040 ---- ---- ---- ---- 364.60 -.50 365.10 2045 ---- ---- ---- ---- 361.90 -.60 362.50 2050 ---- ---- ---- ---- 359.30 -.60 359.90 2055 ---- ---- ---- ---- 356.80 -.50 357.30 2060 ---- ---- ---- ---- 354.20 -.60 354.80 2065 ---- ---- ---- ---- 351.70 -.50 352.20 2070 ---- ---- ---- ---- 349.30 -.50 349.80 2075 ---- ---- ---- ---- 346.80 -.50 347.30 2080 ---- ---- ---- ---- 344.40 -.50 344.90 2085 ---- ---- ---- ---- 342.00 -.60 342.60 2090 ---- ---- ---- ---- 339.70 -.50 340.20 2095 ---- ---- ---- ---- 337.40 -.50 337.90 2100 ---- ---- ---- ---- 335.10 -.50 335.60 2105 ---- ---- ---- ---- 332.90 -.50 333.40 2110 ---- ---- ---- ---- 330.70 -.50 331.20 2115 ---- ---- ---- ---- 328.50 -.50 329.00 2120 ---- ---- ---- ---- 326.40 -.50 326.90 2125 ---- ---- ---- ---- 324.30 -.50 324.80 2130 ---- ---- ---- ---- 322.20 -.50 322.70 2135 ---- ---- ---- ---- 320.20 -.50 320.70 2140 ---- ---- ---- ---- 318.20 -.50 318.70 2145 ---- ---- ---- ---- 316.20 -.50 316.70 2150 ---- ---- ---- ---- 314.30 -.50 314.80 2155 ---- ---- ---- ---- 312.40 -.40 312.80 2160 ---- ---- ---- ---- 310.50 -.50 311.00 2165 ---- ---- ---- ---- 308.60 -.50 309.10 2170 ---- ---- ---- ---- 306.80 -.50 307.30 2175 ---- ---- ---- ---- 305.00 -.50 305.50 2180 ---- ---- ---- ---- 303.30 -.50 303.80 2185 ---- ---- ---- ---- 301.50 -.50 302.00 2190 ---- ---- ---- ---- 299.80 -.50 300.30 2195 ---- ---- ---- ---- 298.20 -.50 298.70 2200 ---- ---- ---- ---- 296.50 -.50 297.00 2205 ---- ---- ---- ---- 294.90 -.50 295.40 2210 ---- ---- ---- ---- 293.30 -.50 293.80 2215 ---- ---- ---- ---- 291.80 -.50 292.30 2220 ---- ---- ---- ---- 290.20 -.50 290.70 2225 ---- ---- ---- ---- 288.70 -.50 289.20 2230 ---- ---- ---- ---- 287.20 -.50 287.70 2235 ---- ---- ---- ---- 285.80 -.50 286.30 2240 ---- ---- ---- ---- 284.30 -.50 284.80 2245 ---- ---- ---- ---- 282.90 -.50 283.40 2250 ---- ---- ---- ---- 281.50 -.50 282.00 2255 ---- ---- ---- ---- 280.10 -.50 280.60 2260 ---- ---- ---- ---- 278.80 -.50 279.30 2265 ---- ---- ---- ---- 277.50 -.40 277.90 2270 ---- ---- ---- ---- 276.10 -.50 276.60 2275 ---- ---- ---- ---- 274.80 -.50 275.30 2280 ---- ---- ---- ---- 273.60 -.40 274.00 2285 ---- ---- ---- ---- 272.30 -.50 272.80 2290 ---- ---- ---- ---- 271.10 -.40 271.50 2295 ---- ---- ---- ---- 269.80 -.50 270.30 2300 ---- ---- ---- ---- 268.60 -.50 269.10 2305 ---- ---- ---- ---- 267.40 -.50 267.90 2310 ---- ---- ---- ---- 266.30 -.40 266.70 2315 ---- ---- ---- ---- 265.10 -.50 265.60 2320 ---- ---- ---- ---- 263.90 -.50 264.40 2325 ---- ---- ---- ---- 262.80 -.50 263.30 2330 ---- ---- ---- ---- 261.70 -.40 262.10 2335 ---- ---- ---- ---- 260.60 -.40 261.00 2340 ---- ---- ---- ---- 259.50 -.40 259.90 2345 ---- ---- ---- ---- 258.40 -.40 258.80 2350 ---- ---- ---- ---- 257.30 -.50 257.80 2355 ---- ---- ---- ---- 256.20 -.50 256.70 2360 ---- ---- ---- ---- 255.20 -.40 255.60 2365 ---- ---- ---- ---- 254.10 -.50 254.60 2370 ---- ---- ---- ---- 253.00 -.50 253.50 2375 ---- ---- ---- ---- 252.00 -.50 252.50 2380 ---- ---- ---- ---- 251.00 -.40 251.40 2385 ---- ---- ---- ---- 249.90 -.50 250.40 2390 ---- ---- ---- ---- 248.90 -.50 249.40 2395 ---- ---- ---- ---- 247.90 -.50 248.40 2400 ---- ---- ---- ---- 246.90 -.50 247.40 2405 ---- ---- ---- ---- 245.90 -.50 246.40 2410 ---- ---- ---- ---- 244.90 -.50 245.40 2415 ---- ---- ---- ---- 243.90 -.50 244.40 2420 ---- ---- ---- ---- 243.00 -.40 243.40 2425 ---- ---- ---- ---- 242.00 -.40 242.40 2430 ---- ---- ---- ---- 241.00 -.50 241.50 2435 ---- ---- ---- ---- 240.10 -.40 240.50 2440 ---- ---- ---- ---- 239.10 -.50 239.60 2445 ---- ---- ---- ---- 238.20 -.40 238.60 2450 ---- ---- ---- ---- 237.30 -.40 237.70 2455 ---- ---- ---- ---- 236.30 -.50 236.80 2460 ---- ---- ---- ---- 235.40 -.50 235.90 2465 ---- ---- ---- ---- 234.50 -.40 234.90 2470 ---- ---- ---- ---- 233.60 -.40 234.00 2475 ---- ---- ---- ---- 232.70 -.40 233.10 2480 ---- ---- ---- ---- 231.80 -.50 232.30 2485 ---- ---- ---- ---- 230.90 -.50 231.40 2490 ---- ---- ---- ---- 230.00 -.50 230.50 2495 ---- ---- ---- ---- 229.20 -.40 229.60 2500 ---- ---- ---- ---- 228.30 -.50 228.80 2510 ---- ---- ---- ---- 226.60 -.50 227.10 2520 ---- ---- ---- ---- 225.00 -.40 225.40 2525 ---- ---- ---- ---- 224.10 -.50 224.60 2530 ---- ---- ---- ---- 223.30 -.50 223.80 2540 ---- ---- ---- ---- 221.70 -.50 222.20 2550 ---- ---- ---- ---- 220.10 -.50 220.60 2560 ---- ---- ---- ---- 218.60 -.40 219.00 2570 ---- ---- ---- ---- 217.10 -.40 217.50 2575 ---- ---- ---- ---- 216.30 -.50 216.80 2580 ---- ---- ---- ---- 215.60 -.40 216.00 2590 ---- ---- ---- ---- 214.10 -.50 214.60 2600 ---- ---- ---- ---- 212.70 -.40 213.10 2625 ---- ---- ---- ---- 209.30 -.40 209.70 2650 ---- ---- ---- ---- 206.00 -.40 206.40 2675 ---- ---- ---- ---- 202.80 -.40 203.20 2700 ---- ---- ---- ---- 199.80 -.40 200.20 2725 ---- ---- ---- ---- 197.00 -.40 197.40 2750 ---- ---- ---- ---- 194.20 -.40 194.60 2775 ---- ---- ---- ---- 191.60 -.40 192.00 2800 ---- ---- ---- ---- 189.20 -.40 189.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 916.10 -.10 916.20 1375 ---- ---- ---- ---- 893.50 -.30 893.80 1400 ---- ---- ---- ---- 871.30 -.30 871.60 1425 ---- ---- ---- ---- 849.30 -.40 849.70 1450 ---- ---- ---- ---- 827.60 -.40 828.00 1475 ---- ---- ---- ---- 806.20 -.50 806.70 1500 ---- ---- ---- ---- 785.10 -.50 785.60 1525 ---- ---- ---- ---- 764.20 -.60 764.80 1550 ---- ---- ---- ---- 743.60 -.60 744.20 1560 ---- ---- ---- ---- 735.40 -.60 736.00 1570 ---- ---- ---- ---- 727.30 -.60 727.90 1575 ---- ---- ---- ---- 723.20 -.70 723.90 1580 ---- ---- ---- ---- 719.20 -.60 719.80 1590 ---- ---- ---- ---- 711.10 -.70 711.80 1600 ---- ---- ---- ---- 703.10 -.70 703.80 1610 ---- ---- ---- ---- 695.20 -.60 695.80 1620 ---- ---- ---- ---- 687.20 -.70 687.90 1625 ---- ---- ---- ---- 683.30 -.70 684.00 1630 ---- ---- ---- ---- 679.30 -.70 680.00 1640 ---- ---- ---- ---- 671.50 -.70 672.20 1650 ---- ---- ---- ---- 663.60 -.70 664.30 1655 ---- ---- ---- ---- 659.70 -.70 660.40 1660 ---- ---- ---- ---- 655.80 -.70 656.50 1665 ---- ---- ---- ---- 651.90 -.80 652.70 1670 ---- ---- ---- ---- 648.10 -.70 648.80 1675 ---- ---- ---- ---- 644.20 -.70 644.90 1680 ---- ---- ---- ---- 640.30 -.70 641.00 1685 ---- ---- ---- ---- 636.50 -.70 637.20 1690 ---- ---- ---- ---- 632.60 -.70 633.30 1695 ---- ---- ---- ---- 628.80 -.70 629.50 1700 ---- ---- ---- ---- 624.90 -.80 625.70 1705 ---- ---- ---- ---- 621.10 -.70 621.80 1710 ---- ---- ---- ---- 617.30 -.70 618.00 1715 ---- ---- ---- ---- 613.40 -.80 614.20 1720 ---- ---- ---- ---- 609.60 -.80 610.40 1725 ---- ---- ---- ---- 605.80 -.80 606.60 1730 ---- ---- ---- ---- 602.00 -.80 602.80 1735 ---- ---- ---- ---- 598.20 -.80 599.00 1740 ---- ---- ---- ---- 594.40 -.80 595.20 1745 ---- ---- ---- ---- 590.60 -.80 591.40 1750 ---- ---- ---- ---- 586.90 -.70 587.60 1755 ---- ---- ---- ---- 583.10 -.70 583.80 1760 ---- ---- ---- ---- 579.30 -.70 580.00 1765 ---- ---- ---- ---- 575.50 -.80 576.30 1770 ---- ---- ---- ---- 571.80 -.70 572.50 1775 ---- ---- ---- ---- 568.00 -.70 568.70 1780 ---- ---- ---- ---- 564.20 -.80 565.00 1785 ---- ---- ---- ---- 560.50 -.70 561.20 1790 ---- ---- ---- ---- 556.70 -.80 557.50 1795 ---- ---- ---- ---- 553.00 -.70 553.70 1800 ---- ---- ---- ---- 549.20 -.80 550.00 1805 ---- ---- ---- ---- 545.50 -.70 546.20 1810 ---- ---- ---- ---- 541.70 -.80 542.50 1815 ---- ---- ---- ---- 538.00 -.80 538.80 1820 ---- ---- ---- ---- 534.30 -.70 535.00 1825 ---- ---- ---- ---- 530.60 -.70 531.30 1830 ---- ---- ---- ---- 526.90 -.70 527.60 1835 ---- ---- ---- ---- 523.20 -.70 523.90 1840 ---- ---- ---- ---- 519.50 -.70 520.20 1845 ---- ---- ---- ---- 515.80 -.70 516.50 1850 ---- ---- ---- ---- 512.10 -.70 512.80 1855 ---- ---- ---- ---- 508.40 -.80 509.20 1860 ---- ---- ---- ---- 504.80 -.70 505.50 1865 ---- ---- ---- ---- 501.10 -.80 501.90 1870 ---- ---- ---- ---- 497.50 -.70 498.20 1875 ---- ---- ---- ---- 493.90 -.70 494.60 1880 ---- ---- ---- ---- 490.30 -.70 491.00 1885 ---- ---- ---- ---- 486.70 -.70 487.40 1890 ---- ---- ---- ---- 483.20 -.70 483.90 1895 ---- ---- ---- ---- 479.60 -.70 480.30 1900 ---- ---- ---- ---- 476.10 -.70 476.80 1905 ---- ---- ---- ---- 472.60 -.70 473.30 1910 ---- ---- ---- ---- 469.10 -.70 469.80 1915 ---- ---- ---- ---- 465.60 -.70 466.30 1920 ---- ---- ---- ---- 462.10 -.70 462.80 1925 ---- ---- ---- ---- 458.70 -.70 459.40 1930 ---- ---- ---- ---- 455.30 -.70 456.00 1935 ---- ---- ---- ---- 451.90 -.70 452.60 1940 ---- ---- ---- ---- 448.50 -.70 449.20 1945 ---- ---- ---- ---- 445.20 -.70 445.90 1950 ---- ---- ---- ---- 441.90 -.70 442.60 1955 ---- ---- ---- ---- 438.60 -.70 439.30 1960 ---- ---- ---- ---- 435.40 -.60 436.00 1965 ---- ---- ---- ---- 432.20 -.60 432.80 1970 ---- ---- ---- ---- 429.00 -.60 429.60 1975 ---- ---- ---- ---- 425.80 -.70 426.50 1980 ---- ---- ---- ---- 422.70 -.60 423.30 1985 ---- ---- ---- ---- 419.60 -.60 420.20 1990 ---- ---- ---- ---- 416.50 -.70 417.20 1995 ---- ---- ---- ---- 413.50 -.70 414.20 2000 ---- ---- ---- ---- 410.50 -.70 411.20 2005 ---- ---- ---- ---- 407.50 -.70 408.20 2010 ---- ---- ---- ---- 404.60 -.70 405.30 2015 ---- ---- ---- ---- 401.70 -.70 402.40 2020 ---- ---- ---- ---- 398.90 -.60 399.50 2025 ---- ---- ---- ---- 396.10 -.60 396.70 2030 ---- ---- ---- ---- 393.30 -.60 393.90 2035 ---- ---- ---- ---- 390.50 -.70 391.20 2040 ---- ---- ---- ---- 387.80 -.70 388.50 2045 ---- ---- ---- ---- 385.10 -.70 385.80 2050 ---- ---- ---- ---- 382.50 -.60 383.10 2055 ---- ---- ---- ---- 379.90 -.60 380.50 2060 ---- ---- ---- ---- 377.30 -.60 377.90 2065 ---- ---- ---- ---- 374.80 -.60 375.40 2070 ---- ---- ---- ---- 372.20 -.70 372.90 2075 ---- ---- ---- ---- 369.80 -.60 370.40 2080 ---- ---- ---- ---- 367.30 -.70 368.00 2085 ---- ---- ---- ---- 364.90 -.60 365.50 2090 ---- ---- ---- ---- 362.50 -.70 363.20 2095 ---- ---- ---- ---- 360.20 -.60 360.80 2100 ---- ---- ---- ---- 357.90 -.60 358.50 2105 ---- ---- ---- ---- 355.60 -.70 356.30 2110 ---- ---- ---- ---- 353.40 -.60 354.00 2115 ---- ---- ---- ---- 351.20 -.60 351.80 2120 ---- ---- ---- ---- 349.00 -.60 349.60 2125 ---- ---- ---- ---- 346.90 -.60 347.50 2130 ---- ---- ---- ---- 344.80 -.60 345.40 2135 ---- ---- ---- ---- 342.70 -.60 343.30 2140 ---- ---- ---- ---- 340.60 -.70 341.30 2145 ---- ---- ---- ---- 338.60 -.60 339.20 2150 ---- ---- ---- ---- 336.70 -.60 337.30 2155 ---- ---- ---- ---- 334.70 -.60 335.30 2160 ---- ---- ---- ---- 332.80 -.60 333.40 2165 ---- ---- ---- ---- 330.90 -.60 331.50 2170 ---- ---- ---- ---- 329.00 -.60 329.60 2175 ---- ---- ---- ---- 327.20 -.60 327.80 2180 ---- ---- ---- ---- 325.40 -.60 326.00 2185 ---- ---- ---- ---- 323.70 -.50 324.20 2190 ---- ---- ---- ---- 321.90 -.60 322.50 2195 ---- ---- ---- ---- 320.20 -.60 320.80 2200 ---- ---- ---- ---- 318.50 -.60 319.10 2205 ---- ---- ---- ---- 316.90 -.60 317.50 2210 ---- ---- ---- ---- 315.20 -.60 315.80 2215 ---- ---- ---- ---- 313.60 -.60 314.20 2220 ---- ---- ---- ---- 312.10 -.60 312.70 2225 ---- ---- ---- ---- 310.50 -.60 311.10 2230 ---- ---- ---- ---- 309.00 -.60 309.60 2235 ---- ---- ---- ---- 307.50 -.60 308.10 2240 ---- ---- ---- ---- 306.00 -.60 306.60 2245 ---- ---- ---- ---- 304.60 -.60 305.20 2250 ---- ---- ---- ---- 303.20 -.60 303.80 2255 ---- ---- ---- ---- 301.80 -.60 302.40 2260 ---- ---- ---- ---- 300.40 -.60 301.00 2265 ---- ---- ---- ---- 299.00 -.60 299.60 2270 ---- ---- ---- ---- 297.70 -.60 298.30 2275 ---- ---- ---- ---- 296.40 -.60 297.00 2280 ---- ---- ---- ---- 295.10 -.60 295.70 2285 ---- ---- ---- ---- 293.80 -.60 294.40 2290 ---- ---- ---- ---- 292.60 -.60 293.20 2295 ---- ---- ---- ---- 291.40 -.50 291.90 2300 ---- ---- ---- ---- 290.20 -.50 290.70 2305 ---- ---- ---- ---- 289.00 -.50 289.50 2310 ---- ---- ---- ---- 287.80 -.60 288.40 2315 ---- ---- ---- ---- 286.60 -.60 287.20 2320 ---- ---- ---- ---- 285.50 -.60 286.10 2325 ---- ---- ---- ---- 284.40 -.50 284.90 2330 ---- ---- ---- ---- 283.30 -.50 283.80 2335 ---- ---- ---- ---- 282.20 -.50 282.70 2340 ---- ---- ---- ---- 281.10 -.60 281.70 2345 ---- ---- ---- ---- 280.00 -.60 280.60 2350 ---- ---- ---- ---- 279.00 -.60 279.60 2355 ---- ---- ---- ---- 278.00 -.50 278.50 2360 ---- ---- ---- ---- 276.90 -.60 277.50 2365 ---- ---- ---- ---- 275.90 -.60 276.50 2370 ---- ---- ---- ---- 274.90 -.60 275.50 2375 ---- ---- ---- ---- 273.90 -.60 274.50 2380 ---- ---- ---- ---- 273.00 -.50 273.50 2385 ---- ---- ---- ---- 272.00 -.60 272.60 2390 ---- ---- ---- ---- 271.10 -.50 271.60 2395 ---- ---- ---- ---- 270.10 -.60 270.70 2400 ---- ---- ---- ---- 269.20 -.50 269.70 2405 ---- ---- ---- ---- 268.30 -.50 268.80 2410 ---- ---- ---- ---- 267.30 -.60 267.90 2415 ---- ---- ---- ---- 266.40 -.60 267.00 2420 ---- ---- ---- ---- 265.60 -.50 266.10 2425 ---- ---- ---- ---- 264.70 -.50 265.20 2430 ---- ---- ---- ---- 263.80 -.50 264.30 2435 ---- ---- ---- ---- 262.90 -.60 263.50 2440 ---- ---- ---- ---- 262.10 -.50 262.60 2445 ---- ---- ---- ---- 261.20 -.60 261.80 2450 ---- ---- ---- ---- 260.40 -.50 260.90 2455 ---- ---- ---- ---- 259.60 -.50 260.10 2460 ---- ---- ---- ---- 258.70 -.60 259.30 2465 ---- ---- ---- ---- 257.90 -.60 258.50 2470 ---- ---- ---- ---- 257.10 -.60 257.70 2475 ---- ---- ---- ---- 256.30 -.60 256.90 2480 ---- ---- ---- ---- 255.50 -.60 256.10 2485 ---- ---- ---- ---- 254.80 -.50 255.30 2490 ---- ---- ---- ---- 254.00 -.50 254.50 2495 ---- ---- ---- ---- 253.20 -.60 253.80 2500 ---- ---- ---- ---- 252.50 -.50 253.00 2505 ---- ---- ---- ---- 251.70 -.60 252.30 2510 ---- ---- ---- ---- 251.00 -.50 251.50 2515 ---- ---- ---- ---- 250.30 -.50 250.80 2520 ---- ---- ---- ---- 249.50 -.60 250.10 2525 ---- ---- ---- ---- 248.80 -.60 249.40 2530 ---- ---- ---- ---- 248.10 -.50 248.60 2540 ---- ---- ---- ---- 246.70 -.60 247.30 2550 ---- ---- ---- ---- 245.40 -.50 245.90 2560 ---- ---- ---- ---- 244.00 -.60 244.60 2570 ---- ---- ---- ---- 242.70 -.50 243.20 2575 ---- ---- ---- ---- 242.10 -.50 242.60 2580 ---- ---- ---- ---- 241.40 -.60 242.00 2590 ---- ---- ---- ---- 240.20 -.50 240.70 2600 ---- ---- ---- ---- 239.00 -.50 239.50 2610 ---- ---- ---- ---- 237.80 -.50 238.30 2625 ---- ---- ---- ---- 236.00 -.50 236.50 2650 ---- ---- ---- ---- 233.20 -.60 233.80 2675 ---- ---- ---- ---- 230.60 -.50 231.10 2700 ---- ---- ---- ---- 228.10 -.50 228.60 2725 ---- ---- ---- ---- 225.70 -.50 226.20 2750 ---- ---- ---- ---- 223.50 -.50 224.00 2775 ---- ---- ---- ---- 221.40 -.50 221.90 2800 ---- ---- ---- ---- 219.40 -.50 219.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 918.70 -.40 919.10 1400 ---- ---- ---- ---- 896.80 -.40 897.20 1425 ---- ---- ---- ---- 875.10 -.50 875.60 1450 ---- ---- ---- ---- 853.70 -.60 854.30 1475 ---- ---- ---- ---- 832.60 -.60 833.20 1500 ---- ---- ---- ---- 811.70 -.70 812.40 1525 ---- ---- ---- ---- 791.10 -.70 791.80 1550 ---- ---- ---- ---- 770.80 -.70 771.50 1570 ---- ---- ---- ---- 754.70 -.70 755.40 1575 ---- ---- ---- ---- 750.70 -.70 751.40 1580 ---- ---- ---- ---- 746.70 -.70 747.40 1590 ---- ---- ---- ---- 738.70 -.80 739.50 1600 ---- ---- ---- ---- 730.80 -.80 731.60 1610 ---- ---- ---- ---- 722.90 -.80 723.70 1620 ---- ---- ---- ---- 715.10 -.80 715.90 1625 ---- ---- ---- ---- 711.20 -.80 712.00 1630 ---- ---- ---- ---- 707.30 -.80 708.10 1640 ---- ---- ---- ---- 699.50 -.80 700.30 1650 ---- ---- ---- ---- 691.80 -.80 692.60 1660 ---- ---- ---- ---- 684.00 -.90 684.90 1670 ---- ---- ---- ---- 676.40 -.80 677.20 1675 ---- ---- ---- ---- 672.50 -.90 673.40 1680 ---- ---- ---- ---- 668.70 -.90 669.60 1685 ---- ---- ---- ---- 664.90 -.90 665.80 1690 ---- ---- ---- ---- 661.10 -.90 662.00 1695 ---- ---- ---- ---- 657.30 -.90 658.20 1700 ---- ---- ---- ---- 653.50 -.90 654.40 1705 ---- ---- ---- ---- 649.70 -.90 650.60 1710 ---- ---- ---- ---- 645.90 -.90 646.80 1715 ---- ---- ---- ---- 642.20 -.80 643.00 1720 ---- ---- ---- ---- 638.40 -.90 639.30 1725 ---- ---- ---- ---- 634.60 -.90 635.50 1730 ---- ---- ---- ---- 630.90 -.80 631.70 1735 ---- ---- ---- ---- 627.10 -.90 628.00 1740 ---- ---- ---- ---- 623.40 -.80 624.20 1745 ---- ---- ---- ---- 619.60 -.90 620.50 1750 ---- ---- ---- ---- 615.90 -.90 616.80 1755 ---- ---- ---- ---- 612.20 -.80 613.00 1760 ---- ---- ---- ---- 608.40 -.90 609.30 1765 ---- ---- ---- ---- 604.70 -.90 605.60 1770 ---- ---- ---- ---- 601.00 -.80 601.80 1775 ---- ---- ---- ---- 597.30 -.80 598.10 1780 ---- ---- ---- ---- 593.50 -.90 594.40 1785 ---- ---- ---- ---- 589.80 -.90 590.70 1790 ---- ---- ---- ---- 586.10 -.90 587.00 1795 ---- ---- ---- ---- 582.40 -.90 583.30 1800 ---- ---- ---- ---- 578.70 -.90 579.60 1805 ---- ---- ---- ---- 575.00 -.90 575.90 1810 ---- ---- ---- ---- 571.30 -.90 572.20 1815 ---- ---- ---- ---- 567.60 -.90 568.50 1820 ---- ---- ---- ---- 563.90 -.90 564.80 1825 ---- ---- ---- ---- 560.20 -.90 561.10 1830 ---- ---- ---- ---- 556.50 -.90 557.40 1835 ---- ---- ---- ---- 552.80 -.90 553.70 1840 ---- ---- ---- ---- 549.20 -.80 550.00 1845 ---- ---- ---- ---- 545.50 -.80 546.30 1850 ---- ---- ---- ---- 541.80 -.90 542.70 1855 ---- ---- ---- ---- 538.20 -.80 539.00 1860 ---- ---- ---- ---- 534.50 -.90 535.40 1865 ---- ---- ---- ---- 530.90 -.80 531.70 1870 ---- ---- ---- ---- 527.20 -.90 528.10 1875 ---- ---- ---- ---- 523.60 -.90 524.50 1880 ---- ---- ---- ---- 520.00 -.90 520.90 1885 ---- ---- ---- ---- 516.40 -.90 517.30 1890 ---- ---- ---- ---- 512.80 -.90 513.70 1895 ---- ---- ---- ---- 509.30 -.80 510.10 1900 ---- ---- ---- ---- 505.70 -.80 506.50 1905 ---- ---- ---- ---- 502.20 -.80 503.00 1910 ---- ---- ---- ---- 498.60 -.90 499.50 1915 ---- ---- ---- ---- 495.10 -.80 495.90 1920 ---- ---- ---- ---- 491.60 -.90 492.50 1925 ---- ---- ---- ---- 488.20 -.80 489.00 1930 ---- ---- ---- ---- 484.70 -.80 485.50 1935 ---- ---- ---- ---- 481.30 -.80 482.10 1940 ---- ---- ---- ---- 477.80 -.90 478.70 1945 ---- ---- ---- ---- 474.50 -.80 475.30 1950 ---- ---- ---- ---- 471.10 -.80 471.90 1955 ---- ---- ---- ---- 467.70 -.80 468.50 1960 ---- ---- ---- ---- 464.40 -.80 465.20 1965 ---- ---- ---- ---- 461.10 -.80 461.90 1970 ---- ---- ---- ---- 457.90 -.80 458.70 1975 ---- ---- ---- ---- 454.60 -.80 455.40 1980 ---- ---- ---- ---- 451.40 -.80 452.20 1985 ---- ---- ---- ---- 448.20 -.80 449.00 1990 ---- ---- ---- ---- 445.10 -.80 445.90 1995 ---- ---- ---- ---- 441.90 -.80 442.70 2000 ---- ---- ---- ---- 438.90 -.70 439.60 2005 ---- ---- ---- ---- 435.80 -.80 436.60 2010 ---- ---- ---- ---- 432.80 -.80 433.60 2015 ---- ---- ---- ---- 429.80 -.80 430.60 2020 ---- ---- ---- ---- 426.80 -.80 427.60 2025 ---- ---- ---- ---- 423.90 -.80 424.70 2030 ---- ---- ---- ---- 421.10 -.70 421.80 2035 ---- ---- ---- ---- 418.20 -.80 419.00 2040 ---- ---- ---- ---- 415.40 -.80 416.20 2045 ---- ---- ---- ---- 412.60 -.80 413.40 2050 ---- ---- ---- ---- 409.90 -.70 410.60 2055 ---- ---- ---- ---- 407.20 -.70 407.90 2060 ---- ---- ---- ---- 404.50 -.80 405.30 2065 ---- ---- ---- ---- 401.90 -.70 402.60 2070 ---- ---- ---- ---- 399.30 -.70 400.00 2075 ---- ---- ---- ---- 396.70 -.70 397.40 2080 ---- ---- ---- ---- 394.20 -.70 394.90 2085 ---- ---- ---- ---- 391.70 -.70 392.40 2090 ---- ---- ---- ---- 389.20 -.70 389.90 2095 ---- ---- ---- ---- 386.80 -.70 387.50 2100 ---- ---- ---- ---- 384.40 -.70 385.10 2105 ---- ---- ---- ---- 382.00 -.80 382.80 2110 ---- ---- ---- ---- 379.70 -.70 380.40 2115 ---- ---- ---- ---- 377.40 -.70 378.10 2120 ---- ---- ---- ---- 375.20 -.70 375.90 2125 ---- ---- ---- ---- 372.90 -.80 373.70 2130 ---- ---- ---- ---- 370.70 -.80 371.50 2135 ---- ---- ---- ---- 368.60 -.70 369.30 2140 ---- ---- ---- ---- 366.50 -.70 367.20 2145 ---- ---- ---- ---- 364.40 -.70 365.10 2150 ---- ---- ---- ---- 362.30 -.80 363.10 2155 ---- ---- ---- ---- 360.30 -.70 361.00 2160 ---- ---- ---- ---- 358.30 -.80 359.10 2165 ---- ---- ---- ---- 356.40 -.70 357.10 2170 ---- ---- ---- ---- 354.50 -.70 355.20 2175 ---- ---- ---- ---- 352.60 -.70 353.30 2180 ---- ---- ---- ---- 350.70 -.70 351.40 2185 ---- ---- ---- ---- 348.90 -.70 349.60 2190 ---- ---- ---- ---- 347.10 -.70 347.80 2195 ---- ---- ---- ---- 345.30 -.80 346.10 2200 ---- ---- ---- ---- 343.60 -.70 344.30 2205 ---- ---- ---- ---- 341.90 -.70 342.60 2210 ---- ---- ---- ---- 340.30 -.70 341.00 2215 ---- ---- ---- ---- 338.60 -.70 339.30 2220 ---- ---- ---- ---- 337.00 -.70 337.70 2225 ---- ---- ---- ---- 335.40 -.70 336.10 2230 ---- ---- ---- ---- 333.90 -.70 334.60 2235 ---- ---- ---- ---- 332.40 -.70 333.10 2240 ---- ---- ---- ---- 330.90 -.70 331.60 2245 ---- ---- ---- ---- 329.40 -.70 330.10 2250 ---- ---- ---- ---- 328.00 -.70 328.70 2255 ---- ---- ---- ---- 326.60 -.60 327.20 2260 ---- ---- ---- ---- 325.20 -.70 325.90 2265 ---- ---- ---- ---- 323.80 -.70 324.50 2270 ---- ---- ---- ---- 322.50 -.70 323.20 2275 ---- ---- ---- ---- 321.10 -.70 321.80 2280 ---- ---- ---- ---- 319.90 -.60 320.50 2285 ---- ---- ---- ---- 318.60 -.70 319.30 2290 ---- ---- ---- ---- 317.30 -.70 318.00 2295 ---- ---- ---- ---- 316.10 -.70 316.80 2300 ---- ---- ---- ---- 314.90 -.70 315.60 2305 ---- ---- ---- ---- 313.70 -.70 314.40 2310 ---- ---- ---- ---- 312.60 -.70 313.30 2315 ---- ---- ---- ---- 311.40 -.70 312.10 2320 ---- ---- ---- ---- 310.30 -.70 311.00 2325 ---- ---- ---- ---- 309.20 -.70 309.90 2330 ---- ---- ---- ---- 308.10 -.70 308.80 2335 ---- ---- ---- ---- 307.10 -.60 307.70 2340 ---- ---- ---- ---- 306.00 -.70 306.70 2345 ---- ---- ---- ---- 305.00 -.70 305.70 2350 ---- ---- ---- ---- 304.00 -.60 304.60 2355 ---- ---- ---- ---- 303.00 -.60 303.60 2360 ---- ---- ---- ---- 302.00 -.60 302.60 2365 ---- ---- ---- ---- 301.00 -.70 301.70 2370 ---- ---- ---- ---- 300.00 -.70 300.70 2375 ---- ---- ---- ---- 299.10 -.70 299.80 2380 ---- ---- ---- ---- 298.20 -.60 298.80 2385 ---- ---- ---- ---- 297.20 -.70 297.90 2390 ---- ---- ---- ---- 296.30 -.70 297.00 2395 ---- ---- ---- ---- 295.40 -.70 296.10 2400 ---- ---- ---- ---- 294.60 -.60 295.20 2405 ---- ---- ---- ---- 293.70 -.70 294.40 2410 ---- ---- ---- ---- 292.80 -.70 293.50 2415 ---- ---- ---- ---- 292.00 -.60 292.60 2420 ---- ---- ---- ---- 291.10 -.70 291.80 2425 ---- ---- ---- ---- 290.30 -.60 290.90 2430 ---- ---- ---- ---- 289.40 -.70 290.10 2435 ---- ---- ---- ---- 288.60 -.70 289.30 2440 ---- ---- ---- ---- 287.80 -.70 288.50 2445 ---- ---- ---- ---- 287.00 -.70 287.70 2450 ---- ---- ---- ---- 286.20 -.70 286.90 2455 ---- ---- ---- ---- 285.40 -.70 286.10 2460 ---- ---- ---- ---- 284.70 -.60 285.30 2465 ---- ---- ---- ---- 283.90 -.70 284.60 2470 ---- ---- ---- ---- 283.10 -.70 283.80 2475 ---- ---- ---- ---- 282.40 -.70 283.10 2480 ---- ---- ---- ---- 281.70 -.60 282.30 2485 ---- ---- ---- ---- 280.90 -.70 281.60 2490 ---- ---- ---- ---- 280.20 -.70 280.90 2495 ---- ---- ---- ---- 279.50 -.60 280.10 2500 ---- ---- ---- ---- 278.80 -.60 279.40 2505 ---- ---- ---- ---- 278.10 -.60 278.70 2510 ---- ---- ---- ---- 277.40 -.60 278.00 2515 ---- ---- ---- ---- 276.70 -.70 277.40 2520 ---- ---- ---- ---- 276.00 -.70 276.70 2525 ---- ---- ---- ---- 275.40 -.60 276.00 2530 ---- ---- ---- ---- 274.70 -.70 275.40 2535 ---- ---- ---- ---- 274.00 -.70 274.70 2540 ---- ---- ---- ---- 273.40 -.70 274.10 2550 ---- ---- ---- ---- 272.10 -.70 272.80 2560 ---- ---- ---- ---- 270.90 -.60 271.50 2570 ---- ---- ---- ---- 269.70 -.60 270.30 2575 ---- ---- ---- ---- 269.10 -.60 269.70 2580 ---- ---- ---- ---- 268.50 -.60 269.10 2590 ---- ---- ---- ---- 267.30 -.70 268.00 2600 ---- ---- ---- ---- 266.20 -.70 266.90 2610 ---- ---- ---- ---- 265.10 -.60 265.70 2620 ---- ---- ---- ---- 264.00 -.70 264.70 2625 ---- ---- ---- ---- 263.50 -.60 264.10 2630 ---- ---- ---- ---- 263.00 -.60 263.60 2650 ---- ---- ---- ---- 260.90 -.70 261.60 2675 ---- ---- ---- ---- 258.50 -.70 259.20 2700 ---- ---- ---- ---- 256.30 -.60 256.90 2725 ---- ---- ---- ---- 254.10 -.70 254.80 2750 ---- ---- ---- ---- 252.10 -.70 252.80 2775 ---- ---- ---- ---- 250.20 -.70 250.90 2800 ---- ---- ---- ---- 248.50 -.60 249.10 2825 ---- ---- ---- ---- 246.80 -.70 247.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 912.10 -.60 912.70 1425 ---- ---- ---- ---- 890.80 -.60 891.40 1450 ---- ---- ---- ---- 869.70 -.70 870.40 1475 ---- ---- ---- ---- 848.90 -.80 849.70 1500 ---- ---- ---- ---- 828.40 -.70 829.10 1525 ---- ---- ---- ---- 808.00 -.90 808.90 1550 ---- ---- ---- ---- 788.00 -.80 788.80 1575 ---- ---- ---- ---- 768.20 -.80 769.00 1580 ---- ---- ---- ---- 764.20 -.90 765.10 1590 ---- ---- ---- ---- 756.40 -.90 757.30 1600 ---- ---- ---- ---- 748.60 -.90 749.50 1610 ---- ---- ---- ---- 740.80 -.90 741.70 1620 ---- ---- ---- ---- 733.00 -1.00 734.00 1625 ---- ---- ---- ---- 729.20 -.90 730.10 1630 ---- ---- ---- ---- 725.30 -1.00 726.30 1640 ---- ---- ---- ---- 717.70 -.90 718.60 1650 ---- ---- ---- ---- 710.00 -1.00 711.00 1660 ---- ---- ---- ---- 702.40 -1.00 703.40 1670 ---- ---- ---- ---- 694.90 -.90 695.80 1675 ---- ---- ---- ---- 691.10 -1.00 692.10 1680 ---- ---- ---- ---- 687.30 -1.00 688.30 1685 ---- ---- ---- ---- 683.60 -.90 684.50 1690 ---- ---- ---- ---- 679.80 -1.00 680.80 1695 ---- ---- ---- ---- 676.00 -1.00 677.00 1700 ---- ---- ---- ---- 672.30 -1.00 673.30 1705 ---- ---- ---- ---- 668.60 -.90 669.50 1710 ---- ---- ---- ---- 664.80 -1.00 665.80 1715 ---- ---- ---- ---- 661.10 -1.00 662.10 1720 ---- ---- ---- ---- 657.40 -1.00 658.40 1725 ---- ---- ---- ---- 653.70 -1.00 654.70 1730 ---- ---- ---- ---- 650.00 -.90 650.90 1735 ---- ---- ---- ---- 646.20 -1.00 647.20 1740 ---- ---- ---- ---- 642.50 -1.00 643.50 1745 ---- ---- ---- ---- 638.80 -1.00 639.80 1750 ---- ---- ---- ---- 635.20 -.90 636.10 1755 ---- ---- ---- ---- 631.50 -1.00 632.50 1760 ---- ---- ---- ---- 627.80 -1.00 628.80 1765 ---- ---- ---- ---- 624.10 -1.00 625.10 1770 ---- ---- ---- ---- 620.40 -1.00 621.40 1775 ---- ---- ---- ---- 616.70 -1.00 617.70 1780 ---- ---- ---- ---- 613.10 -1.00 614.10 1785 ---- ---- ---- ---- 609.40 -1.00 610.40 1790 ---- ---- ---- ---- 605.70 -1.00 606.70 1795 ---- ---- ---- ---- 602.10 -1.00 603.10 1800 ---- ---- ---- ---- 598.40 -1.00 599.40 1805 ---- ---- ---- ---- 594.70 -1.00 595.70 1810 ---- ---- ---- ---- 591.10 -1.00 592.10 1815 ---- ---- ---- ---- 587.40 -1.00 588.40 1820 ---- ---- ---- ---- 583.80 -.90 584.70 1825 ---- ---- ---- ---- 580.10 -1.00 581.10 1830 ---- ---- ---- ---- 576.40 -1.00 577.40 1835 ---- ---- ---- ---- 572.80 -1.00 573.80 1840 ---- ---- ---- ---- 569.10 -1.00 570.10 1845 ---- ---- ---- ---- 565.50 -1.00 566.50 1850 ---- ---- ---- ---- 561.90 -.90 562.80 1855 ---- ---- ---- ---- 558.20 -1.00 559.20 1860 ---- ---- ---- ---- 554.60 -1.00 555.60 1865 ---- ---- ---- ---- 551.00 -.90 551.90 1870 ---- ---- ---- ---- 547.40 -.90 548.30 1875 ---- ---- ---- ---- 543.80 -.90 544.70 1880 ---- ---- ---- ---- 540.20 -.90 541.10 1885 ---- ---- ---- ---- 536.60 -.90 537.50 1890 ---- ---- ---- ---- 533.00 -1.00 534.00 1895 ---- ---- ---- ---- 529.40 -1.00 530.40 1900 ---- ---- ---- ---- 525.90 -.90 526.80 1905 ---- ---- ---- ---- 522.40 -.90 523.30 1910 ---- ---- ---- ---- 518.80 -1.00 519.80 1915 ---- ---- ---- ---- 515.30 -1.00 516.30 1920 ---- ---- ---- ---- 511.80 -1.00 512.80 1925 ---- ---- ---- ---- 508.40 -.90 509.30 1930 ---- ---- ---- ---- 504.90 -.90 505.80 1935 ---- ---- ---- ---- 501.50 -.90 502.40 1940 ---- ---- ---- ---- 498.00 -1.00 499.00 1945 ---- ---- ---- ---- 494.60 -1.00 495.60 1950 ---- ---- ---- ---- 491.30 -.90 492.20 1955 ---- ---- ---- ---- 487.90 -.90 488.80 1960 ---- ---- ---- ---- 484.60 -.90 485.50 1965 ---- ---- ---- ---- 481.30 -.90 482.20 1970 ---- ---- ---- ---- 478.00 -.90 478.90 1975 ---- ---- ---- ---- 474.70 -.90 475.60 1980 ---- ---- ---- ---- 471.50 -.90 472.40 1985 ---- ---- ---- ---- 468.30 -.90 469.20 1990 ---- ---- ---- ---- 465.10 -.90 466.00 1995 ---- ---- ---- ---- 462.00 -.90 462.90 2000 ---- ---- ---- ---- 458.80 -.90 459.70 2005 ---- ---- ---- ---- 455.80 -.90 456.70 2010 ---- ---- ---- ---- 452.70 -.90 453.60 2015 ---- ---- ---- ---- 449.70 -.90 450.60 2020 ---- ---- ---- ---- 446.70 -.90 447.60 2025 ---- ---- ---- ---- 443.80 -.90 444.70 2030 ---- ---- ---- ---- 440.90 -.80 441.70 2035 ---- ---- ---- ---- 438.00 -.90 438.90 2040 ---- ---- ---- ---- 435.20 -.80 436.00 2045 ---- ---- ---- ---- 432.40 -.80 433.20 2050 ---- ---- ---- ---- 429.60 -.90 430.50 2055 ---- ---- ---- ---- 426.90 -.80 427.70 2060 ---- ---- ---- ---- 424.20 -.80 425.00 2065 ---- ---- ---- ---- 421.50 -.90 422.40 2070 ---- ---- ---- ---- 418.90 -.90 419.80 2075 ---- ---- ---- ---- 416.30 -.90 417.20 2080 ---- ---- ---- ---- 413.80 -.80 414.60 2085 ---- ---- ---- ---- 411.30 -.80 412.10 2090 ---- ---- ---- ---- 408.80 -.80 409.60 2095 ---- ---- ---- ---- 406.30 -.90 407.20 2100 ---- ---- ---- ---- 403.90 -.90 404.80 2105 ---- ---- ---- ---- 401.60 -.80 402.40 2110 ---- ---- ---- ---- 399.20 -.90 400.10 2115 ---- ---- ---- ---- 396.90 -.90 397.80 2120 ---- ---- ---- ---- 394.70 -.80 395.50 2125 ---- ---- ---- ---- 392.40 -.90 393.30 2130 ---- ---- ---- ---- 390.20 -.90 391.10 2135 ---- ---- ---- ---- 388.10 -.80 388.90 2140 ---- ---- ---- ---- 385.90 -.90 386.80 2145 ---- ---- ---- ---- 383.90 -.80 384.70 2150 ---- ---- ---- ---- 381.80 -.80 382.60 2155 ---- ---- ---- ---- 379.80 -.80 380.60 2160 ---- ---- ---- ---- 377.80 -.80 378.60 2165 ---- ---- ---- ---- 375.80 -.90 376.70 2170 ---- ---- ---- ---- 373.90 -.80 374.70 2175 ---- ---- ---- ---- 372.00 -.90 372.90 2180 ---- ---- ---- ---- 370.20 -.80 371.00 2185 ---- ---- ---- ---- 368.40 -.80 369.20 2190 ---- ---- ---- ---- 366.60 -.80 367.40 2195 ---- ---- ---- ---- 364.80 -.80 365.60 2200 ---- ---- ---- ---- 363.10 -.80 363.90 2205 ---- ---- ---- ---- 361.40 -.80 362.20 2210 ---- ---- ---- ---- 359.80 -.80 360.60 2215 ---- ---- ---- ---- 358.20 -.80 359.00 2220 ---- ---- ---- ---- 356.60 -.80 357.40 2225 ---- ---- ---- ---- 355.00 -.80 355.80 2230 ---- ---- ---- ---- 353.50 -.80 354.30 2235 ---- ---- ---- ---- 352.00 -.80 352.80 2240 ---- ---- ---- ---- 350.50 -.80 351.30 2245 ---- ---- ---- ---- 349.10 -.80 349.90 2250 ---- ---- ---- ---- 347.60 -.80 348.40 2255 ---- ---- ---- ---- 346.20 -.80 347.00 2260 ---- ---- ---- ---- 344.90 -.80 345.70 2265 ---- ---- ---- ---- 343.50 -.80 344.30 2270 ---- ---- ---- ---- 342.20 -.80 343.00 2275 ---- ---- ---- ---- 340.90 -.80 341.70 2280 ---- ---- ---- ---- 339.70 -.80 340.50 2285 ---- ---- ---- ---- 338.40 -.80 339.20 2290 ---- ---- ---- ---- 337.20 -.80 338.00 2295 ---- ---- ---- ---- 336.00 -.80 336.80 2300 ---- ---- ---- ---- 334.80 -.80 335.60 2305 ---- ---- ---- ---- 333.60 -.80 334.40 2310 ---- ---- ---- ---- 332.50 -.80 333.30 2315 ---- ---- ---- ---- 331.40 -.80 332.20 2320 ---- ---- ---- ---- 330.30 -.80 331.10 2325 ---- ---- ---- ---- 329.20 -.80 330.00 2330 ---- ---- ---- ---- 328.10 -.80 328.90 2335 ---- ---- ---- ---- 327.10 -.70 327.80 2340 ---- ---- ---- ---- 326.00 -.80 326.80 2345 ---- ---- ---- ---- 325.00 -.80 325.80 2350 ---- ---- ---- ---- 324.00 -.80 324.80 2355 ---- ---- ---- ---- 323.00 -.80 323.80 2360 ---- ---- ---- ---- 322.00 -.80 322.80 2365 ---- ---- ---- ---- 321.00 -.80 321.80 2370 ---- ---- ---- ---- 320.10 -.70 320.80 2375 ---- ---- ---- ---- 319.10 -.80 319.90 2380 ---- ---- ---- ---- 318.20 -.80 319.00 2385 ---- ---- ---- ---- 317.20 -.80 318.00 2390 ---- ---- ---- ---- 316.30 -.80 317.10 2395 ---- ---- ---- ---- 315.40 -.80 316.20 2400 ---- ---- ---- ---- 314.50 -.80 315.30 2405 ---- ---- ---- ---- 313.60 -.80 314.40 2410 ---- ---- ---- ---- 312.70 -.80 313.50 2415 ---- ---- ---- ---- 311.80 -.80 312.60 2420 ---- ---- ---- ---- 310.90 -.80 311.70 2425 ---- ---- ---- ---- 310.10 -.70 310.80 2430 ---- ---- ---- ---- 309.20 -.70 309.90 2435 ---- ---- ---- ---- 308.30 -.80 309.10 2440 ---- ---- ---- ---- 307.40 -.80 308.20 2445 ---- ---- ---- ---- 306.60 -.70 307.30 2450 ---- ---- ---- ---- 305.70 -.80 306.50 2455 ---- ---- ---- ---- 304.90 -.70 305.60 2460 ---- ---- ---- ---- 304.00 -.80 304.80 2465 ---- ---- ---- ---- 303.20 -.80 304.00 2470 ---- ---- ---- ---- 302.40 -.70 303.10 2475 ---- ---- ---- ---- 301.50 -.80 302.30 2480 ---- ---- ---- ---- 300.70 -.80 301.50 2485 ---- ---- ---- ---- 299.90 -.70 300.60 2490 ---- ---- ---- ---- 299.10 -.70 299.80 2495 ---- ---- ---- ---- 298.30 -.70 299.00 2500 ---- ---- ---- ---- 297.50 -.70 298.20 2505 ---- ---- ---- ---- 296.70 -.70 297.40 2510 ---- ---- ---- ---- 295.90 -.70 296.60 2515 ---- ---- ---- ---- 295.10 -.70 295.80 2520 ---- ---- ---- ---- 294.30 -.80 295.10 2525 ---- ---- ---- ---- 293.50 -.80 294.30 2530 ---- ---- ---- ---- 292.80 -.70 293.50 2535 ---- ---- ---- ---- 292.00 -.70 292.70 2540 ---- ---- ---- ---- 291.20 -.80 292.00 2545 ---- ---- ---- ---- 290.50 -.70 291.20 2550 ---- ---- ---- ---- 289.80 -.70 290.50 2560 ---- ---- ---- ---- 288.30 -.70 289.00 2570 ---- ---- ---- ---- 286.80 -.80 287.60 2575 ---- ---- ---- ---- 286.10 -.80 286.90 2580 ---- ---- ---- ---- 285.40 -.80 286.20 2590 ---- ---- ---- ---- 284.00 -.80 284.80 2600 ---- ---- ---- ---- 282.70 -.70 283.40 2610 ---- ---- ---- ---- 281.40 -.70 282.10 2620 ---- ---- ---- ---- 280.00 -.80 280.80 2625 ---- ---- ---- ---- 279.40 -.70 280.10 2630 ---- ---- ---- ---- 278.80 -.70 279.50 2640 ---- ---- ---- ---- 277.50 -.70 278.20 2650 ---- ---- ---- ---- 276.30 -.70 277.00 2675 ---- ---- ---- ---- 273.30 -.70 274.00 2700 ---- ---- ---- ---- 270.50 -.70 271.20 2725 ---- ---- ---- ---- 267.80 -.70 268.50 2750 ---- ---- ---- ---- 265.20 -.70 265.90 2775 ---- ---- ---- ---- 262.80 -.70 263.50 2800 ---- ---- ---- ---- 260.40 -.80 261.20 2825 ---- ---- ---- ---- 258.20 -.80 259.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 742.90 -1.00 743.90 1650 ---- ---- ---- ---- 723.00 -.90 723.90 1675 ---- ---- ---- ---- 703.20 -1.00 704.20 1700 ---- ---- ---- ---- 683.60 -1.00 684.60 1725 ---- ---- ---- ---- 664.20 -1.00 665.20 1750 ---- ---- ---- ---- 645.10 -1.00 646.10 1775 ---- ---- ---- ---- 626.40 -1.00 627.40 1800 ---- ---- ---- ---- 608.00 -1.00 609.00 1820 ---- ---- ---- ---- 593.70 -1.00 594.70 1825 ---- ---- ---- ---- 590.20 -1.00 591.20 1830 ---- ---- ---- ---- 586.70 -1.00 587.70 1840 ---- ---- ---- ---- 579.70 -1.00 580.70 1850 ---- ---- ---- ---- 572.90 -1.00 573.90 1860 ---- ---- ---- ---- 566.10 -1.00 567.10 1870 ---- ---- ---- ---- 559.50 -1.00 560.50 1875 ---- ---- ---- ---- 556.20 -1.00 557.20 1880 ---- ---- ---- ---- 553.00 -1.00 554.00 1890 ---- ---- ---- ---- 546.50 -1.00 547.50 1900 ---- ---- ---- ---- 540.20 -1.00 541.20 1910 ---- ---- ---- ---- 534.00 -1.00 535.00 1915 ---- ---- ---- ---- 530.90 -1.00 531.90 1920 ---- ---- ---- ---- 527.90 -1.00 528.90 1925 ---- ---- ---- ---- 524.80 -1.00 525.80 1930 ---- ---- ---- ---- 521.80 -1.00 522.80 1935 ---- ---- ---- ---- 518.80 -1.00 519.80 1940 ---- ---- ---- ---- 515.90 -1.00 516.90 1945 ---- ---- ---- ---- 512.90 -1.00 513.90 1950 ---- ---- ---- ---- 510.00 -1.00 511.00 1955 ---- ---- ---- ---- 507.10 -1.00 508.10 1960 ---- ---- ---- ---- 504.20 -1.00 505.20 1965 ---- ---- ---- ---- 501.30 -1.00 502.30 1970 ---- ---- ---- ---- 498.50 -1.00 499.50 1975 ---- ---- ---- ---- 495.70 -1.00 496.70 1980 ---- ---- ---- ---- 492.90 -1.00 493.90 1985 ---- ---- ---- ---- 490.10 -1.00 491.10 1990 ---- ---- ---- ---- 487.30 -1.00 488.30 1995 ---- ---- ---- ---- 484.50 -1.00 485.50 2000 ---- ---- ---- ---- 481.80 -1.00 482.80 2005 ---- ---- ---- ---- 479.10 -.90 480.00 2010 ---- ---- ---- ---- 476.30 -1.00 477.30 2015 ---- ---- ---- ---- 473.60 -1.00 474.60 2020 ---- ---- ---- ---- 470.90 -1.00 471.90 2025 ---- ---- ---- ---- 468.30 -1.00 469.30 2030 ---- ---- ---- ---- 465.60 -1.00 466.60 2035 ---- ---- ---- ---- 462.90 -1.00 463.90 2040 ---- ---- ---- ---- 460.30 -1.00 461.30 2045 ---- ---- ---- ---- 457.70 -.90 458.60 2050 ---- ---- ---- ---- 455.00 -1.00 456.00 2055 ---- ---- ---- ---- 452.40 -1.00 453.40 2060 ---- ---- ---- ---- 449.80 -1.00 450.80 2065 ---- ---- ---- ---- 447.20 -1.00 448.20 2070 ---- ---- ---- ---- 444.70 -.90 445.60 2075 ---- ---- ---- ---- 442.10 -1.00 443.10 2080 ---- ---- ---- ---- 439.60 -.90 440.50 2085 ---- ---- ---- ---- 437.00 -1.00 438.00 2090 ---- ---- ---- ---- 434.50 -1.00 435.50 2095 ---- ---- ---- ---- 432.00 -1.00 433.00 2100 ---- ---- ---- ---- 429.60 -.90 430.50 2105 ---- ---- ---- ---- 427.10 -1.00 428.10 2110 ---- ---- ---- ---- 424.70 -1.00 425.70 2115 ---- ---- ---- ---- 422.30 -.90 423.20 2120 ---- ---- ---- ---- 419.90 -1.00 420.90 2125 ---- ---- ---- ---- 417.50 -1.00 418.50 2130 ---- ---- ---- ---- 415.20 -.90 416.10 2135 ---- ---- ---- ---- 412.90 -.90 413.80 2140 ---- ---- ---- ---- 410.60 -.90 411.50 2145 ---- ---- ---- ---- 408.30 -1.00 409.30 2150 ---- ---- ---- ---- 406.10 -.90 407.00 2155 ---- ---- ---- ---- 403.90 -.90 404.80 2160 ---- ---- ---- ---- 401.70 -1.00 402.70 2165 ---- ---- ---- ---- 399.60 -.90 400.50 2170 ---- ---- ---- ---- 397.50 -.90 398.40 2175 ---- ---- ---- ---- 395.40 -.90 396.30 2180 ---- ---- ---- ---- 393.30 -.90 394.20 2185 ---- ---- ---- ---- 391.30 -.90 392.20 2190 ---- ---- ---- ---- 389.30 -.90 390.20 2195 ---- ---- ---- ---- 387.40 -.90 388.30 2200 ---- ---- ---- ---- 385.40 -1.00 386.40 2205 ---- ---- ---- ---- 383.60 -.90 384.50 2210 ---- ---- ---- ---- 381.70 -.90 382.60 2215 ---- ---- ---- ---- 379.90 -.90 380.80 2220 ---- ---- ---- ---- 378.20 -.90 379.10 2225 ---- ---- ---- ---- 376.40 -.90 377.30 2230 ---- ---- ---- ---- 374.70 -.90 375.60 2235 ---- ---- ---- ---- 373.10 -.90 374.00 2240 ---- ---- ---- ---- 371.50 -.90 372.40 2245 ---- ---- ---- ---- 369.90 -.90 370.80 2250 ---- ---- ---- ---- 368.40 -.80 369.20 2255 ---- ---- ---- ---- 366.80 -.90 367.70 2260 ---- ---- ---- ---- 365.40 -.90 366.30 2265 ---- ---- ---- ---- 363.90 -.90 364.80 2270 ---- ---- ---- ---- 362.50 -.90 363.40 2275 ---- ---- ---- ---- 361.20 -.80 362.00 2280 ---- ---- ---- ---- 359.80 -.90 360.70 2285 ---- ---- ---- ---- 358.50 -.90 359.40 2290 ---- ---- ---- ---- 357.20 -.90 358.10 2295 ---- ---- ---- ---- 356.00 -.90 356.90 2300 ---- ---- ---- ---- 354.80 -.80 355.60 2305 ---- ---- ---- ---- 353.60 -.90 354.50 2310 ---- ---- ---- ---- 352.40 -.90 353.30 2315 ---- ---- ---- ---- 351.30 -.90 352.20 2320 ---- ---- ---- ---- 350.20 -.80 351.00 2325 ---- ---- ---- ---- 349.10 -.90 350.00 2330 ---- ---- ---- ---- 348.00 -.90 348.90 2335 ---- ---- ---- ---- 347.00 -.90 347.90 2340 ---- ---- ---- ---- 346.00 -.90 346.90 2345 ---- ---- ---- ---- 345.00 -.90 345.90 2350 ---- ---- ---- ---- 344.00 -.90 344.90 2355 ---- ---- ---- ---- 343.10 -.80 343.90 2360 ---- ---- ---- ---- 342.10 -.90 343.00 2365 ---- ---- ---- ---- 341.20 -.90 342.10 2370 ---- ---- ---- ---- 340.40 -.80 341.20 2375 ---- ---- ---- ---- 339.50 -.90 340.40 2380 ---- ---- ---- ---- 338.60 -.90 339.50 2385 ---- ---- ---- ---- 337.80 -.90 338.70 2390 ---- ---- ---- ---- 337.00 -.90 337.90 2395 ---- ---- ---- ---- 336.20 -.90 337.10 2400 ---- ---- ---- ---- 335.40 -.90 336.30 2405 ---- ---- ---- ---- 334.60 -.90 335.50 2410 ---- ---- ---- ---- 333.90 -.90 334.80 2415 ---- ---- ---- ---- 333.10 -.90 334.00 2420 ---- ---- ---- ---- 332.40 -.90 333.30 2425 ---- ---- ---- ---- 331.70 -.90 332.60 2430 ---- ---- ---- ---- 331.00 -.80 331.80 2435 ---- ---- ---- ---- 330.30 -.80 331.10 2440 ---- ---- ---- ---- 329.60 -.90 330.50 2445 ---- ---- ---- ---- 328.90 -.90 329.80 2450 ---- ---- ---- ---- 328.20 -.90 329.10 2455 ---- ---- ---- ---- 327.60 -.80 328.40 2460 ---- ---- ---- ---- 326.90 -.90 327.80 2465 ---- ---- ---- ---- 326.20 -.90 327.10 2470 ---- ---- ---- ---- 325.60 -.90 326.50 2475 ---- ---- ---- ---- 325.00 -.80 325.80 2480 ---- ---- ---- ---- 324.30 -.90 325.20 2485 ---- ---- ---- ---- 323.70 -.90 324.60 2490 ---- ---- ---- ---- 323.10 -.90 324.00 2495 ---- ---- ---- ---- 322.50 -.90 323.40 2500 ---- ---- ---- ---- 321.90 -.90 322.80 2505 ---- ---- ---- ---- 321.30 -.90 322.20 2510 ---- ---- ---- ---- 320.80 -.80 321.60 2515 ---- ---- ---- ---- 320.20 -.90 321.10 2520 ---- ---- ---- ---- 319.60 -.90 320.50 2525 ---- ---- ---- ---- 319.10 -.90 320.00 2530 ---- ---- ---- ---- 318.50 -.90 319.40 2535 ---- ---- ---- ---- 318.00 -.90 318.90 2540 ---- ---- ---- ---- 317.50 -.80 318.30 2545 ---- ---- ---- ---- 317.00 -.80 317.80 2550 ---- ---- ---- ---- 316.40 -.90 317.30 2555 ---- ---- ---- ---- 315.90 -.90 316.80 2560 ---- ---- ---- ---- 315.40 -.90 316.30 2565 ---- ---- ---- ---- 314.90 -.90 315.80 2570 ---- ---- ---- ---- 314.40 -.90 315.30 2575 ---- ---- ---- ---- 314.00 -.80 314.80 2580 ---- ---- ---- ---- 313.50 -.80 314.30 2590 ---- ---- ---- ---- 312.50 -.90 313.40 2600 ---- ---- ---- ---- 311.60 -.90 312.50 2610 ---- ---- ---- ---- 310.80 -.80 311.60 2620 ---- ---- ---- ---- 309.90 -.90 310.80 2625 ---- ---- ---- ---- 309.50 -.90 310.40 2630 ---- ---- ---- ---- 309.10 -.90 310.00 2640 ---- ---- ---- ---- 308.30 -.80 309.10 2650 ---- ---- ---- ---- 307.50 -.90 308.40 2660 ---- ---- ---- ---- 306.70 -.90 307.60 2675 ---- ---- ---- ---- 305.70 -.80 306.50 2700 ---- ---- ---- ---- 304.00 -.80 304.80 2725 ---- ---- ---- ---- 302.40 -.80 303.20 2750 ---- ---- ---- ---- 300.90 -.90 301.80 2775 ---- ---- ---- ---- 299.60 -.90 300.50 2800 ---- ---- ---- ---- 298.40 -.90 299.30 2825 ---- ---- ---- ---- 297.30 -.90 298.20 2850 ---- ---- ---- ---- 296.40 -.80 297.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24636 29924 557857 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 .10 .10 .10 .10 UNCH 12 .10 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 48 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 ---- ---- ---- ---- .10 UNCH .10 200 1500 .10 .10 .10 .10 .10 UNCH 12 .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 .10 .10 .10 .10 UNCH 3 .10 105 1535 ---- ---- ---- ---- .10 UNCH .10 292 1540 ---- ---- ---- ---- .10 UNCH .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 .10 .10 .10 .10 .10 UNCH 3 .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 ---- ---- ---- ---- .10 -.10 .20 1000 1595 ---- ---- ---- ---- .10 -.10 .20 32 1600 ---- ---- ---- ---- .10 -.10 .20 2076 1605 ---- ---- ---- ---- .10 -.10 .20 89 1610 ---- ---- ---- ---- .10 -.10 .20 36 1615 .10 .10 .10 .10 .10 -.10 1 .20 61 1620 ---- ---- ---- ---- .10 -.10 .20 1039 1625 ---- ---- ---- ---- .10 -.10 .20 227 1630 ---- ---- ---- ---- .10 -.10 .20 113 1635 ---- ---- ---- ---- .10 -.10 .20 123 1640 ---- ---- ---- ---- .10 -.10 .20 489 1645 ---- ---- ---- ---- .10 -.10 .20 63 1650 ---- ---- ---- ---- .10 -.10 .20 1069 1655 ---- ---- ---- ---- .10 -.10 .20 81 1660 ---- ---- ---- ---- .10 -.10 .20 1 110 1665 .20 .20 .20 .20 .10 -.10 1 .20 66 1670 ---- ---- ---- ---- .10 -.20 .30 149 1675 ---- ---- ---- ---- .10 -.20 .30 1 657 1680 ---- ---- ---- ---- .10 -.20 .30 2106 1685 ---- ---- ---- ---- .10 -.20 .30 14 259 1690 ---- ---- ---- ---- .10 -.20 .30 235 1695 ---- ---- ---- ---- .20 -.10 .30 5 309 1700 ---- ---- ---- ---- .20 -.10 2 .30 2672 1705 ---- ---- ---- ---- .20 -.10 .30 107 1710 ---- ---- ---- ---- .20 -.10 .30 1074 1715 ---- ---- ---- ---- .20 -.10 .30 171 1720 ---- ---- ---- ---- .20 -.10 .30 226 1725 ---- ---- ---- ---- .20 -.10 .30 1858 1730 ---- ---- ---- ---- .20 -.10 .30 196 1735 ---- ---- ---- ---- .30 UNCH .30 111 1740 .30 .30 .30 .30 .30 -.10 2 .40 103 1745 ---- ---- ---- ---- .30 -.10 .40 66 1750 ---- ---- ---- ---- .30 -.10 11 .40 3 4240 1755 ---- ---- ---- ---- .30 -.10 .40 165 1760 ---- ---- ---- ---- .40 UNCH .40 507 1765 ---- ---- .40A .40A .40 -.10 .50 248 1770 ---- ---- .40A .40A .40 -.10 .50 237 1775 ---- ---- ---- ---- .40 -.10 .50 5 977 1780 ---- ---- .50A .50A .50 -.10 4 .60 391 1785 ---- ---- .50A .50A .50 -.10 1 .60 3 125 1790 .70 .70 .60A .60A .50 -.10 1 .60 517 1795 .70 .70 .60A .60A .60 -.10 5 .70 1 108 1800 .90 .90 .50 .50 .60 -.10 20 .70 74 4801 1805 .80 .80 .70A .70A .70 -.10 1 .80 8 222 1810 ---- ---- .70A .70A .70 -.20 2 .90 591 1815 .90 1.00 .80A .80A .80 -.10 13 .90 2 431 1820 1.10 1.30 .90A .90A .80 -.20 3 1.00 9 818 1825 1.20 1.20 .80 .80 .90 -.20 10 1.10 4 7730 1830 1.30 1.40B 1.00A 1.00A 1.00 -.20 6 1.20 2 1013 1835 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 2 425 1840 1.30 1.70B 1.20A 1.20A 1.20 -.30 3 1.50 6 1372 1845 ---- 1.90B 1.30A 1.90B 1.30 -.40 11 1.70 5 277 1850 1.80 2.10 1.40 1.40 1.50 -.30 48 1.80 130 9953 1855 ---- 2.30B 1.60A 2.20B 1.60 -.40 1 2.00 2 237 1860 2.20 2.50B 1.70 1.70 1.80 -.40 13 2.20 6 1252 1865 2.50 2.80B 2.00A 2.80B 2.00 -.50 7 2.50 16 229 1870 3.00 3.20B 2.20A 2.20A 2.20 -.60 14 2.80 12 932 1875 3.10 3.50B 2.50A 3.50B 2.50 -.60 23 3.10 356 2890 1880 2.90 3.90B 2.70A 2.70A 2.80 -.60 14 3.40 33 843 1885 4.50 4.50 3.00A 3.00A 3.10 -.70 6 3.80 14 292 1890 ---- 4.90B 3.30A 4.90B 3.50 -.70 3 4.20 15 895 1895 4.60 5.40B 3.70A 3.80 3.90 -.80 16 4.70 1 187 1900 5.10 6.10B 4.10A 4.20 4.30 -.90 70 5.20 785 6816 1905 7.30 7.30 4.60A 4.60A 4.90 -.90 16 5.80 36 382 1910 5.70 7.60B 5.20A 5.20A 5.50 -.90 15 6.40 16 1020 1915 6.00 8.50B 5.80A 6.50B 6.10 -1.10 21 7.20 14 385 1920 8.80 9.30B 6.50A 6.70A 6.90 -1.00 177 7.90 22 527 1925 9.10 10.50B 7.20A 7.40A 7.70 -1.10 375 8.80 752 2326 1930 10.50 11.60B 8.10 8.60B 8.60 -1.10 164 9.70 71 1017 1935 11.00 12.80B 8.90A 8.90A 9.60 -1.20 12 10.80 175 555 1940 12.80 14.20B 10.00A 10.00A 10.60 -1.30 53 11.90 26 461 1945 13.20 15.80B 11.20A 13.60B 11.80 -1.30 202 13.10 205 392 1950 14.60 17.50B 12.30A 12.90A 13.10 -1.30 105 14.40 269 6522 1955 16.10 19.00B 13.70A 16.70B 14.50 -1.40 9 15.90 24 234 1960 19.60 21.00B 15.00 16.70B 16.10 -1.40 12 17.50 18 508 1965 20.30 23.00B 16.70A 16.70A 17.70 -1.40 24 19.10 30 492 1970 23.60 25.10B 18.40A 19.00A 19.50 -1.50 221 21.00 47 1369 1975 24.50 27.40B 20.10A 20.90A 21.40 -1.50 71 22.90 28 1880 1980 27.70 30.00 22.00A 23.80B 23.40 -1.60 48 25.00 345 719 1985 30.20 32.20B 24.10A 24.10A 25.60 -1.60 28 27.20 6 275 1990 32.70 35.00 26.30A 27.50A 27.90 -1.60 28 29.50 183 380 1995 34.80 37.60B 28.60A 28.60A 30.30 -1.70 37 32.00 21 359 2000 36.30 40.30B 31.00A 33.50B 32.90 -1.70 800 34.60 82 3588 2005 38.50 43.50B 33.60A 33.60A 35.60 -1.70 2 37.30 323 663 2010 42.20 46.70B 36.30A 36.70A 38.40 -1.80 3 40.20 163 609 2015 46.70 49.80B 39.10A 39.10A 41.40 -1.70 1 43.10 31 70 2020 54.50 54.50 42.10A 42.10A 44.40 -1.80 1 46.20 2 778 2025 ---- 56.50B 45.10A 55.50B 47.60 -1.80 49.40 1 779 2030 52.00 59.90B 48.30A 48.90A 50.90 -1.80 4 52.70 4 1088 2035 53.70 63.90B 51.60A 52.20A 54.40 -1.70 4 56.10 2 35 2040 56.60 67.40B 55.10A 59.30B 57.90 -1.70 13 59.60 109 2045 ---- 71.30B 58.60A 70.30B 61.50 -1.70 1 63.20 1 88 2050 ---- 75.20B 62.20A 74.20B 65.30 -1.60 7 66.90 3 1483 2055 ---- 79.50B 65.90A 79.10B 69.10 -1.60 70.70 102 2060 ---- 83.30B 69.70A 82.90B 73.00 -1.60 11 74.60 60 2065 ---- 87.30B 73.60A 86.80B 77.00 -1.50 78.50 8 2070 ---- 91.60B 77.50A 91.10B 81.00 -1.50 82.50 28 2075 ---- 95.90B 81.60A 95.50B 85.20 -1.40 86.60 17 2080 ---- 100.30B 85.70A 99.90B 89.40 -1.40 90.80 17 2085 ---- 104.60B 89.90A 104.10B 93.60 -1.40 95.00 5 2090 ---- 109.10B 94.20A 108.60B 98.00 -1.30 99.30 14 2095 ---- 113.30B 98.50A 112.60B 102.40 -1.20 103.60 9 2100 ---- 117.90B 102.90A 117.10B 106.80 -1.20 108.00 28 2105 ---- 122.50B 107.30A 121.70B 111.30 -1.20 112.50 9 2110 ---- 127.20B 111.80A 126.60B 115.80 -1.10 116.90 6 2115 ---- 131.90B 116.30A 131.30B 120.40 -1.00 121.40 4 2120 ---- 136.50B 120.90A 135.90B 125.00 -1.00 126.00 11 2125 ---- 141.00B 125.50A 140.30B 129.60 -1.00 130.60 108 2130 ---- 145.70B 130.40A 144.30B 134.30 -.90 135.20 15 2135 ---- 150.70B 135.10A 150.10B 139.00 -.90 139.90 33 2140 ---- 155.50B 139.80A 154.90B 143.70 -.90 144.60 16 2145 ---- 160.20B 144.60A 159.60B 148.50 -.80 149.30 2 17 2150 ---- 165.40B 149.00A 165.30B 153.20 -.80 154.00 25 2155 ---- 169.90B 154.10A 169.30B 158.00 -.80 158.80 11 2160 ---- 174.70B 158.90A 174.10B 162.80 -.70 163.50 12 2165 ---- 179.50B 163.70A 178.90B 167.70 -.60 168.30 15 2170 ---- 184.40B 168.60A 183.70B 172.50 -.60 173.10 12 2175 ---- 189.40B 173.10A 188.80B 177.40 -.60 178.00 8 2180 ---- 194.20B 178.30A 193.60B 182.30 -.50 182.80 2185 ---- 198.70B 183.20A 197.50B 187.20 -.50 187.70 2 2190 ---- 204.00B 188.10A 203.40B 192.10 -.40 192.50 2195 ---- 208.90B 193.00A 208.30B 197.00 -.40 197.40 2 2200 ---- 214.20B 197.50A 214.10B 201.90 -.40 202.30 66 2205 ---- 218.30B 202.70A 217.10B 206.80 -.40 207.20 2210 ---- 223.40B 207.70A 221.90B 211.70 -.40 212.10 2215 ---- 228.60B 212.50A 228.00B 216.70 -.30 217.00 2220 ---- 233.50B 217.50A 232.80B 221.60 -.30 221.90 2225 ---- 238.60B 222.10A 238.00B 226.60 -.30 226.90 2230 ---- 243.10B 227.40A 241.80B 231.50 -.30 231.80 2235 ---- 248.40B 232.30A 247.80B 236.50 -.20 236.70 2240 ---- 253.30B 237.30A 252.60B 241.40 -.30 241.70 1 2245 ---- 258.30B 242.30A 257.70B 246.40 -.20 246.60 1 2250 ---- 263.60B 246.80A 263.50B 251.30 -.30 251.60 3 2255 ---- 268.20B 252.20A 267.60B 256.30 -.20 256.50 4 2260 ---- 273.20B 257.10A 272.60B 261.30 -.20 261.50 2265 ---- 278.20B 262.10A 277.60B 266.20 -.20 266.40 2270 ---- 282.70B 267.10A 281.50B 271.20 -.20 271.40 2275 ---- 287.90B 271.60A 287.00B 276.20 -.10 276.30 2 2280 ---- 293.10B 277.00A 292.50B 281.20 -.10 281.30 2285 ---- 298.10B 282.00A 297.50B 286.10 -.20 286.30 2290 ---- 303.00B 287.00A 302.30B 291.10 -.10 291.20 2295 ---- 308.00B 291.90A 307.40B 296.10 -.10 296.20 2300 ---- 313.00B 296.50A 312.90B 301.10 -.10 301.20 27 2305 ---- 318.00B 301.80A 317.40B 306.00 -.20 306.20 2310 ---- 323.00B 306.90A 322.40B 311.00 -.10 311.10 2315 ---- 328.00B 311.90A 327.40B 316.00 -.10 316.10 2320 ---- 332.90B 316.90A 332.30B 321.00 -.10 321.10 2325 ---- 338.00B 321.40A 337.40B 326.00 -.10 326.10 2330 ---- 342.90B 327.00A 342.30B 331.00 -.10 331.10 2335 ---- 347.90B 332.00A 347.30B 336.00 UNCH 336.00 2340 ---- 352.90B 337.00A 352.30B 340.90 -.10 341.00 2350 ---- 363.30B 346.30A 363.20B 350.90 -.10 351.00 2360 ---- 372.80B 356.80A 372.10B 360.90 -.10 361.00 2370 ---- 382.70B 367.00A 382.10B 370.90 -.10 371.00 2375 ---- 387.90B 372.00A 387.30B 375.90 -.10 376.00 5 2380 ---- 392.80B 376.90A 392.20B 380.90 -.10 381.00 2390 ---- 402.70B 386.90A 402.10B 390.90 -.10 391.00 2400 ---- 413.20B 396.70A 413.10B 400.90 -.10 401.00 15 2410 ---- 422.80B 406.90A 422.20B 410.90 -.10 411.00 2420 ---- 432.80B 416.90A 432.20B 420.90 -.10 421.00 2425 ---- 437.90B 421.90A 437.30B 425.90 -.10 426.00 2430 ---- 442.80B 426.90A 442.20B 430.90 -.10 431.00 2440 ---- 452.80B 436.90A 452.20B 440.90 -.10 441.00 2450 ---- 462.70B 446.70A 462.60B 450.90 -.10 451.00 2475 ---- 487.30B 471.90A 485.90B 475.90 -.10 476.00 2500 ---- 513.10B 496.60A 513.00B 500.90 -.10 501.00 2525 ---- 537.80B 521.90A 537.20B 525.90 -.10 526.00 2550 ---- 563.10B 546.70A 563.00B 550.90 -.10 551.00 2575 ---- 587.80B 571.90A 587.20B 575.90 -.10 576.00 2600 ---- 613.10B 596.70A 613.00B 600.90 -.10 601.00 2625 ---- 637.80B 621.80A 637.20B 625.90 -.10 626.00 2700 ---- 713.10B 696.70A 713.00B 700.90 -.10 701.00 2850 ---- 863.10B 846.70A 863.00B 850.90 -.10 851.00 2900 ---- 913.00B 896.70A 912.90B 900.90 -.10 901.00 3000 ---- 1013.00B 996.70A 1012.90B 1000.90 -.10 1001.00 3100 ---- ---- ---- 1100.70A ---- ---- ---- 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 ---- ---- ---- ---- .20 +.10 .10 50 1375 ---- ---- ---- ---- .20 +.10 .10 1390 ---- ---- ---- ---- .20 +.10 .10 10 1400 ---- ---- ---- ---- .20 +.10 .10 223 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 113 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 2 1450 ---- ---- ---- ---- .20 UNCH .20 317 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 10 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 45 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .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 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .30 +.10 .20 45 1555 ---- ---- ---- ---- .30 +.10 .20 1 1560 ---- ---- ---- ---- .30 +.10 .20 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .30 UNCH .30 93 1580 ---- ---- ---- ---- .30 UNCH .30 2 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 1 24 1610 .30 .30 .30 .30 .30 UNCH 1 .30 15 1615 ---- ---- ---- ---- .30 UNCH .30 7 1620 ---- ---- ---- ---- .30 UNCH .30 1 41 1625 ---- ---- ---- ---- .30 UNCH .30 106 1630 ---- ---- ---- ---- .40 +.10 .30 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 ---- ---- ---- ---- .40 UNCH .40 28 1645 ---- ---- ---- ---- .40 UNCH .40 61 1650 ---- ---- ---- ---- .40 UNCH .40 142 1655 ---- ---- ---- ---- .40 UNCH .40 98 1660 ---- ---- ---- ---- .40 UNCH .40 32 1665 ---- ---- ---- ---- .40 -.10 .50 41 1670 ---- ---- ---- ---- .50 UNCH .50 2 19 1675 ---- ---- ---- ---- .50 UNCH .50 205 1680 ---- ---- ---- ---- .50 UNCH .50 89 1685 ---- ---- ---- ---- .50 -.10 .60 16 1690 ---- ---- ---- ---- .50 -.10 .60 3 29 1695 ---- ---- ---- ---- .50 -.10 .60 10 1700 ---- ---- ---- ---- .60 -.10 1 .70 3 199 1705 ---- ---- ---- ---- .60 -.10 .70 28 1710 ---- ---- ---- ---- .60 -.10 .70 51 1715 ---- ---- ---- ---- .70 -.10 .80 4 33 1720 ---- ---- ---- ---- .70 -.10 .80 1 1057 1725 ---- ---- ---- ---- .80 -.10 1 .90 1 1195 1730 ---- ---- ---- ---- .80 -.10 .90 4 83 1735 ---- ---- .90A .90A .90 -.10 1.00 15 1740 ---- ---- 1.00A 1.00A .90 -.20 1.10 21 317 1745 ---- ---- ---- ---- 1.00 -.10 1.10 69 1750 1.00 1.00 1.00 1.00 1.00 -.20 4 1.20 3 774 1755 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 20 1760 ---- ---- 1.20A 1.20A 1.20 -.20 6 1.40 6 529 1765 1.20 1.20 1.20 1.20 1.30 -.20 5 1.50 2 19 1770 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 28 1775 1.50 1.50 1.50 1.50 1.50 -.20 12 1.70 53 1365 1780 ---- 1.90B 1.60A 1.90B 1.60 -.20 13 1.80 1 115 1785 1.60 2.00B 1.60 1.60 1.70 -.20 8 1.90 2 603 1790 ---- 2.20B 1.80A 2.20B 1.80 -.30 3 2.10 63 1795 2.40 2.40 2.00 2.00 1.90 -.30 7 2.20 3 72 1800 2.60 2.60 2.10 2.10A 2.10 -.30 20 2.40 19 4256 1805 ---- 2.70B 2.30A 2.70B 2.20 -.40 2.60 5 51 1810 ---- 2.90B 2.40A 2.90B 2.40 -.30 15 2.70 2 82 1815 2.70 3.20B 2.60A 2.60A 2.60 -.30 1 2.90 37 1820 3.10 3.40B 2.80A 2.80A 2.80 -.40 10 3.20 27 255 1825 ---- 3.70B 3.00A 3.60B 3.00 -.40 14 3.40 15 394 1830 3.60 4.00B 3.30A 3.90B 3.30 -.40 5 3.70 4 59 1835 3.40 4.30B 3.40 3.60B 3.50 -.40 3 3.90 3 746 1840 ---- 4.70B 3.80A 4.60B 3.80 -.50 8 4.30 6 268 1845 ---- 5.10B 4.00A 4.90B 4.10 -.50 1 4.60 1 96 1850 4.90 5.50B 4.30 4.30 4.40 -.60 212 5.00 5 9494 1855 ---- 5.90B 4.70A 5.80B 4.80 -.50 75 5.30 1 1162 1860 ---- 6.40B 5.10A 6.30B 5.20 -.60 2 5.80 259 1865 6.10 7.00B 5.50A 5.50A 5.60 -.60 2 6.20 2 75 1870 ---- 7.60B 6.00A 7.50B 6.10 -.60 2 6.70 94 1875 ---- 8.10B 6.50A 8.00B 6.60 -.70 530 7.30 654 466 1880 ---- 8.70B 7.00A 8.60B 7.20 -.70 2 7.90 1 188 1885 8.50 9.50B 7.50A 9.40B 7.80 -.70 102 8.50 215 1890 ---- 10.10B 8.10A 10.10B 8.40 -.80 2 9.20 265 1895 ---- 11.20B 8.70A 11.20B 9.10 -.80 1 9.90 2 102 1900 10.50 12.00B 9.50A 9.50A 9.80 -.90 27 10.70 26 4813 1905 ---- 12.90B 10.20A 12.80B 10.60 -.90 1 11.50 563 1910 11.10 13.90B 11.00A 11.20B 11.50 -.90 2 12.40 1 140 1915 ---- 15.00B 12.00A 14.90B 12.40 -.90 13.30 2 106 1920 13.70 16.20B 12.80A 12.80A 13.40 -1.00 4 14.40 1 169 1925 ---- 17.50B 13.80A 17.40B 14.40 -1.00 2 15.40 1 784 1930 ---- 18.70B 14.90A 18.60B 15.50 -1.10 5 16.60 64 511 1935 ---- 20.20B 16.00A 20.10B 16.70 -1.10 2 17.80 21 157 1940 ---- 21.60B 17.30A 21.50B 18.00 -1.10 1 19.10 2 99 1945 ---- 23.20B 18.50A 23.10B 19.30 -1.10 20.40 110 339 1950 24.30 24.90B 20.00A 20.00A 20.70 -1.20 37 21.90 220 2825 1955 ---- 26.60B 21.50A 26.50B 22.20 -1.20 75 23.40 8 55 1960 27.30 28.50B 22.90A 28.40B 23.80 -1.30 599 25.10 1025 1255 1965 ---- 30.40B 24.70A 30.30B 25.50 -1.30 2 26.80 197 1970 31.20 32.40B 26.40A 27.20A 27.30 -1.30 18 28.60 3 94 1975 31.00 34.50B 28.10A 28.10A 29.10 -1.40 2 30.50 5 214 1980 ---- 36.70B 30.00A 36.60B 31.10 -1.40 32.50 3 177 1985 33.90 38.90B 32.00A 32.00A 33.20 -1.30 3 34.50 189 1990 35.20 41.30B 34.00A 35.00A 35.30 -1.40 7 36.70 43 119 1995 ---- 43.70B 36.20A 43.60B 37.50 -1.50 39.00 103 2000 44.90 46.30B 38.40A 38.40A 39.90 -1.40 7 41.30 2 1374 2005 ---- 48.90B 40.80A 48.80B 42.30 -1.40 75 43.70 1 88 2010 45.60 51.60B 43.20A 43.20A 44.80 -1.50 23 46.30 1 273 2015 ---- 54.50B 45.70A 54.40B 47.40 -1.50 10 48.90 198 2020 49.40 57.40B 48.30A 49.30A 50.10 -1.50 10 51.60 228 2025 ---- 60.40B 51.00A 60.30B 52.90 -1.50 54.40 1002 2030 ---- 63.40B 53.70A 63.30B 55.70 -1.50 57.20 3 123 2035 ---- 66.60B 56.60A 66.50B 58.70 -1.50 60.20 94 2040 ---- 69.80B 59.60A 69.70B 61.70 -1.50 63.20 154 2045 ---- 72.90B 62.60A 72.60B 64.80 -1.50 66.30 5 26 2050 ---- 76.30B 65.60A 75.90B 68.00 -1.50 69.50 1029 2055 ---- 79.70B 68.90A 79.40B 71.20 -1.50 1 72.70 1 113 2060 ---- 83.20B 72.10A 82.80B 74.50 -1.60 448 76.10 601 724 2065 ---- 86.80B 75.40A 86.40B 77.90 -1.60 79.50 109 2070 ---- 90.50B 78.80A 90.10B 81.40 -1.50 82.90 72 2075 ---- 94.20B 82.30A 93.80B 84.90 -1.60 86.50 260 2080 ---- 98.00B 85.80A 97.60B 88.50 -1.60 90.10 18 2085 ---- 101.70B 89.40A 101.30B 92.10 -1.60 93.70 8 2090 ---- 105.60B 93.10A 105.20B 95.80 -1.60 97.40 10 2095 ---- 109.60B 96.80A 109.20B 99.60 -1.60 101.20 10 2100 ---- 113.60B 100.60A 113.20B 103.40 -1.60 105.00 107 2105 ---- 117.60B 104.40A 117.20B 107.30 -1.60 108.90 17 2110 ---- 121.60B 108.30A 121.20B 111.20 -1.60 112.80 14 2115 ---- 125.80B 112.20A 125.40B 115.20 -1.60 116.80 12 2120 ---- 130.00B 116.20A 129.60B 119.20 -1.60 120.80 10 2125 ---- 133.80B 120.20A 133.30B 123.30 -1.60 124.90 11 2130 ---- 137.90B 124.30A 137.40B 127.40 -1.60 129.00 2 2135 ---- 142.30B 128.50A 141.80B 131.60 -1.60 133.20 6 2140 ---- 146.50B 132.60A 145.70B 135.80 -1.60 137.40 2145 ---- 151.00B 136.80A 150.40B 140.00 -1.60 141.60 4 2150 ---- 155.40B 141.10A 154.90B 144.30 -1.60 145.90 9 2155 ---- 159.80B 145.30A 159.20B 148.60 -1.60 150.20 2 2160 ---- 164.20B 149.70A 163.60B 153.00 -1.50 154.50 6 2165 ---- 168.70B 154.00A 168.10B 157.40 -1.50 158.90 7 2170 ---- 173.10B 158.40A 172.50B 161.80 -1.50 163.30 5 2175 ---- 177.80B 162.80A 177.30B 166.20 -1.50 167.70 22 2180 ---- 182.20B 167.20A 181.60B 170.70 -1.50 172.20 2185 ---- 186.80B 171.70A 186.10B 175.20 -1.40 176.60 2190 ---- 191.30B 176.20A 190.70B 179.70 -1.40 181.10 2195 ---- 195.90B 180.70A 195.30B 184.30 -1.40 185.70 4 2200 ---- 200.60B 185.30A 200.00B 188.80 -1.40 190.20 47 2205 ---- 205.10B 189.80A 204.50B 193.40 -1.40 194.80 2 2210 ---- 209.80B 194.40A 209.20B 198.00 -1.40 199.40 11 2215 ---- 214.50B 199.00A 213.90B 202.70 -1.30 204.00 1 2220 ---- 219.10B 203.70A 218.50B 207.30 -1.30 208.60 2225 ---- 223.90B 208.30A 223.30B 212.00 -1.30 213.30 18 2230 ---- 228.60B 213.00A 228.00B 216.70 -1.20 217.90 2 2235 ---- 233.30B 217.90A 232.70B 221.40 -1.20 222.60 2 2240 ---- 238.00B 222.70A 237.40B 226.10 -1.20 227.30 2 2245 ---- 242.80B 227.40A 242.20B 230.90 -1.10 232.00 3 2250 ---- 247.70B 231.80A 247.10B 235.60 -1.20 236.80 7 2255 ---- 252.40B 236.80A 251.80B 240.40 -1.10 241.50 2 2260 ---- 257.20B 241.60A 256.60B 245.20 -1.10 246.30 1 2265 ---- 262.00B 246.40A 261.40B 249.90 -1.10 251.00 1 2270 ---- 266.80B 251.10A 266.20B 254.70 -1.10 255.80 1 2275 ---- 271.60B 255.60A 271.00B 259.60 -1.00 260.60 8 2280 ---- 276.50B 260.80A 275.90B 264.40 -1.00 265.40 6 2290 ---- 286.10B 270.40A 285.40B 274.00 -1.00 275.00 11 2300 ---- 296.30B 279.70A 296.20B 283.70 -1.00 284.70 3 2310 ---- 305.60B 289.80A 305.00B 293.50 -.80 294.30 2320 ---- 315.40B 299.50A 314.80B 303.20 -.90 304.10 2 2325 ---- 320.30B 304.00A 319.70B 308.10 -.80 308.90 2330 ---- 325.20B 309.40A 324.60B 313.00 -.80 313.80 2340 ---- 335.00B 319.20A 334.40B 322.90 -.70 323.60 2350 ---- 345.20B 328.50A 345.10B 332.70 -.70 333.40 2360 ---- 354.70B 338.80A 354.10B 342.50 -.70 343.20 2370 ---- 364.60B 348.50A 364.00B 352.40 -.60 353.00 2375 ---- 369.40B 353.10A 368.80B 357.40 -.50 357.90 2 2380 ---- 374.40B 358.60A 373.80B 362.30 -.60 362.90 2400 ---- 394.60B 377.80A 394.50B 382.10 -.50 382.60 11 2425 ---- 419.10B 402.60A 418.50B 406.90 -.50 407.40 2450 ---- 444.30B 427.40A 444.10B 431.80 -.40 432.20 2475 ---- 468.90B 452.30A 468.30B 456.70 -.40 457.10 2500 ---- 494.10B 477.20A 493.90B 481.70 -.40 482.10 1 2525 ---- 518.70B 503.20A 518.10B 506.70 -.40 507.10 2550 ---- 544.00B 527.60A 543.80B 531.70 -.40 532.10 2575 ---- 568.70B 552.80A 568.10B 556.70 -.40 557.10 2700 ---- 694.00B 677.60A 693.80B 681.70 -.40 682.10 1 3000 ---- 993.80B 977.70A 993.60B 981.70 -.40 982.10 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 UNCH .10 9 1390 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .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 UNCH .20 1470 ---- ---- ---- ---- .20 -.10 .30 10 1475 ---- ---- ---- ---- .20 -.10 .30 25 1480 ---- ---- ---- ---- .20 -.10 .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 UNCH .30 1 31 1520 ---- ---- ---- ---- .30 UNCH .30 1525 ---- ---- ---- ---- .30 -.10 .40 27 1530 ---- ---- ---- ---- .30 -.10 .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 70 1555 ---- ---- ---- ---- .40 UNCH .40 2 1560 ---- ---- ---- ---- .40 -.10 .50 36 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .50 UNCH .50 1590 ---- ---- ---- ---- .50 -.10 .60 6 1595 ---- ---- ---- ---- .50 -.10 .60 242 1600 ---- ---- ---- ---- .50 -.10 .60 838 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .60 UNCH .60 1 1615 ---- ---- ---- ---- .60 -.10 .70 8 1620 ---- ---- ---- ---- .60 -.10 .70 14 1625 ---- ---- ---- ---- .70 UNCH .70 69 1630 ---- ---- ---- ---- .70 -.10 .80 36 1635 ---- ---- ---- ---- .70 -.10 .80 52 1640 ---- ---- ---- ---- .80 UNCH .80 205 1645 ---- ---- ---- ---- .80 -.10 .90 3 1650 ---- ---- ---- ---- .80 -.10 .90 415 1655 ---- ---- .90A .90A .90 -.10 1.00 1 1660 ---- ---- ---- ---- .90 -.10 1.00 19 1665 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 7 1670 ---- ---- ---- ---- 1.00 -.10 1.10 34 1675 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 771 1680 ---- ---- ---- ---- 1.10 -.10 1.20 16 1685 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1690 ---- ---- 1.30A 1.30A 1.20 -.20 2 1.40 156 1695 ---- ---- ---- ---- 1.30 -.10 1 1.40 2 1700 ---- ---- 1.40A 1.40A 1.40 -.10 1 1.50 831 1705 ---- ---- 1.50A 1.50A 1.50 -.10 1 1.60 11 1710 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 16 1715 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 35 1720 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 5 404 1725 1.80 2.10B 1.80 1.80 1.80 -.20 10 2.00 181 1730 ---- 2.20B 2.00A 2.20B 2.00 -.10 2.10 45 1735 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 118 1740 ---- 2.50B 2.20A 2.50B 2.20 -.20 2.40 1 50 1745 ---- 2.70B 2.40A 2.70B 2.30 -.20 10 2.50 156 1750 ---- 2.90B 2.50A 2.90B 2.50 -.20 2 2.70 1 792 1755 ---- 3.00B 2.70A 3.00B 2.60 -.30 2.90 27 1760 ---- 3.30B 2.80A 3.30B 2.80 -.20 4 3.00 1 149 1765 ---- 3.50B 3.00A 3.50B 3.00 -.20 3.20 5 22 1770 3.10 3.70B 3.10 3.10 3.10 -.30 1 3.40 1 761 1775 3.20 3.90B 3.20 3.30B 3.30 -.30 90 3.60 42 1089 1780 ---- 4.20B 3.60A 4.10B 3.60 -.30 3.90 1 107 1785 ---- 4.50B 3.80A 4.40B 3.80 -.30 4.10 33 1790 ---- 4.80B 4.10A 4.70B 4.00 -.40 4 4.40 2 101 1795 ---- 5.10B 4.30A 5.00B 4.30 -.40 1 4.70 25 1800 4.60 5.50B 4.50 4.50 4.60 -.40 14 5.00 4 2164 1805 ---- 5.80B 4.90A 5.70B 4.90 -.40 1 5.30 2 239 1810 ---- 6.20B 5.20A 6.10B 5.20 -.50 5.70 2 43 1815 ---- 6.60B 5.50A 6.50B 5.60 -.40 6.00 35 1820 ---- 7.00B 5.90A 6.90B 5.90 -.50 6.40 74 1825 ---- 7.50B 6.30A 7.40B 6.30 -.60 6.90 13 1125 1830 ---- 8.00B 6.70A 7.90B 6.80 -.50 7.30 5 1364 1835 ---- 8.60B 7.20A 8.40B 7.20 -.60 7.80 2 73 1840 ---- 9.10B 7.60A 9.00B 7.70 -.70 8.40 1 136 1845 ---- 9.80B 8.10A 9.60B 8.30 -.60 8.90 1012 1850 9.80 10.30B 8.70A 8.70A 8.80 -.70 11 9.50 9 1209 1855 ---- 10.90B 9.20A 10.90B 9.40 -.70 10.10 31 1860 ---- 11.60B 9.80A 11.60B 10.10 -.70 10.80 6 346 1865 ---- 12.40B 10.50A 12.40B 10.70 -.80 11.50 57 1870 ---- 13.30B 11.20A 13.30B 11.40 -.90 12.30 250 1875 12.20 14.20B 11.90A 12.10A 12.20 -.90 1 13.10 15 366 1880 12.80 15.10B 12.70A 12.70A 13.00 -.90 21 13.90 33 1885 ---- 16.10B 13.40A 16.00B 13.90 -.90 14.80 1 115 1890 ---- 17.30B 14.30A 17.10B 14.80 -.90 15.70 112 1895 ---- 18.40B 15.30A 18.20B 15.70 -1.00 16.70 2 1900 19.10 19.40B 16.30A 16.30A 16.70 -1.00 16 17.70 1581 1905 ---- 20.60B 17.30A 20.60B 17.80 -1.00 120 18.80 20 1910 18.70 21.90B 18.40A 18.40A 18.90 -1.10 3 20.00 2 24 1915 ---- 23.30B 19.50A 23.30B 20.10 -1.00 21.10 175 1920 ---- 24.70B 20.80A 24.60B 21.30 -1.10 5 22.40 258 1925 22.50 26.30B 22.10A 22.70B 22.70 -1.00 451 23.70 900 1188 1930 ---- 27.80B 23.40A 27.80B 24.00 -1.10 25.10 30 112 1935 ---- 29.50B 24.90A 29.40B 25.50 -1.10 26.60 168 1940 ---- 31.20B 26.40A 31.20B 27.00 -1.10 28.10 267 1945 ---- 33.00B 27.90A 32.90B 28.60 -1.20 29.80 115 1950 ---- 35.00B 29.50A 34.90B 30.30 -1.20 1 31.50 11 1265 1955 ---- 36.90B 31.20A 36.90B 32.00 -1.30 33.30 30 1960 ---- 38.90B 33.00A 38.90B 33.80 -1.30 35.10 212 1965 40.00 40.90B 34.80A 40.20B 35.80 -1.30 1 37.10 513 1970 ---- 43.10B 36.70A 43.00B 37.70 -1.30 39.00 292 1975 44.40 45.50B 38.70A 44.50B 39.80 -1.30 6 41.10 529 1980 46.60 47.80B 40.80A 46.80B 42.00 -1.30 2 43.30 185 1985 44.60 50.20B 42.90A 44.00A 44.20 -1.30 2 45.50 35 275 1990 ---- 52.60B 45.10A 52.50B 46.50 -1.30 47.80 109 1995 ---- 55.20B 47.40A 55.10B 48.90 -1.20 50.10 1 123 2000 50.30 57.80B 49.80A 51.80B 51.30 -1.30 12 52.60 283 1286 2005 59.10 60.50B 52.20A 59.30B 53.80 -1.30 11 55.10 5 247 2010 61.80 63.30B 54.70A 62.10B 56.40 -1.20 2 57.60 20 419 2015 64.60 66.10B 57.30A 64.90B 59.10 -1.20 5 60.30 5 253 2020 60.10 68.80B 60.00A 62.40B 61.80 -1.20 1 63.00 3 130 2025 70.40 72.10B 62.70A 70.60B 64.60 -1.20 448 65.80 603 1163 2030 ---- 75.10B 65.50A 75.00B 67.50 -1.20 68.70 4 54 2035 ---- 78.20B 68.30A 78.10B 70.40 -1.20 71.60 77 2040 ---- 81.30B 71.30A 81.20B 73.40 -1.20 74.60 70 2045 ---- 84.50B 74.30A 84.40B 76.50 -1.20 77.70 100 2050 ---- 87.80B 77.40A 87.70B 79.60 -1.20 9 80.80 2 233 2055 ---- 91.00B 80.50A 90.60B 82.80 -1.20 84.00 39 2060 ---- 94.30B 83.70A 93.90B 86.10 -1.20 87.30 49 2065 ---- 97.80B 87.10A 97.40B 89.40 -1.20 90.60 17 2070 101.70 101.70 90.40A 90.40A 92.70 -1.30 1 94.00 19 2075 ---- 105.00B 93.80A 104.60B 96.10 -1.30 97.40 154 2080 ---- 108.50B 97.20A 108.10B 99.60 -1.30 100.90 51 2085 ---- 112.20B 100.70A 111.80B 103.10 -1.30 104.40 8 2090 ---- 115.90B 104.20A 115.50B 106.70 -1.30 108.00 10 2095 ---- 119.70B 107.80A 119.30B 110.30 -1.40 111.70 7 2100 ---- 123.60B 111.40A 123.20B 114.00 -1.40 115.40 37 2105 ---- 127.40B 115.10A 127.00B 117.70 -1.40 119.10 11 2110 ---- 131.20B 118.80A 130.80B 121.50 -1.40 122.90 13 2115 ---- 135.20B 122.60A 134.80B 125.30 -1.40 126.70 3 2120 ---- 139.10B 126.40A 138.70B 129.20 -1.40 130.60 2 2125 ---- 143.20B 130.30A 142.80B 133.10 -1.40 134.50 8 2130 ---- 147.20B 134.20A 146.80B 137.00 -1.40 138.40 1 2135 ---- 151.30B 138.20A 150.90B 141.00 -1.40 142.40 2140 ---- 155.40B 142.20A 155.00B 145.00 -1.40 146.40 2 2145 ---- 159.60B 146.20A 159.20B 149.10 -1.40 150.50 4 2150 ---- 163.80B 150.20A 163.40B 153.20 -1.40 154.60 9 2155 ---- 166.60B 154.30A 166.50B 157.30 -1.40 158.70 1 2160 ---- 171.80B 158.40A 171.20B 161.50 -1.40 162.90 1 2165 ---- 176.10B 162.60A 175.50B 165.60 -1.40 167.00 2170 ---- 180.40B 166.80A 179.80B 169.90 -1.40 171.30 2175 ---- 184.80B 171.00A 184.20B 174.10 -1.40 175.50 19 2180 ---- 189.10B 175.30A 188.50B 178.40 -1.40 179.80 1 2185 ---- 193.50B 179.50A 192.90B 182.70 -1.40 184.10 2190 ---- 197.90B 183.80A 197.30B 187.00 -1.40 188.40 2195 ---- 202.40B 188.20A 201.70B 191.40 -1.40 192.80 2200 ---- 206.90B 192.50A 206.30B 195.80 -1.30 197.10 23 2205 ---- 211.30B 196.90A 210.70B 200.20 -1.30 201.50 1 2210 ---- 215.80B 201.30A 215.10B 204.60 -1.40 206.00 25 2215 ---- 220.30B 205.70A 219.70B 209.10 -1.30 210.40 2 2220 ---- 224.80B 210.20A 224.20B 213.50 -1.40 214.90 1 2225 ---- 229.40B 214.60A 228.80B 218.00 -1.30 219.30 9 2230 ---- 233.90B 219.10A 233.30B 222.50 -1.30 223.80 1 2235 ---- 238.50B 223.60A 237.90B 227.10 -1.30 228.40 3 2240 ---- 243.10B 228.20A 242.50B 231.60 -1.30 232.90 1 2245 ---- 247.80B 232.70A 247.20B 236.20 -1.20 237.40 1 2250 ---- 252.30B 237.20A 251.70B 240.80 -1.20 242.00 5 2255 ---- 256.90B 241.80A 256.30B 245.30 -1.30 246.60 1 2260 ---- 261.50B 246.40A 260.80B 250.00 -1.20 251.20 2265 ---- 266.20B 251.00A 265.60B 254.60 -1.20 255.80 2270 ---- 270.80B 255.70A 270.20B 259.20 -1.20 260.40 2 2275 ---- 275.60B 260.30A 275.00B 263.90 -1.20 265.10 1 2280 ---- 280.20B 265.00A 279.50B 268.60 -1.10 269.70 2290 ---- 289.70B 274.30A 289.10B 277.90 -1.20 279.10 78 2300 ---- 299.20B 283.70A 298.60B 287.40 -1.10 288.50 203 2310 ---- 308.70B 294.70A 308.10B 296.80 -1.10 297.90 2 2320 ---- 318.20B 303.00A 317.60B 306.30 -1.10 307.40 2325 ---- 323.10B 307.40A 322.50B 311.10 -1.10 312.20 6 2330 ---- 327.80B 313.10A 327.10B 315.90 -1.00 316.90 2340 ---- 337.40B 322.10A 336.70B 325.50 -1.00 326.50 2350 ---- 347.10B 331.30A 346.40B 335.10 -1.00 336.10 13 2360 ---- 356.70B 341.40A 356.00B 344.70 -1.00 345.70 2370 ---- 366.40B 351.10A 365.70B 354.40 -.90 355.30 2375 ---- 371.40B 355.40A 370.80B 359.30 -.80 360.10 2 2380 ---- 376.10B 360.80A 375.40B 364.10 -.90 365.00 2400 ---- 395.70B 379.70A 395.10B 383.60 -.80 384.40 4 2425 ---- 420.20B 404.10A 419.50B 408.10 -.70 408.80 2 2450 433.80 444.80B 428.60A 428.60A 432.70 -.60 4 433.30 14 2475 ---- 469.50B 453.20A 468.80B 457.30 -.60 457.90 2500 ---- 494.60B 477.90A 494.40B 482.10 -.50 482.60 50 2525 ---- 519.00B 502.60A 518.30B 506.90 -.50 507.40 2550 ---- 544.20B 527.50A 544.00B 531.80 -.40 532.20 2575 ---- 568.70B 552.30A 568.00B 556.70 -.40 557.10 2600 ---- 594.00B 577.20A 593.80B 581.70 -.40 582.10 3000 ---- 993.80B 977.80A 993.60B 981.70 -.40 982.10 4000 ---- 1993.40B 1978.20A 1993.20B 1981.70 -.40 1982.10 17 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 UNCH .10 45 1325 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 -.10 .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .20 UNCH .20 3803 1410 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 -.10 .30 5 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 1 1450 ---- ---- ---- ---- .30 UNCH .30 61 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1500 ---- ---- ---- ---- .40 -.10 .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.10 .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .60 -.10 .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 -.10 .80 2 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 UNCH .80 30 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- ---- ---- .80 -.10 .90 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- .90 -.10 1.00 1600 ---- ---- ---- ---- 1.00 UNCH 1.00 523 1605 ---- ---- ---- ---- 1.00 -.10 1.10 1610 ---- ---- ---- ---- 1.00 -.10 1.10 1615 ---- ---- ---- ---- 1.10 -.10 1.20 1620 ---- ---- ---- ---- 1.10 -.10 1.20 8 1625 ---- ---- ---- ---- 1.20 -.10 1.30 27 1630 ---- ---- ---- ---- 1.30 UNCH 1.30 1635 ---- ---- ---- ---- 1.30 -.10 1.40 1640 ---- ---- ---- ---- 1.40 UNCH 1.40 1645 ---- ---- ---- ---- 1.40 -.10 1.50 1 1650 ---- ---- ---- ---- 1.50 -.10 1.60 702 1655 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1660 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 74 1665 ---- ---- ---- ---- 1.80 UNCH 1.80 1670 ---- 2.00B ---- 2.00B 1.80 -.10 1.90 26 1675 ---- 2.10B ---- 2.10B 1.90 -.10 2.00 567 1680 ---- 2.20B ---- 2.20B 2.00 -.10 2.10 1 1685 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 2 1690 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 6 1695 ---- 2.60B 2.40A 2.60B 2.40 -.10 2.50 2 2 1700 ---- ---- 2.60A 2.60A 2.50 -.20 2 2.70 2 451 1705 2.50 2.90B 2.50 2.50 2.60 -.20 1 2.80 10 1710 ---- 3.00B 2.80A 3.00B 2.80 -.10 2.90 10 1715 ---- 3.20B 3.00A 3.20B 2.90 -.20 3.10 6 1720 ---- 3.40B 3.10A 3.40B 3.10 -.20 3.30 1725 ---- 3.60B 3.20A 3.60B 3.30 -.20 2 3.50 13 1730 ---- 3.80B 3.50A 3.80B 3.50 -.10 3.60 1735 3.60 4.00B 3.60 3.60 3.60 -.20 1 3.80 12 1740 ---- 4.20B 3.80A 4.10B 3.80 -.20 4.00 158 1745 ---- 4.40B 4.00A 4.40B 4.00 -.30 4.30 35 1750 ---- 4.70B 4.30A 4.60B 4.30 -.20 2 4.50 1 912 1755 ---- 4.90B 4.50A 4.90B 4.50 -.20 4.70 1760 ---- 5.20B 4.70A 5.20B 4.70 -.30 5.00 35 1765 ---- 5.50B 5.00A 5.50B 5.00 -.30 5.30 7 1770 ---- 5.80B 5.30A 5.80B 5.30 -.20 5.50 208 1775 ---- 6.10B 5.60A 6.10B 5.60 -.20 5.80 172 1780 ---- 6.50B 5.90A 6.40B 5.90 -.30 6.20 62 1785 ---- 6.80B 6.20A 6.80B 6.20 -.30 6.50 4 1790 ---- 7.20B 6.50A 7.20B 6.50 -.30 6.80 76 1795 ---- 7.60B 6.90A 7.60B 6.90 -.30 1 7.20 1 1800 ---- 8.10B 7.20A 8.00B 7.30 -.30 103 7.60 2 1168 1805 ---- 8.50B 7.60A 8.50B 7.70 -.30 8.00 1 1810 ---- 9.00B 8.00A 8.90B 8.10 -.30 8.40 9 1815 ---- 9.50B 8.50A 9.40B 8.50 -.40 8.90 1 1820 ---- 10.00B 8.90A 10.00B 9.00 -.40 9.40 110 1825 ---- 10.60B 9.40A 10.50B 9.50 -.40 9.90 95 1830 ---- 11.20B 9.90A 11.10B 10.00 -.40 10.40 324 1835 ---- 11.80B 10.40A 11.70B 10.50 -.50 11.00 14 1840 ---- 12.40B 11.00A 12.40B 11.10 -.50 11.60 1 730 1845 ---- 13.10B 11.60A 13.10B 11.70 -.50 12.20 51 1850 ---- 13.90B 12.20A 13.80B 12.40 -.50 1 12.90 2 631 1855 ---- 14.60B 12.90A 14.60B 13.10 -.50 13.60 74 1860 ---- 15.40B 13.60A 15.40B 13.80 -.50 14.30 41 1865 ---- 16.30B 14.30A 16.30B 14.50 -.60 15.10 1870 ---- 17.10B 15.00A 17.10B 15.30 -.60 15.90 2 1875 ---- 18.10B 15.80A 18.10B 16.10 -.60 16.70 1 173 1880 ---- 19.20B 16.70A 19.00B 17.00 -.60 17.60 259 1885 ---- 20.10B 17.60A 20.10B 17.90 -.70 18.60 5 1890 ---- 21.20B 18.60A 21.10B 18.90 -.70 19.60 26 1895 ---- 22.40B 19.60A 22.30B 19.90 -.70 20.60 42 1900 ---- 23.60B 20.60A 23.50B 21.00 -.70 1 21.70 408 1905 ---- 24.80B 21.70A 24.70B 22.10 -.70 22.80 26 1910 23.20 26.10B 22.80A 23.10A 23.30 -.70 28 24.00 81 1915 ---- 27.50B 24.00A 27.40B 24.50 -.80 25.30 231 1920 ---- 28.90B 25.20A 28.80B 25.80 -.70 26.50 35 1925 26.50 30.50B 26.50 27.20B 27.10 -.80 17 27.90 78 1930 ---- 32.00B 27.90A 31.90B 28.50 -.80 29.30 230 1935 ---- 33.60B 29.30A 33.50B 30.00 -.80 30.80 702 1940 ---- 35.30B 30.80A 35.20B 31.50 -.80 32.30 23 1945 33.30 37.00B 32.30A 32.80A 33.10 -.80 5 33.90 22 1950 ---- 38.80B 33.80A 38.80B 34.70 -.80 1 35.50 7 980 1955 ---- 40.70B 35.50A 40.60B 36.40 -.80 37.20 30 1960 ---- 42.60B 37.20A 42.50B 38.20 -.80 39.00 7 16 1965 ---- 44.60B 38.90A 44.50B 40.00 -.80 40.80 35 1970 42.20 46.60B 40.80A 41.60A 41.90 -.80 3 42.70 100 1975 ---- 48.80B 42.70A 48.70B 43.80 -.80 44.60 82 1980 ---- 50.90B 44.60A 50.80B 45.80 -.90 46.70 23 1985 ---- 53.10B 46.60A 53.10B 47.90 -.80 48.70 7 96 1990 ---- 55.50B 48.70A 55.40B 50.00 -.90 1 50.90 174 1995 ---- 57.70B 50.80A 57.40B 52.30 -.80 53.10 3 71 2000 58.20 60.30B 53.00A 53.00A 54.50 -.90 5 55.40 16 591 2005 57.20 62.60B 55.40A 56.50A 56.90 -.80 3 57.70 49 2010 ---- 65.30B 57.70A 65.20B 59.20 -.90 60.10 1 96 2015 ---- 67.90B 60.10A 67.80B 61.70 -.90 62.60 2 153 2020 ---- 70.60B 62.60A 70.50B 64.20 -.90 65.10 22 2025 ---- 73.40B 65.10A 73.30B 66.80 -.90 67.70 63 2030 ---- 76.20B 67.70A 76.10B 69.40 -.90 70.30 5 2035 ---- 78.80B 70.30A 78.70B 72.10 -1.00 73.10 2 17 2040 ---- 82.00B 73.00A 81.90B 74.90 -.90 75.80 7 15 2045 ---- 84.90B 75.80A 84.80B 77.70 -1.00 78.70 34 2050 ---- 88.00B 78.60A 87.90B 80.60 -.90 81.50 458 2055 83.00 91.00B 81.50A 82.00A 83.60 -.90 1 84.50 200 2060 ---- 94.20B 84.40A 94.10B 86.50 -1.00 87.50 92 2065 ---- 97.40B 87.40A 97.30B 89.60 -1.00 90.60 3 2070 ---- 100.60B 90.60A 100.50B 92.70 -1.00 93.70 34 2075 ---- 103.90B 93.70A 103.80B 95.90 -.90 96.80 33 2080 ---- 107.20B 96.80A 107.10B 99.10 -.90 100.00 15 2085 ---- 110.40B 100.00A 110.00B 102.30 -1.00 103.30 5 2090 ---- 113.90B 103.30A 113.50B 105.60 -1.00 106.60 4 2095 ---- 117.30B 106.70A 116.90B 109.00 -1.00 110.00 3 4 2100 ---- 120.90B 110.00A 120.50B 112.40 -1.00 113.40 52 2105 ---- 124.40B 113.40A 124.00B 115.80 -1.10 116.90 4 2110 ---- 128.00B 116.90A 127.60B 119.30 -1.10 120.40 94 2115 ---- 131.70B 120.40A 131.30B 122.90 -1.00 123.90 22 2120 ---- 135.40B 123.90A 135.00B 126.50 -1.00 127.50 30 2125 ---- 139.20B 127.50A 138.80B 130.10 -1.10 131.20 6 2130 ---- 142.90B 131.10A 142.50B 133.80 -1.00 134.80 6 2135 ---- 146.70B 134.80A 146.30B 137.50 -1.00 138.50 18 2140 ---- 150.60B 138.50A 150.20B 141.20 -1.10 142.30 2145 ---- 154.50B 142.30A 154.10B 145.00 -1.10 146.10 1 2150 ---- 158.50B 146.10A 158.10B 148.80 -1.10 149.90 13 2155 ---- 162.30B 149.90A 161.90B 152.70 -1.10 153.80 2160 ---- 166.30B 153.80A 165.90B 156.60 -1.00 157.60 2165 ---- 170.30B 157.70A 169.90B 160.50 -1.10 161.60 3 2170 ---- 174.40B 161.60A 174.00B 164.40 -1.10 165.50 4 2175 ---- 178.50B 165.50A 178.10B 168.40 -1.10 169.50 1 2180 ---- 182.60B 169.50A 182.10B 172.40 -1.10 173.50 2185 ---- 186.70B 173.50A 186.20B 176.50 -1.10 177.60 2190 ---- 190.90B 177.60A 190.40B 180.60 -1.10 181.70 1 2195 ---- 195.10B 181.70A 194.60B 184.70 -1.10 185.80 2200 ---- 199.30B 185.80A 198.90B 188.80 -1.10 189.90 56 2205 ---- 203.00B 189.90A 202.40B 193.00 -1.10 194.10 2210 ---- 207.30B 194.10A 206.70B 197.10 -1.20 198.30 2215 ---- 211.50B 198.20A 210.90B 201.40 -1.10 202.50 2220 ---- 215.80B 202.40A 215.20B 205.60 -1.10 206.70 2225 ---- 220.30B 206.70A 219.70B 209.80 -1.20 211.00 3 2230 ---- 224.50B 210.90A 223.90B 214.10 -1.20 215.30 2235 ---- 228.90B 215.20A 228.30B 218.40 -1.20 219.60 2240 ---- 233.30B 219.50A 232.70B 222.80 -1.10 223.90 2245 ---- 237.70B 223.80A 237.10B 227.10 -1.20 228.30 2250 ---- 242.20B 228.20A 241.60B 231.50 -1.10 232.60 14 2255 ---- 246.60B 232.60A 246.00B 235.90 -1.10 237.00 2260 ---- 251.10B 236.90A 250.50B 240.30 -1.10 241.40 13 2265 ---- 255.50B 241.30A 254.90B 244.70 -1.10 245.80 1 2270 ---- 260.00B 245.80A 259.40B 249.10 -1.20 250.30 2 2275 ---- 264.60B 250.20A 264.00B 253.60 -1.10 254.70 3 2280 ---- 269.00B 254.60A 268.40B 258.00 -1.20 259.20 1 2285 ---- 273.50B 259.10A 272.90B 262.50 -1.20 263.70 2290 ---- 278.10B 263.60A 277.60B 267.00 -1.20 268.20 2 2300 ---- 287.40B 272.60A 286.80B 276.10 -1.10 277.20 23 2310 ---- 296.30B 281.70A 295.70B 285.20 -1.10 286.30 1 2320 ---- 305.60B 290.80A 304.90B 294.40 -1.00 295.40 5 2325 ---- 310.30B 295.40A 309.70B 299.00 -1.00 300.00 10 2330 ---- 314.90B 300.00A 314.30B 303.60 -1.00 304.60 14 2340 ---- 324.20B 309.20A 323.50B 312.90 -.90 313.80 19 2350 ---- 333.60B 318.50A 332.90B 322.20 -.90 323.10 21 2360 ---- 342.90B 327.80A 342.20B 331.50 -.90 332.40 26 2370 ---- 352.30B 337.20A 351.60B 340.90 -.80 341.70 37 2375 ---- 357.20B 341.90A 356.60B 345.60 -.80 346.40 43 2380 ---- 361.80B 346.60A 361.10B 350.30 -.80 351.10 25 2390 ---- 371.40B 357.60A 370.70B 359.80 -.80 360.60 2400 ---- 381.00B 365.50A 380.40B 369.30 -.70 370.00 98 2425 ---- 404.90B 389.30A 404.20B 393.10 -.70 393.80 7 2450 ---- 429.00B 413.30A 428.30B 417.20 -.60 417.80 7 2475 ---- 453.30B 437.40A 452.60B 441.30 -.60 441.90 2 2490 ---- 467.80B 452.80A 467.10B 455.90 -.60 456.50 2500 ---- 477.70B 461.70A 477.00B 465.60 -.60 466.20 1 2525 ---- 502.10B 486.10A 501.40B 490.10 -.50 490.60 2550 ---- 526.70B 510.50A 526.00B 514.60 -.40 515.00 39 2575 ---- 551.40B 535.10A 550.70B 539.20 -.40 539.60 3 2600 ---- 575.90B 559.70A 575.20B 563.90 -.40 5 564.30 68 2750 ---- 725.00B 708.70A 724.30B 713.30 -.20 713.50 3000 ---- 974.90B 960.20A 974.20B 963.30 -.20 963.50 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 43 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .20 UNCH .20 50 1300 ---- ---- ---- ---- .20 UNCH .20 178 1325 ---- ---- ---- ---- .20 UNCH .20 75 1350 ---- ---- ---- ---- .30 UNCH .30 286 1375 ---- ---- ---- ---- .30 UNCH .30 16 1400 ---- ---- ---- ---- .40 UNCH .40 4002 1410 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 UNCH .50 168 1460 ---- ---- ---- ---- .50 -.10 .60 1 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .60 UNCH .60 130 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .60 -.10 .70 1500 ---- ---- ---- ---- .70 -.10 .80 477 1505 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .70 -.10 .80 1515 ---- ---- ---- ---- .70 -.10 .80 75 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- .80 -.10 .90 10 1530 ---- ---- ---- ---- .80 -.10 .90 1535 ---- ---- ---- ---- .90 -.10 1.00 1540 ---- ---- ---- ---- .90 -.10 1.00 1545 ---- ---- ---- ---- .90 -.20 1.10 1550 ---- ---- ---- ---- 1.00 -.10 1.10 2002 1555 ---- ---- ---- ---- 1.00 -.20 1.20 1560 ---- ---- ---- ---- 1.10 -.10 1.20 431 1565 ---- ---- ---- ---- 1.10 -.20 1.30 10 1570 ---- ---- ---- ---- 1.20 -.10 1.30 1575 ---- ---- ---- ---- 1.30 -.10 1.40 75 1580 ---- ---- ---- ---- 1.30 -.10 1.40 1 1585 ---- ---- ---- ---- 1.40 -.10 1.50 1590 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1595 ---- ---- ---- ---- 1.50 -.10 1.60 1600 ---- ---- ---- ---- 1.60 -.10 1.70 1 114 1605 ---- ---- ---- ---- 1.70 -.10 1.80 1610 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1615 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1620 ---- ---- ---- ---- 2.00 UNCH 2.00 1625 ---- ---- ---- ---- 2.10 UNCH 2.10 1630 ---- ---- ---- ---- 2.20 UNCH 2.20 1635 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1640 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1645 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 7 1650 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 267 1655 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 1660 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1 1665 ---- 3.20B 3.00A 3.20B 3.00 -.10 3.10 1670 ---- 3.40B 3.20A 3.20A 3.20 -.10 3.30 1675 ---- 3.50B 3.30A 3.50B 3.30 -.10 3.40 201 1680 ---- 3.70B 3.50A 3.70B 3.50 -.10 3.60 1685 ---- 3.90B 3.70A 3.90B 3.60 -.20 3.80 1690 ---- 4.10B 3.80A 4.10B 3.80 -.20 4.00 10 1695 ---- 4.40B 4.00A 4.40B 4.00 -.20 4.20 1 1700 ---- 4.60B 4.20A 4.60B 4.20 -.20 4.40 1195 1705 ---- 4.70B 4.40A 4.70B 4.40 -.20 4.60 1710 ---- 5.00B 4.70A 5.00B 4.60 -.20 4.80 1 1715 ---- 5.20B 4.90A 5.20B 4.90 -.20 5.10 1720 ---- 5.50B 5.10A 5.50B 5.10 -.20 5.30 2 1725 ---- 5.80B 5.40A 5.80B 5.30 -.30 5.60 125 1730 ---- 6.00B 5.60A 6.00B 5.60 -.20 5.80 1735 ---- 6.30B 5.90A 6.30B 5.90 -.20 6.10 1740 ---- 6.70B 6.20A 6.70B 6.20 -.20 35 6.40 45 1745 ---- 7.00B 6.50A 7.00B 6.50 -.20 6.70 1750 ---- 7.40B 6.80A 7.40B 6.80 -.30 7.10 732 1755 ---- 7.70B 7.20A 7.70B 7.10 -.30 7.40 1 1760 ---- 8.10B 7.50A 8.10B 7.50 -.30 7.80 1765 ---- 8.50B 7.90A 8.50B 7.80 -.40 8.20 1770 ---- 9.00B 8.20A 9.00B 8.20 -.40 8.60 21 1775 ---- 9.40B 8.60A 9.40B 8.60 -.40 9.00 446 1780 ---- 9.90B 9.00A 9.80B 9.00 -.40 9.40 2 1785 ---- 10.40B 9.50A 10.40B 9.50 -.40 9.90 51 1790 ---- 10.90B 9.90A 10.80B 9.90 -.50 10.40 1 1795 ---- 11.40B 10.40A 11.40B 10.40 -.50 10.90 2 1800 ---- 12.00B 10.90A 12.00B 10.90 -.50 35 11.40 1310 1805 ---- 12.60B 11.40A 12.60B 11.50 -.40 11.90 1810 ---- 13.20B 12.00A 13.20B 12.00 -.50 12.50 3 1815 ---- 13.80B 12.60A 13.80B 12.60 -.50 13.10 1 1820 ---- 14.50B 13.20A 14.50B 13.20 -.50 13.70 43 1825 ---- 15.20B 13.70A 15.20B 13.90 -.50 14.40 423 1830 ---- 16.00B 14.40A 16.00B 14.50 -.60 15.10 1 1835 ---- 16.70B 15.10A 16.70B 15.30 -.50 15.80 66 1840 ---- 17.60B 15.80A 17.50B 16.00 -.50 16.50 260 1845 ---- 18.40B 16.60A 18.40B 16.80 -.50 17.30 1 1850 ---- 19.30B 17.30A 19.20B 17.60 -.50 18.10 462 1855 ---- 20.20B 18.20A 20.20B 18.40 -.60 19.00 3 1860 ---- 21.20B 19.00A 21.20B 19.30 -.60 19.90 62 1865 ---- 22.20B 19.90A 22.10B 20.20 -.60 20.80 23 1870 ---- 23.20B 20.90A 23.20B 21.20 -.60 21.80 242 1875 ---- 24.40B 21.80A 24.30B 22.20 -.60 22.80 563 1880 ---- 25.50B 22.90A 25.50B 23.20 -.70 23.90 13 1885 ---- 26.70B 23.90A 26.60B 24.30 -.70 25.00 117 1890 25.10 28.00B 25.10 25.10 25.40 -.70 40 26.10 40 1895 ---- 29.30B 26.20A 29.20B 26.60 -.70 27.30 40 1900 ---- 30.70B 27.40A 30.60B 27.80 -.80 28.60 25 2280 1905 28.90 32.10B 28.70A 28.90 29.10 -.80 1 29.90 142 1910 ---- 33.50B 30.00A 33.40B 30.40 -.80 31.20 58 1915 ---- 35.10B 31.30A 35.00B 31.80 -.80 32.60 6 1920 ---- 36.60B 32.70A 36.50B 33.20 -.90 34.10 2 100 1925 ---- 38.30B 34.10A 38.20B 34.70 -.90 35.60 100 1930 ---- 40.00B 35.60A 39.90B 36.30 -.90 37.20 2 1935 ---- 41.70B 37.20A 41.60B 37.80 -1.00 38.80 1940 ---- 43.50B 38.80A 43.40B 39.50 -1.00 40.50 41 1945 ---- 45.40B 40.40A 45.30B 41.20 -1.00 42.20 2 1950 ---- 47.20B 42.10A 47.20B 42.90 -1.10 44.00 25 379 1955 ---- 49.20B 43.90A 49.10B 44.80 -1.00 45.80 90 1960 ---- 51.30B 45.70A 51.20B 46.60 -1.10 47.70 76 1965 ---- 53.40B 47.60A 53.30B 48.50 -1.20 49.70 8 1970 ---- 55.50B 49.50A 55.40B 50.50 -1.20 51.70 67 1975 ---- 57.70B 51.50A 57.60B 52.60 -1.10 53.70 244 1980 ---- 59.90B 53.60A 59.80B 54.70 -1.10 55.80 2 1985 ---- 62.20B 55.70A 62.10B 56.80 -1.20 58.00 11 1990 ---- 64.40B 57.80A 64.40B 59.00 -1.20 60.20 2 1995 ---- 67.00B 60.00A 66.90B 61.30 -1.20 62.50 2000 ---- 69.50B 62.30A 69.40B 63.60 -1.20 64.80 270 2005 ---- 72.00B 64.60A 71.90B 66.00 -1.20 67.20 2010 ---- 74.50B 67.00A 74.20B 68.40 -1.20 69.60 183 2015 ---- 77.10B 69.50A 76.70B 70.90 -1.20 72.10 1 2020 ---- 79.80B 72.00A 79.40B 73.50 -1.10 74.60 5 2025 ---- 82.80B 74.50A 82.70B 76.10 -1.10 77.20 120 2030 ---- 85.50B 77.10A 85.40B 78.70 -1.20 79.90 9 2035 80.70 88.30B 79.80A 82.00B 81.40 -1.20 7 82.60 13 2040 ---- 91.20B 82.50A 91.10B 84.20 -1.20 5 85.40 57 2045 ---- 94.20B 85.20A 94.10B 87.00 -1.20 88.20 5 2050 ---- 97.30B 88.10A 97.20B 89.90 -1.20 91.10 150 2055 ---- 100.30B 90.90A 100.20B 92.80 -1.20 94.00 1 2060 ---- 103.30B 93.90A 103.20B 95.80 -1.20 97.00 109 2065 ---- 106.50B 96.80A 106.40B 98.80 -1.20 100.00 25 2070 ---- 109.70B 99.90A 109.60B 101.90 -1.20 103.10 2 2075 ---- 113.00B 103.10A 112.90B 105.00 -1.20 106.20 131 2080 ---- 116.20B 106.30A 116.10B 108.20 -1.20 109.40 155 2085 ---- 119.60B 109.30A 119.50B 111.40 -1.20 112.60 2090 ---- 123.00B 112.70A 122.90B 114.70 -1.20 115.90 1 2095 ---- 126.20B 115.90A 125.80B 118.00 -1.20 119.20 94 2100 ---- 129.70B 119.30A 129.30B 121.30 -1.30 122.60 184 2105 ---- 133.20B 122.60A 132.80B 124.70 -1.30 126.00 2110 ---- 136.70B 126.00A 136.30B 128.20 -1.20 129.40 2115 ---- 140.30B 129.50A 139.90B 131.60 -1.30 132.90 2120 ---- 143.90B 132.90A 143.50B 135.20 -1.20 136.40 1 2125 ---- 147.60B 136.50A 147.20B 138.70 -1.30 140.00 3 2130 ---- 151.30B 140.00A 150.90B 142.30 -1.30 143.60 2135 ---- 155.00B 143.60A 154.60B 145.90 -1.30 147.20 1 2140 ---- 158.70B 147.30A 158.30B 149.60 -1.30 150.90 2145 ---- 162.50B 150.90A 162.10B 153.30 -1.30 154.60 2150 ---- 166.40B 154.60A 166.00B 157.10 -1.20 158.30 3 2155 ---- 170.20B 158.40A 169.70B 160.80 -1.30 162.10 2160 ---- 174.10B 162.20A 173.60B 164.60 -1.30 165.90 2165 ---- 178.10B 166.00A 177.60B 168.50 -1.30 169.80 2170 ---- 182.00B 169.80A 181.50B 172.30 -1.30 173.60 2175 ---- 186.10B 173.70A 185.70B 176.20 -1.30 177.50 3 2180 ---- 190.00B 177.60A 189.50B 180.10 -1.30 181.40 2185 ---- 194.00B 181.50A 193.50B 184.10 -1.30 185.40 2190 ---- 198.10B 185.40A 197.60B 188.10 -1.30 189.40 2195 ---- 202.20B 189.40A 201.70B 192.10 -1.30 193.40 2200 ---- 206.40B 193.40A 205.90B 196.10 -1.30 197.40 1 2205 ---- 210.50B 197.50A 210.00B 200.20 -1.30 201.50 2210 ---- 214.60B 201.50A 214.10B 204.30 -1.30 205.60 2215 ---- 218.80B 205.60A 218.30B 208.40 -1.30 209.70 2220 ---- 223.00B 209.70A 222.50B 212.50 -1.30 213.80 2225 ---- 227.30B 213.90A 226.80B 216.70 -1.30 218.00 1 2230 ---- 231.50B 218.00A 231.00B 220.90 -1.20 222.10 2235 ---- 235.20B 222.20A 234.60B 225.10 -1.20 226.30 2240 ---- 239.50B 226.40A 238.90B 229.30 -1.30 230.60 2245 ---- 243.80B 230.60A 243.20B 233.60 -1.20 234.80 2250 ---- 248.30B 234.90A 247.70B 237.90 -1.20 239.10 2255 ---- 252.50B 239.10A 251.90B 242.10 -1.20 243.30 2260 ---- 256.90B 243.40A 256.30B 246.40 -1.20 247.60 1 2265 ---- 261.20B 247.70A 260.60B 250.80 -1.10 251.90 2270 ---- 265.60B 252.10A 265.00B 255.10 -1.20 256.30 2275 ---- 270.20B 256.40A 269.50B 259.50 -1.10 260.60 1 2280 ---- 274.50B 260.70A 273.90B 263.90 -1.10 265.00 2285 ---- 278.90B 265.10A 278.30B 268.30 -1.10 269.40 2290 ---- 283.40B 269.50A 282.80B 272.70 -1.10 273.80 2300 ---- 292.50B 278.30A 291.90B 281.50 -1.10 282.60 51 2310 ---- 301.40B 287.20A 300.80B 290.50 -1.00 291.50 2320 ---- 310.40B 296.20A 309.80B 299.50 -1.00 300.50 1 2325 ---- 315.10B 300.70A 314.50B 304.00 -1.00 305.00 9 2330 ---- 319.50B 305.20A 318.90B 308.50 -1.00 309.50 1 2340 ---- 328.70B 314.20A 328.10B 317.60 -1.00 318.60 2350 ---- 338.00B 323.30A 337.40B 326.70 -1.00 327.70 19 2360 ---- 347.00B 332.50A 346.30B 335.90 -.90 336.80 1 2370 ---- 356.30B 341.60A 355.60B 345.10 -.90 346.00 4 2375 ---- 361.00B 346.30A 360.30B 349.70 -.90 350.60 25 2380 ---- 365.60B 350.90A 364.90B 354.40 -.90 355.30 12 2390 ---- 374.90B 360.10A 374.20B 363.70 -.80 364.50 2400 ---- 384.40B 369.50A 383.70B 373.00 -.80 373.80 2425 ---- 408.00B 392.90A 407.30B 396.50 -.80 397.30 2450 ---- 431.80B 416.50A 431.10B 420.10 -.80 420.90 2475 ---- 455.70B 440.30A 455.00B 444.00 -.70 444.70 2500 ---- 479.70B 464.30A 479.00B 468.00 -.60 468.60 2525 ---- 503.90B 488.30A 503.20B 492.10 -.60 492.70 2550 ---- 528.30B 512.50A 527.60B 516.30 -.60 516.90 8 2575 ---- 552.60B 536.80A 551.90B 540.60 -.60 541.20 2650 ---- 626.30B 610.20A 625.60B 614.20 -.50 614.70 10 3000 ---- 974.80B 960.40A 974.10B 963.30 -.20 963.50 3500 ---- 1474.40B 1460.80A 1471.60B 1463.30 -.20 1463.50 4000 ---- 1974.10B 1960.80A 1971.00B 1963.30 -.20 1963.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.20 .40 50 1350 ---- ---- ---- ---- .30 -.10 .40 1409 1375 ---- ---- ---- ---- .40 -.10 .50 100 1400 ---- ---- ---- ---- .40 -.10 .50 25 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.10 .60 93 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .60 -.10 .70 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .80 UNCH .80 70 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- .90 -.10 1.00 27 1510 ---- ---- ---- ---- 1.00 -.10 1.10 1515 ---- ---- ---- ---- 1.10 UNCH 1.10 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.20 UNCH 1.20 50 1530 ---- ---- ---- ---- 1.20 UNCH 1.20 4 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 1540 ---- ---- ---- ---- 1.30 -.10 1.40 1545 ---- ---- ---- ---- 1.40 UNCH 1.40 1550 ---- ---- ---- ---- 1.40 -.10 1.50 1555 ---- ---- ---- ---- 1.50 UNCH 1.50 1560 ---- ---- ---- ---- 1.60 UNCH 1.60 1565 ---- ---- ---- ---- 1.60 -.10 1.70 1570 ---- ---- ---- ---- 1.70 -.10 1.80 1575 ---- ---- ---- ---- 1.80 UNCH 1.80 18 1580 ---- ---- ---- ---- 1.80 -.10 1.90 1585 ---- ---- ---- ---- 1.90 -.10 2.00 1590 ---- ---- ---- ---- 2.00 -.10 2.10 1595 ---- ---- ---- ---- 2.10 -.10 2.20 1600 ---- ---- ---- ---- 2.20 -.10 2.30 3 114 1605 ---- ---- ---- ---- 2.30 -.10 2.40 1610 ---- ---- ---- ---- 2.40 -.10 2.50 1615 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1620 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1625 ---- ---- ---- ---- 2.80 -.10 2.90 16 1630 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1635 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1640 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 1645 ---- 3.60B 3.40A 3.40A 3.30 -.20 3.50 1650 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 60 1655 ---- 3.90B ---- 3.90B 3.70 -.10 3.80 1660 ---- 4.10B 3.90A 4.10B 3.80 -.20 4.00 18 1665 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 1670 ---- 4.50B 4.30A 4.50B 4.20 -.20 4.40 1675 ---- 4.80B 4.50A 4.80B 4.40 -.20 4.60 1680 ---- 5.00B 4.70A 5.00B 4.60 -.20 4.80 1685 ---- 5.20B 4.90A 5.20B 4.80 -.20 5.00 1690 ---- 5.40B 5.10A 5.40B 5.00 -.20 5.20 4 1695 ---- 5.60B 5.30A 5.60B 5.30 -.20 5.50 1700 ---- 5.90B 5.60A 5.90B 5.50 -.20 5.70 59 1705 ---- 6.20B 5.80A 6.20B 5.80 -.20 6.00 1710 ---- 6.40B 6.10A 6.40B 6.00 -.30 6.30 1715 ---- 6.70B 6.40A 6.70B 6.30 -.20 6.50 1720 ---- 7.10B 6.60A 7.10B 6.60 -.20 6.80 1725 ---- 7.40B 6.90A 7.40B 6.90 -.20 7.10 1730 ---- 7.70B 7.20A 7.70B 7.20 -.30 7.50 1735 ---- 8.10B 7.60A 8.10B 7.60 -.20 7.80 1740 ---- 8.40B 7.90A 8.40B 7.90 -.20 8.10 1 1745 ---- 8.80B 8.30A 8.80B 8.30 -.20 8.50 1750 ---- 9.20B 8.60A 9.20B 8.60 -.30 8.90 420 1755 ---- 9.60B 9.00A 9.60B 9.00 -.30 9.30 13 1760 ---- 10.10B 9.40A 10.10B 9.40 -.30 9.70 1765 ---- 10.50B 9.80A 10.50B 9.80 -.30 10.10 1 1770 ---- 11.00B 10.20A 11.00B 10.20 -.40 10.60 1775 ---- 11.50B 10.60A 11.50B 10.70 -.30 11.00 76 1780 ---- 12.00B 11.10A 12.00B 11.20 -.30 11.50 1 1785 ---- 12.60B 11.60A 12.60B 11.70 -.30 12.00 1 1790 ---- 13.10B 12.10A 13.10B 12.20 -.40 12.60 1 1795 ---- 13.70B 12.60A 13.70B 12.70 -.40 13.10 1800 ---- 14.30B 13.20A 14.30B 13.20 -.50 13.70 361 1805 ---- 14.90B 13.80A 14.90B 13.80 -.50 14.30 1 1810 ---- 15.60B 14.40A 15.60B 14.40 -.50 14.90 1 1815 ---- 16.30B 15.00A 16.30B 15.00 -.60 15.60 1 1820 ---- 17.00B 15.60A 17.00B 15.70 -.50 16.20 1 1825 ---- 17.70B 16.30A 17.70B 16.40 -.50 16.90 27 1830 ---- 18.50B 17.00A 18.50B 17.10 -.60 17.70 1835 ---- 19.30B 17.70A 19.30B 17.80 -.60 18.40 2 1840 ---- 20.20B 18.50A 20.20B 18.60 -.60 19.20 1845 ---- 21.00B 19.30A 21.00B 19.40 -.60 20.00 1 1850 ---- 22.00B 20.10A 22.00B 20.20 -.70 20.90 42 1855 ---- 22.90B 20.90A 22.90B 21.10 -.70 21.80 1 1860 ---- 23.90B 21.80A 23.90B 22.00 -.70 22.70 1 1865 ---- 24.90B 22.80A 24.90B 22.90 -.80 23.70 2 1870 ---- 26.00B 23.70A 26.00B 23.90 -.70 24.60 2 1875 ---- 27.10B 24.70A 27.10B 24.90 -.80 25.70 67 1880 ---- 28.20B 25.70A 28.20B 25.90 -.80 26.70 2 1885 ---- 29.40B 26.80A 29.40B 27.00 -.80 27.80 1 1890 ---- 30.70B 27.90A 30.60B 28.20 -.80 29.00 1 1895 ---- 32.00B 29.10A 31.90B 29.30 -.90 30.20 1 1900 ---- 33.40B 30.30A 33.30B 30.60 -.80 31.40 200 1905 ---- 34.70B 31.50A 34.60B 31.80 -.90 32.70 10 1910 ---- 36.20B 32.80A 36.10B 33.10 -.90 34.00 29 1915 ---- 37.60B 34.10A 37.50B 34.50 -.90 35.40 12 1920 ---- 39.20B 35.50A 39.10B 35.90 -.90 36.80 1925 ---- 40.80B 36.90A 40.70B 37.40 -.80 38.20 61 1930 ---- 42.40B 38.30A 42.30B 38.90 -.90 39.80 2 1935 ---- 44.00B 39.80A 43.70B 40.40 -.90 41.30 10 1940 ---- 45.70B 41.40A 45.40B 42.00 -.90 42.90 23 1945 ---- 47.60B 43.00A 47.50B 43.70 -.90 44.60 6 1950 ---- 49.50B 44.60A 49.50B 45.40 -.90 46.30 90 1955 ---- 51.40B 46.30A 51.30B 47.10 -.90 48.00 1960 ---- 53.30B 48.10A 53.20B 48.90 -.90 49.80 1965 ---- 55.30B 49.90A 55.20B 50.80 -.90 51.70 1970 ---- 57.30B 51.70A 57.20B 52.60 -1.00 53.60 9 1975 ---- 59.40B 53.60A 59.30B 54.60 -.90 55.50 7 1980 ---- 61.50B 55.60A 61.40B 56.60 -.90 57.50 105 1985 ---- 63.70B 57.60A 63.60B 58.60 -1.00 59.60 41 1990 ---- 65.80B 59.60A 65.80B 60.70 -1.00 61.70 7 1995 ---- 68.20B 61.70A 68.10B 62.80 -1.10 63.90 15 2000 ---- 70.60B 63.90A 70.50B 65.00 -1.10 66.10 264 2005 ---- 72.90B 66.10A 72.80B 67.30 -1.00 68.30 3 2010 ---- 75.20B 68.30A 74.50B 69.60 -1.00 70.60 121 2015 ---- 77.70B 70.60A 76.90B 71.90 -1.10 73.00 203 2020 ---- 80.40B 73.00A 80.30B 74.30 -1.10 75.40 2025 ---- 83.00B 75.40A 82.90B 76.70 -1.20 77.90 2030 ---- 85.50B 77.90A 85.10B 79.20 -1.20 80.40 8 2035 ---- 88.10B 80.40A 87.30B 81.80 -1.20 83.00 7 2040 ---- 91.00B 82.90A 90.90B 84.40 -1.20 85.60 2045 ---- 93.60B 85.50A 92.80B 87.00 -1.20 88.20 2 2050 ---- 96.50B 88.20A 96.40B 89.70 -1.20 90.90 59 2055 ---- 99.40B 90.90A 99.30B 92.40 -1.30 93.70 2060 ---- 102.40B 93.60A 102.30B 95.20 -1.30 96.50 3 2065 ---- 105.30B 96.40A 105.20B 98.10 -1.20 99.30 2070 ---- 108.30B 99.30A 108.20B 100.90 -1.30 102.20 151 2075 ---- 111.40B 102.20A 111.30B 103.90 -1.30 105.20 2080 ---- 114.50B 105.10A 114.40B 106.90 -1.30 108.20 1 2085 ---- 117.60B 108.10A 117.50B 109.90 -1.30 111.20 4 2090 ---- 120.80B 111.10A 120.70B 112.90 -1.40 114.30 2 2095 ---- 124.00B 114.50A 123.90B 116.10 -1.30 117.40 2100 ---- 127.40B 117.40A 127.30B 119.20 -1.30 120.50 2 2105 ---- 130.60B 120.80A 130.50B 122.40 -1.30 123.70 2110 ---- 133.90B 124.00A 133.80B 125.70 -1.30 127.00 2 2115 ---- 137.40B 127.30A 137.30B 128.90 -1.40 130.30 2120 ---- 140.60B 130.40A 140.20B 132.30 -1.30 133.60 1 2125 ---- 144.20B 133.90A 143.80B 135.60 -1.40 137.00 16 2130 ---- 147.60B 137.30A 147.20B 139.00 -1.40 140.40 2135 ---- 151.10B 140.70A 150.70B 142.50 -1.30 143.80 2140 ---- 154.70B 144.10A 154.20B 145.90 -1.40 147.30 2145 ---- 158.30B 147.60A 157.80B 149.50 -1.30 150.80 2150 ---- 162.00B 151.10A 161.60B 153.00 -1.30 154.30 2155 ---- 165.60B 154.70A 165.10B 156.60 -1.30 157.90 2160 ---- 169.30B 158.20A 168.80B 160.20 -1.30 161.50 1 2165 ---- 173.10B 161.90A 172.60B 163.90 -1.30 165.20 1 2170 ---- 176.80B 165.50A 176.30B 167.50 -1.40 168.90 2175 ---- 180.70B 169.20A 180.20B 171.30 -1.30 172.60 2180 ---- 184.40B 172.90A 183.90B 175.00 -1.30 176.30 2185 ---- 188.30B 176.60A 187.80B 178.80 -1.30 180.10 2190 ---- 192.20B 180.40A 191.70B 182.60 -1.30 183.90 2195 ---- 196.10B 184.20A 195.60B 186.40 -1.40 187.80 2200 ---- 200.10B 188.10A 199.60B 190.30 -1.30 191.60 2205 ---- 204.00B 191.90A 203.50B 194.20 -1.30 195.50 2210 ---- 208.00B 195.80A 207.50B 198.10 -1.30 199.40 2215 ---- 212.00B 199.70A 211.50B 202.10 -1.30 203.40 2220 ---- 216.00B 203.70A 215.50B 206.00 -1.40 207.40 2225 ---- 220.20B 207.60A 219.70B 210.00 -1.30 211.30 2230 ---- 224.20B 211.60A 223.70B 214.00 -1.40 215.40 2235 ---- 228.30B 215.60A 227.80B 218.10 -1.30 219.40 2240 ---- 232.40B 219.70A 231.90B 222.10 -1.40 223.50 2245 ---- 236.60B 223.70A 236.10B 226.20 -1.30 227.50 2250 ---- 240.80B 227.80A 240.30B 230.30 -1.30 231.60 1 2255 ---- 244.90B 231.90A 244.40B 234.50 -1.30 235.80 2260 ---- 249.20B 236.00A 248.70B 238.60 -1.30 239.90 2265 ---- 253.40B 240.20A 252.90B 242.80 -1.30 244.10 1 2270 ---- 257.70B 244.30A 257.20B 246.90 -1.40 248.30 2275 ---- 262.00B 248.50A 261.50B 251.10 -1.40 252.50 6 2280 ---- 265.60B 252.70A 265.00B 255.40 -1.30 256.70 2285 ---- 269.90B 256.90A 269.30B 259.60 -1.30 260.90 2290 ---- 274.20B 261.20A 273.60B 263.90 -1.30 265.20 2295 ---- 278.50B 265.40A 277.90B 268.10 -1.40 269.50 2300 ---- 283.00B 269.70A 282.40B 272.40 -1.30 273.70 2305 ---- 287.10B 274.00A 286.20B 276.70 -1.30 278.00 2310 ---- 291.60B 278.30A 291.00B 281.00 -1.40 282.40 2320 ---- 300.40B 287.00A 299.80B 289.70 -1.40 291.10 1 2325 ---- 304.90B 291.30A 304.30B 294.10 -1.30 295.40 1 2330 ---- 309.30B 295.70A 308.60B 298.50 -1.30 299.80 1 2340 ---- 318.20B 304.50A 317.50B 307.30 -1.30 308.60 1 2350 ---- 327.30B 313.30A 326.70B 316.10 -1.30 317.40 4 2360 ---- 336.10B 322.20A 335.00B 325.10 -1.20 326.30 2370 ---- 345.20B 331.20A 344.50B 334.00 -1.30 335.30 3 2375 ---- 349.80B 335.60A 349.20B 338.50 -1.30 339.80 6 2380 ---- 354.20B 340.10A 353.20B 343.00 -1.30 344.30 3 2390 ---- 363.40B 349.20A 362.70B 352.10 -1.20 353.30 2400 ---- 372.70B 358.30A 372.10B 361.20 -1.20 362.40 88 2410 ---- 381.70B 367.40A 380.60B 370.30 -1.20 371.50 2425 ---- 395.60B 381.10A 394.90B 384.10 -1.20 385.30 109 2450 ---- 418.90B 404.20A 418.20B 407.20 -1.20 408.40 5 2475 ---- 442.30B 427.60A 441.60B 430.60 -1.10 431.70 5 2500 ---- 466.00B 451.00A 465.30B 454.10 -1.10 455.20 1 2525 ---- 489.80B 474.70A 489.10B 477.80 -1.00 478.80 5 2550 ---- 513.70B 498.50A 513.00B 501.70 -.90 502.60 12 2575 ---- 537.70B 522.50A 537.00B 525.60 -1.00 526.60 14 2600 ---- 561.90B 546.50A 561.20B 549.70 -.90 550.60 2800 ---- 758.30B 742.10A 757.50B 745.90 -.50 746.40 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 .10 138 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 UNCH .10 1180 ---- ---- ---- ---- .10 UNCH .10 3 1185 ---- ---- ---- ---- .10 -.10 .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 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 135 1255 ---- ---- ---- ---- .20 UNCH .20 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 UNCH .30 1295 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 UNCH .30 230 1305 ---- ---- ---- ---- .40 +.10 .30 1310 ---- ---- ---- ---- .40 UNCH .40 1315 ---- ---- ---- ---- .40 UNCH .40 1320 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 UNCH .40 701 1330 ---- ---- ---- ---- .40 UNCH .40 1335 ---- ---- ---- ---- .40 UNCH .40 1340 ---- ---- ---- ---- .50 +.10 .40 1345 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 UNCH .50 2002 1355 ---- ---- ---- ---- .50 UNCH .50 1360 ---- ---- ---- ---- .50 UNCH .50 1365 ---- ---- ---- ---- .50 UNCH .50 1370 ---- ---- ---- ---- .60 +.10 .50 1375 ---- ---- ---- ---- .60 UNCH .60 733 1380 ---- ---- ---- ---- .60 UNCH .60 1 1385 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .60 UNCH .60 1395 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .70 UNCH .70 746 1405 ---- ---- ---- ---- .70 UNCH .70 1410 ---- ---- ---- ---- .70 UNCH .70 1415 ---- ---- ---- ---- .80 +.10 .70 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 UNCH .80 1435 ---- ---- ---- ---- .90 +.10 .80 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 -.10 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1465 ---- ---- ---- ---- 1.10 UNCH 1.10 9 75 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1485 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1495 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 UNCH 1.40 500 614 1505 ---- ---- ---- ---- 1.40 -.10 1.50 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1515 ---- ---- ---- ---- 1.50 -.10 1.60 1520 ---- ---- ---- ---- 1.60 -.10 1.70 1525 ---- ---- ---- ---- 1.60 -.10 1.70 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- ---- ---- 1.80 -.10 1.90 1 1540 ---- ---- ---- ---- 1.90 -.10 2.00 3 1545 ---- ---- ---- ---- 1.90 -.20 2.10 1550 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 3565 1555 ---- ---- ---- ---- 2.10 -.10 2.20 1560 ---- ---- ---- ---- 2.20 -.10 2.30 1565 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1570 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 3 1575 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 510 1580 ---- ---- ---- ---- 2.60 -.20 2.80 1 1585 ---- ---- ---- ---- 2.80 -.10 2.90 1590 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 5 1595 ---- ---- ---- ---- 3.00 -.20 3.20 1600 3.00 3.40B 3.00 3.00 3.20 -.10 1 3.30 1531 1605 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1610 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 1615 ---- 3.90B 3.70A 3.90B 3.60 -.20 3.80 1620 ---- 4.10B 3.90A 4.10B 3.80 -.20 4.00 1625 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 211 1630 ---- 4.50B ---- 4.50B 4.20 -.10 4.30 43 1635 ---- 4.70B 4.40A 4.70B 4.40 -.10 4.50 1640 ---- 4.90B 4.60A 4.90B 4.60 -.10 4.70 1 1645 ---- 5.10B 4.80A 5.10B 4.80 -.20 5.00 1650 ---- 5.40B 5.00A 5.40B 5.00 -.20 5.20 30 503 1655 ---- 5.60B 5.30A 5.60B 5.20 -.20 5.40 1 1660 ---- 5.70B 5.50A 5.70B 5.50 -.10 5.60 103 1665 ---- 6.00B 5.70A 6.00B 5.70 -.20 5.90 1670 ---- 6.30B 6.00A 6.30B 6.00 -.10 6.10 35 1675 ---- 6.50B 6.30A 6.50B 6.20 -.20 6.40 60 1680 ---- 6.80B 6.60A 6.80B 6.50 -.20 6.70 1685 ---- 7.10B 6.80A 7.10B 6.80 -.20 7.00 1690 ---- 7.40B 7.10A 7.40B 7.10 -.20 7.30 1695 ---- 7.80B 7.40A 7.80B 7.40 -.20 7.60 2 1700 ---- 8.10B 7.60A 8.10B 7.70 -.20 3 7.90 20 4411 1705 ---- 8.50B 8.10A 8.40B 8.00 -.30 8.30 4 1710 ---- 8.80B 8.40A 8.80B 8.30 -.30 8.60 103 1715 ---- 9.20B 8.70A 9.20B 8.70 -.30 9.00 2 1720 ---- 9.60B 9.10A 9.60B 9.00 -.30 9.30 3 1725 ---- 10.00B 9.40A 10.00B 9.40 -.30 9.70 282 1730 ---- 10.40B 9.80A 10.40B 9.80 -.30 10.10 7 1735 ---- 10.90B 10.20A 10.90B 10.20 -.40 10.60 3 1740 ---- 11.30B 10.60A 11.30B 10.60 -.40 11.00 1001 1745 ---- 11.80B 11.10A 11.80B 11.10 -.30 11.40 1 1750 ---- 12.30B 11.50A 12.30B 11.50 -.40 11.90 1132 1755 ---- 12.80B 12.00A 12.80B 12.00 -.40 12.40 1760 ---- 13.40B 12.50A 13.30B 12.50 -.40 12.90 7 1765 ---- 13.90B 13.00A 13.90B 13.00 -.40 13.40 150 1770 ---- 14.50B 13.50A 14.50B 13.50 -.50 14.00 33 1775 15.00 15.10B 14.10A 14.10A 14.10 -.40 2 14.50 15 584 1780 ---- 15.70B 14.60A 15.70B 14.60 -.50 15.10 15 1785 ---- 16.40B 15.20A 16.40B 15.20 -.50 15.70 1 1790 ---- 17.10B 15.80A 17.10B 15.80 -.60 16.40 1 1795 ---- 17.80B 16.50A 17.80B 16.50 -.50 17.00 31 1800 ---- 18.50B 17.10A 18.50B 17.10 -.60 17.70 2 2982 1805 ---- 19.20B 17.80A 19.20B 17.80 -.60 18.40 10 1810 ---- 20.00B 18.50A 20.00B 18.50 -.70 19.20 1815 ---- 20.80B 19.20A 20.80B 19.30 -.60 19.90 26 1820 ---- 21.70B 20.00A 21.70B 20.10 -.60 20.70 1 1825 21.60 22.50B 20.80A 22.50B 20.90 -.70 1 21.60 116 1830 ---- 23.40B 21.60A 23.40B 21.70 -.70 22.40 8 1835 ---- 24.40B 22.50A 24.40B 22.60 -.70 23.30 31 1840 ---- 25.30B 23.40A 25.30B 23.50 -.70 24.20 106 1845 ---- 26.40B 24.30A 26.40B 24.40 -.70 25.10 1 1850 ---- 27.40B 25.20A 27.40B 25.40 -.70 26.10 473 1855 ---- 28.50B 26.20A 28.50B 26.40 -.70 27.10 3 1860 ---- 29.60B 27.20A 29.60B 27.40 -.80 28.20 75 1865 ---- 30.80B 28.30A 30.80B 28.50 -.80 29.30 75 1870 ---- 31.90B 29.40A 31.90B 29.60 -.80 30.40 206 1875 ---- 33.20B 30.50A 33.20B 30.80 -.80 31.60 454 1880 ---- 34.40B 31.60A 34.40B 31.90 -.90 32.80 170 1885 ---- 35.80B 32.80A 35.80B 33.20 -.80 34.00 11 1890 ---- 37.20B 34.10A 37.10B 34.50 -.80 35.30 2 1895 ---- 38.50B 35.40A 38.50B 35.80 -.80 36.60 10 1900 ---- 40.10B 36.70A 40.10B 37.10 -.90 38.00 16 3306 1905 ---- 41.60B 38.10A 41.50B 38.50 -.90 39.40 10 1910 ---- 43.20B 39.50A 43.10B 40.00 -.80 40.80 50 1915 ---- 44.80B 40.90A 44.70B 41.50 -.80 42.30 1920 ---- 46.40B 42.40A 46.30B 43.00 -.90 43.90 3 1925 ---- 48.00B 43.90A 47.80B 44.60 -.80 45.40 189 1930 ---- 49.80B 45.50A 49.70B 46.20 -.90 47.10 1935 ---- 51.50B 47.10A 51.20B 47.90 -.80 48.70 7 1940 ---- 53.00B 48.80A 53.00B 49.60 -.90 50.50 75 1945 ---- 54.80B 50.50A 54.80B 51.30 -.90 52.20 288 1950 ---- 57.30B 52.20A 57.30B 53.10 -.90 54.00 301 1955 ---- 58.70B 54.00A 58.70B 54.90 -.90 55.80 13 1960 ---- 61.10B 55.90A 61.10B 56.80 -.90 57.70 1 1965 ---- 63.30B 57.70A 63.20B 58.70 -1.00 59.70 1 1970 ---- 65.20B 59.70A 65.20B 60.70 -.90 61.60 88 1975 ---- 67.40B 61.60A 67.30B 62.70 -1.00 63.70 252 1980 68.00 69.70B 63.70A 63.70A 64.80 -.90 2 65.70 16 1985 ---- 71.90B 65.70A 71.80B 66.90 -1.00 67.90 26 1990 ---- 74.10B 67.90A 74.00B 69.10 -.90 70.00 63 1995 ---- 76.40B 70.00A 76.30B 71.30 -.90 72.20 6 2000 ---- 78.80B 72.20A 78.80B 73.50 -1.00 74.50 1567 2005 ---- 81.20B 74.50A 81.10B 75.80 -1.00 76.80 215 2010 ---- 83.50B 76.80A 83.00B 78.10 -1.00 79.10 12 2015 80.80 86.20B 79.10A 80.10A 80.50 -1.00 3 81.50 46 2020 ---- 88.50B 81.50A 88.00B 83.00 -1.00 84.00 4 2025 ---- 91.20B 84.00A 90.60B 85.40 -1.10 86.50 3 2030 ---- 93.80B 86.50A 93.30B 88.00 -1.00 89.00 25 2035 ---- 96.70B 89.00A 96.30B 90.50 -1.10 91.60 160 2040 ---- 99.50B 91.60A 99.10B 93.10 -1.10 94.20 90 2045 ---- 102.20B 94.20A 101.50B 95.80 -1.10 96.90 11 2050 ---- 105.10B 96.90A 105.00B 98.50 -1.10 5 99.60 305 2055 ---- 107.90B 99.60A 107.50B 101.20 -1.10 102.30 5 2060 ---- 110.50B 102.30A 110.00B 104.00 -1.10 8 105.10 63 2065 ---- 113.70B 105.10A 113.30B 106.90 -1.10 108.00 3 2070 ---- 116.70B 108.00A 116.30B 109.70 -1.20 110.90 25 2075 ---- 119.70B 110.90A 118.90B 112.70 -1.10 113.80 130 2080 ---- 122.60B 113.80A 122.00B 115.60 -1.20 116.80 10 2085 ---- 126.00B 116.80A 125.90B 118.60 -1.20 119.80 36 2090 ---- 129.30B 119.80A 129.20B 121.70 -1.20 122.90 39 2095 ---- 132.50B 122.90A 132.40B 124.80 -1.20 126.00 2100 ---- 135.70B 126.00A 135.60B 127.90 -1.20 129.10 440 2105 ---- 138.90B 129.40A 138.80B 131.00 -1.30 132.30 2110 ---- 142.30B 132.60A 142.20B 134.20 -1.30 135.50 2115 ---- 145.60B 135.80A 145.50B 137.50 -1.30 138.80 2120 ---- 149.00B 139.10A 148.90B 140.80 -1.30 142.10 6 2125 ---- 152.50B 142.40A 152.40B 144.10 -1.30 145.40 2130 ---- 155.70B 145.70A 155.20B 147.40 -1.40 148.80 2135 ---- 159.20B 149.10A 158.70B 150.80 -1.40 152.20 2140 ---- 162.70B 152.50A 162.20B 154.30 -1.30 155.60 2145 ---- 166.20B 155.90A 165.00B 157.70 -1.40 159.10 2150 ---- 169.90B 159.40A 169.40B 161.20 -1.40 162.60 2155 ---- 173.50B 162.90A 173.00B 164.70 -1.40 166.10 2160 ---- 177.10B 166.40A 176.60B 168.30 -1.40 169.70 2165 ---- 180.80B 170.00A 180.30B 171.90 -1.40 173.30 2170 ---- 184.20B 173.60A 183.20B 175.50 -1.40 176.90 1 2175 ---- 188.30B 177.20A 187.80B 179.20 -1.40 180.60 2180 ---- 192.00B 180.90A 191.50B 182.90 -1.40 184.30 2185 ---- 195.70B 184.60A 195.20B 186.60 -1.40 188.00 2190 ---- 199.60B 188.20A 199.10B 190.30 -1.40 191.70 1 2195 ---- 203.40B 192.00A 202.90B 194.10 -1.40 195.50 2200 ---- 207.30B 195.80A 206.80B 197.90 -1.40 199.30 57 2205 ---- 211.10B 199.60A 210.60B 201.70 -1.40 203.10 2210 ---- 215.00B 203.40A 214.50B 205.60 -1.40 207.00 2215 ---- 219.10B 207.20A 218.60B 209.50 -1.30 210.80 2220 ---- 223.10B 211.10A 222.60B 213.40 -1.30 214.70 2225 ---- 227.10B 215.00A 226.60B 217.30 -1.30 218.60 2230 ---- 231.00B 218.90A 230.50B 221.20 -1.40 222.60 2235 ---- 235.00B 222.90A 234.50B 225.20 -1.40 226.60 2240 ---- 239.10B 226.90A 238.60B 229.20 -1.30 230.50 2245 ---- 243.20B 230.80A 242.70B 233.20 -1.40 234.60 2250 ---- 247.00B 234.90A 245.90B 237.30 -1.30 238.60 1 2255 ---- 251.30B 238.90A 250.80B 241.30 -1.30 242.60 2260 ---- 255.40B 243.00A 254.90B 245.40 -1.30 246.70 2265 ---- 259.60B 247.00A 259.10B 249.50 -1.30 250.80 2270 ---- 263.80B 251.20A 263.30B 253.60 -1.30 254.90 2275 ---- 268.10B 255.20A 267.60B 257.80 -1.20 259.00 2280 ---- 272.20B 259.40A 271.70B 261.90 -1.30 263.20 2285 ---- 276.40B 263.50A 275.90B 266.10 -1.30 267.40 2290 ---- 280.80B 267.70A 280.30B 270.30 -1.20 271.50 2295 ---- 285.00B 271.90A 284.50B 274.50 -1.20 275.70 2300 ---- 289.10B 276.10A 287.80B 278.70 -1.30 280.00 50 2305 ---- 293.50B 280.30A 293.00B 282.90 -1.30 284.20 2310 ---- 297.60B 284.50A 296.40B 287.20 -1.20 288.40 2315 ---- 301.50B 288.80A 300.70B 291.40 -1.30 292.70 2320 ---- 305.90B 293.10A 305.10B 295.70 -1.30 297.00 2325 ---- 310.00B 297.40A 309.40B 300.00 -1.30 301.30 4 2330 ---- 314.50B 301.70A 313.80B 304.30 -1.30 305.60 2335 ---- 318.90B 306.00A 318.10B 308.60 -1.30 309.90 2340 ---- 323.40B 310.30A 322.70B 312.90 -1.30 314.20 2345 ---- 327.70B 314.70A 326.90B 317.30 -1.30 318.60 2350 ---- 332.30B 319.00A 331.30B 321.70 -1.30 323.00 2 2360 ---- 341.00B 327.80A 340.20B 330.40 -1.30 331.70 2370 ---- 349.80B 336.60A 349.10B 339.20 -1.30 340.50 1 2375 ---- 354.50B 341.00A 353.80B 343.60 -1.40 345.00 29 2380 ---- 358.80B 345.40A 358.00B 348.10 -1.30 349.40 2390 ---- 367.80B 354.30A 367.00B 357.00 -1.30 358.30 2400 ---- 377.00B 363.20A 376.00B 365.90 -1.40 367.30 1 2410 ---- 385.90B 372.20A 385.10B 374.90 -1.40 376.30 2420 ---- 395.00B 381.20A 394.20B 383.90 -1.40 385.30 2 2425 ---- 399.70B 385.70A 399.00B 388.50 -1.30 389.80 6 2430 ---- 404.10B 390.30A 403.30B 393.00 -1.40 394.40 2 2440 ---- 413.30B 399.30A 412.50B 402.10 -1.40 403.50 8 2450 ---- 422.70B 408.50A 422.00B 411.30 -1.30 412.60 76 2475 ---- 445.80B 431.50A 445.10B 434.30 -1.30 435.60 4 2490 ---- 459.60B 445.40A 458.90B 448.20 -1.30 449.50 2500 ---- 469.00B 454.70A 468.30B 457.50 -1.30 458.80 91 2525 ---- 492.40B 478.00A 491.70B 480.90 -1.30 482.20 2550 ---- 516.10B 501.60A 515.40B 504.50 -1.20 505.70 1 2575 ---- 539.60B 525.20A 539.20B 528.20 -1.20 529.40 3 2600 ---- 563.90B 549.00A 563.10B 552.10 -1.10 553.20 54 2625 ---- 587.90B 573.00A 587.20B 576.00 -1.10 577.10 2650 ---- 612.00B 597.00A 611.30B 600.10 -1.10 601.20 2700 ---- 660.70B 645.40A 659.90B 648.60 -1.00 649.60 1 2750 ---- 709.70B 694.10A 708.90B 697.40 -.90 698.30 2800 ---- 758.80B 743.10A 758.00B 746.60 -.70 747.30 1 2900 ---- 857.80B 841.80A 856.80B 845.60 -.60 846.20 3000 ---- 957.20B 941.20A 956.60B 945.50 -.40 945.90 1 3100 ---- 1057.00B 1043.60A 1053.60B 1045.50 -.40 1045.90 3200 ---- 1156.90B 1143.50A 1153.80B 1145.50 -.40 1145.90 3400 ---- 1356.80B 1343.50A 1353.30B 1345.50 -.40 1345.90 3600 ---- 1556.00B 1543.40A 1553.60B 1545.50 -.40 1545.90 3800 ---- 1756.50B 1743.40A 1753.00B 1745.50 -.40 1745.90 4000 ---- 1955.70B 1943.40A 1953.30B 1945.50 -.40 1945.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 24 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 -.10 .70 145 1375 ---- ---- ---- ---- .80 -.10 .90 50 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 3 1430 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1 1450 ---- ---- ---- ---- 1.30 -.10 1.40 2 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1470 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1475 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- ---- ---- 1.80 -.10 1.90 1 1510 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1520 ---- ---- ---- ---- 2.10 -.10 2.20 1525 ---- ---- ---- ---- 2.20 -.10 2.30 1530 ---- ---- ---- ---- 2.30 -.10 2.40 1535 ---- ---- ---- ---- 2.40 -.10 2.50 1540 ---- ---- ---- ---- 2.40 -.20 2.60 1545 ---- ---- ---- ---- 2.60 -.10 2.70 1550 ---- ---- ---- ---- 2.70 -.10 2.80 1555 ---- ---- ---- ---- 2.80 -.10 2.90 1560 ---- ---- ---- ---- 2.90 -.10 3.00 1565 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1570 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 10 1575 ---- ---- ---- ---- 3.30 -.10 3.40 1580 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1585 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1590 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1 1595 ---- 4.10B 3.90A 4.10B 3.90 -.10 4.00 1600 ---- 4.30B 4.10A 4.10A 4.00 -.20 4.20 1605 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1610 ---- 4.60B 4.40A 4.60B 4.40 -.10 4.50 1615 ---- 4.80B 4.60A 4.80B 4.60 -.10 4.70 1620 ---- 5.00B 4.80A 5.00B 4.70 -.20 4.90 534 1625 ---- 5.30B 5.00A 5.30B 4.90 -.20 5.10 1630 ---- 5.50B 5.20A 5.50B 5.10 -.20 5.30 1635 ---- 5.70B 5.40A 5.70B 5.40 -.10 5.50 1640 ---- 6.00B 5.60A 5.90B 5.60 -.20 5.80 1645 ---- 6.20B 5.90A 6.20B 5.80 -.20 6.00 1650 ---- 6.30B 6.10A 6.30B 6.10 -.10 6.20 82 1655 ---- 6.60B 6.30A 6.30A 6.30 -.20 6.50 1660 ---- 6.80B 6.60A 6.80B 6.50 -.20 6.70 1665 ---- 7.10B 6.90A 7.10B 6.80 -.20 7.00 1670 ---- 7.40B 7.20A 7.40B 7.10 -.20 7.30 1675 ---- 7.70B 7.40A 7.70B 7.40 -.20 7.60 1680 ---- 8.00B 7.70A 8.00B 7.60 -.30 7.90 1685 ---- 8.30B 8.00A 8.30B 7.90 -.30 8.20 1690 ---- 8.70B 8.30A 8.60B 8.30 -.20 8.50 1695 ---- 9.00B 8.60A 9.00B 8.60 -.20 8.80 1 1700 ---- 9.40B 9.00A 9.40B 8.90 -.30 9.20 15 1705 ---- 9.80B 9.30A 9.80B 9.20 -.30 9.50 1710 ---- 10.10B 9.70A 10.10B 9.60 -.30 9.90 1715 ---- 10.50B 10.00A 10.50B 10.00 -.30 10.30 1 1720 ---- 10.90B 10.40A 10.90B 10.40 -.30 10.70 1725 ---- 11.40B 10.80A 11.40B 10.70 -.40 11.10 1730 ---- 11.80B 11.20A 11.80B 11.20 -.30 11.50 1735 ---- 12.30B 11.60A 12.30B 11.60 -.40 12.00 1740 ---- 12.80B 12.10A 12.80B 12.00 -.40 12.40 1745 ---- 13.30B 12.50A 13.30B 12.50 -.40 12.90 1750 ---- 13.80B 13.00A 13.80B 13.00 -.40 13.40 134 1755 ---- 14.30B 13.50A 14.30B 13.40 -.50 13.90 1760 ---- 14.90B 14.00A 14.90B 14.00 -.40 14.40 1765 ---- 15.40B 14.50A 15.40B 14.50 -.50 15.00 1770 ---- 16.00B 15.10A 16.00B 15.00 -.50 15.50 1775 ---- 16.70B 15.60A 16.70B 15.60 -.50 16.10 1780 ---- 17.30B 16.20A 17.20B 16.20 -.50 16.70 1 1785 ---- 18.00B 16.80A 18.00B 16.80 -.60 17.40 1 1790 ---- 18.60B 17.50A 18.50B 17.50 -.50 18.00 2 1795 ---- 19.40B 18.10A 19.40B 18.10 -.60 18.70 1800 ---- 20.20B 18.80A 20.20B 18.80 -.60 19.40 14 1805 ---- 20.90B 19.50A 20.90B 19.50 -.60 20.10 1 1810 ---- 21.70B 20.20A 21.70B 20.30 -.60 20.90 2 1815 ---- 22.50B 21.00A 22.50B 21.00 -.60 21.60 1820 ---- 23.30B 21.80A 23.30B 21.80 -.60 22.40 1 1825 ---- 24.30B 22.60A 24.30B 22.60 -.70 23.30 250 1830 ---- 25.10B 23.40A 25.00B 23.50 -.60 24.10 25 1835 ---- 26.10B 24.30A 26.10B 24.40 -.60 25.00 1 1840 ---- 27.00B 25.20A 27.00B 25.30 -.60 25.90 7 1845 ---- 28.00B 26.10A 28.00B 26.20 -.70 26.90 1850 ---- 29.20B 27.10A 29.20B 27.20 -.70 12 27.90 185 1855 ---- 30.20B 28.10A 30.20B 28.20 -.70 28.90 1860 ---- 31.30B 29.10A 31.30B 29.20 -.70 29.90 1865 ---- 32.40B 30.20A 32.40B 30.30 -.70 31.00 1870 ---- 33.60B 31.20A 33.60B 31.40 -.70 32.10 1875 ---- 34.90B 32.40A 34.90B 32.50 -.80 33.30 1880 ---- 36.10B 33.50A 36.10B 33.70 -.80 34.50 1885 ---- 37.30B 34.70A 37.30B 34.90 -.80 35.70 1890 ---- 38.70B 36.00A 38.70B 36.10 -.90 37.00 1 1895 ---- 40.00B 37.20A 40.00B 37.40 -.90 38.30 1900 ---- 41.60B 38.50A 41.60B 38.70 -.90 39.60 27 1905 ---- 42.90B 39.90A 42.90B 40.10 -.90 41.00 1910 ---- 44.40B 41.30A 44.40B 41.40 -1.00 42.40 1 1915 ---- 45.90B 42.70A 45.90B 42.90 -.90 43.80 1920 ---- 47.50B 44.10A 47.50B 44.40 -.90 45.30 1 1925 ---- 49.20B 45.60A 49.20B 45.90 -1.00 46.90 20 1930 ---- 50.70B 47.20A 50.70B 47.40 -1.00 48.40 1935 ---- 52.40B 48.80A 52.40B 49.00 -1.00 50.00 1940 ---- 54.10B 50.40A 54.10B 50.70 -1.00 51.70 1945 ---- 55.90B 52.00A 55.90B 52.30 -1.10 53.40 1 1950 ---- 57.90B 53.70A 57.90B 54.10 -1.00 55.10 105 1955 ---- 59.50B 55.50A 59.40B 55.80 -1.10 56.90 1960 ---- 61.40B 57.30A 61.40B 57.60 -1.10 58.70 1965 ---- 63.40B 59.10A 63.40B 59.50 -1.10 60.60 1 1970 ---- 65.30B 60.90A 65.30B 61.40 -1.10 62.50 1975 ---- 67.60B 62.80A 67.60B 63.30 -1.10 64.40 1980 ---- 69.30B 64.80A 69.30B 65.30 -1.10 66.40 5 1985 ---- 71.50B 66.80A 71.50B 67.30 -1.20 68.50 1 1990 ---- 73.60B 68.80A 73.60B 69.40 -1.20 70.60 1995 ---- 75.80B 70.90A 75.80B 71.50 -1.20 72.70 2000 ---- 78.40B 73.00A 78.30B 73.70 -1.10 74.80 201 2005 ---- 80.30B 75.20A 80.30B 75.80 -1.30 77.10 2010 ---- 82.60B 77.40A 82.60B 78.10 -1.20 79.30 2015 ---- 85.00B 79.60A 85.00B 80.40 -1.20 81.60 2020 ---- 87.40B 81.90A 87.40B 82.70 -1.20 83.90 2025 ---- 90.20B 84.20A 90.20B 85.10 -1.20 86.30 2030 ---- 92.40B 86.60A 92.40B 87.50 -1.20 88.70 2035 ---- 94.90B 89.00A 94.80B 89.90 -1.30 91.20 2040 ---- 97.50B 91.50A 97.40B 92.40 -1.30 93.70 1 2045 ---- 100.10B 94.00A 100.10B 94.90 -1.40 96.30 2050 ---- 103.10B 96.50A 103.10B 97.50 -1.30 98.80 138 2055 ---- 105.50B 99.10A 105.50B 100.10 -1.40 101.50 2060 ---- 108.20B 101.70A 108.20B 102.80 -1.30 104.10 30 2065 ---- 111.00B 104.40A 111.00B 105.50 -1.40 106.90 2070 ---- 114.10B 107.10A 114.10B 108.20 -1.40 109.60 2075 ---- 117.00B 109.80A 117.00B 111.00 -1.40 112.40 2080 ---- 119.60B 112.60A 119.50B 113.90 -1.30 115.20 2 2085 ---- 122.60B 115.50A 122.60B 116.70 -1.40 118.10 2090 ---- 125.60B 118.30A 125.60B 119.60 -1.40 121.00 2095 ---- 128.60B 121.20A 128.60B 122.60 -1.30 123.90 2100 ---- 131.90B 124.20A 131.80B 125.60 -1.30 126.90 5 2105 ---- 134.80B 127.20A 134.80B 128.60 -1.30 129.90 2110 ---- 137.90B 130.20A 137.90B 131.60 -1.40 133.00 2115 ---- 141.10B 133.30A 140.90B 134.70 -1.40 136.10 2120 ---- 144.30B 136.40A 144.30B 137.90 -1.30 139.20 2125 ---- 147.70B 139.50A 147.50B 141.00 -1.30 142.30 2130 ---- 150.80B 142.70A 150.80B 144.20 -1.30 145.50 2135 ---- 154.20B 145.90A 154.00B 147.50 -1.30 148.80 2140 ---- 157.50B 149.10A 157.50B 150.80 -1.20 152.00 2145 ---- 160.90B 152.40A 160.90B 154.10 -1.20 155.30 2150 ---- 164.30B 155.70A 164.30B 157.40 -1.30 158.70 2155 ---- 167.80B 159.10A 167.80B 160.80 -1.20 162.00 2160 ---- 171.30B 162.50A 171.10B 164.20 -1.20 165.40 2165 ---- 174.80B 165.90A 174.80B 167.60 -1.30 168.90 2170 ---- 178.30B 169.30A 178.30B 171.10 -1.30 172.40 2175 ---- 181.90B 172.80A 181.90B 174.60 -1.30 175.90 2180 ---- 185.50B 176.30A 185.50B 178.10 -1.30 179.40 2185 ---- 189.10B 179.80A 189.10B 181.70 -1.20 182.90 2190 ---- 192.80B 183.40A 192.80B 185.30 -1.20 186.50 2195 ---- 196.50B 187.00A 196.50B 188.90 -1.30 190.20 2200 ---- 200.20B 190.60A 200.20B 192.50 -1.30 193.80 2205 ---- 203.90B 194.30A 203.80B 196.20 -1.30 197.50 2210 ---- 207.70B 197.90A 207.70B 199.90 -1.30 201.20 2215 ---- 211.50B 201.60A 211.50B 203.60 -1.30 204.90 2220 ---- 215.30B 205.40A 215.30B 207.40 -1.30 208.70 2225 ---- 219.20B 209.10A 219.10B 211.10 -1.40 212.50 2230 ---- 223.00B 212.90A 223.00B 214.90 -1.40 216.30 2235 ---- 226.90B 216.70A 226.90B 218.80 -1.30 220.10 2240 ---- 230.80B 220.50A 230.80B 222.60 -1.40 224.00 2245 ---- 234.70B 224.40A 234.70B 226.50 -1.30 227.80 2250 ---- 238.70B 228.30A 238.60B 230.40 -1.30 231.70 2255 ---- 242.70B 232.20A 242.60B 234.30 -1.40 235.70 2260 ---- 246.70B 236.10A 246.60B 238.20 -1.40 239.60 2265 ---- 250.70B 240.00A 250.50B 242.20 -1.40 243.60 2270 ---- 254.70B 244.00A 254.70B 246.20 -1.30 247.50 2275 ---- 258.80B 247.90A 258.70B 250.20 -1.30 251.50 2280 ---- 262.80B 251.90A 262.80B 254.20 -1.40 255.60 2285 ---- 266.90B 256.00A 266.90B 258.20 -1.40 259.60 2290 ---- 271.00B 260.00A 271.00B 262.30 -1.40 263.70 2295 ---- 275.10B 264.10A 275.10B 266.30 -1.40 267.70 2300 ---- 279.30B 268.10A 279.20B 270.40 -1.40 271.80 1 2305 ---- 283.50B 272.20A 283.40B 274.50 -1.40 275.90 2310 ---- 287.60B 276.30A 287.60B 278.70 -1.40 280.10 2315 ---- 291.80B 280.50A 291.80B 282.80 -1.40 284.20 2320 ---- 296.00B 284.60A 296.00B 287.00 -1.40 288.40 2325 ---- 300.30B 288.80A 300.20B 291.10 -1.40 292.50 2330 ---- 304.50B 293.00A 304.30B 295.30 -1.40 296.70 2340 ---- 313.00B 301.40A 313.00B 303.80 -1.40 305.20 2350 ---- 321.60B 309.80A 321.40B 312.20 -1.40 313.60 1 2360 ---- 330.20B 318.30A 330.20B 320.80 -1.40 322.20 2370 ---- 338.90B 326.90A 338.80B 329.40 -1.40 330.80 2375 ---- 343.30B 331.20A 343.20B 333.70 -1.40 335.10 2380 ---- 347.70B 335.60A 347.60B 338.10 -1.30 339.40 2390 ---- 356.50B 344.20A 356.40B 346.80 -1.30 348.10 2400 ---- 365.30B 353.00A 365.20B 355.50 -1.40 356.90 1 2410 ---- 374.20B 361.80A 374.10B 364.30 -1.40 365.70 2420 ---- 383.10B 370.60A 383.00B 373.20 -1.30 374.50 2425 ---- 387.60B 375.00A 387.50B 377.60 -1.30 378.90 2450 ---- 410.10B 397.30A 410.00B 399.90 -1.40 401.30 15 2475 ---- 432.90B 419.90A 432.80B 422.50 -1.30 423.80 2500 ---- 455.80B 442.60A 455.70B 445.30 -1.30 446.60 33 2525 ---- 479.00B 465.60A 478.90B 468.30 -1.30 469.60 1 2550 ---- 502.30B 488.80A 502.20B 491.50 -1.30 492.80 2575 ---- 525.70B 512.10A 525.60B 514.90 -1.20 516.10 2600 ---- 549.40B 535.60A 549.30B 538.40 -1.20 539.60 3 2700 ---- 645.00B 630.80A 644.90B 633.70 -1.10 634.80 12 3000 ---- 939.50B 924.40A 939.40B 928.30 -.60 928.90 3500 ---- 1430.60B ---- ---- 1428.30 -.50 1428.80 4000 ---- ---- ---- ---- 1928.30 -.50 1928.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 -.10 .60 37 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .80 -.10 .90 1 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1450 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- ---- ---- 2.10 -.10 2.20 1480 ---- ---- ---- ---- 2.20 -.10 2.30 1 1490 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2 1500 ---- ---- ---- ---- 2.50 -.10 2.60 2 1510 ---- ---- ---- ---- 2.70 -.10 2.80 3 1520 ---- ---- ---- ---- 2.90 -.10 3.00 1525 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1530 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1535 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1540 ---- ---- ---- ---- 3.40 -.10 3.50 2 1545 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1550 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 3 1555 ---- 4.00B ---- 4.00B 3.80 -.10 3.90 1560 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 2 1565 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1570 ---- 4.50B 4.30A 4.50B 4.30 -.10 4.40 1575 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 1580 ---- 4.90B 4.70A 4.90B 4.60 -.20 4.80 1585 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1590 ---- 5.30B 5.00A 5.30B 5.00 -.10 5.10 1595 ---- 5.50B 5.20A 5.50B 5.20 -.10 5.30 1600 ---- 5.70B 5.40A 5.70B 5.40 -.20 5.60 281 1605 ---- 5.90B 5.60A 5.90B 5.60 -.20 5.80 1610 ---- 6.10B 5.80A 6.10B 5.80 -.20 6.00 62 1615 ---- 6.40B 6.10A 6.40B 6.00 -.20 6.20 1620 ---- 6.60B 6.30A 6.60B 6.30 -.20 6.50 1625 ---- ---- 6.50A 6.50A 6.50 -.20 6.70 35 1630 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 1635 ---- 7.30B 7.00A 7.00A 7.00 -.20 7.20 1640 ---- 7.60B 7.30A 7.60B 7.30 -.20 7.50 1645 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 1650 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 25 464 1655 ---- 8.50B 8.10A 8.50B 8.10 -.30 8.40 1660 ---- 8.80B 8.40A 8.80B 8.40 -.30 8.70 1665 ---- 9.10B 8.70A 9.10B 8.70 -.30 9.00 1670 ---- 9.40B 9.00A 9.40B 9.10 -.20 9.30 250 1675 ---- 9.80B 9.40A 9.40A 9.40 -.30 9.70 1680 ---- 10.20B 9.70A 10.20B 9.70 -.30 10.00 1685 ---- 10.50B 10.10A 10.50B 10.10 -.30 10.40 1690 ---- 10.90B 10.40A 10.90B 10.40 -.30 10.70 1695 ---- 11.30B 10.80A 11.30B 10.80 -.30 11.10 1700 ---- 11.80B 11.20A 11.80B 11.20 -.30 11.50 93 1705 ---- 12.20B 11.60A 12.10B 11.60 -.30 11.90 1710 ---- 12.60B 12.00A 12.60B 12.00 -.40 12.40 1715 ---- 13.10B 12.40A 13.00B 12.40 -.40 12.80 1720 ---- 13.60B 12.90A 13.50B 12.90 -.40 13.30 1725 ---- 14.10B 13.30A 14.10B 13.40 -.30 13.70 1730 ---- 14.60B 13.80A 14.60B 13.80 -.40 14.20 1735 ---- 15.10B 14.30A 15.10B 14.30 -.40 14.70 1 1740 ---- 15.70B 14.80A 15.60B 14.80 -.40 15.20 1745 ---- 16.30B 15.40A 16.30B 15.40 -.40 15.80 588 1750 ---- 16.80B 15.90A 16.80B 15.90 -.40 16.30 104 1755 ---- 17.50B 16.50A 17.40B 16.50 -.40 16.90 1760 ---- 18.10B 17.10A 18.10B 17.10 -.40 17.50 1765 ---- 18.70B 17.70A 18.60B 17.70 -.40 18.10 1 1770 ---- 19.40B 18.30A 19.30B 18.30 -.50 18.80 1775 ---- 20.10B 18.90A 20.10B 18.90 -.50 19.40 1 1780 ---- 20.80B 19.60A 20.80B 19.60 -.50 20.10 1785 ---- 21.60B 20.30A 21.60B 20.30 -.50 20.80 1790 ---- 22.40B 21.00A 22.40B 21.00 -.60 21.60 1795 ---- 23.20B 21.80A 23.20B 21.80 -.50 22.30 1800 ---- 24.00B 22.50A 23.90B 22.50 -.60 23.10 25 516 1805 ---- 24.90B 23.30A 24.90B 23.30 -.60 23.90 1810 ---- 25.70B 24.20A 25.70B 24.10 -.70 24.80 1815 ---- 26.60B 25.00A 26.60B 25.00 -.60 25.60 1820 ---- 27.60B 25.90A 27.60B 25.90 -.60 26.50 1825 ---- 28.60B 26.80A 28.60B 26.80 -.70 27.50 680 1830 ---- 29.60B 27.70A 29.60B 27.70 -.70 28.40 1835 ---- 30.60B 28.70A 30.60B 28.70 -.70 29.40 1840 ---- 31.70B 29.70A 31.70B 29.70 -.70 30.40 1845 ---- 32.80B 30.70A 32.80B 30.70 -.80 31.50 1850 ---- 33.90B 31.70A 33.80B 31.80 -.70 32.50 178 1855 ---- 35.00B 32.80A 35.00B 32.80 -.80 33.60 1860 ---- 36.20B 33.90A 36.20B 34.00 -.80 34.80 1865 ---- 37.50B 35.10A 37.50B 35.10 -.80 35.90 1870 ---- 38.70B 36.30A 38.70B 36.30 -.80 37.10 1875 ---- 40.00B 37.50A 40.00B 37.60 -.80 38.40 7 1880 ---- 41.40B 38.70A 41.40B 38.80 -.90 39.70 1885 ---- 42.70B 40.00A 42.60B 40.10 -.90 41.00 1890 ---- 44.10B 41.30A 44.00B 41.40 -.90 42.30 1895 ---- 45.60B 42.70A 45.60B 42.80 -.90 43.70 1900 45.50 47.10B 44.00A 45.70B 44.20 -.90 7 45.10 421 1905 ---- 48.60B 45.50A 48.60B 45.70 -.90 46.60 6 1910 ---- 50.10B 46.90A 50.00B 47.10 -1.00 48.10 96 1915 ---- 51.70B 48.40A 51.70B 48.70 -.90 49.60 13 1920 ---- 53.40B 50.00A 53.40B 50.20 -1.00 51.20 5 1925 ---- 55.00B 51.50A 55.00B 51.80 -1.00 52.80 101 1930 ---- 56.70B 53.10A 56.70B 53.40 -1.00 54.40 1935 ---- 58.50B 54.80A 58.50B 55.10 -1.00 56.10 1 1940 ---- 60.30B 56.50A 60.20B 56.80 -1.00 57.80 9 1945 ---- 62.10B 58.20A 62.10B 58.60 -1.00 59.60 1950 ---- 64.00B 60.00A 64.00B 60.40 -1.00 61.40 79 1955 ---- 65.90B 61.80A 65.80B 62.20 -1.00 63.20 12 1960 ---- 67.80B 63.60A 67.70B 64.10 -1.00 65.10 1965 ---- 69.70B 65.50A 69.70B 66.00 -1.00 67.00 1970 ---- 71.80B 67.40A 71.60B 67.90 -1.00 68.90 1975 ---- 73.80B 69.40A 73.80B 69.90 -1.00 70.90 1980 ---- 75.90B 71.40A 75.70B 71.90 -1.10 73.00 1985 ---- 78.10B 73.40A 78.10B 74.00 -1.00 75.00 24 1990 ---- 80.30B 75.50A 80.30B 76.10 -1.00 77.10 1995 ---- 82.50B 77.60A 82.50B 78.20 -1.10 79.30 2000 82.30 84.80B 79.80A 82.80B 80.40 -1.10 50 81.50 51 2005 ---- 87.10B 82.00A 87.10B 82.60 -1.10 83.70 2010 ---- 89.50B 84.20A 89.50B 84.90 -1.10 86.00 2015 ---- 91.80B 86.50A 91.80B 87.20 -1.10 88.30 2020 ---- 94.30B 88.80A 94.30B 89.60 -1.10 90.70 337 2025 ---- 96.80B 91.20A 96.80B 91.90 -1.20 93.10 2030 ---- 99.30B 93.60A 99.30B 94.40 -1.10 95.50 2035 ---- 101.80B 96.00A 101.70B 96.80 -1.20 98.00 2040 ---- 104.40B 98.50A 104.40B 99.40 -1.10 100.50 15 2045 ---- 107.10B 101.00A 107.10B 101.90 -1.10 103.00 2 2050 ---- 109.70B 103.60A 109.70B 104.50 -1.10 105.60 280 2055 ---- 112.40B 106.20A 112.40B 107.10 -1.20 108.30 107 2060 ---- 115.20B 108.80A 115.20B 109.80 -1.10 110.90 11 2065 ---- 118.00B 111.50A 118.00B 112.50 -1.20 113.70 2070 ---- 120.80B 114.20A 120.80B 115.20 -1.20 116.40 2075 ---- 123.70B 116.90A 123.70B 118.00 -1.20 119.20 100 2080 ---- 126.60B 119.70A 126.60B 120.90 -1.10 122.00 2 2085 ---- 129.50B 122.60A 129.50B 123.70 -1.20 124.90 1 2090 ---- 132.50B 125.40A 132.50B 126.60 -1.20 127.80 2095 ---- 135.50B 128.30A 135.30B 129.60 -1.10 130.70 2100 ---- 138.60B 131.30A 138.60B 132.60 -1.10 133.70 2105 ---- 141.70B 134.20A 141.70B 135.60 -1.10 136.70 210 2110 ---- 144.80B 137.30A 144.80B 138.60 -1.20 139.80 2115 ---- 148.00B 140.30A 147.90B 141.70 -1.20 142.90 2120 ---- 151.10B 143.40A 151.10B 144.80 -1.20 146.00 2125 ---- 154.40B 146.50A 154.40B 148.00 -1.10 149.10 2 2130 ---- 157.60B 149.70A 157.60B 151.20 -1.10 152.30 2135 ---- 160.90B 152.90A 160.90B 154.40 -1.10 155.50 2140 ---- 164.30B 156.10A 164.20B 157.60 -1.20 158.80 2145 ---- 167.60B 159.30A 167.40B 160.90 -1.20 162.10 2150 ---- 171.00B 162.60A 170.80B 164.20 -1.20 165.40 2155 ---- 174.40B 165.90A 174.40B 167.60 -1.10 168.70 2160 ---- 177.90B 169.30A 177.80B 171.00 -1.10 172.10 2165 ---- 181.30B 172.70A 181.30B 174.40 -1.10 175.50 2170 ---- 184.80B 176.10A 184.80B 177.80 -1.20 179.00 2175 ---- 188.40B 179.50A 188.40B 181.30 -1.10 182.40 14 2180 ---- 191.90B 183.00A 191.90B 184.80 -1.10 185.90 2185 ---- 195.50B 186.50A 195.50B 188.30 -1.20 189.50 2190 ---- 199.20B 190.00A 199.10B 191.80 -1.20 193.00 2195 ---- 202.80B 193.50A 202.60B 195.40 -1.20 196.60 2200 ---- 206.50B 197.10A 206.40B 199.00 -1.20 200.20 2 2205 ---- 210.20B 200.70A 210.10B 202.60 -1.20 203.80 2210 ---- 213.90B 204.40A 213.80B 206.30 -1.20 207.50 2215 ---- 217.60B 208.00A 217.60B 210.00 -1.20 211.20 2220 ---- 221.40B 211.70A 221.20B 213.70 -1.20 214.90 2225 ---- 225.20B 215.40A 225.00B 217.40 -1.20 218.60 2230 ---- 229.00B 219.20A 228.80B 221.10 -1.30 222.40 2235 ---- 232.80B 222.90A 232.80B 224.90 -1.30 226.20 2240 ---- 236.70B 226.70A 236.50B 228.70 -1.30 230.00 2245 ---- 240.60B 230.50A 240.50B 232.50 -1.30 233.80 2250 ---- 244.50B 234.30A 244.30B 236.40 -1.20 237.60 2255 ---- 248.40B 238.20A 248.40B 240.20 -1.30 241.50 2260 ---- 252.30B 242.00A 252.30B 244.10 -1.30 245.40 2265 ---- 256.30B 245.90A 256.30B 248.00 -1.30 249.30 2270 ---- 260.30B 249.80A 260.10B 251.90 -1.30 253.20 2275 ---- 264.30B 253.80A 264.10B 255.90 -1.30 257.20 2280 ---- 268.30B 257.70A 268.30B 259.80 -1.40 261.20 2285 ---- 272.40B 261.70A 272.30B 263.80 -1.40 265.20 2290 ---- 276.40B 265.70A 276.40B 267.80 -1.40 269.20 2295 ---- 280.50B 269.70A 280.30B 271.80 -1.40 273.20 2300 ---- 284.60B 273.70A 284.50B 275.90 -1.30 277.20 2305 ---- 288.70B 277.80A 288.60B 279.90 -1.40 281.30 2310 ---- 292.80B 281.80A 292.70B 284.00 -1.40 285.40 2315 ---- 297.00B 285.90A 296.90B 288.10 -1.40 289.50 2320 ---- 301.10B 290.00A 301.00B 292.20 -1.40 293.60 2325 ---- 305.30B 294.10A 305.20B 296.30 -1.40 297.70 2330 ---- 309.50B 298.20A 309.40B 300.50 -1.40 301.90 2340 ---- 317.90B 306.60A 317.80B 308.80 -1.40 310.20 2350 ---- 326.40B 314.90A 326.30B 317.20 -1.40 318.60 2360 ---- 334.90B 323.30A 334.80B 325.60 -1.40 327.00 2370 ---- 343.50B 331.80A 343.50B 334.10 -1.50 335.60 2375 ---- 347.80B 336.10A 347.70B 338.40 -1.40 339.80 2380 ---- 352.20B 340.40A 352.10B 342.70 -1.40 344.10 2390 ---- 360.90B 348.90A 360.80B 351.30 -1.40 352.70 2400 ---- 369.60B 357.60A 369.50B 359.90 -1.50 361.40 2410 ---- 378.40B 366.30A 378.30B 368.60 -1.50 370.10 2420 ---- 387.20B 375.00A 387.20B 377.30 -1.50 378.80 2425 ---- 391.60B 379.40A 391.60B 381.70 -1.50 383.20 2450 ---- 414.00B 401.50A 413.90B 403.80 -1.50 405.30 2475 ---- 436.50B 423.80A 436.40B 426.20 -1.40 427.60 2500 ---- 459.20B 446.40A 459.10B 448.80 -1.40 450.20 4 2525 ---- 482.20B 469.10A 482.10B 471.50 -1.50 473.00 3 2550 ---- 505.30B 492.10A 505.20B 494.50 -1.40 495.90 2575 ---- 528.60B 515.20A 528.50B 517.70 -1.30 519.00 2600 ---- 552.00B 538.50A 551.90B 541.00 -1.30 542.30 2700 ---- 646.90B 632.90A 646.80B 635.60 -1.20 636.80 2800 ---- 743.50B 729.10A 743.40B 732.00 -1.00 733.00 18 3000 ---- 939.90B 925.00A 939.80B 928.60 -.60 929.20 3500 ---- ---- ---- ---- 1428.30 -.50 1428.80 4000 ---- ---- ---- ---- 1928.30 -.50 1928.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 40 40 1325 ---- ---- ---- ---- 1.10 -.10 1.20 50 1350 1.10 1.10 1.10 1.10 1.30 -.10 30 1.40 1375 1.40 1.40 1.40 1.40 1.50 -.10 30 1.60 1400 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1425 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1440 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1450 ---- ---- ---- ---- 2.40 -.10 2.50 1460 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1470 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1475 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1480 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1490 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1500 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 500 500 1510 ---- ---- ---- ---- 3.60 -.10 3.70 1520 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1525 ---- ---- ---- ---- 4.00 -.10 4.10 1530 ---- ---- ---- ---- 4.10 -.10 4.20 1540 ---- ---- ---- ---- 4.40 -.10 4.50 1545 ---- ---- ---- ---- 4.60 -.10 4.70 1550 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1555 ---- 5.10B ---- 5.10B 4.90 -.10 5.00 1560 ---- ---- ---- ---- 5.00 -.20 5.20 1565 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1570 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 2 2 1575 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1580 ---- 6.10B 5.90A 6.10B 5.80 -.20 6.00 1585 ---- 6.30B 6.10A 6.30B 6.00 -.20 6.20 1590 ---- 6.50B 6.30A 6.50B 6.20 -.20 6.40 1595 ---- 6.70B 6.50A 6.70B 6.40 -.20 6.60 1600 ---- 7.00B ---- 7.00B 6.60 -.20 6.80 1605 ---- 7.20B 7.00A 7.20B 6.90 -.20 7.10 1610 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1615 ---- ---- 7.50A 7.50A 7.40 -.20 7.60 1620 ---- 7.90B 7.70A 7.70A 7.60 -.20 7.80 1625 ---- ---- 8.00A 8.00A 7.90 -.20 8.10 1630 ---- ---- 8.30A 8.30A 8.20 -.20 8.40 1635 ---- ---- 8.60A 8.60A 8.40 -.30 8.70 1640 ---- ---- 8.90A 8.90A 8.70 -.30 9.00 1645 ---- ---- 9.20A 9.20A 9.00 -.30 9.30 1650 ---- 9.70B 9.40A 9.40A 9.30 -.30 9.60 1655 ---- 10.00B 9.80A 9.80A 9.70 -.20 9.90 1660 ---- ---- 10.10A 10.10A 10.00 -.30 10.30 1665 ---- 10.70B 10.40A 10.40A 10.30 -.30 10.60 1670 ---- 11.10B 10.80A 11.10B 10.70 -.30 11.00 1675 ---- 11.40B 11.10A 11.40B 11.00 -.30 11.30 1680 ---- 11.80B 11.50A 11.80B 11.40 -.30 11.70 1685 ---- 12.20B 11.90A 12.20B 11.80 -.30 12.10 1690 ---- 12.60B 12.20A 12.60B 12.20 -.30 12.50 1695 ---- 13.10B 12.60A 13.00B 12.60 -.30 12.90 1700 ---- 13.50B 13.10A 13.50B 13.00 -.30 13.30 40 1705 ---- 14.00B 13.50A 14.00B 13.40 -.40 13.80 1710 ---- 14.50B 13.90A 14.50B 13.90 -.30 14.20 1715 ---- 14.90B 14.40A 14.90B 14.30 -.40 14.70 1720 ---- 15.50B 14.90A 15.50B 14.80 -.40 15.20 1725 ---- 16.00B 15.30A 16.00B 15.30 -.40 15.70 1730 ---- 16.50B 15.80A 16.40B 15.80 -.40 16.20 1735 ---- 17.10B 16.40A 17.00B 16.30 -.40 16.70 1740 ---- 17.60B 16.90A 17.60B 16.80 -.50 17.30 1745 ---- 18.20B 17.40A 18.10B 17.40 -.40 17.80 1750 ---- 18.80B 18.00A 18.80B 18.00 -.40 18.40 1755 ---- 19.50B 18.60A 19.50B 18.60 -.40 19.00 1760 ---- 20.10B 19.20A 20.00B 19.20 -.40 19.60 1765 ---- 20.80B 19.80A 20.70B 19.80 -.50 20.30 1770 ---- 21.50B 20.50A 21.40B 20.40 -.50 20.90 1775 ---- 22.20B 21.10A 22.20B 21.10 -.50 21.60 1780 ---- 23.00B 21.80A 23.00B 21.80 -.50 22.30 1785 ---- 23.70B 22.50A 23.60B 22.50 -.60 23.10 1790 ---- 24.50B 23.30A 24.50B 23.30 -.50 23.80 1795 ---- 25.30B 24.00A 25.30B 24.00 -.60 24.60 1800 ---- 26.20B 24.80A 26.20B 24.80 -.60 25.40 300 1805 ---- 27.00B 25.60A 27.00B 25.60 -.60 26.20 1810 ---- 27.90B 26.50A 27.80B 26.50 -.60 27.10 1815 ---- 28.80B 27.30A 28.80B 27.30 -.70 28.00 1820 ---- 29.80B 28.20A 29.80B 28.20 -.70 28.90 1825 ---- 30.70B 29.10A 30.70B 29.10 -.70 29.80 1830 ---- 31.70B 30.00A 31.60B 30.10 -.60 30.70 1835 ---- 32.80B 31.00A 32.80B 31.00 -.70 31.70 1840 ---- 33.80B 32.00A 33.80B 32.00 -.70 32.70 1845 ---- 34.90B 33.00A 34.80B 33.00 -.80 33.80 1850 ---- 36.00B 34.10A 36.00B 34.10 -.70 34.80 1855 ---- 37.20B 35.10A 37.20B 35.20 -.70 35.90 1860 ---- 38.40B 36.20A 38.40B 36.30 -.80 37.10 1865 ---- 39.60B 37.40A 39.60B 37.40 -.80 38.20 1870 ---- 40.80B 38.50A 40.80B 38.60 -.80 39.40 1875 ---- 42.10B 39.70A 42.00B 39.80 -.80 40.60 1880 ---- 43.40B 41.00A 43.40B 41.10 -.80 41.90 1885 ---- 44.80B 42.20A 44.80B 42.30 -.90 43.20 1890 ---- 46.10B 43.50A 46.10B 43.70 -.80 44.50 1895 ---- 47.50B 44.90A 47.50B 45.00 -.80 45.80 1900 ---- 49.00B 46.20A 49.00B 46.40 -.80 47.20 2 33 1905 ---- 50.50B 47.60A 50.40B 47.80 -.90 48.70 1 1910 ---- 52.00B 49.00A 52.00B 49.20 -.90 50.10 1 1915 ---- 53.50B 50.50A 53.40B 50.70 -.90 51.60 1920 ---- 55.10B 52.00A 55.00B 52.20 -.90 53.10 1925 ---- 56.80B 53.50A 56.80B 53.80 -.90 54.70 1930 ---- 58.40B 55.10A 58.40B 55.40 -.90 56.30 1935 ---- 60.10B 56.70A 60.10B 57.00 -.90 57.90 1940 ---- 61.90B 58.40A 61.90B 58.60 -1.00 59.60 1945 ---- 63.60B 60.00A 63.60B 60.30 -1.00 61.30 1950 ---- 65.40B 61.70A 65.40B 62.10 -.90 63.00 20 1955 ---- 67.30B 63.50A 67.30B 63.80 -1.00 64.80 1960 ---- 69.20B 65.30A 69.20B 65.60 -1.00 66.60 1965 ---- 71.10B 67.10A 71.00B 67.50 -1.00 68.50 1970 ---- 73.00B 68.90A 72.90B 69.40 -1.00 70.40 1975 ---- 75.00B 70.80A 75.00B 71.30 -1.00 72.30 1980 ---- 77.00B 72.80A 77.00B 73.20 -1.10 74.30 1985 ---- 79.10B 74.70A 79.10B 75.20 -1.10 76.30 1990 ---- 81.20B 76.80A 81.20B 77.30 -1.00 78.30 1995 ---- 83.30B 78.80A 83.30B 79.30 -1.10 80.40 2000 ---- 85.50B 80.90A 85.50B 81.40 -1.10 82.50 40 2005 ---- 87.70B 83.00A 87.70B 83.60 -1.10 84.70 2010 ---- 90.00B 85.20A 90.00B 85.80 -1.10 86.90 2015 ---- 92.30B 87.40A 92.30B 88.00 -1.10 89.10 2020 ---- 94.60B 89.60A 94.60B 90.30 -1.10 91.40 2025 ---- 97.00B 91.90A 97.00B 92.60 -1.10 93.70 2030 ---- 99.40B 94.20A 99.30B 94.90 -1.10 96.00 2035 ---- 101.90B 96.50A 101.90B 97.30 -1.10 98.40 2040 ---- 104.40B 98.90A 104.40B 99.70 -1.10 100.80 2045 ---- 106.90B 101.30A 106.80B 102.20 -1.10 103.30 2050 ---- 109.50B 103.80A 109.50B 104.70 -1.10 105.80 2055 ---- 112.10B 106.30A 112.10B 107.20 -1.10 108.30 2060 ---- 114.70B 108.80A 114.70B 109.80 -1.10 110.90 2065 ---- 117.40B 111.40A 117.40B 112.40 -1.10 113.50 2070 ---- 120.10B 114.00A 120.10B 115.00 -1.10 116.10 2075 ---- 122.90B 116.60A 122.90B 117.70 -1.10 118.80 2080 ---- 125.60B 119.30A 125.60B 120.40 -1.10 121.50 2085 ---- 128.50B 122.00A 128.50B 123.20 -1.10 124.30 2090 ---- 131.30B 124.80A 131.30B 125.90 -1.10 127.00 2095 ---- 134.20B 127.60A 134.20B 128.80 -1.10 129.90 2100 ---- 137.20B 130.40A 137.20B 131.60 -1.10 132.70 2105 ---- 140.10B 133.30A 140.10B 134.50 -1.10 135.60 2110 ---- 143.10B 136.20A 143.10B 137.40 -1.20 138.60 2115 ---- 146.20B 139.10A 146.20B 140.40 -1.10 141.50 2120 ---- 149.20B 142.10A 149.20B 143.40 -1.10 144.50 2125 ---- 152.30B 145.00A 152.30B 146.40 -1.20 147.60 169 2130 ---- 155.50B 148.10A 155.50B 149.50 -1.10 150.60 2135 ---- 158.60B 151.10A 158.60B 152.60 -1.20 153.80 2140 ---- 161.80B 154.20A 161.80B 155.70 -1.20 156.90 2145 ---- 165.10B 157.40A 165.00B 158.80 -1.30 160.10 2150 ---- 168.30B 160.50A 168.30B 162.00 -1.30 163.30 2155 ---- 171.60B 163.70A 171.60B 165.20 -1.30 166.50 2160 ---- 174.90B 167.00A 174.90B 168.50 -1.20 169.70 2165 ---- 178.30B 170.20A 178.30B 171.80 -1.20 173.00 2170 ---- 181.70B 173.50A 181.70B 175.10 -1.30 176.40 2175 ---- 185.10B 176.80A 185.10B 178.40 -1.30 179.70 2180 ---- 188.50B 180.20A 188.50B 181.80 -1.30 183.10 2185 ---- 192.00B 183.50A 192.00B 185.20 -1.30 186.50 2190 ---- 195.50B 186.90A 195.50B 188.60 -1.30 189.90 2195 ---- 199.00B 190.40A 199.00B 192.00 -1.40 193.40 2200 ---- 202.60B 193.80A 202.50B 195.50 -1.40 196.90 2205 ---- 206.10B 197.30A 206.10B 199.00 -1.40 200.40 2210 ---- 209.70B 200.80A 209.70B 202.50 -1.40 203.90 2215 ---- 213.30B 204.30A 213.30B 206.10 -1.40 207.50 2220 ---- 217.00B 207.90A 217.00B 209.70 -1.40 211.10 2225 ---- 220.70B 211.50A 220.60B 213.30 -1.40 214.70 2230 ---- 224.40B 215.10A 224.30B 216.90 -1.40 218.30 2235 ---- 228.10B 218.70A 228.00B 220.50 -1.50 222.00 2240 ---- 231.80B 222.40A 231.80B 224.20 -1.40 225.60 2245 ---- 235.60B 226.10A 235.50B 227.90 -1.50 229.40 2250 ---- 239.40B 229.80A 239.30B 231.60 -1.50 233.10 2255 ---- 243.20B 233.50A 243.10B 235.40 -1.40 236.80 2260 ---- 247.00B 237.30A 247.00B 239.10 -1.50 240.60 2265 ---- 250.80B 241.00A 250.80B 242.90 -1.50 244.40 2270 ---- 254.70B 244.80A 254.70B 246.70 -1.50 248.20 2275 ---- 258.60B 248.70A 258.60B 250.60 -1.40 252.00 2280 ---- 262.50B 252.50A 262.50B 254.40 -1.50 255.90 2285 ---- 266.40B 256.30A 266.40B 258.30 -1.50 259.80 2290 ---- 270.40B 260.20A 270.40B 262.20 -1.50 263.70 2295 ---- 274.30B 264.10A 274.30B 266.10 -1.50 267.60 2300 ---- 278.30B 268.00A 278.30B 270.00 -1.50 271.50 2305 ---- 282.30B 272.00A 282.30B 274.00 -1.50 275.50 2310 ---- 286.30B 275.90A 286.30B 277.90 -1.50 279.40 2315 ---- 290.40B 279.90A 290.40B 281.90 -1.50 283.40 2320 ---- 294.40B 283.90A 294.40B 285.90 -1.50 287.40 2325 ---- 298.50B 287.90A 298.50B 289.90 -1.60 291.50 2330 ---- 302.60B 291.90A 302.50B 294.00 -1.50 295.50 2335 ---- 306.70B 295.90A 306.70B 298.00 -1.60 299.60 2340 ---- 310.80B 300.00A 310.80B 302.10 -1.50 303.60 2345 ---- 314.90B 304.00A 314.90B 306.10 -1.60 307.70 2350 ---- 319.00B 308.10A 319.00B 310.20 -1.60 311.80 2360 ---- 327.40B 316.30A 327.40B 318.50 -1.60 320.10 2370 ---- 335.80B 324.60A 335.80B 326.80 -1.60 328.40 2375 ---- 340.00B 328.80A 340.00B 330.90 -1.60 332.50 2380 ---- 344.20B 332.90A 344.20B 335.10 -1.60 336.70 2390 ---- 352.70B 341.30A 352.70B 343.50 -1.60 345.10 2400 ---- 361.20B 349.80A 361.20B 352.00 -1.60 353.60 2410 ---- 369.80B 358.30A 369.80B 360.50 -1.60 362.10 2420 ---- 378.50B 366.80A 378.50B 369.10 -1.60 370.70 2425 ---- 382.80B 371.10A 382.80B 373.40 -1.60 375.00 2430 ---- 387.20B 375.40A 387.20B 377.70 -1.60 379.30 2440 ---- 395.90B 384.00A 395.90B 386.30 -1.60 387.90 2450 ---- 404.70B 392.70A 404.70B 395.00 -1.60 396.60 2475 ---- 426.80B 414.60A 426.80B 416.90 -1.60 418.50 2500 ---- 449.10B 436.70A 449.10B 439.00 -1.70 440.70 2525 ---- 471.70B 459.10A 471.70B 461.40 -1.70 463.10 2550 ---- 494.40B 481.60A 494.40B 484.00 -1.60 485.60 2575 ---- 517.40B 504.40A 517.40B 506.80 -1.60 508.40 2600 ---- 540.50B 527.30A 540.50B 529.70 -1.60 531.30 2625 ---- 563.70B 550.40A 563.70B 552.80 -1.60 554.40 2975 ---- 900.20B 885.50A 900.20B 888.70 -1.10 889.80 3000 ---- 924.80B 910.10A 924.80B 913.30 -1.00 914.30 3500 ---- ---- ---- ---- 1412.30 -.70 1413.00 4000 ---- ---- ---- ---- 1912.30 -.70 1913.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1440 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1450 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1460 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1470 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 2 1475 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1480 ---- ---- ---- ---- 3.70 -.10 3.80 1490 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1500 ---- ---- ---- ---- 4.20 -.10 4.30 45 1510 ---- ---- ---- ---- 4.40 -.20 4.60 1520 ---- ---- ---- ---- 4.70 -.20 4.90 1525 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1530 ---- ---- ---- ---- 5.00 -.20 5.20 1540 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1545 ---- ---- ---- ---- 5.60 -.10 5.70 1550 ---- ---- ---- ---- 5.70 -.20 5.90 1555 ---- ---- ---- ---- 5.90 -.20 6.10 1560 ---- ---- ---- ---- 6.10 -.20 6.30 1565 ---- ---- ---- ---- 6.30 -.20 6.50 1570 ---- 6.80B ---- 6.80B 6.50 -.20 6.70 1575 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1580 ---- ---- ---- ---- 7.00 -.20 7.20 1585 ---- 7.50B ---- 7.50B 7.20 -.20 7.40 1590 ---- ---- 7.60A 7.60A 7.50 -.20 7.70 1595 ---- ---- ---- ---- 7.70 -.20 7.90 1 1600 ---- ---- 8.10A 8.10A 8.00 -.20 8.20 200 1605 ---- ---- ---- ---- 8.20 -.30 8.50 1610 ---- ---- ---- ---- 8.50 -.20 8.70 1615 ---- ---- ---- ---- 8.80 -.20 9.00 1620 ---- ---- ---- ---- 9.10 -.20 9.30 1625 ---- ---- ---- ---- 9.40 -.20 9.60 1630 ---- ---- ---- ---- 9.70 -.20 9.90 1635 ---- ---- 10.20A 10.20A 10.00 -.30 10.30 1640 ---- ---- 10.50A 10.50A 10.40 -.20 10.60 1645 ---- ---- ---- ---- 10.70 -.20 10.90 1650 ---- ---- 11.20A 11.20A 11.00 -.30 11.30 1655 ---- ---- 11.60A 11.60A 11.40 -.30 11.70 1660 ---- ---- 11.90A 11.90A 11.80 -.20 12.00 1665 ---- ---- 12.30A 12.30A 12.20 -.20 12.40 1670 ---- ---- 12.70A 12.70A 12.50 -.30 12.80 1675 ---- 13.30B 13.10A 13.10A 12.90 -.30 13.20 1680 ---- 13.70B 13.50A 13.50A 13.40 -.20 13.60 1685 ---- ---- 13.90A 13.90A 13.80 -.30 14.10 1690 ---- 14.60B 14.30A 14.30A 14.20 -.30 14.50 1695 ---- 15.10B 14.80A 14.80A 14.70 -.30 15.00 1700 ---- 15.60B 15.30A 15.60B 15.10 -.40 15.50 1705 ---- 16.10B 15.70A 15.70A 15.60 -.40 16.00 1710 ---- 16.60B 16.20A 16.20A 16.10 -.40 16.50 1715 ---- 17.20B 16.70A 17.20B 16.60 -.40 17.00 1720 ---- 17.70B 17.30A 17.60B 17.10 -.40 17.50 1725 ---- 18.30B 17.80A 18.20B 17.60 -.50 18.10 1730 ---- 18.90B 18.40A 18.90B 18.20 -.40 18.60 1735 ---- 19.50B 18.90A 19.40B 18.80 -.40 19.20 1740 ---- 20.10B 19.50A 20.00B 19.40 -.40 19.80 1745 ---- 20.80B 20.10A 20.80B 20.00 -.40 20.40 1750 ---- 21.40B 20.80A 21.30B 20.60 -.50 21.10 1755 ---- 22.10B 21.40A 22.00B 21.20 -.60 21.80 1760 ---- 22.90B 22.10A 22.90B 21.90 -.50 22.40 1765 ---- 23.60B 22.80A 23.60B 22.60 -.50 23.10 1770 ---- 24.30B 23.50A 24.20B 23.30 -.60 23.90 1775 ---- 25.10B 24.20A 25.00B 24.10 -.50 24.60 1780 ---- 25.90B 25.00A 25.90B 24.80 -.60 25.40 1785 ---- 26.80B 25.80A 26.80B 25.60 -.60 26.20 1790 ---- 27.60B 26.60A 27.60B 26.40 -.60 27.00 1795 ---- 28.50B 27.40A 28.40B 27.20 -.60 27.80 10 1800 ---- 29.40B 28.30A 29.40B 28.10 -.60 28.70 1805 ---- 30.30B 29.10A 30.20B 29.00 -.60 29.60 1810 ---- 31.30B 30.00A 31.30B 29.90 -.60 30.50 1815 ---- 32.30B 31.00A 32.20B 30.80 -.70 31.50 1820 ---- 33.30B 31.90A 33.20B 31.80 -.60 32.40 1825 ---- 34.30B 32.90A 34.20B 32.80 -.60 33.40 1830 ---- 35.40B 33.90A 35.30B 33.80 -.60 34.40 1835 ---- 36.50B 34.90A 36.40B 34.80 -.70 35.50 1840 ---- 37.60B 36.00A 37.60B 35.90 -.70 36.60 1845 ---- 38.80B 37.10A 38.80B 37.00 -.70 37.70 1850 ---- 40.00B 38.20A 40.00B 38.10 -.70 38.80 8 8 1855 ---- 41.20B 39.40A 41.20B 39.30 -.70 40.00 1860 ---- 42.50B 40.50A 42.50B 40.50 -.70 41.20 1865 ---- 43.70B 41.80A 43.70B 41.70 -.70 42.40 1870 ---- 45.00B 43.00A 44.90B 42.90 -.80 43.70 1875 ---- 46.40B 44.30A 46.40B 44.20 -.80 45.00 1880 ---- 47.80B 45.60A 47.80B 45.50 -.80 46.30 1885 ---- 49.20B 46.90A 49.20B 46.80 -.90 47.70 1890 ---- 50.60B 48.30A 50.60B 48.20 -.90 49.10 1895 ---- 52.10B 49.70A 52.10B 49.60 -.90 50.50 1900 ---- 53.60B 51.10A 53.60B 51.10 -.80 51.90 151 1905 ---- 55.20B 52.60A 55.20B 52.50 -.90 53.40 1910 ---- 56.70B 54.10A 56.70B 54.10 -.80 54.90 1915 ---- 58.30B 55.60A 58.30B 55.60 -.90 56.50 1920 ---- 60.00B 57.20A 60.00B 57.20 -.90 58.10 1925 ---- 61.70B 58.80A 61.70B 58.80 -.90 59.70 1930 ---- 63.40B 60.40A 63.40B 60.40 -1.00 61.40 1935 ---- 65.10B 62.10A 65.10B 62.10 -1.00 63.10 1940 ---- 66.90B 63.80A 66.90B 63.80 -1.00 64.80 1945 ---- 68.80B 65.50A 68.80B 65.60 -1.00 66.60 1950 ---- 70.60B 67.30A 70.50B 67.40 -1.00 68.40 20 1955 ---- 72.50B 69.10A 72.40B 69.20 -1.00 70.20 1960 ---- 74.40B 70.90A 74.30B 71.10 -1.00 72.10 1965 ---- 76.40B 72.80A 76.40B 73.00 -1.00 74.00 1970 ---- 78.30B 74.70A 78.30B 74.90 -1.00 75.90 1975 ---- 80.30B 76.60A 80.30B 76.90 -1.00 77.90 1980 ---- 82.40B 78.60A 82.40B 78.90 -1.00 79.90 1985 ---- 84.50B 80.60A 84.50B 80.90 -1.00 81.90 1990 ---- 86.60B 82.70A 86.60B 83.00 -1.00 84.00 1995 ---- 88.80B 84.80A 88.80B 85.10 -1.00 86.10 2000 ---- 91.00B 86.90A 91.00B 87.30 -1.00 88.30 17 2005 ---- 93.30B 89.10A 93.30B 89.40 -1.00 90.40 2010 ---- 95.60B 91.20A 95.60B 91.70 -1.00 92.70 2015 ---- 97.90B 93.50A 97.90B 93.90 -1.00 94.90 2020 ---- 100.30B 95.70A 100.30B 96.20 -1.00 97.20 2025 ---- 102.70B 98.00A 102.70B 98.50 -1.00 99.50 2030 ---- 105.10B 100.40A 105.00B 100.90 -1.00 101.90 2035 ---- 107.60B 102.70A 107.60B 103.30 -1.00 104.30 2040 ---- 110.10B 105.10A 110.10B 105.70 -1.10 106.80 2045 ---- 112.60B 107.60A 112.60B 108.20 -1.00 109.20 2050 ---- 115.20B 110.10A 115.20B 110.70 -1.00 111.70 2055 ---- 117.80B 112.60A 117.80B 113.30 -1.00 114.30 2060 ---- 120.50B 115.10A 120.50B 115.80 -1.10 116.90 2065 ---- 123.10B 117.70A 123.10B 118.40 -1.10 119.50 2070 ---- 125.90B 120.30A 125.90B 121.10 -1.00 122.10 2075 ---- 128.60B 123.00A 128.60B 123.80 -1.00 124.80 2080 ---- 131.40B 125.70A 131.40B 126.50 -1.00 127.50 15 2085 ---- 134.20B 128.40A 134.20B 129.20 -1.10 130.30 2090 ---- 137.10B 131.10A 137.10B 132.00 -1.10 133.10 2095 ---- 140.00B 133.90A 140.00B 134.90 -1.00 135.90 2100 ---- 142.90B 136.80A 142.90B 137.70 -1.10 138.80 2105 ---- 145.90B 139.60A 145.90B 140.60 -1.10 141.70 2110 ---- 148.90B 142.50A 148.90B 143.50 -1.10 144.60 2115 ---- 151.90B 145.40A 151.90B 146.50 -1.10 147.60 2120 ---- 154.90B 148.40A 154.90B 149.50 -1.10 150.60 2125 ---- 158.00B 151.40A 158.00B 152.50 -1.10 153.60 2130 ---- 161.20B 154.40A 161.20B 155.50 -1.20 156.70 2135 ---- 164.30B 157.50A 164.30B 158.60 -1.20 159.80 2140 ---- 167.50B 160.60A 167.50B 161.70 -1.20 162.90 2145 ---- 170.70B 163.70A 170.70B 164.90 -1.20 166.10 2150 ---- 174.00B 166.80A 174.00B 168.00 -1.30 169.30 2155 ---- 177.20B 170.00A 177.20B 171.20 -1.30 172.50 2160 ---- 180.60B 173.20A 180.50B 174.50 -1.20 175.70 2165 ---- 183.90B 176.50A 183.80B 177.70 -1.30 179.00 2170 ---- 187.20B 179.70A 187.20B 181.00 -1.30 182.30 2175 ---- 190.60B 183.00A 190.60B 184.40 -1.20 185.60 2180 ---- 194.10B 186.40A 194.00B 187.70 -1.30 189.00 2185 ---- 197.50B 189.70A 197.50B 191.10 -1.30 192.40 2190 ---- 201.00B 193.10A 200.90B 194.50 -1.30 195.80 2195 ---- 204.50B 196.50A 204.40B 197.90 -1.30 199.20 2200 ---- 208.00B 200.00A 208.00B 201.40 -1.30 202.70 2205 ---- 211.50B 203.40A 211.50B 204.90 -1.30 206.20 2210 ---- 215.10B 206.90A 215.10B 208.40 -1.30 209.70 2215 ---- 218.70B 210.40A 218.70B 211.90 -1.30 213.20 2220 ---- 222.30B 214.00A 222.30B 215.50 -1.30 216.80 2225 ---- 226.00B 217.50A 225.90B 219.10 -1.30 220.40 2230 ---- 229.60B 221.10A 229.60B 222.70 -1.30 224.00 2235 ---- 233.30B 224.70A 233.30B 226.30 -1.30 227.60 2240 ---- 237.00B 228.30A 237.00B 229.90 -1.40 231.30 2245 ---- 240.80B 232.00A 240.70B 233.60 -1.40 235.00 2250 ---- 244.50B 235.70A 244.50B 237.30 -1.40 238.70 2255 ---- 248.30B 239.40A 248.30B 241.00 -1.40 242.40 2260 ---- 252.10B 243.10A 252.00B 244.80 -1.30 246.10 2265 ---- 255.90B 246.80A 255.90B 248.50 -1.40 249.90 2270 ---- 259.70B 250.60A 259.70B 252.30 -1.40 253.70 2275 ---- 263.60B 254.40A 263.60B 256.10 -1.40 257.50 2280 ---- 267.50B 258.20A 267.40B 259.90 -1.40 261.30 2285 ---- 271.30B 262.00A 271.30B 263.80 -1.40 265.20 2290 ---- 275.30B 265.90A 275.20B 267.60 -1.40 269.00 2295 ---- 279.20B 269.70A 279.20B 271.50 -1.40 272.90 2300 ---- 283.10B 273.60A 283.10B 275.40 -1.40 276.80 2305 ---- 287.10B 277.50A 287.10B 279.30 -1.40 280.70 2310 ---- 291.10B 281.40A 291.10B 283.20 -1.40 284.60 2315 ---- 295.10B 285.30A 295.00B 287.10 -1.50 288.60 2320 ---- 299.10B 289.30A 299.10B 291.10 -1.50 292.60 2325 ---- 303.10B 293.30A 303.10B 295.10 -1.50 296.60 2330 ---- 307.10B 297.20A 307.10B 299.10 -1.50 300.60 2335 ---- 311.20B 301.20A 311.20B 303.10 -1.50 304.60 2340 ---- 315.30B 305.30A 315.30B 307.10 -1.50 308.60 2345 ---- 319.40B 309.30A 319.40B 311.10 -1.50 312.60 2350 ---- 323.50B 313.30A 323.50B 315.20 -1.50 316.70 2360 ---- 331.70B 321.50A 331.70B 323.30 -1.60 324.90 2370 ---- 340.00B 329.70A 340.00B 331.50 -1.60 333.10 2375 ---- 344.20B 333.80A 344.20B 335.70 -1.50 337.20 2380 ---- 348.40B 337.90A 348.40B 339.80 -1.60 341.40 2390 ---- 356.80B 346.20A 356.80B 348.10 -1.60 349.70 2400 ---- 365.30B 354.60A 365.30B 356.50 -1.60 358.10 2410 ---- 373.80B 363.00A 373.80B 364.90 -1.60 366.50 2420 ---- 382.30B 371.40A 382.30B 373.40 -1.60 375.00 2425 ---- 386.60B 375.70A 386.60B 377.60 -1.60 379.20 2430 ---- 390.90B 379.90A 390.90B 381.90 -1.60 383.50 2440 ---- 399.60B 388.50A 399.60B 390.40 -1.70 392.10 2450 ---- 408.30B 397.10A 408.30B 399.00 -1.70 400.70 2475 ---- 430.20B 418.70A 430.20B 420.70 -1.70 422.40 2500 ---- 452.30B 440.70A 452.20B 442.60 -1.70 444.30 2525 ---- 474.70B 462.80A 474.70B 464.80 -1.70 466.50 2550 ---- 497.20B 485.20A 497.20B 487.20 -1.70 488.90 2575 ---- 520.00B 507.70A 520.00B 509.70 -1.70 511.40 2600 ---- 542.90B 530.50A 542.90B 532.50 -1.70 534.20 2625 ---- 565.90B 553.40A 565.90B 555.40 -1.70 557.10 3000 ---- 925.20B 911.00A 925.20B 913.80 -1.20 915.00 3400 ---- ---- ---- ---- 1312.30 -.70 1313.00 4000 ---- ---- ---- ---- 1912.30 -.70 1913.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.90 UNCH 2.90 1400 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 4.00 UNCH 4.00 1450 ---- ---- ---- ---- 4.60 -.10 4.70 1460 ---- ---- ---- ---- 4.90 -.10 5.00 1470 ---- ---- ---- ---- 5.20 -.10 5.30 1475 ---- ---- ---- ---- 5.40 -.10 5.50 1480 ---- ---- ---- ---- 5.60 UNCH 5.60 1490 ---- ---- ---- ---- 5.90 -.10 6.00 1500 ---- ---- ---- ---- 6.30 UNCH 6.30 1510 ---- ---- ---- ---- 6.60 -.10 6.70 1520 ---- ---- ---- ---- 7.00 -.10 7.10 1525 ---- ---- ---- ---- 7.30 UNCH 7.30 1530 ---- ---- ---- ---- 7.50 UNCH 7.50 1540 ---- ---- ---- ---- 7.90 -.10 8.00 1545 ---- ---- ---- ---- 8.10 -.10 8.20 1550 ---- ---- ---- ---- 8.40 -.10 8.50 1555 ---- ---- ---- ---- 8.60 -.10 8.70 1560 ---- ---- ---- ---- 8.90 -.10 9.00 1565 ---- ---- ---- ---- 9.10 -.10 9.20 1570 ---- ---- ---- ---- 9.40 -.10 9.50 1575 ---- ---- ---- ---- 9.60 -.10 9.70 1580 ---- ---- ---- ---- 9.90 -.10 10.00 1585 ---- ---- ---- ---- 10.20 -.10 10.30 1590 ---- ---- ---- ---- 10.50 -.10 10.60 1595 ---- ---- ---- ---- 10.80 -.10 10.90 1600 ---- ---- ---- ---- 11.10 -.10 11.20 1605 ---- ---- ---- ---- 11.40 -.10 11.50 1610 ---- ---- ---- ---- 11.70 -.10 11.80 1615 ---- ---- ---- ---- 12.00 -.10 12.10 1620 ---- ---- ---- ---- 12.30 -.20 12.50 1625 ---- ---- ---- ---- 12.70 -.10 12.80 1630 ---- ---- ---- ---- 13.00 -.20 13.20 1635 ---- ---- ---- ---- 13.40 -.10 13.50 1640 ---- ---- ---- ---- 13.70 -.20 13.90 1645 ---- ---- ---- ---- 14.10 -.20 14.30 1650 ---- ---- ---- ---- 14.50 -.10 14.60 1655 ---- ---- ---- ---- 14.90 -.10 15.00 1660 ---- ---- ---- ---- 15.30 -.10 15.40 1665 ---- ---- ---- ---- 15.70 -.10 15.80 1670 ---- ---- ---- ---- 16.10 -.20 16.30 1675 ---- ---- ---- ---- 16.50 -.20 16.70 1680 ---- ---- ---- ---- 17.00 -.10 17.10 1685 ---- ---- ---- ---- 17.40 -.20 17.60 1690 ---- ---- ---- ---- 17.90 -.20 18.10 1695 ---- ---- ---- ---- 18.40 -.10 18.50 1700 ---- ---- ---- ---- 18.90 -.10 19.00 1705 ---- ---- ---- ---- 19.30 -.20 19.50 1710 ---- ---- ---- ---- 19.90 -.10 20.00 1715 ---- ---- ---- ---- 20.40 -.20 20.60 1720 ---- ---- ---- ---- 20.90 -.20 21.10 1725 ---- ---- ---- ---- 21.50 -.20 21.70 1730 ---- ---- ---- ---- 22.00 -.20 22.20 1735 ---- ---- ---- ---- 22.60 -.20 22.80 1740 ---- ---- ---- ---- 23.20 -.20 23.40 1745 ---- ---- ---- ---- 23.80 -.20 24.00 1750 ---- ---- ---- ---- 24.50 -.20 24.70 1755 ---- ---- ---- ---- 25.10 -.20 25.30 1760 ---- ---- ---- ---- 25.80 -.20 26.00 1765 ---- ---- ---- ---- 26.40 -.30 26.70 1770 ---- ---- ---- ---- 27.10 -.30 27.40 1775 ---- ---- ---- ---- 27.90 -.20 28.10 1780 ---- ---- ---- ---- 28.60 -.20 28.80 1785 ---- ---- ---- ---- 29.30 -.30 29.60 1790 ---- ---- ---- ---- 30.10 -.30 30.40 1795 ---- ---- ---- ---- 30.90 -.30 31.20 1800 ---- ---- ---- ---- 31.70 -.30 32.00 1805 ---- ---- ---- ---- 32.60 -.20 32.80 1810 ---- ---- ---- ---- 33.40 -.30 33.70 1815 ---- ---- ---- ---- 34.30 -.30 34.60 1820 ---- ---- ---- ---- 35.20 -.30 35.50 1825 ---- ---- ---- ---- 36.20 -.30 36.50 1830 ---- ---- ---- ---- 37.10 -.30 37.40 1835 ---- ---- ---- ---- 38.10 -.30 38.40 1840 ---- ---- ---- ---- 39.10 -.30 39.40 1845 ---- ---- ---- ---- 40.20 -.30 40.50 1850 ---- ---- ---- ---- 41.30 -.20 41.50 1855 ---- ---- ---- ---- 42.30 -.40 42.70 1860 ---- ---- ---- ---- 43.50 -.30 43.80 1865 ---- ---- ---- ---- 44.60 -.30 44.90 1870 ---- ---- ---- ---- 45.80 -.30 46.10 1875 ---- ---- ---- ---- 47.00 -.30 47.30 1880 ---- ---- ---- ---- 48.30 -.30 48.60 1885 ---- ---- ---- ---- 49.50 -.40 49.90 1890 ---- ---- ---- ---- 50.80 -.40 51.20 1895 ---- ---- ---- ---- 52.20 -.30 52.50 1900 ---- ---- ---- ---- 53.60 -.30 53.90 1905 ---- ---- ---- ---- 55.00 -.30 55.30 1910 ---- ---- ---- ---- 56.40 -.40 56.80 1915 ---- ---- ---- ---- 57.90 -.30 58.20 1920 ---- ---- ---- ---- 59.40 -.30 59.70 1925 ---- ---- ---- ---- 60.90 -.40 61.30 1930 ---- ---- ---- ---- 62.50 -.40 62.90 1935 ---- ---- ---- ---- 64.10 -.40 64.50 1940 ---- ---- ---- ---- 65.70 -.40 66.10 1945 ---- ---- ---- ---- 67.40 -.40 67.80 1950 ---- ---- ---- ---- 69.10 -.40 69.50 1955 ---- ---- ---- ---- 70.90 -.40 71.30 1960 ---- ---- ---- ---- 72.70 -.40 73.10 1965 ---- ---- ---- ---- 74.50 -.40 74.90 1970 ---- ---- ---- ---- 76.30 -.50 76.80 1975 ---- ---- ---- ---- 78.20 -.50 78.70 1980 ---- ---- ---- ---- 80.20 -.40 80.60 1985 ---- ---- ---- ---- 82.20 -.40 82.60 1990 ---- ---- ---- ---- 84.20 -.40 84.60 1995 ---- ---- ---- ---- 86.20 -.50 86.70 2000 ---- ---- ---- ---- 88.30 -.50 88.80 2005 ---- ---- ---- ---- 90.40 -.50 90.90 2010 ---- ---- ---- ---- 92.60 -.50 93.10 2015 ---- ---- ---- ---- 94.80 -.50 95.30 2020 ---- ---- ---- ---- 97.10 -.50 97.60 2025 ---- ---- ---- ---- 99.30 -.60 99.90 2030 ---- ---- ---- ---- 101.70 -.50 102.20 2035 ---- ---- ---- ---- 104.00 -.50 104.50 2040 ---- ---- ---- ---- 106.40 -.60 107.00 2045 ---- ---- ---- ---- 108.90 -.50 109.40 2050 ---- ---- ---- ---- 111.30 -.60 111.90 2055 ---- ---- ---- ---- 113.80 -.60 114.40 2060 ---- ---- ---- ---- 116.40 -.50 116.90 2065 ---- ---- ---- ---- 119.00 -.50 119.50 2070 ---- ---- ---- ---- 121.60 -.60 122.20 2075 ---- ---- ---- ---- 124.20 -.60 124.80 2080 ---- ---- ---- ---- 126.90 -.60 127.50 2085 ---- ---- ---- ---- 129.60 -.60 130.20 2090 ---- ---- ---- ---- 132.40 -.60 133.00 2095 ---- ---- ---- ---- 135.20 -.60 135.80 2100 ---- ---- ---- ---- 138.00 -.60 138.60 2105 ---- ---- ---- ---- 140.90 -.60 141.50 2110 ---- ---- ---- ---- 143.80 -.60 144.40 2115 ---- ---- ---- ---- 146.70 -.60 147.30 2120 ---- ---- ---- ---- 149.70 -.60 150.30 2125 ---- ---- ---- ---- 152.70 -.60 153.30 2130 ---- ---- ---- ---- 155.70 -.60 156.30 2135 ---- ---- ---- ---- 158.70 -.70 159.40 2140 ---- ---- ---- ---- 161.80 -.70 162.50 2145 ---- ---- ---- ---- 164.90 -.70 165.60 2150 ---- ---- ---- ---- 168.10 -.60 168.70 2155 ---- ---- ---- ---- 171.20 -.70 171.90 2160 ---- ---- ---- ---- 174.40 -.70 175.10 2165 ---- ---- ---- ---- 177.70 -.60 178.30 2170 ---- ---- ---- ---- 180.90 -.70 181.60 2175 ---- ---- ---- ---- 184.20 -.70 184.90 2180 ---- ---- ---- ---- 187.50 -.70 188.20 2185 ---- ---- ---- ---- 190.80 -.70 191.50 2190 ---- ---- ---- ---- 194.20 -.70 194.90 2195 ---- ---- ---- ---- 197.60 -.70 198.30 2200 ---- ---- ---- ---- 201.00 -.70 201.70 2205 ---- ---- ---- ---- 204.40 -.70 205.10 2210 ---- ---- ---- ---- 207.80 -.80 208.60 2215 ---- ---- ---- ---- 211.30 -.80 212.10 2220 ---- ---- ---- ---- 214.80 -.80 215.60 2225 ---- ---- ---- ---- 218.30 -.80 219.10 2230 ---- ---- ---- ---- 221.90 -.70 222.60 2235 ---- ---- ---- ---- 225.40 -.80 226.20 2240 ---- ---- ---- ---- 229.00 -.80 229.80 2245 ---- ---- ---- ---- 232.60 -.80 233.40 2250 ---- ---- ---- ---- 236.20 -.80 237.00 2255 ---- ---- ---- ---- 239.90 -.70 240.60 2260 ---- ---- ---- ---- 243.50 -.80 244.30 2265 ---- ---- ---- ---- 247.20 -.80 248.00 2270 ---- ---- ---- ---- 250.90 -.80 251.70 2275 ---- ---- ---- ---- 254.60 -.80 255.40 2280 ---- ---- ---- ---- 258.30 -.80 259.10 2285 ---- ---- ---- ---- 262.10 -.80 262.90 2290 ---- ---- ---- ---- 265.90 -.80 266.70 2295 ---- ---- ---- ---- 269.60 -.90 270.50 2300 ---- ---- ---- ---- 273.50 -.80 274.30 2305 ---- ---- ---- ---- 277.30 -.80 278.10 2310 ---- ---- ---- ---- 281.10 -.80 281.90 2315 ---- ---- ---- ---- 285.00 -.80 285.80 2320 ---- ---- ---- ---- 288.80 -.90 289.70 2325 ---- ---- ---- ---- 292.70 -.90 293.60 2330 ---- ---- ---- ---- 296.60 -.90 297.50 2335 ---- ---- ---- ---- 300.50 -.90 301.40 2340 ---- ---- ---- ---- 304.50 -.80 305.30 2345 ---- ---- ---- ---- 308.40 -.90 309.30 2350 ---- ---- ---- ---- 312.40 -.80 313.20 2355 ---- ---- ---- ---- 316.40 -.80 317.20 2360 ---- ---- ---- ---- 320.40 -.80 321.20 2370 ---- ---- ---- ---- 328.40 -.90 329.30 2375 ---- ---- ---- ---- 332.40 -.90 333.30 2380 ---- ---- ---- ---- 336.50 -.90 337.40 2390 ---- ---- ---- ---- 344.60 -.90 345.50 2400 ---- ---- ---- ---- 352.80 -.90 353.70 2410 ---- ---- ---- ---- 361.00 -.90 361.90 2420 ---- ---- ---- ---- 369.30 -.90 370.20 2425 ---- ---- ---- ---- 373.50 -.90 374.40 2430 ---- ---- ---- ---- 377.70 -.90 378.60 2440 ---- ---- ---- ---- 386.10 -.90 387.00 2450 ---- ---- ---- ---- 394.50 -.90 395.40 2460 ---- ---- ---- ---- 403.00 -.90 403.90 2475 ---- ---- ---- ---- 415.80 -.90 416.70 2500 ---- ---- ---- ---- 437.30 -.90 438.20 2525 ---- ---- ---- ---- 459.10 -.90 460.00 2550 ---- ---- ---- ---- 481.10 -.90 482.00 2575 ---- ---- ---- ---- 503.30 -.90 504.20 2600 ---- ---- ---- ---- 525.70 -.90 526.60 2625 ---- ---- ---- ---- 548.20 -1.00 549.20 2650 ---- ---- ---- ---- 571.00 -1.00 572.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 UNCH .80 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1305 ---- ---- ---- ---- 1.70 UNCH 1.70 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- ---- ---- 1.80 UNCH 1.80 1320 ---- ---- ---- ---- 1.90 UNCH 1.90 1325 ---- ---- ---- ---- 2.00 UNCH 2.00 1330 ---- ---- ---- ---- 2.00 -.10 2.10 1335 ---- ---- ---- ---- 2.10 UNCH 2.10 1340 ---- ---- ---- ---- 2.20 UNCH 2.20 1345 ---- ---- ---- ---- 2.30 UNCH 2.30 1350 ---- ---- ---- ---- 2.40 UNCH 2.40 1355 ---- ---- ---- ---- 2.50 UNCH 2.50 1360 ---- ---- ---- ---- 2.60 UNCH 2.60 1365 ---- ---- ---- ---- 2.70 UNCH 2.70 1370 ---- ---- ---- ---- 2.80 UNCH 2.80 1375 ---- ---- ---- ---- 2.90 UNCH 2.90 1380 ---- ---- ---- ---- 3.00 UNCH 3.00 1385 ---- ---- ---- ---- 3.10 -.10 3.20 1390 ---- ---- ---- ---- 3.20 -.10 3.30 1395 ---- ---- ---- ---- 3.40 UNCH 3.40 1400 ---- ---- ---- ---- 3.50 UNCH 3.50 1405 ---- ---- ---- ---- 3.60 -.10 3.70 1410 ---- ---- ---- ---- 3.70 -.10 3.80 1415 ---- ---- ---- ---- 3.90 UNCH 3.90 1420 ---- ---- ---- ---- 4.00 -.10 4.10 1425 ---- ---- ---- ---- 4.20 UNCH 4.20 1430 ---- ---- ---- ---- 4.30 -.10 4.40 1435 ---- ---- ---- ---- 4.50 UNCH 4.50 1440 ---- ---- ---- ---- 4.60 -.10 4.70 1445 ---- ---- ---- ---- 4.80 UNCH 4.80 1450 ---- ---- ---- ---- 5.00 UNCH 5.00 1455 ---- ---- ---- ---- 5.10 -.10 5.20 1460 ---- ---- ---- ---- 5.30 -.10 5.40 1465 ---- ---- ---- ---- 5.50 UNCH 5.50 1470 ---- ---- ---- ---- 5.70 UNCH 5.70 1475 ---- ---- ---- ---- 5.90 UNCH 5.90 1480 ---- ---- ---- ---- 6.10 UNCH 6.10 1485 ---- ---- ---- ---- 6.30 UNCH 6.30 1490 ---- ---- ---- ---- 6.50 UNCH 6.50 1495 ---- ---- ---- ---- 6.70 UNCH 6.70 1500 ---- ---- ---- ---- 6.90 -.10 7.00 1505 ---- ---- ---- ---- 7.10 -.10 7.20 1510 ---- ---- ---- ---- 7.30 -.10 7.40 1515 ---- ---- ---- ---- 7.60 UNCH 7.60 1520 ---- ---- ---- ---- 7.80 -.10 7.90 1525 ---- ---- ---- ---- 8.00 -.10 8.10 1530 ---- ---- ---- ---- 8.30 -.10 8.40 1535 ---- ---- ---- ---- 8.50 -.10 8.60 1540 ---- ---- ---- ---- 8.80 -.10 8.90 1545 ---- ---- ---- ---- 9.10 -.10 9.20 1550 ---- ---- ---- ---- 9.30 -.10 9.40 1555 ---- ---- ---- ---- 9.60 -.10 9.70 1560 ---- ---- ---- ---- 9.90 -.10 10.00 1565 ---- ---- ---- ---- 10.20 -.10 10.30 1570 ---- ---- ---- ---- 10.50 -.10 10.60 1575 ---- ---- ---- ---- 10.80 -.10 10.90 1580 ---- ---- ---- ---- 11.10 -.10 11.20 1585 ---- ---- ---- ---- 11.40 -.10 11.50 1590 ---- ---- ---- ---- 11.70 -.20 11.90 1595 ---- ---- ---- ---- 12.10 -.10 12.20 1600 ---- ---- ---- ---- 12.40 -.10 12.50 100 1605 ---- ---- ---- ---- 12.80 -.10 12.90 1610 ---- ---- ---- ---- 13.10 -.10 13.20 1615 ---- ---- ---- ---- 13.50 -.10 13.60 1620 ---- ---- ---- ---- 13.80 -.20 14.00 1625 ---- ---- ---- ---- 14.20 -.20 14.40 1630 ---- ---- ---- ---- 14.60 -.10 14.70 1635 ---- ---- ---- ---- 15.00 -.10 15.10 1640 ---- ---- ---- ---- 15.40 -.10 15.50 1645 ---- ---- ---- ---- 15.80 -.20 16.00 1650 ---- ---- ---- ---- 16.20 -.20 16.40 1655 ---- ---- ---- ---- 16.70 -.10 16.80 1660 ---- ---- ---- ---- 17.10 -.10 17.20 1665 ---- ---- ---- ---- 17.50 -.20 17.70 1670 ---- ---- ---- ---- 18.00 -.10 18.10 1675 ---- ---- ---- ---- 18.50 -.10 18.60 100 1680 ---- ---- ---- ---- 18.90 -.20 19.10 1685 ---- ---- ---- ---- 19.40 -.20 19.60 1690 ---- ---- ---- ---- 19.90 -.20 20.10 1695 ---- ---- ---- ---- 20.40 -.20 20.60 1700 ---- ---- ---- ---- 20.90 -.20 21.10 1705 ---- ---- ---- ---- 21.50 -.10 21.60 1710 ---- ---- ---- ---- 22.00 -.20 22.20 1715 ---- ---- ---- ---- 22.60 -.10 22.70 1720 ---- ---- ---- ---- 23.10 -.20 23.30 1725 ---- ---- ---- ---- 23.70 -.20 23.90 1730 ---- ---- ---- ---- 24.30 -.20 24.50 1735 ---- ---- ---- ---- 24.90 -.20 25.10 1740 ---- ---- ---- ---- 25.60 -.20 25.80 1745 ---- ---- ---- ---- 26.20 -.20 26.40 1750 ---- ---- ---- ---- 26.90 -.20 27.10 1755 ---- ---- ---- ---- 27.50 -.30 27.80 1760 ---- ---- ---- ---- 28.20 -.30 28.50 1765 ---- ---- ---- ---- 29.00 -.20 29.20 1770 ---- ---- ---- ---- 29.70 -.20 29.90 1775 ---- ---- ---- ---- 30.50 -.20 30.70 1780 ---- ---- ---- ---- 31.20 -.30 31.50 1785 ---- ---- ---- ---- 32.00 -.30 32.30 1790 ---- ---- ---- ---- 32.90 -.20 33.10 1795 ---- ---- ---- ---- 33.70 -.30 34.00 1800 ---- ---- ---- ---- 34.60 -.20 34.80 1805 ---- ---- ---- ---- 35.50 -.20 35.70 1810 ---- ---- ---- ---- 36.40 -.30 36.70 1815 ---- ---- ---- ---- 37.30 -.30 37.60 1820 ---- ---- ---- ---- 38.30 -.30 38.60 1825 ---- ---- ---- ---- 39.30 -.30 39.60 1830 ---- ---- ---- ---- 40.40 -.20 40.60 1835 ---- ---- ---- ---- 41.40 -.30 41.70 1840 ---- ---- ---- ---- 42.50 -.30 42.80 1845 ---- ---- ---- ---- 43.60 -.30 43.90 1850 ---- ---- ---- ---- 44.80 -.30 45.10 1855 ---- ---- ---- ---- 46.00 -.30 46.30 1860 ---- ---- ---- ---- 47.20 -.30 47.50 1865 ---- ---- ---- ---- 48.50 -.30 48.80 1870 ---- ---- ---- ---- 49.70 -.40 50.10 1875 ---- ---- ---- ---- 51.10 -.30 51.40 1880 ---- ---- ---- ---- 52.40 -.30 52.70 75 1885 ---- ---- ---- ---- 53.80 -.30 54.10 1890 ---- ---- ---- ---- 55.20 -.30 55.50 1895 ---- ---- ---- ---- 56.60 -.40 57.00 1900 ---- ---- ---- ---- 58.10 -.40 58.50 1905 ---- ---- ---- ---- 59.60 -.40 60.00 1910 ---- ---- ---- ---- 61.20 -.30 61.50 1915 ---- ---- ---- ---- 62.80 -.30 63.10 1920 ---- ---- ---- ---- 64.40 -.40 64.80 1925 ---- ---- ---- ---- 66.00 -.40 66.40 1930 ---- ---- ---- ---- 67.70 -.40 68.10 1935 ---- ---- ---- ---- 69.40 -.40 69.80 1940 ---- ---- ---- ---- 71.20 -.40 71.60 1945 ---- ---- ---- ---- 72.90 -.50 73.40 1950 ---- ---- ---- ---- 74.80 -.40 75.20 1955 ---- ---- ---- ---- 76.60 -.40 77.00 1960 ---- ---- ---- ---- 78.50 -.40 78.90 1965 ---- ---- ---- ---- 80.40 -.40 80.80 1970 ---- ---- ---- ---- 82.40 -.40 82.80 100 1975 ---- ---- ---- ---- 84.30 -.50 84.80 1980 ---- ---- ---- ---- 86.40 -.40 86.80 1985 ---- ---- ---- ---- 88.40 -.50 88.90 1990 ---- ---- ---- ---- 90.50 -.50 91.00 1995 ---- ---- ---- ---- 92.60 -.50 93.10 2000 ---- ---- ---- ---- 94.70 -.50 95.20 130 2005 ---- ---- ---- ---- 96.90 -.50 97.40 2010 ---- ---- ---- ---- 99.10 -.50 99.60 220 2015 ---- ---- ---- ---- 101.40 -.50 101.90 2020 ---- ---- ---- ---- 103.60 -.50 104.10 2025 ---- ---- ---- ---- 105.90 -.50 106.40 2030 ---- ---- ---- ---- 108.20 -.60 108.80 2035 ---- ---- ---- ---- 110.60 -.50 111.10 2040 ---- ---- ---- ---- 113.00 -.50 113.50 50 2045 ---- ---- ---- ---- 115.40 -.60 116.00 2050 ---- ---- ---- ---- 117.90 -.50 118.40 2055 ---- ---- ---- ---- 120.30 -.60 120.90 2060 ---- ---- ---- ---- 122.80 -.60 123.40 2065 ---- ---- ---- ---- 125.40 -.50 125.90 2070 ---- ---- ---- ---- 127.90 -.60 128.50 2075 ---- ---- ---- ---- 130.50 -.60 131.10 2080 ---- ---- ---- ---- 133.10 -.60 133.70 2085 ---- ---- ---- ---- 135.80 -.60 136.40 2090 ---- ---- ---- ---- 138.40 -.60 139.00 2095 ---- ---- ---- ---- 141.10 -.70 141.80 2100 ---- ---- ---- ---- 143.90 -.60 144.50 2 2105 ---- ---- ---- ---- 146.60 -.70 147.30 2110 ---- ---- ---- ---- 149.40 -.70 150.10 2115 ---- ---- ---- ---- 152.30 -.60 152.90 2120 ---- ---- ---- ---- 155.10 -.70 155.80 2125 ---- ---- ---- ---- 158.00 -.70 158.70 2130 ---- ---- ---- ---- 160.90 -.70 161.60 2135 ---- ---- ---- ---- 163.90 -.60 164.50 2140 ---- ---- ---- ---- 166.80 -.70 167.50 2145 ---- ---- ---- ---- 169.80 -.70 170.50 2150 ---- ---- ---- ---- 172.90 -.70 173.60 2155 ---- ---- ---- ---- 175.90 -.70 176.60 2160 ---- ---- ---- ---- 179.00 -.70 179.70 2165 ---- ---- ---- ---- 182.10 -.70 182.80 2170 ---- ---- ---- ---- 185.30 -.70 186.00 2175 ---- ---- ---- ---- 188.40 -.70 189.10 2180 ---- ---- ---- ---- 191.60 -.70 192.30 2185 ---- ---- ---- ---- 194.90 -.70 195.60 2190 ---- ---- ---- ---- 198.10 -.70 198.80 2195 ---- ---- ---- ---- 201.40 -.70 202.10 2200 ---- ---- ---- ---- 204.70 -.70 205.40 2205 ---- ---- ---- ---- 208.00 -.70 208.70 2210 ---- ---- ---- ---- 211.30 -.80 212.10 2215 ---- ---- ---- ---- 214.70 -.80 215.50 2220 ---- ---- ---- ---- 218.10 -.80 218.90 2225 ---- ---- ---- ---- 221.50 -.80 222.30 2230 ---- ---- ---- ---- 225.00 -.70 225.70 2235 ---- ---- ---- ---- 228.40 -.80 229.20 2240 ---- ---- ---- ---- 231.90 -.80 232.70 2245 ---- ---- ---- ---- 235.50 -.70 236.20 2250 ---- ---- ---- ---- 239.00 -.80 239.80 2255 ---- ---- ---- ---- 242.50 -.80 243.30 2260 ---- ---- ---- ---- 246.10 -.80 246.90 2265 ---- ---- ---- ---- 249.70 -.80 250.50 2270 ---- ---- ---- ---- 253.40 -.80 254.20 2275 ---- ---- ---- ---- 257.00 -.80 257.80 2280 ---- ---- ---- ---- 260.70 -.80 261.50 2285 ---- ---- ---- ---- 264.30 -.90 265.20 2290 ---- ---- ---- ---- 268.00 -.90 268.90 2295 ---- ---- ---- ---- 271.80 -.80 272.60 2300 ---- ---- ---- ---- 275.50 -.80 276.30 2305 ---- ---- ---- ---- 279.30 -.80 280.10 2310 ---- ---- ---- ---- 283.10 -.80 283.90 2315 ---- ---- ---- ---- 286.90 -.80 287.70 2320 ---- ---- ---- ---- 290.70 -.80 291.50 2325 ---- ---- ---- ---- 294.50 -.90 295.40 2330 ---- ---- ---- ---- 298.40 -.80 299.20 2335 ---- ---- ---- ---- 302.20 -.90 303.10 2340 ---- ---- ---- ---- 306.10 -.90 307.00 2345 ---- ---- ---- ---- 310.00 -.90 310.90 2350 ---- ---- ---- ---- 313.90 -.90 314.80 2355 ---- ---- ---- ---- 317.90 -.90 318.80 2360 ---- ---- ---- ---- 321.80 -.90 322.70 2370 ---- ---- ---- ---- 329.80 -.90 330.70 2375 ---- ---- ---- ---- 333.80 -.90 334.70 2380 ---- ---- ---- ---- 337.80 -.90 338.70 2390 ---- ---- ---- ---- 345.90 -.90 346.80 2400 ---- ---- ---- ---- 354.00 -.90 354.90 2410 ---- ---- ---- ---- 362.20 -.90 363.10 2420 ---- ---- ---- ---- 370.40 -.90 371.30 2425 ---- ---- ---- ---- 374.50 -.90 375.40 2430 ---- ---- ---- ---- 378.70 -.90 379.60 2440 ---- ---- ---- ---- 387.00 -.90 387.90 2450 ---- ---- ---- ---- 395.40 -.90 396.30 2460 ---- ---- ---- ---- 403.80 -.90 404.70 2475 ---- ---- ---- ---- 416.50 -1.00 417.50 2500 ---- ---- ---- ---- 437.90 -1.00 438.90 2525 ---- ---- ---- ---- 459.50 -1.00 460.50 2550 ---- ---- ---- ---- 481.40 -1.00 482.40 2575 ---- ---- ---- ---- 503.50 -1.00 504.50 2600 ---- ---- ---- ---- 525.70 -1.00 526.70 2625 ---- ---- ---- ---- 548.20 -1.00 549.20 2650 ---- ---- ---- ---- 570.80 -1.00 571.80 2800 ---- ---- ---- ---- 709.70 -1.00 710.70 2950 ---- ---- ---- ---- 852.90 -1.00 853.90 3000 ---- ---- ---- ---- 901.40 -1.00 902.40 3500 ---- ---- ---- ---- 1397.40 -.70 1398.10 4000 ---- ---- ---- ---- 1897.40 -.70 1898.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.10 UNCH 3.10 1375 ---- ---- ---- ---- 3.70 UNCH 3.70 1400 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 5.10 -.10 5.20 1450 ---- ---- ---- ---- 6.00 UNCH 6.00 1470 ---- ---- ---- ---- 6.80 -.10 6.90 1475 ---- ---- ---- ---- 7.00 -.10 7.10 1480 ---- ---- ---- ---- 7.20 -.10 7.30 1490 ---- ---- ---- ---- 7.70 UNCH 7.70 1500 ---- ---- ---- ---- 8.10 -.10 8.20 1510 ---- ---- ---- ---- 8.60 -.10 8.70 1520 ---- ---- ---- ---- 9.20 UNCH 9.20 1525 ---- ---- ---- ---- 9.40 -.10 9.50 1530 ---- ---- ---- ---- 9.70 -.10 9.80 1540 ---- ---- ---- ---- 10.30 -.10 10.40 1550 ---- ---- ---- ---- 10.90 -.10 11.00 1560 ---- ---- ---- ---- 11.50 -.10 11.60 1565 ---- ---- ---- ---- 11.80 -.10 11.90 1570 ---- ---- ---- ---- 12.10 -.20 12.30 1575 ---- ---- ---- ---- 12.50 -.10 12.60 1580 ---- ---- ---- ---- 12.80 -.10 12.90 1585 ---- ---- ---- ---- 13.20 -.10 13.30 1590 ---- ---- ---- ---- 13.50 -.10 13.60 1595 ---- ---- ---- ---- 13.90 -.10 14.00 1600 ---- ---- ---- ---- 14.20 -.20 14.40 1605 ---- ---- ---- ---- 14.60 -.20 14.80 1610 ---- ---- ---- ---- 15.00 -.10 15.10 1615 ---- ---- ---- ---- 15.40 -.10 15.50 1620 ---- ---- ---- ---- 15.80 -.10 15.90 1625 ---- ---- ---- ---- 16.20 -.10 16.30 1630 ---- ---- ---- ---- 16.60 -.10 16.70 1635 ---- ---- ---- ---- 17.00 -.20 17.20 1640 ---- ---- ---- ---- 17.50 -.10 17.60 1645 ---- ---- ---- ---- 17.90 -.10 18.00 1650 ---- ---- ---- ---- 18.30 -.20 18.50 1655 ---- ---- ---- ---- 18.80 -.10 18.90 1660 ---- ---- ---- ---- 19.20 -.20 19.40 1665 ---- ---- ---- ---- 19.70 -.20 19.90 1670 ---- ---- ---- ---- 20.20 -.10 20.30 1675 ---- ---- ---- ---- 20.60 -.20 20.80 1680 ---- ---- ---- ---- 21.10 -.20 21.30 1685 ---- ---- ---- ---- 21.60 -.20 21.80 1690 ---- ---- ---- ---- 22.20 -.10 22.30 1695 ---- ---- ---- ---- 22.70 -.20 22.90 1700 ---- ---- ---- ---- 23.20 -.20 23.40 1705 ---- ---- ---- ---- 23.70 -.20 23.90 1710 ---- ---- ---- ---- 24.30 -.20 24.50 1715 ---- ---- ---- ---- 24.90 -.20 25.10 1720 ---- ---- ---- ---- 25.40 -.20 25.60 1725 ---- ---- ---- ---- 26.00 -.20 26.20 1730 ---- ---- ---- ---- 26.60 -.20 26.80 1735 ---- ---- ---- ---- 27.20 -.20 27.40 1740 ---- ---- ---- ---- 27.90 -.20 28.10 1745 ---- ---- ---- ---- 28.50 -.20 28.70 1750 ---- ---- ---- ---- 29.20 -.20 29.40 1755 ---- ---- ---- ---- 29.80 -.20 30.00 1760 ---- ---- ---- ---- 30.50 -.20 30.70 1765 ---- ---- ---- ---- 31.20 -.20 31.40 1770 ---- ---- ---- ---- 31.90 -.30 32.20 1775 ---- ---- ---- ---- 32.70 -.20 32.90 1780 ---- ---- ---- ---- 33.40 -.30 33.70 1785 ---- ---- ---- ---- 34.20 -.20 34.40 1790 ---- ---- ---- ---- 35.00 -.20 35.20 1795 ---- ---- ---- ---- 35.80 -.20 36.00 1800 ---- ---- ---- ---- 36.60 -.30 36.90 1805 ---- ---- ---- ---- 37.50 -.20 37.70 1810 ---- ---- ---- ---- 38.30 -.30 38.60 1815 ---- ---- ---- ---- 39.20 -.30 39.50 1820 ---- ---- ---- ---- 40.10 -.30 40.40 1825 ---- ---- ---- ---- 41.10 -.20 41.30 1830 ---- ---- ---- ---- 42.00 -.30 42.30 1835 ---- ---- ---- ---- 43.00 -.30 43.30 1840 ---- ---- ---- ---- 44.00 -.30 44.30 1845 ---- ---- ---- ---- 45.10 -.30 45.40 1850 ---- ---- ---- ---- 46.10 -.30 46.40 1855 ---- ---- ---- ---- 47.20 -.30 47.50 1860 ---- ---- ---- ---- 48.30 -.30 48.60 1865 ---- ---- ---- ---- 49.50 -.30 49.80 1870 ---- ---- ---- ---- 50.60 -.40 51.00 1875 ---- ---- ---- ---- 51.80 -.40 52.20 1880 ---- ---- ---- ---- 53.10 -.30 53.40 1885 ---- ---- ---- ---- 54.30 -.40 54.70 1890 ---- ---- ---- ---- 55.60 -.40 56.00 1895 ---- ---- ---- ---- 56.90 -.40 57.30 1900 ---- ---- ---- ---- 58.30 -.30 58.60 1905 ---- ---- ---- ---- 59.70 -.30 60.00 1910 ---- ---- ---- ---- 61.10 -.30 61.40 1915 ---- ---- ---- ---- 62.50 -.40 62.90 1920 ---- ---- ---- ---- 64.00 -.40 64.40 1925 ---- ---- ---- ---- 65.50 -.40 65.90 1930 ---- ---- ---- ---- 67.10 -.40 67.50 1935 ---- ---- ---- ---- 68.70 -.30 69.00 1940 ---- ---- ---- ---- 70.30 -.40 70.70 1945 ---- ---- ---- ---- 71.90 -.40 72.30 1950 ---- ---- ---- ---- 73.60 -.40 74.00 1955 ---- ---- ---- ---- 75.30 -.50 75.80 1960 ---- ---- ---- ---- 77.10 -.40 77.50 1965 ---- ---- ---- ---- 78.90 -.40 79.30 1970 ---- ---- ---- ---- 80.70 -.50 81.20 1975 ---- ---- ---- ---- 82.60 -.40 83.00 1980 ---- ---- ---- ---- 84.50 -.50 85.00 1985 ---- ---- ---- ---- 86.50 -.40 86.90 1990 ---- ---- ---- ---- 88.40 -.50 88.90 1995 ---- ---- ---- ---- 90.50 -.40 90.90 2000 ---- ---- ---- ---- 92.50 -.50 93.00 2005 ---- ---- ---- ---- 94.60 -.50 95.10 2010 ---- ---- ---- ---- 96.80 -.50 97.30 2015 ---- ---- ---- ---- 98.90 -.50 99.40 2020 ---- ---- ---- ---- 101.20 -.50 101.70 2025 ---- ---- ---- ---- 103.40 -.50 103.90 2030 ---- ---- ---- ---- 105.70 -.50 106.20 2035 ---- ---- ---- ---- 108.10 -.50 108.60 2040 ---- ---- ---- ---- 110.40 -.60 111.00 2045 ---- ---- ---- ---- 112.90 -.50 113.40 2050 ---- ---- ---- ---- 115.30 -.60 115.90 2055 ---- ---- ---- ---- 117.80 -.50 118.30 2060 ---- ---- ---- ---- 120.30 -.60 120.90 2065 ---- ---- ---- ---- 122.90 -.60 123.50 2070 ---- ---- ---- ---- 125.50 -.60 126.10 2075 ---- ---- ---- ---- 128.10 -.60 128.70 2080 ---- ---- ---- ---- 130.80 -.60 131.40 2085 ---- ---- ---- ---- 133.50 -.60 134.10 2090 ---- ---- ---- ---- 136.30 -.60 136.90 2095 ---- ---- ---- ---- 139.00 -.60 139.60 2100 ---- ---- ---- ---- 141.80 -.70 142.50 2105 ---- ---- ---- ---- 144.70 -.60 145.30 2110 ---- ---- ---- ---- 147.60 -.60 148.20 2115 ---- ---- ---- ---- 150.50 -.60 151.10 2120 ---- ---- ---- ---- 153.40 -.70 154.10 2125 ---- ---- ---- ---- 156.40 -.60 157.00 2130 ---- ---- ---- ---- 159.40 -.60 160.00 2135 ---- ---- ---- ---- 162.40 -.70 163.10 2140 ---- ---- ---- ---- 165.50 -.60 166.10 2145 ---- ---- ---- ---- 168.60 -.60 169.20 2150 ---- ---- ---- ---- 171.70 -.70 172.40 2155 ---- ---- ---- ---- 174.80 -.70 175.50 2160 ---- ---- ---- ---- 178.00 -.70 178.70 2165 ---- ---- ---- ---- 181.20 -.70 181.90 2170 ---- ---- ---- ---- 184.40 -.70 185.10 2175 ---- ---- ---- ---- 187.70 -.70 188.40 2180 ---- ---- ---- ---- 190.90 -.80 191.70 2185 ---- ---- ---- ---- 194.20 -.80 195.00 2190 ---- ---- ---- ---- 197.60 -.70 198.30 2195 ---- ---- ---- ---- 200.90 -.70 201.60 2200 ---- ---- ---- ---- 204.30 -.70 205.00 2205 ---- ---- ---- ---- 207.60 -.80 208.40 2210 ---- ---- ---- ---- 211.00 -.80 211.80 2215 ---- ---- ---- ---- 214.50 -.70 215.20 2220 ---- ---- ---- ---- 217.90 -.80 218.70 2225 ---- ---- ---- ---- 221.40 -.70 222.10 2230 ---- ---- ---- ---- 224.90 -.70 225.60 2235 ---- ---- ---- ---- 228.40 -.70 229.10 2240 ---- ---- ---- ---- 231.90 -.70 232.60 2245 ---- ---- ---- ---- 235.40 -.80 236.20 2250 ---- ---- ---- ---- 238.90 -.80 239.70 2255 ---- ---- ---- ---- 242.50 -.80 243.30 2260 ---- ---- ---- ---- 246.10 -.80 246.90 2265 ---- ---- ---- ---- 249.70 -.80 250.50 2270 ---- ---- ---- ---- 253.30 -.80 254.10 2275 ---- ---- ---- ---- 256.90 -.80 257.70 2280 ---- ---- ---- ---- 260.60 -.80 261.40 2285 ---- ---- ---- ---- 264.20 -.90 265.10 2290 ---- ---- ---- ---- 267.90 -.80 268.70 2295 ---- ---- ---- ---- 271.60 -.80 272.40 2300 ---- ---- ---- ---- 275.30 -.80 276.10 2305 ---- ---- ---- ---- 279.00 -.90 279.90 2310 ---- ---- ---- ---- 282.70 -.90 283.60 2315 ---- ---- ---- ---- 286.50 -.80 287.30 2320 ---- ---- ---- ---- 290.30 -.80 291.10 2325 ---- ---- ---- ---- 294.00 -.90 294.90 2330 ---- ---- ---- ---- 297.80 -.90 298.70 2335 ---- ---- ---- ---- 301.60 -.90 302.50 2340 ---- ---- ---- ---- 305.40 -.90 306.30 2345 ---- ---- ---- ---- 309.30 -.90 310.20 2350 ---- ---- ---- ---- 313.10 -.90 314.00 2355 ---- ---- ---- ---- 317.00 -.90 317.90 2360 ---- ---- ---- ---- 320.90 -.90 321.80 2365 ---- ---- ---- ---- 324.80 -.90 325.70 2370 ---- ---- ---- ---- 328.70 -.90 329.60 2375 ---- ---- ---- ---- 332.60 -.90 333.50 2380 ---- ---- ---- ---- 336.50 -.90 337.40 2390 ---- ---- ---- ---- 344.40 -.90 345.30 2400 ---- ---- ---- ---- 352.40 -.90 353.30 2410 ---- ---- ---- ---- 360.40 -.90 361.30 2420 ---- ---- ---- ---- 368.40 -1.00 369.40 2425 ---- ---- ---- ---- 372.50 -.90 373.40 2430 ---- ---- ---- ---- 376.50 -1.00 377.50 2440 ---- ---- ---- ---- 384.70 -1.00 385.70 2450 ---- ---- ---- ---- 392.90 -1.00 393.90 2460 ---- ---- ---- ---- 401.20 -.90 402.10 2470 ---- ---- ---- ---- 409.50 -.90 410.40 2475 ---- ---- ---- ---- 413.60 -1.00 414.60 2500 ---- ---- ---- ---- 434.60 -1.00 435.60 2525 ---- ---- ---- ---- 455.80 -1.00 456.80 2550 ---- ---- ---- ---- 477.30 -1.00 478.30 2575 ---- ---- ---- ---- 499.00 -1.00 500.00 2600 ---- ---- ---- ---- 520.90 -1.00 521.90 2625 ---- ---- ---- ---- 543.00 -1.00 544.00 2650 ---- ---- ---- ---- 565.30 -1.00 566.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 UNCH 5.40 1425 ---- ---- ---- ---- 6.20 -.10 6.30 1450 ---- ---- ---- ---- 7.20 -.10 7.30 1475 ---- ---- ---- ---- 8.40 -.10 8.50 1500 ---- ---- ---- ---- 9.70 UNCH 9.70 1525 ---- ---- ---- ---- 11.10 -.10 11.20 1550 ---- ---- ---- ---- 12.70 -.10 12.80 1575 ---- ---- ---- ---- 14.40 -.10 14.50 1580 ---- ---- ---- ---- 14.80 -.10 14.90 1590 ---- ---- ---- ---- 15.50 -.20 15.70 1600 ---- ---- ---- ---- 16.30 -.20 16.50 1610 ---- ---- ---- ---- 17.10 -.20 17.30 1620 ---- ---- ---- ---- 18.00 -.10 18.10 1625 ---- ---- ---- ---- 18.40 -.20 18.60 1630 ---- ---- ---- ---- 18.90 -.10 19.00 1640 ---- ---- ---- ---- 19.80 -.10 19.90 1650 ---- ---- ---- ---- 20.70 -.20 20.90 1660 ---- ---- ---- ---- 21.70 -.20 21.90 1670 ---- ---- ---- ---- 22.70 -.20 22.90 1675 ---- ---- ---- ---- 23.20 -.20 23.40 1680 ---- ---- ---- ---- 23.80 -.10 23.90 1685 ---- ---- ---- ---- 24.30 -.20 24.50 1690 ---- ---- ---- ---- 24.80 -.20 25.00 1695 ---- ---- ---- ---- 25.40 -.20 25.60 1700 ---- ---- ---- ---- 26.00 -.20 26.20 1705 ---- ---- ---- ---- 26.60 -.10 26.70 1710 ---- ---- ---- ---- 27.10 -.20 27.30 1715 ---- ---- ---- ---- 27.70 -.20 27.90 1720 ---- ---- ---- ---- 28.40 -.20 28.60 1725 ---- ---- ---- ---- 29.00 -.20 29.20 1730 ---- ---- ---- ---- 29.60 -.20 29.80 1735 ---- ---- ---- ---- 30.30 -.20 30.50 1740 ---- ---- ---- ---- 30.90 -.30 31.20 1745 ---- ---- ---- ---- 31.60 -.30 31.90 1750 ---- ---- ---- ---- 32.30 -.30 32.60 1755 ---- ---- ---- ---- 33.00 -.30 33.30 1760 ---- ---- ---- ---- 33.80 -.20 34.00 1765 ---- ---- ---- ---- 34.50 -.20 34.70 1770 ---- ---- ---- ---- 35.30 -.20 35.50 1775 ---- ---- ---- ---- 36.00 -.30 36.30 1780 ---- ---- ---- ---- 36.80 -.30 37.10 1785 ---- ---- ---- ---- 37.60 -.30 37.90 1790 ---- ---- ---- ---- 38.50 -.20 38.70 1795 ---- ---- ---- ---- 39.30 -.30 39.60 1800 ---- ---- ---- ---- 40.20 -.20 40.40 1805 ---- ---- ---- ---- 41.00 -.30 41.30 1810 ---- ---- ---- ---- 42.00 -.20 42.20 1815 ---- ---- ---- ---- 42.90 -.30 43.20 1820 ---- ---- ---- ---- 43.80 -.30 44.10 1825 ---- ---- ---- ---- 44.80 -.30 45.10 1830 ---- ---- ---- ---- 45.80 -.30 46.10 1835 ---- ---- ---- ---- 46.80 -.30 47.10 1840 ---- ---- ---- ---- 47.80 -.30 48.10 1845 ---- ---- ---- ---- 48.90 -.30 49.20 1850 ---- ---- ---- ---- 50.00 -.30 50.30 1855 ---- ---- ---- ---- 51.10 -.30 51.40 1860 ---- ---- ---- ---- 52.20 -.40 52.60 1865 ---- ---- ---- ---- 53.40 -.30 53.70 1870 ---- ---- ---- ---- 54.60 -.30 54.90 1875 ---- ---- ---- ---- 55.80 -.40 56.20 1880 ---- ---- ---- ---- 57.10 -.30 57.40 1885 ---- ---- ---- ---- 58.40 -.30 58.70 1890 ---- ---- ---- ---- 59.70 -.30 60.00 1895 ---- ---- ---- ---- 61.00 -.40 61.40 1900 ---- ---- ---- ---- 62.40 -.30 62.70 1905 ---- ---- ---- ---- 63.80 -.30 64.10 1910 ---- ---- ---- ---- 65.20 -.40 65.60 1915 ---- ---- ---- ---- 66.70 -.30 67.00 1920 ---- ---- ---- ---- 68.20 -.30 68.50 1925 ---- ---- ---- ---- 69.70 -.40 70.10 1930 ---- ---- ---- ---- 71.20 -.40 71.60 1935 ---- ---- ---- ---- 72.80 -.50 73.30 1940 ---- ---- ---- ---- 74.50 -.40 74.90 1945 ---- ---- ---- ---- 76.10 -.50 76.60 1950 ---- ---- ---- ---- 77.80 -.50 78.30 1955 ---- ---- ---- ---- 79.60 -.40 80.00 1960 ---- ---- ---- ---- 81.40 -.40 81.80 1965 ---- ---- ---- ---- 83.20 -.40 83.60 1970 ---- ---- ---- ---- 85.00 -.50 85.50 1975 ---- ---- ---- ---- 86.90 -.50 87.40 1980 ---- ---- ---- ---- 88.80 -.50 89.30 1985 ---- ---- ---- ---- 90.80 -.40 91.20 1990 ---- ---- ---- ---- 92.80 -.50 93.30 1995 ---- ---- ---- ---- 94.80 -.50 95.30 2000 ---- ---- ---- ---- 96.90 -.50 97.40 2005 ---- ---- ---- ---- 99.00 -.50 99.50 2010 ---- ---- ---- ---- 101.20 -.50 101.70 2015 ---- ---- ---- ---- 103.40 -.50 103.90 2020 ---- ---- ---- ---- 105.60 -.50 106.10 2025 ---- ---- ---- ---- 107.90 -.50 108.40 2030 ---- ---- ---- ---- 110.20 -.60 110.80 2035 ---- ---- ---- ---- 112.60 -.50 113.10 2040 ---- ---- ---- ---- 115.00 -.50 115.50 2045 ---- ---- ---- ---- 117.50 -.50 118.00 2050 ---- ---- ---- ---- 119.90 -.60 120.50 2055 ---- ---- ---- ---- 122.50 -.50 123.00 2060 ---- ---- ---- ---- 125.00 -.60 125.60 2065 ---- ---- ---- ---- 127.60 -.60 128.20 2070 ---- ---- ---- ---- 130.30 -.50 130.80 2075 ---- ---- ---- ---- 132.90 -.60 133.50 2080 ---- ---- ---- ---- 135.60 -.60 136.20 2085 ---- ---- ---- ---- 138.40 -.60 139.00 2090 ---- ---- ---- ---- 141.20 -.60 141.80 2095 ---- ---- ---- ---- 144.00 -.60 144.60 2100 ---- ---- ---- ---- 146.80 -.60 147.40 2105 ---- ---- ---- ---- 149.70 -.60 150.30 2110 ---- ---- ---- ---- 152.60 -.60 153.20 2115 ---- ---- ---- ---- 155.50 -.70 156.20 2120 ---- ---- ---- ---- 158.50 -.70 159.20 2125 ---- ---- ---- ---- 161.50 -.70 162.20 2130 ---- ---- ---- ---- 164.60 -.60 165.20 2135 ---- ---- ---- ---- 167.60 -.70 168.30 2140 ---- ---- ---- ---- 170.70 -.70 171.40 2145 ---- ---- ---- ---- 173.80 -.70 174.50 2150 ---- ---- ---- ---- 177.00 -.70 177.70 2155 ---- ---- ---- ---- 180.10 -.70 180.80 2160 ---- ---- ---- ---- 183.30 -.70 184.00 2165 ---- ---- ---- ---- 186.50 -.80 187.30 2170 ---- ---- ---- ---- 189.80 -.70 190.50 2175 ---- ---- ---- ---- 193.00 -.80 193.80 2180 ---- ---- ---- ---- 196.30 -.80 197.10 2185 ---- ---- ---- ---- 199.60 -.80 200.40 2190 ---- ---- ---- ---- 203.00 -.70 203.70 2195 ---- ---- ---- ---- 206.30 -.80 207.10 2200 ---- ---- ---- ---- 209.70 -.70 210.40 2205 ---- ---- ---- ---- 213.10 -.70 213.80 2210 ---- ---- ---- ---- 216.50 -.70 217.20 2215 ---- ---- ---- ---- 219.90 -.80 220.70 2220 ---- ---- ---- ---- 223.30 -.80 224.10 2225 ---- ---- ---- ---- 226.80 -.80 227.60 2230 ---- ---- ---- ---- 230.30 -.80 231.10 2235 ---- ---- ---- ---- 233.80 -.70 234.50 2240 ---- ---- ---- ---- 237.30 -.80 238.10 2245 ---- ---- ---- ---- 240.80 -.80 241.60 2250 ---- ---- ---- ---- 244.30 -.90 245.20 2255 ---- ---- ---- ---- 247.90 -.80 248.70 2260 ---- ---- ---- ---- 251.50 -.80 252.30 2265 ---- ---- ---- ---- 255.10 -.80 255.90 2270 ---- ---- ---- ---- 258.70 -.80 259.50 2275 ---- ---- ---- ---- 262.30 -.90 263.20 2280 ---- ---- ---- ---- 266.00 -.80 266.80 2285 ---- ---- ---- ---- 269.60 -.90 270.50 2290 ---- ---- ---- ---- 273.30 -.90 274.20 2295 ---- ---- ---- ---- 277.00 -.90 277.90 2300 ---- ---- ---- ---- 280.70 -.90 281.60 2305 ---- ---- ---- ---- 284.40 -.90 285.30 2310 ---- ---- ---- ---- 288.20 -.80 289.00 2315 ---- ---- ---- ---- 291.90 -.90 292.80 2320 ---- ---- ---- ---- 295.70 -.90 296.60 2325 ---- ---- ---- ---- 299.50 -.90 300.40 2330 ---- ---- ---- ---- 303.30 -.90 304.20 2335 ---- ---- ---- ---- 307.10 -.90 308.00 2340 ---- ---- ---- ---- 310.90 -.90 311.80 2345 ---- ---- ---- ---- 314.70 -1.00 315.70 2350 ---- ---- ---- ---- 318.60 -.90 319.50 2355 ---- ---- ---- ---- 322.50 -.90 323.40 2360 ---- ---- ---- ---- 326.40 -.90 327.30 2365 ---- ---- ---- ---- 330.20 -1.00 331.20 2370 ---- ---- ---- ---- 334.20 -.90 335.10 2375 ---- ---- ---- ---- 338.10 -.90 339.00 2380 ---- ---- ---- ---- 342.00 -1.00 343.00 2390 ---- ---- ---- ---- 349.90 -1.00 350.90 2400 ---- ---- ---- ---- 357.90 -.90 358.80 2410 ---- ---- ---- ---- 365.90 -1.00 366.90 2420 ---- ---- ---- ---- 374.00 -.90 374.90 2425 ---- ---- ---- ---- 378.00 -1.00 379.00 2430 ---- ---- ---- ---- 382.10 -.90 383.00 2440 ---- ---- ---- ---- 390.20 -1.00 391.20 2450 ---- ---- ---- ---- 398.40 -1.00 399.40 2460 ---- ---- ---- ---- 406.70 -1.00 407.70 2470 ---- ---- ---- ---- 415.00 -1.00 416.00 2475 ---- ---- ---- ---- 419.10 -1.00 420.10 2500 ---- ---- ---- ---- 440.10 -1.00 441.10 2525 ---- ---- ---- ---- 461.30 -1.00 462.30 2550 ---- ---- ---- ---- 482.70 -1.10 483.80 2575 ---- ---- ---- ---- 504.30 -1.10 505.40 2600 ---- ---- ---- ---- 526.20 -1.10 527.30 2625 ---- ---- ---- ---- 548.20 -1.10 549.30 2650 ---- ---- ---- ---- 570.40 -1.10 571.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.00 -.10 10.10 1500 ---- ---- ---- ---- 11.30 -.10 11.40 1525 ---- ---- ---- ---- 12.80 -.10 12.90 1550 ---- ---- ---- ---- 14.40 -.10 14.50 1575 ---- ---- ---- ---- 16.20 -.10 16.30 1600 ---- ---- ---- ---- 18.20 -.10 18.30 1625 ---- ---- ---- ---- 20.30 -.20 20.50 1650 ---- ---- ---- ---- 22.70 -.20 22.90 1660 ---- ---- ---- ---- 23.70 -.20 23.90 1670 ---- ---- ---- ---- 24.80 -.20 25.00 1675 ---- ---- ---- ---- 25.30 -.20 25.50 1680 ---- ---- ---- ---- 25.90 -.20 26.10 1690 ---- ---- ---- ---- 27.00 -.20 27.20 1700 ---- ---- ---- ---- 28.20 -.20 28.40 1710 ---- ---- ---- ---- 29.40 -.20 29.60 1720 ---- ---- ---- ---- 30.60 -.30 30.90 1725 ---- ---- ---- ---- 31.30 -.20 31.50 1730 ---- ---- ---- ---- 31.90 -.30 32.20 1740 ---- ---- ---- ---- 33.30 -.20 33.50 1750 ---- ---- ---- ---- 34.70 -.30 35.00 1760 ---- ---- ---- ---- 36.20 -.20 36.40 1765 ---- ---- ---- ---- 36.90 -.30 37.20 1770 ---- ---- ---- ---- 37.70 -.30 38.00 1775 ---- ---- ---- ---- 38.50 -.30 38.80 1780 ---- ---- ---- ---- 39.30 -.30 39.60 1785 ---- ---- ---- ---- 40.10 -.30 40.40 1790 ---- ---- ---- ---- 41.00 -.20 41.20 1795 ---- ---- ---- ---- 41.80 -.30 42.10 1800 ---- ---- ---- ---- 42.70 -.30 43.00 1805 ---- ---- ---- ---- 43.60 -.30 43.90 1810 ---- ---- ---- ---- 44.50 -.30 44.80 1815 ---- ---- ---- ---- 45.40 -.30 45.70 1820 ---- ---- ---- ---- 46.40 -.30 46.70 1825 ---- ---- ---- ---- 47.40 -.30 47.70 1830 ---- ---- ---- ---- 48.40 -.30 48.70 1835 ---- ---- ---- ---- 49.40 -.30 49.70 1840 ---- ---- ---- ---- 50.40 -.30 50.70 1845 ---- ---- ---- ---- 51.50 -.30 51.80 1850 ---- ---- ---- ---- 52.60 -.30 52.90 1855 ---- ---- ---- ---- 53.70 -.30 54.00 1860 ---- ---- ---- ---- 54.80 -.30 55.10 1865 ---- ---- ---- ---- 56.00 -.30 56.30 1870 ---- ---- ---- ---- 57.10 -.40 57.50 1875 ---- ---- ---- ---- 58.40 -.30 58.70 1880 ---- ---- ---- ---- 59.60 -.30 59.90 1885 ---- ---- ---- ---- 60.90 -.30 61.20 1890 ---- ---- ---- ---- 62.10 -.40 62.50 1895 ---- ---- ---- ---- 63.50 -.30 63.80 1900 ---- ---- ---- ---- 64.80 -.40 65.20 1905 ---- ---- ---- ---- 66.20 -.40 66.60 1910 ---- ---- ---- ---- 67.60 -.40 68.00 1915 ---- ---- ---- ---- 69.00 -.40 69.40 1920 ---- ---- ---- ---- 70.50 -.40 70.90 1925 ---- ---- ---- ---- 72.00 -.40 72.40 1930 ---- ---- ---- ---- 73.50 -.40 73.90 1935 ---- ---- ---- ---- 75.10 -.40 75.50 1940 ---- ---- ---- ---- 76.70 -.40 77.10 1945 ---- ---- ---- ---- 78.30 -.40 78.70 1950 ---- ---- ---- ---- 80.00 -.40 80.40 1955 ---- ---- ---- ---- 81.60 -.50 82.10 1960 ---- ---- ---- ---- 83.40 -.40 83.80 1965 ---- ---- ---- ---- 85.10 -.50 85.60 1970 ---- ---- ---- ---- 86.90 -.50 87.40 1975 ---- ---- ---- ---- 88.70 -.50 89.20 1980 ---- ---- ---- ---- 90.60 -.50 91.10 1985 ---- ---- ---- ---- 92.50 -.50 93.00 1990 ---- ---- ---- ---- 94.40 -.50 94.90 1995 ---- ---- ---- ---- 96.40 -.50 96.90 2000 ---- ---- ---- ---- 98.40 -.50 98.90 2005 ---- ---- ---- ---- 100.50 -.40 100.90 2010 ---- ---- ---- ---- 102.50 -.50 103.00 2015 ---- ---- ---- ---- 104.70 -.50 105.20 2020 ---- ---- ---- ---- 106.80 -.50 107.30 2025 ---- ---- ---- ---- 109.00 -.50 109.50 2030 ---- ---- ---- ---- 111.20 -.60 111.80 2035 ---- ---- ---- ---- 113.50 -.50 114.00 2040 ---- ---- ---- ---- 115.80 -.60 116.40 2045 ---- ---- ---- ---- 118.20 -.50 118.70 2050 ---- ---- ---- ---- 120.60 -.50 121.10 2055 ---- ---- ---- ---- 123.00 -.50 123.50 2060 ---- ---- ---- ---- 125.40 -.60 126.00 2065 ---- ---- ---- ---- 127.90 -.60 128.50 2070 ---- ---- ---- ---- 130.50 -.60 131.10 2075 ---- ---- ---- ---- 133.10 -.50 133.60 2080 ---- ---- ---- ---- 135.70 -.60 136.30 2085 ---- ---- ---- ---- 138.30 -.60 138.90 2090 ---- ---- ---- ---- 141.00 -.60 141.60 2095 ---- ---- ---- ---- 143.70 -.60 144.30 2100 ---- ---- ---- ---- 146.50 -.60 147.10 2105 ---- ---- ---- ---- 149.30 -.60 149.90 2110 ---- ---- ---- ---- 152.10 -.60 152.70 2115 ---- ---- ---- ---- 154.90 -.70 155.60 2120 ---- ---- ---- ---- 157.80 -.70 158.50 2125 ---- ---- ---- ---- 160.70 -.70 161.40 2130 ---- ---- ---- ---- 163.70 -.70 164.40 2135 ---- ---- ---- ---- 166.70 -.70 167.40 2140 ---- ---- ---- ---- 169.70 -.70 170.40 2145 ---- ---- ---- ---- 172.70 -.70 173.40 2150 ---- ---- ---- ---- 175.80 -.70 176.50 2155 ---- ---- ---- ---- 178.90 -.70 179.60 2160 ---- ---- ---- ---- 182.10 -.70 182.80 2165 ---- ---- ---- ---- 185.20 -.70 185.90 2170 ---- ---- ---- ---- 188.40 -.70 189.10 2175 ---- ---- ---- ---- 191.60 -.70 192.30 2180 ---- ---- ---- ---- 194.90 -.70 195.60 2185 ---- ---- ---- ---- 198.10 -.80 198.90 2190 ---- ---- ---- ---- 201.40 -.80 202.20 2195 ---- ---- ---- ---- 204.70 -.80 205.50 2200 ---- ---- ---- ---- 208.10 -.70 208.80 2205 ---- ---- ---- ---- 211.40 -.80 212.20 2210 ---- ---- ---- ---- 214.80 -.80 215.60 2215 ---- ---- ---- ---- 218.20 -.80 219.00 2220 ---- ---- ---- ---- 221.70 -.80 222.50 2225 ---- ---- ---- ---- 225.10 -.80 225.90 2230 ---- ---- ---- ---- 228.60 -.80 229.40 2235 ---- ---- ---- ---- 232.10 -.80 232.90 2240 ---- ---- ---- ---- 235.60 -.80 236.40 2245 ---- ---- ---- ---- 239.20 -.80 240.00 2250 ---- ---- ---- ---- 242.70 -.80 243.50 2255 ---- ---- ---- ---- 246.30 -.80 247.10 2260 ---- ---- ---- ---- 249.90 -.80 250.70 2265 ---- ---- ---- ---- 253.50 -.80 254.30 2270 ---- ---- ---- ---- 257.10 -.80 257.90 2275 ---- ---- ---- ---- 260.70 -.90 261.60 2280 ---- ---- ---- ---- 264.40 -.80 265.20 2285 ---- ---- ---- ---- 268.10 -.80 268.90 2290 ---- ---- ---- ---- 271.80 -.80 272.60 2295 ---- ---- ---- ---- 275.50 -.80 276.30 2300 ---- ---- ---- ---- 279.20 -.90 280.10 2305 ---- ---- ---- ---- 282.90 -.90 283.80 2310 ---- ---- ---- ---- 286.70 -.90 287.60 2315 ---- ---- ---- ---- 290.40 -.90 291.30 2320 ---- ---- ---- ---- 294.20 -.90 295.10 2325 ---- ---- ---- ---- 298.00 -.90 298.90 2330 ---- ---- ---- ---- 301.80 -.90 302.70 2335 ---- ---- ---- ---- 305.70 -.90 306.60 2340 ---- ---- ---- ---- 309.50 -.90 310.40 2345 ---- ---- ---- ---- 313.40 -.90 314.30 2350 ---- ---- ---- ---- 317.20 -1.00 318.20 2355 ---- ---- ---- ---- 321.10 -.90 322.00 2360 ---- ---- ---- ---- 325.00 -.90 325.90 2365 ---- ---- ---- ---- 328.90 -1.00 329.90 2370 ---- ---- ---- ---- 332.80 -1.00 333.80 2375 ---- ---- ---- ---- 336.80 -.90 337.70 2380 ---- ---- ---- ---- 340.70 -1.00 341.70 2385 ---- ---- ---- ---- 344.70 -1.00 345.70 2390 ---- ---- ---- ---- 348.70 -.90 349.60 2400 ---- ---- ---- ---- 356.70 -.90 357.60 2410 ---- ---- ---- ---- 364.70 -1.00 365.70 2420 ---- ---- ---- ---- 372.80 -1.00 373.80 2425 ---- ---- ---- ---- 376.80 -1.00 377.80 2430 ---- ---- ---- ---- 380.90 -1.00 381.90 2440 ---- ---- ---- ---- 389.10 -1.00 390.10 2450 ---- ---- ---- ---- 397.30 -1.00 398.30 2460 ---- ---- ---- ---- 405.60 -1.00 406.60 2470 ---- ---- ---- ---- 413.90 -1.00 414.90 2475 ---- ---- ---- ---- 418.00 -1.10 419.10 2480 ---- ---- ---- ---- 422.20 -1.10 423.30 2500 ---- ---- ---- ---- 439.00 -1.10 440.10 2525 ---- ---- ---- ---- 460.20 -1.10 461.30 2550 ---- ---- ---- ---- 481.70 -1.10 482.80 2575 ---- ---- ---- ---- 503.30 -1.10 504.40 2600 ---- ---- ---- ---- 525.10 -1.10 526.20 2625 ---- ---- ---- ---- 547.10 -1.10 548.20 2650 ---- ---- ---- ---- 569.30 -1.10 570.40 2675 ---- ---- ---- ---- 591.60 -1.20 592.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.70 -.10 10.80 1525 ---- ---- ---- ---- 12.20 -.10 12.30 1550 ---- ---- ---- ---- 13.90 -.10 14.00 1575 ---- ---- ---- ---- 15.90 -.10 16.00 1600 ---- ---- ---- ---- 18.00 -.10 18.10 1625 ---- ---- ---- ---- 20.30 -.20 20.50 1650 ---- ---- ---- ---- 22.90 -.20 23.10 1675 ---- ---- ---- ---- 25.80 -.20 26.00 1680 ---- ---- ---- ---- 26.40 -.20 26.60 1690 ---- ---- ---- ---- 27.70 -.10 27.80 1700 ---- ---- ---- ---- 28.90 -.20 29.10 1710 ---- ---- ---- ---- 30.30 -.20 30.50 1720 ---- ---- ---- ---- 31.70 -.20 31.90 1725 ---- ---- ---- ---- 32.40 -.20 32.60 1730 ---- ---- ---- ---- 33.10 -.20 33.30 1740 ---- ---- ---- ---- 34.60 -.20 34.80 1750 ---- ---- ---- ---- 36.20 -.20 36.40 1760 ---- ---- ---- ---- 37.80 -.20 38.00 1770 ---- ---- ---- ---- 39.40 -.30 39.70 1775 ---- ---- ---- ---- 40.30 -.20 40.50 1780 ---- ---- ---- ---- 41.20 -.20 41.40 1785 ---- ---- ---- ---- 42.00 -.30 42.30 1790 ---- ---- ---- ---- 43.00 -.20 43.20 1795 ---- ---- ---- ---- 43.90 -.20 44.10 1800 ---- ---- ---- ---- 44.80 -.30 45.10 1805 ---- ---- ---- ---- 45.80 -.30 46.10 1810 ---- ---- ---- ---- 46.80 -.30 47.10 1815 ---- ---- ---- ---- 47.80 -.30 48.10 1820 ---- ---- ---- ---- 48.80 -.30 49.10 1825 ---- ---- ---- ---- 49.80 -.30 50.10 1830 ---- ---- ---- ---- 50.90 -.30 51.20 1835 ---- ---- ---- ---- 52.00 -.30 52.30 1840 ---- ---- ---- ---- 53.10 -.30 53.40 1845 ---- ---- ---- ---- 54.20 -.30 54.50 1850 ---- ---- ---- ---- 55.40 -.30 55.70 1855 ---- ---- ---- ---- 56.60 -.30 56.90 1860 ---- ---- ---- ---- 57.80 -.30 58.10 1865 ---- ---- ---- ---- 59.00 -.30 59.30 1870 ---- ---- ---- ---- 60.20 -.40 60.60 1875 ---- ---- ---- ---- 61.50 -.40 61.90 1880 ---- ---- ---- ---- 62.80 -.40 63.20 1885 ---- ---- ---- ---- 64.20 -.30 64.50 1890 ---- ---- ---- ---- 65.50 -.40 65.90 1895 ---- ---- ---- ---- 66.90 -.40 67.30 1900 ---- ---- ---- ---- 68.30 -.40 68.70 1905 ---- ---- ---- ---- 69.80 -.40 70.20 1910 ---- ---- ---- ---- 71.20 -.40 71.60 1915 ---- ---- ---- ---- 72.80 -.30 73.10 1920 ---- ---- ---- ---- 74.30 -.40 74.70 1925 ---- ---- ---- ---- 75.80 -.50 76.30 1930 ---- ---- ---- ---- 77.40 -.50 77.90 1935 ---- ---- ---- ---- 79.10 -.40 79.50 1940 ---- ---- ---- ---- 80.70 -.40 81.10 1945 ---- ---- ---- ---- 82.40 -.40 82.80 1950 ---- ---- ---- ---- 84.10 -.50 84.60 1955 ---- ---- ---- ---- 85.90 -.40 86.30 1960 ---- ---- ---- ---- 87.70 -.40 88.10 1965 ---- ---- ---- ---- 89.50 -.40 89.90 1970 ---- ---- ---- ---- 91.30 -.50 91.80 1975 ---- ---- ---- ---- 93.20 -.50 93.70 1980 ---- ---- ---- ---- 95.10 -.50 95.60 1985 ---- ---- ---- ---- 97.10 -.50 97.60 1990 ---- ---- ---- ---- 99.10 -.40 99.50 1995 ---- ---- ---- ---- 101.10 -.50 101.60 2000 ---- ---- ---- ---- 103.10 -.50 103.60 2005 ---- ---- ---- ---- 105.20 -.50 105.70 2010 ---- ---- ---- ---- 107.30 -.60 107.90 2015 ---- ---- ---- ---- 109.50 -.50 110.00 2020 ---- ---- ---- ---- 111.70 -.50 112.20 2025 ---- ---- ---- ---- 113.90 -.60 114.50 2030 ---- ---- ---- ---- 116.20 -.60 116.80 2035 ---- ---- ---- ---- 118.50 -.60 119.10 2040 ---- ---- ---- ---- 120.90 -.50 121.40 2045 ---- ---- ---- ---- 123.30 -.50 123.80 2050 ---- ---- ---- ---- 125.70 -.50 126.20 2055 ---- ---- ---- ---- 128.10 -.60 128.70 2060 ---- ---- ---- ---- 130.60 -.60 131.20 2065 ---- ---- ---- ---- 133.10 -.60 133.70 2070 ---- ---- ---- ---- 135.70 -.60 136.30 2075 ---- ---- ---- ---- 138.30 -.60 138.90 2080 ---- ---- ---- ---- 140.90 -.60 141.50 2085 ---- ---- ---- ---- 143.60 -.60 144.20 2090 ---- ---- ---- ---- 146.30 -.60 146.90 2095 ---- ---- ---- ---- 149.00 -.70 149.70 2100 ---- ---- ---- ---- 151.80 -.60 152.40 2105 ---- ---- ---- ---- 154.60 -.60 155.20 2110 ---- ---- ---- ---- 157.40 -.70 158.10 2115 ---- ---- ---- ---- 160.30 -.60 160.90 2120 ---- ---- ---- ---- 163.20 -.60 163.80 2125 ---- ---- ---- ---- 166.10 -.70 166.80 2130 ---- ---- ---- ---- 169.10 -.60 169.70 2135 ---- ---- ---- ---- 172.00 -.70 172.70 2140 ---- ---- ---- ---- 175.10 -.70 175.80 2145 ---- ---- ---- ---- 178.10 -.70 178.80 2150 ---- ---- ---- ---- 181.20 -.70 181.90 2155 ---- ---- ---- ---- 184.30 -.70 185.00 2160 ---- ---- ---- ---- 187.40 -.70 188.10 2165 ---- ---- ---- ---- 190.60 -.70 191.30 2170 ---- ---- ---- ---- 193.70 -.80 194.50 2175 ---- ---- ---- ---- 197.00 -.70 197.70 2180 ---- ---- ---- ---- 200.20 -.70 200.90 2185 ---- ---- ---- ---- 203.40 -.80 204.20 2190 ---- ---- ---- ---- 206.70 -.80 207.50 2195 ---- ---- ---- ---- 210.00 -.80 210.80 2200 ---- ---- ---- ---- 213.40 -.70 214.10 2205 ---- ---- ---- ---- 216.70 -.80 217.50 2210 ---- ---- ---- ---- 220.10 -.80 220.90 2215 ---- ---- ---- ---- 223.50 -.80 224.30 2220 ---- ---- ---- ---- 226.90 -.80 227.70 2225 ---- ---- ---- ---- 230.40 -.80 231.20 2230 ---- ---- ---- ---- 233.80 -.80 234.60 2235 ---- ---- ---- ---- 237.30 -.80 238.10 2240 ---- ---- ---- ---- 240.80 -.80 241.60 2245 ---- ---- ---- ---- 244.30 -.80 245.10 2250 ---- ---- ---- ---- 247.80 -.90 248.70 2255 ---- ---- ---- ---- 251.40 -.80 252.20 2260 ---- ---- ---- ---- 255.00 -.80 255.80 2265 ---- ---- ---- ---- 258.60 -.80 259.40 2270 ---- ---- ---- ---- 262.20 -.80 263.00 2275 ---- ---- ---- ---- 265.80 -.80 266.60 2280 ---- ---- ---- ---- 269.40 -.90 270.30 2285 ---- ---- ---- ---- 273.10 -.80 273.90 2290 ---- ---- ---- ---- 276.70 -.90 277.60 2295 ---- ---- ---- ---- 280.40 -.90 281.30 2300 ---- ---- ---- ---- 284.10 -.90 285.00 2305 ---- ---- ---- ---- 287.90 -.80 288.70 2310 ---- ---- ---- ---- 291.60 -.90 292.50 2315 ---- ---- ---- ---- 295.30 -.90 296.20 2320 ---- ---- ---- ---- 299.10 -.90 300.00 2325 ---- ---- ---- ---- 302.90 -.90 303.80 2330 ---- ---- ---- ---- 306.70 -.90 307.60 2335 ---- ---- ---- ---- 310.50 -.90 311.40 2340 ---- ---- ---- ---- 314.30 -.90 315.20 2345 ---- ---- ---- ---- 318.10 -1.00 319.10 2350 ---- ---- ---- ---- 322.00 -.90 322.90 2355 ---- ---- ---- ---- 325.80 -1.00 326.80 2360 ---- ---- ---- ---- 329.70 -1.00 330.70 2365 ---- ---- ---- ---- 333.60 -1.00 334.60 2370 ---- ---- ---- ---- 337.50 -1.00 338.50 2375 ---- ---- ---- ---- 341.40 -1.00 342.40 2380 ---- ---- ---- ---- 345.30 -1.00 346.30 2385 ---- ---- ---- ---- 349.30 -1.00 350.30 2390 ---- ---- ---- ---- 353.20 -1.00 354.20 2400 ---- ---- ---- ---- 361.20 -1.00 362.20 2410 ---- ---- ---- ---- 369.20 -1.00 370.20 2420 ---- ---- ---- ---- 377.20 -1.00 378.20 2425 ---- ---- ---- ---- 381.20 -1.00 382.20 2430 ---- ---- ---- ---- 385.30 -1.00 386.30 2440 ---- ---- ---- ---- 393.40 -1.00 394.40 2450 ---- ---- ---- ---- 401.60 -1.00 402.60 2460 ---- ---- ---- ---- 409.80 -1.00 410.80 2470 ---- ---- ---- ---- 418.00 -1.10 419.10 2475 ---- ---- ---- ---- 422.20 -1.00 423.20 2480 ---- ---- ---- ---- 426.30 -1.10 427.40 2500 ---- ---- ---- ---- 443.00 -1.10 444.10 2525 ---- ---- ---- ---- 464.10 -1.10 465.20 2550 ---- ---- ---- ---- 485.40 -1.10 486.50 2575 ---- ---- ---- ---- 506.90 -1.10 508.00 2600 ---- ---- ---- ---- 528.60 -1.20 529.80 2625 ---- ---- ---- ---- 550.50 -1.10 551.60 2650 ---- ---- ---- ---- 572.50 -1.20 573.70 2675 ---- ---- ---- ---- 594.70 -1.20 595.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 UNCH 10.80 1525 ---- ---- ---- ---- 12.40 -.10 12.50 1550 ---- ---- ---- ---- 14.10 -.20 14.30 1575 ---- ---- ---- ---- 16.10 -.20 16.30 1600 ---- ---- ---- ---- 18.30 -.20 18.50 1625 ---- ---- ---- ---- 20.80 -.10 20.90 1650 ---- ---- ---- ---- 23.50 -.10 23.60 1675 ---- ---- ---- ---- 26.40 -.20 26.60 1690 ---- ---- ---- ---- 28.40 -.20 28.60 1700 ---- ---- ---- ---- 29.70 -.20 29.90 1710 ---- ---- ---- ---- 31.10 -.20 31.30 1720 ---- ---- ---- ---- 32.50 -.30 32.80 1725 ---- ---- ---- ---- 33.30 -.20 33.50 1730 ---- ---- ---- ---- 34.00 -.30 34.30 1740 ---- ---- ---- ---- 35.60 -.20 35.80 1750 ---- ---- ---- ---- 37.20 -.20 37.40 1760 ---- ---- ---- ---- 38.90 -.20 39.10 1770 ---- ---- ---- ---- 40.60 -.20 40.80 1775 ---- ---- ---- ---- 41.50 -.20 41.70 1780 ---- ---- ---- ---- 42.40 -.20 42.60 1790 ---- ---- ---- ---- 44.20 -.30 44.50 1795 ---- ---- ---- ---- 45.20 -.30 45.50 1800 ---- ---- ---- ---- 46.20 -.20 46.40 1805 ---- ---- ---- ---- 47.10 -.30 47.40 1810 ---- ---- ---- ---- 48.10 -.30 48.40 1815 ---- ---- ---- ---- 49.20 -.30 49.50 1820 ---- ---- ---- ---- 50.20 -.30 50.50 1825 ---- ---- ---- ---- 51.30 -.30 51.60 1830 ---- ---- ---- ---- 52.30 -.30 52.60 1835 ---- ---- ---- ---- 53.40 -.30 53.70 1840 ---- ---- ---- ---- 54.50 -.40 54.90 1845 ---- ---- ---- ---- 55.70 -.30 56.00 1850 ---- ---- ---- ---- 56.80 -.30 57.10 1855 ---- ---- ---- ---- 58.00 -.30 58.30 1860 ---- ---- ---- ---- 59.20 -.30 59.50 1865 ---- ---- ---- ---- 60.40 -.30 60.70 1870 ---- ---- ---- ---- 61.60 -.40 62.00 1875 ---- ---- ---- ---- 62.90 -.30 63.20 1880 ---- ---- ---- ---- 64.10 -.40 64.50 1885 ---- ---- ---- ---- 65.40 -.40 65.80 1890 ---- ---- ---- ---- 66.70 -.40 67.10 1895 ---- ---- ---- ---- 68.10 -.40 68.50 1900 ---- ---- ---- ---- 69.40 -.40 69.80 1905 ---- ---- ---- ---- 70.80 -.40 71.20 1910 ---- ---- ---- ---- 72.20 -.40 72.60 1915 ---- ---- ---- ---- 73.70 -.40 74.10 1920 ---- ---- ---- ---- 75.10 -.40 75.50 1925 ---- ---- ---- ---- 76.60 -.40 77.00 1930 ---- ---- ---- ---- 78.10 -.50 78.60 1935 ---- ---- ---- ---- 79.70 -.40 80.10 1940 ---- ---- ---- ---- 81.30 -.40 81.70 1945 ---- ---- ---- ---- 82.90 -.40 83.30 1950 ---- ---- ---- ---- 84.50 -.40 84.90 1955 ---- ---- ---- ---- 86.10 -.50 86.60 1960 ---- ---- ---- ---- 87.80 -.50 88.30 1965 ---- ---- ---- ---- 89.60 -.40 90.00 1970 ---- ---- ---- ---- 91.30 -.50 91.80 1975 ---- ---- ---- ---- 93.10 -.50 93.60 1980 ---- ---- ---- ---- 94.90 -.50 95.40 1985 ---- ---- ---- ---- 96.80 -.40 97.20 1990 ---- ---- ---- ---- 98.70 -.40 99.10 1995 ---- ---- ---- ---- 100.60 -.50 101.10 2000 ---- ---- ---- ---- 102.50 -.50 103.00 2005 ---- ---- ---- ---- 104.50 -.50 105.00 2010 ---- ---- ---- ---- 106.60 -.50 107.10 2015 ---- ---- ---- ---- 108.60 -.50 109.10 2020 ---- ---- ---- ---- 110.70 -.60 111.30 2025 ---- ---- ---- ---- 112.90 -.50 113.40 2030 ---- ---- ---- ---- 115.10 -.50 115.60 2035 ---- ---- ---- ---- 117.30 -.50 117.80 2040 ---- ---- ---- ---- 119.50 -.60 120.10 2045 ---- ---- ---- ---- 121.90 -.50 122.40 2050 ---- ---- ---- ---- 124.20 -.60 124.80 2055 ---- ---- ---- ---- 126.60 -.60 127.20 2060 ---- ---- ---- ---- 129.00 -.60 129.60 2065 ---- ---- ---- ---- 131.50 -.60 132.10 2070 ---- ---- ---- ---- 134.00 -.60 134.60 2075 ---- ---- ---- ---- 136.50 -.60 137.10 2080 ---- ---- ---- ---- 139.10 -.60 139.70 2085 ---- ---- ---- ---- 141.70 -.70 142.40 2090 ---- ---- ---- ---- 144.40 -.60 145.00 2095 ---- ---- ---- ---- 147.10 -.60 147.70 2100 ---- ---- ---- ---- 149.80 -.70 150.50 2105 ---- ---- ---- ---- 152.60 -.70 153.30 2110 ---- ---- ---- ---- 155.40 -.70 156.10 2115 ---- ---- ---- ---- 158.30 -.60 158.90 2120 ---- ---- ---- ---- 161.10 -.70 161.80 2125 ---- ---- ---- ---- 164.00 -.70 164.70 2130 ---- ---- ---- ---- 167.00 -.60 167.60 2135 ---- ---- ---- ---- 169.90 -.70 170.60 2140 ---- ---- ---- ---- 172.90 -.70 173.60 2145 ---- ---- ---- ---- 176.00 -.70 176.70 2150 ---- ---- ---- ---- 179.00 -.70 179.70 2155 ---- ---- ---- ---- 182.10 -.70 182.80 2160 ---- ---- ---- ---- 185.20 -.80 186.00 2165 ---- ---- ---- ---- 188.40 -.70 189.10 2170 ---- ---- ---- ---- 191.60 -.70 192.30 2175 ---- ---- ---- ---- 194.80 -.70 195.50 2180 ---- ---- ---- ---- 198.00 -.70 198.70 2185 ---- ---- ---- ---- 201.20 -.80 202.00 2190 ---- ---- ---- ---- 204.50 -.80 205.30 2195 ---- ---- ---- ---- 207.80 -.80 208.60 2200 ---- ---- ---- ---- 211.10 -.80 211.90 2205 ---- ---- ---- ---- 214.40 -.80 215.20 2210 ---- ---- ---- ---- 217.80 -.80 218.60 2215 ---- ---- ---- ---- 221.20 -.80 222.00 2220 ---- ---- ---- ---- 224.60 -.80 225.40 2225 ---- ---- ---- ---- 228.00 -.80 228.80 2230 ---- ---- ---- ---- 231.40 -.80 232.20 2235 ---- ---- ---- ---- 234.80 -.90 235.70 2240 ---- ---- ---- ---- 238.30 -.80 239.10 2245 ---- ---- ---- ---- 241.80 -.80 242.60 2250 ---- ---- ---- ---- 245.30 -.80 246.10 2255 ---- ---- ---- ---- 248.80 -.80 249.60 2260 ---- ---- ---- ---- 252.30 -.80 253.10 2265 ---- ---- ---- ---- 255.80 -.90 256.70 2270 ---- ---- ---- ---- 259.40 -.80 260.20 2275 ---- ---- ---- ---- 262.90 -.90 263.80 2280 ---- ---- ---- ---- 266.50 -.80 267.30 2285 ---- ---- ---- ---- 270.00 -.90 270.90 2290 ---- ---- ---- ---- 273.60 -.90 274.50 2295 ---- ---- ---- ---- 277.20 -.90 278.10 2300 ---- ---- ---- ---- 280.80 -.90 281.70 2305 ---- ---- ---- ---- 284.40 -.90 285.30 2310 ---- ---- ---- ---- 288.10 -.90 289.00 2315 ---- ---- ---- ---- 291.70 -.90 292.60 2320 ---- ---- ---- ---- 295.40 -.90 296.30 2325 ---- ---- ---- ---- 299.00 -1.00 300.00 2330 ---- ---- ---- ---- 302.70 -.90 303.60 2335 ---- ---- ---- ---- 306.40 -.90 307.30 2340 ---- ---- ---- ---- 310.10 -.90 311.00 2345 ---- ---- ---- ---- 313.80 -1.00 314.80 2350 ---- ---- ---- ---- 317.50 -1.00 318.50 2355 ---- ---- ---- ---- 321.30 -.90 322.20 2360 ---- ---- ---- ---- 325.00 -1.00 326.00 2365 ---- ---- ---- ---- 328.80 -.90 329.70 2370 ---- ---- ---- ---- 332.50 -1.00 333.50 2375 ---- ---- ---- ---- 336.30 -1.00 337.30 2380 ---- ---- ---- ---- 340.10 -1.00 341.10 2385 ---- ---- ---- ---- 343.90 -1.00 344.90 2390 ---- ---- ---- ---- 347.70 -1.00 348.70 2395 ---- ---- ---- ---- 351.50 -1.00 352.50 2400 ---- ---- ---- ---- 355.40 -1.00 356.40 2410 ---- ---- ---- ---- 363.10 -1.00 364.10 2420 ---- ---- ---- ---- 370.80 -1.10 371.90 2425 ---- ---- ---- ---- 374.70 -1.10 375.80 2430 ---- ---- ---- ---- 378.70 -1.00 379.70 2440 ---- ---- ---- ---- 386.50 -1.10 387.60 2450 ---- ---- ---- ---- 394.40 -1.10 395.50 2460 ---- ---- ---- ---- 402.40 -1.00 403.40 2470 ---- ---- ---- ---- 410.40 -1.00 411.40 2475 ---- ---- ---- ---- 414.40 -1.00 415.40 2480 ---- ---- ---- ---- 418.40 -1.10 419.50 2490 ---- ---- ---- ---- 426.50 -1.10 427.60 2500 ---- ---- ---- ---- 434.60 -1.10 435.70 2525 ---- ---- ---- ---- 455.10 -1.10 456.20 2550 ---- ---- ---- ---- 475.80 -1.10 476.90 2575 ---- ---- ---- ---- 496.70 -1.20 497.90 2600 ---- ---- ---- ---- 517.90 -1.20 519.10 2625 ---- ---- ---- ---- 539.30 -1.20 540.50 2650 ---- ---- ---- ---- 560.80 -1.20 562.00 2675 ---- ---- ---- ---- 582.60 -1.20 583.80 2700 ---- ---- ---- ---- 604.50 -1.20 605.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.30 -.10 2.40 1170 ---- ---- ---- ---- 2.50 UNCH 2.50 1175 ---- ---- ---- ---- 2.60 UNCH 2.60 1180 ---- ---- ---- ---- 2.70 UNCH 2.70 1190 ---- ---- ---- ---- 2.80 UNCH 2.80 1200 ---- ---- ---- ---- 3.00 UNCH 3.00 1210 ---- ---- ---- ---- 3.20 UNCH 3.20 1220 ---- ---- ---- ---- 3.40 UNCH 3.40 1225 ---- ---- ---- ---- 3.50 UNCH 3.50 1230 ---- ---- ---- ---- 3.60 UNCH 3.60 1235 ---- ---- ---- ---- 3.70 -.10 3.80 1240 ---- ---- ---- ---- 3.80 -.10 3.90 1245 ---- ---- ---- ---- 4.00 UNCH 4.00 1250 ---- ---- ---- ---- 4.10 UNCH 4.10 70 1255 ---- ---- ---- ---- 4.20 UNCH 4.20 1260 ---- ---- ---- ---- 4.30 -.10 4.40 1265 ---- ---- ---- ---- 4.40 -.10 4.50 1270 ---- ---- ---- ---- 4.60 UNCH 4.60 1275 ---- ---- ---- ---- 4.70 UNCH 4.70 1280 ---- ---- ---- ---- 4.80 -.10 4.90 1285 ---- ---- ---- ---- 5.00 UNCH 5.00 1290 ---- ---- ---- ---- 5.10 -.10 5.20 1295 ---- ---- ---- ---- 5.30 UNCH 5.30 1300 ---- ---- ---- ---- 5.40 -.10 5.50 1305 ---- ---- ---- ---- 5.60 UNCH 5.60 1310 ---- ---- ---- ---- 5.70 -.10 5.80 1315 ---- ---- ---- ---- 5.90 UNCH 5.90 1320 ---- ---- ---- ---- 6.10 UNCH 6.10 1325 ---- ---- ---- ---- 6.20 -.10 6.30 1330 ---- ---- ---- ---- 6.40 -.10 6.50 1335 ---- ---- ---- ---- 6.60 UNCH 6.60 1340 ---- ---- ---- ---- 6.80 UNCH 6.80 1345 ---- ---- ---- ---- 6.90 -.10 7.00 1350 ---- ---- ---- ---- 7.10 -.10 7.20 1355 ---- ---- ---- ---- 7.30 -.10 7.40 1360 ---- ---- ---- ---- 7.50 -.10 7.60 1365 ---- ---- ---- ---- 7.70 -.10 7.80 1370 ---- ---- ---- ---- 7.90 -.10 8.00 1375 ---- ---- ---- ---- 8.10 -.10 8.20 1380 ---- ---- ---- ---- 8.40 UNCH 8.40 1385 ---- ---- ---- ---- 8.60 UNCH 8.60 1390 ---- ---- ---- ---- 8.80 -.10 8.90 1395 ---- ---- ---- ---- 9.00 -.10 9.10 1400 ---- ---- ---- ---- 9.30 UNCH 9.30 1405 ---- ---- ---- ---- 9.50 -.10 9.60 1410 ---- ---- ---- ---- 9.70 -.10 9.80 1415 ---- ---- ---- ---- 10.00 -.10 10.10 1420 ---- ---- ---- ---- 10.20 -.10 10.30 1425 ---- ---- ---- ---- 10.50 -.10 10.60 1430 ---- ---- ---- ---- 10.80 UNCH 10.80 1435 ---- ---- ---- ---- 11.00 -.10 11.10 1440 ---- ---- ---- ---- 11.30 -.10 11.40 1445 ---- ---- ---- ---- 11.60 -.10 11.70 1450 ---- ---- ---- ---- 11.90 -.10 12.00 1455 ---- ---- ---- ---- 12.20 -.10 12.30 1460 ---- ---- ---- ---- 12.50 -.10 12.60 1465 ---- ---- ---- ---- 12.80 -.10 12.90 1470 ---- ---- ---- ---- 13.10 -.10 13.20 1475 ---- ---- ---- ---- 13.40 -.10 13.50 1480 ---- ---- ---- ---- 13.70 -.10 13.80 1485 ---- ---- ---- ---- 14.00 -.10 14.10 1490 ---- ---- ---- ---- 14.40 -.10 14.50 1495 ---- ---- ---- ---- 14.70 -.10 14.80 1500 ---- ---- ---- ---- 15.10 -.10 15.20 1505 ---- ---- ---- ---- 15.40 -.10 15.50 1510 ---- ---- ---- ---- 15.80 -.10 15.90 1515 ---- ---- ---- ---- 16.10 -.20 16.30 1520 ---- ---- ---- ---- 16.50 -.10 16.60 1525 ---- ---- ---- ---- 16.90 -.10 17.00 1530 ---- ---- ---- ---- 17.30 -.10 17.40 1535 ---- ---- ---- ---- 17.70 -.10 17.80 1540 ---- ---- ---- ---- 18.10 -.10 18.20 1545 ---- ---- ---- ---- 18.50 -.10 18.60 1550 ---- ---- ---- ---- 18.90 -.10 19.00 1555 ---- ---- ---- ---- 19.30 -.10 19.40 1560 ---- ---- ---- ---- 19.70 -.20 19.90 1565 ---- ---- ---- ---- 20.10 -.20 20.30 1570 ---- ---- ---- ---- 20.60 -.10 20.70 1575 ---- ---- ---- ---- 21.00 -.20 21.20 1580 ---- ---- ---- ---- 21.50 -.10 21.60 1585 ---- ---- ---- ---- 21.90 -.20 22.10 1590 ---- ---- ---- ---- 22.40 -.20 22.60 1595 ---- ---- ---- ---- 22.90 -.10 23.00 1600 ---- ---- ---- ---- 23.40 -.10 23.50 1605 ---- ---- ---- ---- 23.80 -.20 24.00 1610 ---- ---- ---- ---- 24.30 -.20 24.50 1615 ---- ---- ---- ---- 24.80 -.20 25.00 1620 ---- ---- ---- ---- 25.40 -.10 25.50 1625 ---- ---- ---- ---- 25.90 -.10 26.00 1630 ---- ---- ---- ---- 26.40 -.20 26.60 1635 ---- ---- ---- ---- 26.90 -.20 27.10 1640 ---- ---- ---- ---- 27.50 -.10 27.60 1645 ---- ---- ---- ---- 28.00 -.20 28.20 1650 ---- ---- ---- ---- 28.60 -.10 28.70 1655 ---- ---- ---- ---- 29.10 -.20 29.30 1660 ---- ---- ---- ---- 29.70 -.20 29.90 1665 ---- ---- ---- ---- 30.30 -.10 30.40 1670 ---- ---- ---- ---- 30.80 -.20 31.00 1675 ---- ---- ---- ---- 31.40 -.20 31.60 1680 ---- ---- ---- ---- 32.00 -.20 32.20 1685 ---- ---- ---- ---- 32.60 -.20 32.80 1690 ---- ---- ---- ---- 33.20 -.20 33.40 1695 ---- ---- ---- ---- 33.90 -.20 34.10 1700 ---- ---- ---- ---- 34.50 -.20 34.70 100 1705 ---- ---- ---- ---- 35.10 -.20 35.30 1710 ---- ---- ---- ---- 35.80 -.20 36.00 1715 ---- ---- ---- ---- 36.40 -.30 36.70 1720 ---- ---- ---- ---- 37.10 -.20 37.30 1725 ---- ---- ---- ---- 37.80 -.20 38.00 1730 ---- ---- ---- ---- 38.50 -.20 38.70 1735 ---- ---- ---- ---- 39.20 -.20 39.40 1740 ---- ---- ---- ---- 39.90 -.20 40.10 1745 ---- ---- ---- ---- 40.60 -.30 40.90 1750 ---- ---- ---- ---- 41.40 -.20 41.60 1755 ---- ---- ---- ---- 42.10 -.30 42.40 1760 ---- ---- ---- ---- 42.90 -.20 43.10 1765 ---- ---- ---- ---- 43.70 -.20 43.90 1770 ---- ---- ---- ---- 44.40 -.30 44.70 1775 ---- ---- ---- ---- 45.30 -.20 45.50 1780 ---- ---- ---- ---- 46.10 -.30 46.40 1785 ---- ---- ---- ---- 46.90 -.30 47.20 1790 ---- ---- ---- ---- 47.80 -.30 48.10 1795 ---- ---- ---- ---- 48.70 -.20 48.90 1800 ---- ---- ---- ---- 49.60 -.20 49.80 1805 ---- ---- ---- ---- 50.50 -.30 50.80 1810 ---- ---- ---- ---- 51.40 -.30 51.70 1815 ---- ---- ---- ---- 52.30 -.40 52.70 1820 ---- ---- ---- ---- 53.30 -.30 53.60 1825 ---- ---- ---- ---- 54.30 -.30 54.60 1830 ---- ---- ---- ---- 55.30 -.30 55.60 1835 ---- ---- ---- ---- 56.40 -.30 56.70 1840 ---- ---- ---- ---- 57.40 -.30 57.70 1845 ---- ---- ---- ---- 58.50 -.30 58.80 1850 ---- ---- ---- ---- 59.60 -.30 59.90 1855 ---- ---- ---- ---- 60.70 -.40 61.10 1860 ---- ---- ---- ---- 61.90 -.30 62.20 1865 ---- ---- ---- ---- 63.10 -.30 63.40 1870 ---- ---- ---- ---- 64.30 -.30 64.60 1875 ---- ---- ---- ---- 65.50 -.40 65.90 1880 ---- ---- ---- ---- 66.80 -.40 67.20 1885 ---- ---- ---- ---- 68.10 -.30 68.40 1890 ---- ---- ---- ---- 69.40 -.40 69.80 1895 ---- ---- ---- ---- 70.70 -.40 71.10 1900 ---- ---- ---- ---- 72.10 -.40 72.50 1905 ---- ---- ---- ---- 73.50 -.40 73.90 1910 ---- ---- ---- ---- 75.00 -.40 75.40 1915 ---- ---- ---- ---- 76.40 -.40 76.80 1920 ---- ---- ---- ---- 77.90 -.50 78.40 1925 ---- ---- ---- ---- 79.50 -.40 79.90 1930 ---- ---- ---- ---- 81.00 -.50 81.50 1935 ---- ---- ---- ---- 82.60 -.50 83.10 1940 ---- ---- ---- ---- 84.30 -.40 84.70 1945 ---- ---- ---- ---- 85.90 -.50 86.40 1950 ---- ---- ---- ---- 87.60 -.40 88.00 1955 ---- ---- ---- ---- 89.30 -.50 89.80 1960 ---- ---- ---- ---- 91.10 -.40 91.50 1965 ---- ---- ---- ---- 92.90 -.40 93.30 1970 ---- ---- ---- ---- 94.70 -.50 95.20 1975 ---- ---- ---- ---- 96.60 -.40 97.00 1980 ---- ---- ---- ---- 98.40 -.50 98.90 1985 ---- ---- ---- ---- 100.40 -.50 100.90 1990 ---- ---- ---- ---- 102.30 -.50 102.80 1995 ---- ---- ---- ---- 104.30 -.50 104.80 2000 ---- ---- ---- ---- 106.40 -.50 106.90 2005 ---- ---- ---- ---- 108.40 -.50 108.90 2010 ---- ---- ---- ---- 110.50 -.50 111.00 2015 ---- ---- ---- ---- 112.70 -.50 113.20 2020 ---- ---- ---- ---- 114.80 -.60 115.40 2025 ---- ---- ---- ---- 117.00 -.60 117.60 2030 ---- ---- ---- ---- 119.30 -.50 119.80 2035 ---- ---- ---- ---- 121.60 -.50 122.10 2040 ---- ---- ---- ---- 123.90 -.50 124.40 2045 ---- ---- ---- ---- 126.20 -.60 126.80 2050 ---- ---- ---- ---- 128.60 -.60 129.20 2055 ---- ---- ---- ---- 131.00 -.60 131.60 2060 ---- ---- ---- ---- 133.50 -.60 134.10 2065 ---- ---- ---- ---- 136.00 -.60 136.60 2070 ---- ---- ---- ---- 138.50 -.60 139.10 2075 ---- ---- ---- ---- 141.10 -.60 141.70 2080 ---- ---- ---- ---- 143.60 -.70 144.30 2085 ---- ---- ---- ---- 146.30 -.60 146.90 2090 ---- ---- ---- ---- 148.90 -.70 149.60 2095 ---- ---- ---- ---- 151.60 -.70 152.30 2100 ---- ---- ---- ---- 154.40 -.60 155.00 2105 ---- ---- ---- ---- 157.10 -.70 157.80 2110 ---- ---- ---- ---- 159.90 -.70 160.60 2115 ---- ---- ---- ---- 162.70 -.70 163.40 2120 ---- ---- ---- ---- 165.60 -.70 166.30 2125 ---- ---- ---- ---- 168.50 -.60 169.10 2130 ---- ---- ---- ---- 171.40 -.70 172.10 2135 ---- ---- ---- ---- 174.30 -.70 175.00 2140 ---- ---- ---- ---- 177.30 -.70 178.00 2145 ---- ---- ---- ---- 180.30 -.70 181.00 2150 ---- ---- ---- ---- 183.30 -.70 184.00 2155 ---- ---- ---- ---- 186.40 -.70 187.10 2160 ---- ---- ---- ---- 189.50 -.70 190.20 2165 ---- ---- ---- ---- 192.60 -.70 193.30 2170 ---- ---- ---- ---- 195.70 -.70 196.40 2175 ---- ---- ---- ---- 198.80 -.80 199.60 2180 ---- ---- ---- ---- 202.00 -.80 202.80 2185 ---- ---- ---- ---- 205.20 -.80 206.00 2190 ---- ---- ---- ---- 208.50 -.70 209.20 2195 ---- ---- ---- ---- 211.70 -.80 212.50 2200 ---- ---- ---- ---- 215.00 -.80 215.80 2205 ---- ---- ---- ---- 218.30 -.80 219.10 2210 ---- ---- ---- ---- 221.60 -.80 222.40 2215 ---- ---- ---- ---- 224.90 -.90 225.80 2220 ---- ---- ---- ---- 228.30 -.80 229.10 2225 ---- ---- ---- ---- 231.70 -.80 232.50 2230 ---- ---- ---- ---- 235.10 -.80 235.90 2235 ---- ---- ---- ---- 238.50 -.80 239.30 2240 ---- ---- ---- ---- 241.90 -.90 242.80 2245 ---- ---- ---- ---- 245.40 -.80 246.20 2250 ---- ---- ---- ---- 248.90 -.80 249.70 2255 ---- ---- ---- ---- 252.30 -.90 253.20 2260 ---- ---- ---- ---- 255.80 -.90 256.70 2265 ---- ---- ---- ---- 259.40 -.80 260.20 2270 ---- ---- ---- ---- 262.90 -.90 263.80 2275 ---- ---- ---- ---- 266.40 -.90 267.30 2280 ---- ---- ---- ---- 270.00 -.90 270.90 2285 ---- ---- ---- ---- 273.60 -.90 274.50 2290 ---- ---- ---- ---- 277.20 -.90 278.10 2295 ---- ---- ---- ---- 280.80 -.90 281.70 2300 ---- ---- ---- ---- 284.40 -.90 285.30 2305 ---- ---- ---- ---- 288.00 -.90 288.90 2310 ---- ---- ---- ---- 291.70 -.90 292.60 2315 ---- ---- ---- ---- 295.30 -1.00 296.30 2320 ---- ---- ---- ---- 299.00 -.90 299.90 2325 ---- ---- ---- ---- 302.70 -.90 303.60 2330 ---- ---- ---- ---- 306.40 -.90 307.30 2335 ---- ---- ---- ---- 310.10 -.90 311.00 2340 ---- ---- ---- ---- 313.80 -1.00 314.80 2345 ---- ---- ---- ---- 317.50 -1.00 318.50 2350 ---- ---- ---- ---- 321.30 -.90 322.20 2355 ---- ---- ---- ---- 325.00 -1.00 326.00 2360 ---- ---- ---- ---- 328.80 -1.00 329.80 2365 ---- ---- ---- ---- 332.60 -1.00 333.60 2370 ---- ---- ---- ---- 336.40 -1.00 337.40 2375 ---- ---- ---- ---- 340.20 -1.00 341.20 2380 ---- ---- ---- ---- 344.00 -1.00 345.00 2385 ---- ---- ---- ---- 347.80 -1.00 348.80 2390 ---- ---- ---- ---- 351.60 -1.00 352.60 2395 ---- ---- ---- ---- 355.50 -1.00 356.50 2400 ---- ---- ---- ---- 359.30 -1.00 360.30 2410 ---- ---- ---- ---- 367.00 -1.10 368.10 2420 ---- ---- ---- ---- 374.80 -1.10 375.90 2425 ---- ---- ---- ---- 378.70 -1.10 379.80 2430 ---- ---- ---- ---- 382.60 -1.10 383.70 2440 ---- ---- ---- ---- 390.40 -1.10 391.50 2450 ---- ---- ---- ---- 398.30 -1.10 399.40 2460 ---- ---- ---- ---- 406.20 -1.10 407.30 2470 ---- ---- ---- ---- 414.20 -1.10 415.30 2475 ---- ---- ---- ---- 418.20 -1.10 419.30 2480 ---- ---- ---- ---- 422.10 -1.20 423.30 2490 ---- ---- ---- ---- 430.20 -1.10 431.30 2500 ---- ---- ---- ---- 438.20 -1.10 439.30 2525 ---- ---- ---- ---- 458.40 -1.20 459.60 2550 ---- ---- ---- ---- 478.90 -1.10 480.00 2575 ---- ---- ---- ---- 499.50 -1.20 500.70 2600 ---- ---- ---- ---- 520.30 -1.20 521.50 2625 ---- ---- ---- ---- 541.30 -1.20 542.50 2650 ---- ---- ---- ---- 562.40 -1.20 563.60 2675 ---- ---- ---- ---- 583.70 -1.20 584.90 2700 ---- ---- ---- ---- 605.20 -1.20 606.40 3000 ---- ---- ---- ---- 874.10 -1.30 875.40 3450 ---- ---- ---- ---- 1308.10 -.80 1308.90 3475 ---- ---- ---- ---- 1332.90 -.80 1333.70 3500 ---- ---- ---- ---- 1357.80 -.80 1358.60 4000 ---- ---- ---- ---- 1857.80 -.70 1858.50 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 26.80 -.20 27.00 1700 ---- ---- ---- ---- 30.40 -.20 30.60 1725 ---- ---- ---- ---- 34.30 -.20 34.50 1750 ---- ---- ---- ---- 38.60 -.20 38.80 1775 ---- ---- ---- ---- 43.20 -.30 43.50 1800 ---- ---- ---- ---- 48.30 -.20 48.50 1825 ---- ---- ---- ---- 53.70 -.30 54.00 1850 ---- ---- ---- ---- 59.60 -.40 60.00 1860 ---- ---- ---- ---- 62.10 -.30 62.40 1870 ---- ---- ---- ---- 64.70 -.30 65.00 1880 ---- ---- ---- ---- 67.30 -.30 67.60 1890 ---- ---- ---- ---- 70.00 -.30 70.30 1900 ---- ---- ---- ---- 72.80 -.30 73.10 1910 ---- ---- ---- ---- 75.60 -.40 76.00 1920 ---- ---- ---- ---- 78.50 -.50 79.00 1930 ---- ---- ---- ---- 81.60 -.40 82.00 1940 ---- ---- ---- ---- 84.70 -.40 85.10 1950 ---- ---- ---- ---- 87.90 -.50 88.40 1955 ---- ---- ---- ---- 89.60 -.40 90.00 1960 ---- ---- ---- ---- 91.30 -.40 91.70 1965 ---- ---- ---- ---- 93.00 -.40 93.40 1970 ---- ---- ---- ---- 94.70 -.50 95.20 1975 ---- ---- ---- ---- 96.50 -.40 96.90 1980 ---- ---- ---- ---- 98.20 -.50 98.70 1985 ---- ---- ---- ---- 100.10 -.40 100.50 1990 ---- ---- ---- ---- 101.90 -.50 102.40 1995 ---- ---- ---- ---- 103.80 -.50 104.30 2000 ---- ---- ---- ---- 105.70 -.50 106.20 2005 ---- ---- ---- ---- 107.60 -.50 108.10 2010 ---- ---- ---- ---- 109.60 -.50 110.10 2015 ---- ---- ---- ---- 111.60 -.50 112.10 2020 ---- ---- ---- ---- 113.70 -.50 114.20 2025 ---- ---- ---- ---- 115.70 -.60 116.30 2030 ---- ---- ---- ---- 117.80 -.60 118.40 2035 ---- ---- ---- ---- 120.00 -.50 120.50 2040 ---- ---- ---- ---- 122.20 -.50 122.70 2045 ---- ---- ---- ---- 124.40 -.50 124.90 2050 ---- ---- ---- ---- 126.60 -.60 127.20 2055 ---- ---- ---- ---- 128.90 -.60 129.50 2060 ---- ---- ---- ---- 131.20 -.60 131.80 2065 ---- ---- ---- ---- 133.60 -.60 134.20 2070 ---- ---- ---- ---- 136.00 -.60 136.60 2075 ---- ---- ---- ---- 138.50 -.60 139.10 2080 ---- ---- ---- ---- 140.90 -.70 141.60 2085 ---- ---- ---- ---- 143.50 -.60 144.10 2090 ---- ---- ---- ---- 146.00 -.60 146.60 2095 ---- ---- ---- ---- 148.60 -.60 149.20 2100 ---- ---- ---- ---- 151.20 -.70 151.90 2105 ---- ---- ---- ---- 153.90 -.60 154.50 2110 ---- ---- ---- ---- 156.60 -.70 157.30 2115 ---- ---- ---- ---- 159.30 -.70 160.00 2120 ---- ---- ---- ---- 162.10 -.70 162.80 2125 ---- ---- ---- ---- 164.90 -.70 165.60 2130 ---- ---- ---- ---- 167.70 -.70 168.40 2135 ---- ---- ---- ---- 170.60 -.70 171.30 2140 ---- ---- ---- ---- 173.50 -.70 174.20 2145 ---- ---- ---- ---- 176.40 -.70 177.10 2150 ---- ---- ---- ---- 179.40 -.70 180.10 2155 ---- ---- ---- ---- 182.40 -.70 183.10 2160 ---- ---- ---- ---- 185.40 -.70 186.10 2165 ---- ---- ---- ---- 188.40 -.80 189.20 2170 ---- ---- ---- ---- 191.50 -.70 192.20 2175 ---- ---- ---- ---- 194.60 -.70 195.30 2180 ---- ---- ---- ---- 197.70 -.80 198.50 2185 ---- ---- ---- ---- 200.90 -.70 201.60 2190 ---- ---- ---- ---- 204.00 -.80 204.80 2195 ---- ---- ---- ---- 207.30 -.70 208.00 2200 ---- ---- ---- ---- 210.50 -.80 211.30 2205 ---- ---- ---- ---- 213.70 -.80 214.50 2210 ---- ---- ---- ---- 217.00 -.80 217.80 2215 ---- ---- ---- ---- 220.30 -.80 221.10 2220 ---- ---- ---- ---- 223.60 -.80 224.40 2225 ---- ---- ---- ---- 226.90 -.90 227.80 2230 ---- ---- ---- ---- 230.30 -.80 231.10 2235 ---- ---- ---- ---- 233.70 -.80 234.50 2240 ---- ---- ---- ---- 237.10 -.80 237.90 2245 ---- ---- ---- ---- 240.50 -.80 241.30 2250 ---- ---- ---- ---- 243.90 -.90 244.80 2255 ---- ---- ---- ---- 247.40 -.80 248.20 2260 ---- ---- ---- ---- 250.80 -.90 251.70 2265 ---- ---- ---- ---- 254.30 -.90 255.20 2270 ---- ---- ---- ---- 257.80 -.90 258.70 2275 ---- ---- ---- ---- 261.30 -.90 262.20 2280 ---- ---- ---- ---- 264.80 -.90 265.70 2285 ---- ---- ---- ---- 268.30 -.90 269.20 2290 ---- ---- ---- ---- 271.90 -.90 272.80 2295 ---- ---- ---- ---- 275.40 -1.00 276.40 2300 ---- ---- ---- ---- 279.00 -.90 279.90 2305 ---- ---- ---- ---- 282.60 -.90 283.50 2310 ---- ---- ---- ---- 286.20 -.90 287.10 2315 ---- ---- ---- ---- 289.80 -.90 290.70 2320 ---- ---- ---- ---- 293.40 -1.00 294.40 2325 ---- ---- ---- ---- 297.10 -.90 298.00 2330 ---- ---- ---- ---- 300.70 -1.00 301.70 2335 ---- ---- ---- ---- 304.40 -.90 305.30 2340 ---- ---- ---- ---- 308.00 -1.00 309.00 2345 ---- ---- ---- ---- 311.70 -1.00 312.70 2350 ---- ---- ---- ---- 315.40 -1.00 316.40 2355 ---- ---- ---- ---- 319.10 -1.00 320.10 2360 ---- ---- ---- ---- 322.80 -1.00 323.80 2365 ---- ---- ---- ---- 326.60 -1.00 327.60 2370 ---- ---- ---- ---- 330.30 -1.00 331.30 2380 ---- ---- ---- ---- 337.80 -1.00 338.80 2390 ---- ---- ---- ---- 345.40 -1.00 346.40 2400 ---- ---- ---- ---- 353.00 -1.00 354.00 2410 ---- ---- ---- ---- 360.70 -1.00 361.70 2420 ---- ---- ---- ---- 368.40 -1.00 369.40 2430 ---- ---- ---- ---- 376.10 -1.10 377.20 2440 ---- ---- ---- ---- 383.90 -1.10 385.00 2450 ---- ---- ---- ---- 391.80 -1.00 392.80 2460 ---- ---- ---- ---- 399.60 -1.10 400.70 2475 ---- ---- ---- ---- 411.60 -1.10 412.70 2500 ---- ---- ---- ---- 431.60 -1.20 432.80 2525 ---- ---- ---- ---- 452.00 -1.10 453.10 2550 ---- ---- ---- ---- 472.50 -1.20 473.70 2575 ---- ---- ---- ---- 493.30 -1.20 494.50 2600 ---- ---- ---- ---- 514.30 -1.20 515.50 2625 ---- ---- ---- ---- 535.50 -1.20 536.70 2650 ---- ---- ---- ---- 556.90 -1.20 558.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 UNCH 2.60 1050 ---- ---- ---- ---- 3.00 UNCH 3.00 1075 ---- ---- ---- ---- 3.40 -.10 3.50 1100 ---- ---- ---- ---- 4.00 UNCH 4.00 1125 ---- ---- ---- ---- 4.50 -.10 4.60 1150 ---- ---- ---- ---- 5.20 UNCH 5.20 1175 ---- ---- ---- ---- 5.90 -.10 6.00 1200 ---- ---- ---- ---- 6.70 -.10 6.80 1220 ---- ---- ---- ---- 7.40 -.10 7.50 1225 ---- ---- ---- ---- 7.60 -.10 7.70 1230 ---- ---- ---- ---- 7.80 UNCH 7.80 1240 ---- ---- ---- ---- 8.20 UNCH 8.20 1250 ---- ---- ---- ---- 8.60 UNCH 8.60 1260 ---- ---- ---- ---- 9.00 UNCH 9.00 1270 ---- ---- ---- ---- 9.40 -.10 9.50 1275 ---- ---- ---- ---- 9.60 -.10 9.70 1280 ---- ---- ---- ---- 9.90 UNCH 9.90 1290 ---- ---- ---- ---- 10.30 -.10 10.40 1300 ---- ---- ---- ---- 10.80 -.10 10.90 1310 ---- ---- ---- ---- 11.30 -.10 11.40 1315 ---- ---- ---- ---- 11.60 UNCH 11.60 1320 ---- ---- ---- ---- 11.80 -.10 11.90 1325 ---- ---- ---- ---- 12.10 -.10 12.20 1330 ---- ---- ---- ---- 12.30 -.10 12.40 1335 ---- ---- ---- ---- 12.60 -.10 12.70 1340 ---- ---- ---- ---- 12.90 -.10 13.00 1345 ---- ---- ---- ---- 13.20 -.10 13.30 1350 ---- ---- ---- ---- 13.50 UNCH 13.50 1355 ---- ---- ---- ---- 13.80 UNCH 13.80 1360 ---- ---- ---- ---- 14.10 UNCH 14.10 1365 ---- ---- ---- ---- 14.40 UNCH 14.40 1370 ---- ---- ---- ---- 14.70 -.10 14.80 1375 ---- ---- ---- ---- 15.00 -.10 15.10 1380 ---- ---- ---- ---- 15.30 -.10 15.40 1385 ---- ---- ---- ---- 15.60 -.10 15.70 1390 ---- ---- ---- ---- 15.90 -.10 16.00 1395 ---- ---- ---- ---- 16.30 -.10 16.40 1400 ---- ---- ---- ---- 16.60 -.10 16.70 1405 ---- ---- ---- ---- 17.00 -.10 17.10 1410 ---- ---- ---- ---- 17.30 -.10 17.40 1415 ---- ---- ---- ---- 17.70 -.10 17.80 1420 ---- ---- ---- ---- 18.00 -.10 18.10 1425 ---- ---- ---- ---- 18.40 -.10 18.50 1430 ---- ---- ---- ---- 18.80 -.10 18.90 1435 ---- ---- ---- ---- 19.10 -.20 19.30 1440 ---- ---- ---- ---- 19.50 -.10 19.60 1445 ---- ---- ---- ---- 19.90 -.10 20.00 1450 ---- ---- ---- ---- 20.30 -.10 20.40 1455 ---- ---- ---- ---- 20.70 -.10 20.80 1460 ---- ---- ---- ---- 21.10 -.10 21.20 1465 ---- ---- ---- ---- 21.50 -.20 21.70 1470 ---- ---- ---- ---- 21.90 -.20 22.10 1475 ---- ---- ---- ---- 22.40 -.10 22.50 1480 ---- ---- ---- ---- 22.80 -.10 22.90 1485 ---- ---- ---- ---- 23.20 -.20 23.40 1490 ---- ---- ---- ---- 23.70 -.10 23.80 1495 ---- ---- ---- ---- 24.10 -.20 24.30 1500 ---- ---- ---- ---- 24.60 -.10 24.70 1505 ---- ---- ---- ---- 25.10 -.10 25.20 1510 ---- ---- ---- ---- 25.50 -.20 25.70 1515 ---- ---- ---- ---- 26.00 -.20 26.20 1520 ---- ---- ---- ---- 26.50 -.20 26.70 1525 ---- ---- ---- ---- 27.00 -.20 27.20 1530 ---- ---- ---- ---- 27.50 -.20 27.70 1535 ---- ---- ---- ---- 28.00 -.20 28.20 1540 ---- ---- ---- ---- 28.50 -.20 28.70 1545 ---- ---- ---- ---- 29.00 -.20 29.20 1550 ---- ---- ---- ---- 29.60 -.10 29.70 1555 ---- ---- ---- ---- 30.10 -.20 30.30 1560 ---- ---- ---- ---- 30.60 -.20 30.80 1565 ---- ---- ---- ---- 31.20 -.20 31.40 1570 ---- ---- ---- ---- 31.70 -.20 31.90 1575 ---- ---- ---- ---- 32.30 -.20 32.50 1580 ---- ---- ---- ---- 32.90 -.20 33.10 1585 ---- ---- ---- ---- 33.40 -.20 33.60 1590 ---- ---- ---- ---- 34.00 -.20 34.20 1595 ---- ---- ---- ---- 34.60 -.20 34.80 1600 ---- ---- ---- ---- 35.20 -.20 35.40 1605 ---- ---- ---- ---- 35.80 -.20 36.00 1610 ---- ---- ---- ---- 36.40 -.20 36.60 1615 ---- ---- ---- ---- 37.00 -.20 37.20 1620 ---- ---- ---- ---- 37.60 -.20 37.80 1625 ---- ---- ---- ---- 38.30 -.20 38.50 1630 ---- ---- ---- ---- 38.90 -.20 39.10 1635 ---- ---- ---- ---- 39.50 -.30 39.80 1640 ---- ---- ---- ---- 40.20 -.20 40.40 1645 ---- ---- ---- ---- 40.80 -.30 41.10 1650 ---- ---- ---- ---- 41.50 -.20 41.70 1655 ---- ---- ---- ---- 42.20 -.20 42.40 1660 ---- ---- ---- ---- 42.80 -.30 43.10 1665 ---- ---- ---- ---- 43.50 -.20 43.70 1670 ---- ---- ---- ---- 44.20 -.20 44.40 1675 ---- ---- ---- ---- 44.90 -.20 45.10 1680 ---- ---- ---- ---- 45.60 -.20 45.80 1685 ---- ---- ---- ---- 46.30 -.20 46.50 1690 ---- ---- ---- ---- 47.00 -.20 47.20 1695 ---- ---- ---- ---- 47.70 -.20 47.90 1700 ---- ---- ---- ---- 48.40 -.30 48.70 1705 ---- ---- ---- ---- 49.10 -.30 49.40 1710 ---- ---- ---- ---- 49.90 -.20 50.10 1715 ---- ---- ---- ---- 50.60 -.30 50.90 1720 ---- ---- ---- ---- 51.30 -.30 51.60 1725 ---- ---- ---- ---- 52.10 -.30 52.40 1730 ---- ---- ---- ---- 52.80 -.30 53.10 1735 ---- ---- ---- ---- 53.60 -.30 53.90 1740 ---- ---- ---- ---- 54.40 -.30 54.70 1745 ---- ---- ---- ---- 55.10 -.30 55.40 1750 ---- ---- ---- ---- 55.90 -.30 56.20 1755 ---- ---- ---- ---- 56.70 -.30 57.00 1760 ---- ---- ---- ---- 57.50 -.30 57.80 1765 ---- ---- ---- ---- 58.30 -.30 58.60 1770 ---- ---- ---- ---- 59.20 -.30 59.50 1775 ---- ---- ---- ---- 60.00 -.30 60.30 1780 ---- ---- ---- ---- 60.80 -.40 61.20 1785 ---- ---- ---- ---- 61.70 -.30 62.00 1790 ---- ---- ---- ---- 62.60 -.30 62.90 1795 ---- ---- ---- ---- 63.50 -.30 63.80 1800 ---- ---- ---- ---- 64.40 -.30 64.70 1805 ---- ---- ---- ---- 65.30 -.30 65.60 1810 ---- ---- ---- ---- 66.20 -.30 66.50 1815 ---- ---- ---- ---- 67.10 -.40 67.50 1820 ---- ---- ---- ---- 68.10 -.40 68.50 1825 ---- ---- ---- ---- 69.10 -.30 69.40 1830 ---- ---- ---- ---- 70.10 -.30 70.40 1835 ---- ---- ---- ---- 71.10 -.30 71.40 1840 ---- ---- ---- ---- 72.10 -.40 72.50 1845 ---- ---- ---- ---- 73.20 -.30 73.50 1850 ---- ---- ---- ---- 74.20 -.40 74.60 1855 ---- ---- ---- ---- 75.30 -.40 75.70 1860 ---- ---- ---- ---- 76.40 -.40 76.80 1865 ---- ---- ---- ---- 77.60 -.40 78.00 1870 ---- ---- ---- ---- 78.70 -.40 79.10 1875 ---- ---- ---- ---- 79.90 -.40 80.30 1880 ---- ---- ---- ---- 81.10 -.40 81.50 1885 ---- ---- ---- ---- 82.30 -.40 82.70 1890 ---- ---- ---- ---- 83.60 -.40 84.00 1895 ---- ---- ---- ---- 84.90 -.40 85.30 1900 ---- ---- ---- ---- 86.20 -.40 86.60 1905 ---- ---- ---- ---- 87.50 -.40 87.90 1910 ---- ---- ---- ---- 88.90 -.40 89.30 1915 ---- ---- ---- ---- 90.30 -.40 90.70 1920 ---- ---- ---- ---- 91.70 -.50 92.20 1925 ---- ---- ---- ---- 93.20 -.40 93.60 1930 ---- ---- ---- ---- 94.60 -.50 95.10 1935 ---- ---- ---- ---- 96.20 -.40 96.60 1940 ---- ---- ---- ---- 97.70 -.50 98.20 1945 ---- ---- ---- ---- 99.30 -.50 99.80 1950 ---- ---- ---- ---- 100.90 -.50 101.40 1955 ---- ---- ---- ---- 102.50 -.50 103.00 1960 ---- ---- ---- ---- 104.20 -.50 104.70 1965 ---- ---- ---- ---- 105.90 -.50 106.40 1970 ---- ---- ---- ---- 107.70 -.50 108.20 1975 ---- ---- ---- ---- 109.40 -.50 109.90 1980 ---- ---- ---- ---- 111.20 -.50 111.70 1985 ---- ---- ---- ---- 113.10 -.50 113.60 1990 ---- ---- ---- ---- 114.90 -.60 115.50 1995 ---- ---- ---- ---- 116.80 -.60 117.40 2000 ---- ---- ---- ---- 118.70 -.60 119.30 2005 ---- ---- ---- ---- 120.70 -.60 121.30 2010 ---- ---- ---- ---- 122.70 -.60 123.30 2015 ---- ---- ---- ---- 124.70 -.60 125.30 2020 ---- ---- ---- ---- 126.80 -.60 127.40 2025 ---- ---- ---- ---- 128.90 -.60 129.50 2030 ---- ---- ---- ---- 131.00 -.60 131.60 2035 ---- ---- ---- ---- 133.20 -.60 133.80 2040 ---- ---- ---- ---- 135.40 -.60 136.00 2045 ---- ---- ---- ---- 137.60 -.60 138.20 2050 ---- ---- ---- ---- 139.80 -.70 140.50 2055 ---- ---- ---- ---- 142.10 -.60 142.70 2060 ---- ---- ---- ---- 144.50 -.60 145.10 2065 ---- ---- ---- ---- 146.80 -.60 147.40 2070 ---- ---- ---- ---- 149.20 -.60 149.80 2075 ---- ---- ---- ---- 151.60 -.70 152.30 2080 ---- ---- ---- ---- 154.10 -.60 154.70 2085 ---- ---- ---- ---- 156.60 -.60 157.20 2090 ---- ---- ---- ---- 159.10 -.60 159.70 2095 ---- ---- ---- ---- 161.60 -.70 162.30 2100 ---- ---- ---- ---- 164.20 -.70 164.90 2105 ---- ---- ---- ---- 166.80 -.70 167.50 2110 ---- ---- ---- ---- 169.50 -.70 170.20 2115 ---- ---- ---- ---- 172.10 -.70 172.80 2120 ---- ---- ---- ---- 174.80 -.80 175.60 2125 ---- ---- ---- ---- 177.60 -.70 178.30 2130 ---- ---- ---- ---- 180.30 -.80 181.10 2135 ---- ---- ---- ---- 183.10 -.80 183.90 2140 ---- ---- ---- ---- 185.90 -.80 186.70 2145 ---- ---- ---- ---- 188.80 -.80 189.60 2150 ---- ---- ---- ---- 191.70 -.70 192.40 2155 ---- ---- ---- ---- 194.60 -.80 195.40 2160 ---- ---- ---- ---- 197.50 -.80 198.30 2165 ---- ---- ---- ---- 200.50 -.80 201.30 2170 ---- ---- ---- ---- 203.50 -.80 204.30 2175 ---- ---- ---- ---- 206.50 -.80 207.30 2180 ---- ---- ---- ---- 209.50 -.80 210.30 2185 ---- ---- ---- ---- 212.60 -.80 213.40 2190 ---- ---- ---- ---- 215.70 -.80 216.50 2195 ---- ---- ---- ---- 218.80 -.80 219.60 2200 ---- ---- ---- ---- 222.00 -.80 222.80 2205 ---- ---- ---- ---- 225.10 -.90 226.00 2210 ---- ---- ---- ---- 228.30 -.90 229.20 2215 ---- ---- ---- ---- 231.50 -.90 232.40 2220 ---- ---- ---- ---- 234.80 -.80 235.60 2225 ---- ---- ---- ---- 238.00 -.90 238.90 2230 ---- ---- ---- ---- 241.30 -.90 242.20 2235 ---- ---- ---- ---- 244.60 -.90 245.50 2240 ---- ---- ---- ---- 247.90 -.90 248.80 2245 ---- ---- ---- ---- 251.20 -.90 252.10 2250 ---- ---- ---- ---- 254.60 -.90 255.50 2255 ---- ---- ---- ---- 258.00 -.90 258.90 2260 ---- ---- ---- ---- 261.40 -.90 262.30 2265 ---- ---- ---- ---- 264.80 -.90 265.70 2270 ---- ---- ---- ---- 268.20 -1.00 269.20 2275 ---- ---- ---- ---- 271.70 -.90 272.60 2280 ---- ---- ---- ---- 275.10 -1.00 276.10 2285 ---- ---- ---- ---- 278.60 -1.00 279.60 2290 ---- ---- ---- ---- 282.10 -1.00 283.10 2295 ---- ---- ---- ---- 285.70 -.90 286.60 2300 ---- ---- ---- ---- 289.20 -1.00 290.20 2305 ---- ---- ---- ---- 292.70 -1.00 293.70 2310 ---- ---- ---- ---- 296.30 -1.00 297.30 2315 ---- ---- ---- ---- 299.90 -1.00 300.90 2320 ---- ---- ---- ---- 303.50 -1.00 304.50 2325 ---- ---- ---- ---- 307.10 -1.00 308.10 2330 ---- ---- ---- ---- 310.70 -1.00 311.70 2335 ---- ---- ---- ---- 314.30 -1.10 315.40 2340 ---- ---- ---- ---- 318.00 -1.00 319.00 2345 ---- ---- ---- ---- 321.60 -1.10 322.70 2350 ---- ---- ---- ---- 325.30 -1.10 326.40 2355 ---- ---- ---- ---- 329.00 -1.00 330.00 2360 ---- ---- ---- ---- 332.70 -1.00 333.70 2365 ---- ---- ---- ---- 336.40 -1.10 337.50 2370 ---- ---- ---- ---- 340.10 -1.10 341.20 2375 ---- ---- ---- ---- 343.80 -1.10 344.90 2380 ---- ---- ---- ---- 347.60 -1.10 348.70 2385 ---- ---- ---- ---- 351.40 -1.10 352.50 2390 ---- ---- ---- ---- 355.10 -1.10 356.20 2395 ---- ---- ---- ---- 358.90 -1.10 360.00 2400 ---- ---- ---- ---- 362.70 -1.10 363.80 2405 ---- ---- ---- ---- 366.50 -1.20 367.70 2410 ---- ---- ---- ---- 370.30 -1.20 371.50 2415 ---- ---- ---- ---- 374.20 -1.10 375.30 2420 ---- ---- ---- ---- 378.00 -1.20 379.20 2425 ---- ---- ---- ---- 381.90 -1.10 383.00 2430 ---- ---- ---- ---- 385.70 -1.20 386.90 2435 ---- ---- ---- ---- 389.60 -1.20 390.80 2440 ---- ---- ---- ---- 393.50 -1.20 394.70 2450 ---- ---- ---- ---- 401.30 -1.20 402.50 2460 ---- ---- ---- ---- 409.10 -1.30 410.40 2470 ---- ---- ---- ---- 417.00 -1.30 418.30 2475 ---- ---- ---- ---- 421.00 -1.20 422.20 2480 ---- ---- ---- ---- 425.00 -1.20 426.20 2490 ---- ---- ---- ---- 432.90 -1.30 434.20 2500 ---- ---- ---- ---- 440.90 -1.30 442.20 2510 ---- ---- ---- ---- 449.00 -1.30 450.30 2520 ---- ---- ---- ---- 457.10 -1.30 458.40 2525 ---- ---- ---- ---- 461.10 -1.30 462.40 2530 ---- ---- ---- ---- 465.20 -1.30 466.50 2550 ---- ---- ---- ---- 481.50 -1.40 482.90 2575 ---- ---- ---- ---- 502.20 -1.30 503.50 2600 ---- ---- ---- ---- 523.00 -1.40 524.40 2625 ---- ---- ---- ---- 544.00 -1.40 545.40 2650 ---- ---- ---- ---- 565.20 -1.40 566.60 2675 ---- ---- ---- ---- 586.60 -1.40 588.00 2700 ---- ---- ---- ---- 608.10 -1.50 609.60 2725 ---- ---- ---- ---- 629.80 -1.50 631.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 UNCH 6.70 1100 ---- ---- ---- ---- 7.50 -.10 7.60 1125 ---- ---- ---- ---- 8.50 UNCH 8.50 1150 ---- ---- ---- ---- 9.50 UNCH 9.50 1175 ---- ---- ---- ---- 10.60 UNCH 10.60 1200 ---- ---- ---- ---- 11.70 -.10 11.80 1225 ---- ---- ---- ---- 13.00 -.10 13.10 1250 ---- ---- ---- ---- 14.40 -.10 14.50 1270 ---- ---- ---- ---- 15.60 -.10 15.70 1275 ---- ---- ---- ---- 15.90 -.10 16.00 1280 ---- ---- ---- ---- 16.20 -.10 16.30 1290 ---- ---- ---- ---- 16.90 UNCH 16.90 1300 ---- ---- ---- ---- 17.50 -.10 17.60 1310 ---- ---- ---- ---- 18.20 -.10 18.30 1320 ---- ---- ---- ---- 18.90 -.10 19.00 1325 ---- ---- ---- ---- 19.20 -.10 19.30 1330 ---- ---- ---- ---- 19.60 -.10 19.70 1340 ---- ---- ---- ---- 20.30 -.10 20.40 1350 ---- ---- ---- ---- 21.10 -.10 21.20 1360 ---- ---- ---- ---- 21.80 -.20 22.00 1370 ---- ---- ---- ---- 22.60 -.20 22.80 1375 ---- ---- ---- ---- 23.00 -.20 23.20 1380 ---- ---- ---- ---- 23.50 -.10 23.60 1385 ---- ---- ---- ---- 23.90 -.10 24.00 1390 ---- ---- ---- ---- 24.30 -.10 24.40 1395 ---- ---- ---- ---- 24.70 -.20 24.90 1400 ---- ---- ---- ---- 25.20 -.10 25.30 1405 ---- ---- ---- ---- 25.60 -.10 25.70 1410 ---- ---- ---- ---- 26.00 -.20 26.20 1415 ---- ---- ---- ---- 26.50 -.10 26.60 1420 ---- ---- ---- ---- 26.90 -.20 27.10 1425 ---- ---- ---- ---- 27.40 -.10 27.50 1430 ---- ---- ---- ---- 27.90 -.10 28.00 1435 ---- ---- ---- ---- 28.30 -.20 28.50 1440 ---- ---- ---- ---- 28.80 -.20 29.00 1445 ---- ---- ---- ---- 29.30 -.20 29.50 1450 ---- ---- ---- ---- 29.80 -.20 30.00 1455 ---- ---- ---- ---- 30.30 -.20 30.50 1460 ---- ---- ---- ---- 30.80 -.20 31.00 1465 ---- ---- ---- ---- 31.30 -.20 31.50 1470 ---- ---- ---- ---- 31.80 -.20 32.00 1475 ---- ---- ---- ---- 32.30 -.20 32.50 1480 ---- ---- ---- ---- 32.90 -.10 33.00 1485 ---- ---- ---- ---- 33.40 -.20 33.60 1490 ---- ---- ---- ---- 33.90 -.20 34.10 1495 ---- ---- ---- ---- 34.50 -.20 34.70 1500 ---- ---- ---- ---- 35.00 -.20 35.20 1505 ---- ---- ---- ---- 35.60 -.20 35.80 1510 ---- ---- ---- ---- 36.20 -.20 36.40 1515 ---- ---- ---- ---- 36.70 -.20 36.90 1520 ---- ---- ---- ---- 37.30 -.20 37.50 1525 ---- ---- ---- ---- 37.90 -.20 38.10 1530 ---- ---- ---- ---- 38.50 -.20 38.70 1535 ---- ---- ---- ---- 39.10 -.20 39.30 1540 ---- ---- ---- ---- 39.70 -.20 39.90 1545 ---- ---- ---- ---- 40.30 -.20 40.50 1550 ---- ---- ---- ---- 41.00 -.20 41.20 1555 ---- ---- ---- ---- 41.60 -.20 41.80 1560 ---- ---- ---- ---- 42.20 -.20 42.40 1565 ---- ---- ---- ---- 42.90 -.20 43.10 1570 ---- ---- ---- ---- 43.50 -.20 43.70 1575 ---- ---- ---- ---- 44.20 -.20 44.40 1580 ---- ---- ---- ---- 44.80 -.30 45.10 1585 ---- ---- ---- ---- 45.50 -.20 45.70 1590 ---- ---- ---- ---- 46.20 -.20 46.40 1595 ---- ---- ---- ---- 46.80 -.30 47.10 1600 ---- ---- ---- ---- 47.50 -.30 47.80 1605 ---- ---- ---- ---- 48.20 -.30 48.50 1610 ---- ---- ---- ---- 48.90 -.30 49.20 1615 ---- ---- ---- ---- 49.60 -.30 49.90 1620 ---- ---- ---- ---- 50.30 -.30 50.60 1625 ---- ---- ---- ---- 51.00 -.30 51.30 1630 ---- ---- ---- ---- 51.80 -.20 52.00 1635 ---- ---- ---- ---- 52.50 -.30 52.80 1640 ---- ---- ---- ---- 53.20 -.30 53.50 1645 ---- ---- ---- ---- 54.00 -.30 54.30 1650 ---- ---- ---- ---- 54.70 -.30 55.00 1655 ---- ---- ---- ---- 55.50 -.30 55.80 1660 ---- ---- ---- ---- 56.20 -.30 56.50 1665 ---- ---- ---- ---- 57.00 -.30 57.30 1670 ---- ---- ---- ---- 57.80 -.30 58.10 1675 ---- ---- ---- ---- 58.50 -.30 58.80 1680 ---- ---- ---- ---- 59.30 -.30 59.60 1685 ---- ---- ---- ---- 60.10 -.30 60.40 1690 ---- ---- ---- ---- 60.90 -.30 61.20 1695 ---- ---- ---- ---- 61.70 -.30 62.00 1700 ---- ---- ---- ---- 62.50 -.30 62.80 1705 ---- ---- ---- ---- 63.30 -.30 63.60 1710 ---- ---- ---- ---- 64.10 -.30 64.40 1715 ---- ---- ---- ---- 64.90 -.30 65.20 1720 ---- ---- ---- ---- 65.70 -.40 66.10 1725 ---- ---- ---- ---- 66.60 -.30 66.90 1730 ---- ---- ---- ---- 67.40 -.30 67.70 1735 ---- ---- ---- ---- 68.20 -.30 68.50 1740 ---- ---- ---- ---- 69.00 -.40 69.40 1745 ---- ---- ---- ---- 69.90 -.30 70.20 1750 ---- ---- ---- ---- 70.70 -.40 71.10 1755 ---- ---- ---- ---- 71.60 -.30 71.90 1760 ---- ---- ---- ---- 72.40 -.40 72.80 1765 ---- ---- ---- ---- 73.30 -.40 73.70 1770 ---- ---- ---- ---- 74.20 -.30 74.50 1775 ---- ---- ---- ---- 75.10 -.30 75.40 1780 ---- ---- ---- ---- 75.90 -.40 76.30 1785 ---- ---- ---- ---- 76.80 -.40 77.20 1790 ---- ---- ---- ---- 77.70 -.40 78.10 1795 ---- ---- ---- ---- 78.70 -.30 79.00 1800 ---- ---- ---- ---- 79.60 -.40 80.00 1805 ---- ---- ---- ---- 80.50 -.40 80.90 1810 ---- ---- ---- ---- 81.50 -.40 81.90 1815 ---- ---- ---- ---- 82.40 -.40 82.80 1820 ---- ---- ---- ---- 83.40 -.40 83.80 1825 ---- ---- ---- ---- 84.40 -.40 84.80 1830 ---- ---- ---- ---- 85.40 -.40 85.80 1835 ---- ---- ---- ---- 86.40 -.40 86.80 1840 ---- ---- ---- ---- 87.40 -.50 87.90 1845 ---- ---- ---- ---- 88.50 -.40 88.90 1850 ---- ---- ---- ---- 89.50 -.50 90.00 1855 ---- ---- ---- ---- 90.60 -.50 91.10 1860 ---- ---- ---- ---- 91.70 -.50 92.20 1865 ---- ---- ---- ---- 92.80 -.50 93.30 1870 ---- ---- ---- ---- 94.00 -.40 94.40 1875 ---- ---- ---- ---- 95.10 -.50 95.60 1880 ---- ---- ---- ---- 96.30 -.50 96.80 1885 ---- ---- ---- ---- 97.50 -.50 98.00 1890 ---- ---- ---- ---- 98.70 -.50 99.20 1895 ---- ---- ---- ---- 100.00 -.40 100.40 1900 ---- ---- ---- ---- 101.20 -.50 101.70 1905 ---- ---- ---- ---- 102.50 -.50 103.00 1910 ---- ---- ---- ---- 103.80 -.50 104.30 1915 ---- ---- ---- ---- 105.20 -.50 105.70 1920 ---- ---- ---- ---- 106.50 -.60 107.10 1925 ---- ---- ---- ---- 107.90 -.60 108.50 1930 ---- ---- ---- ---- 109.40 -.50 109.90 1935 ---- ---- ---- ---- 110.80 -.60 111.40 1940 ---- ---- ---- ---- 112.30 -.60 112.90 1945 ---- ---- ---- ---- 113.80 -.60 114.40 1950 ---- ---- ---- ---- 115.40 -.50 115.90 1955 ---- ---- ---- ---- 117.00 -.50 117.50 1960 ---- ---- ---- ---- 118.60 -.50 119.10 1965 ---- ---- ---- ---- 120.20 -.60 120.80 1970 ---- ---- ---- ---- 121.90 -.60 122.50 1975 ---- ---- ---- ---- 123.60 -.60 124.20 1980 ---- ---- ---- ---- 125.30 -.60 125.90 1985 ---- ---- ---- ---- 127.10 -.60 127.70 1990 ---- ---- ---- ---- 128.90 -.60 129.50 1995 ---- ---- ---- ---- 130.80 -.50 131.30 2000 ---- ---- ---- ---- 132.60 -.60 133.20 2005 ---- ---- ---- ---- 134.50 -.60 135.10 2010 ---- ---- ---- ---- 136.40 -.70 137.10 2015 ---- ---- ---- ---- 138.40 -.60 139.00 2020 ---- ---- ---- ---- 140.40 -.60 141.00 2025 ---- ---- ---- ---- 142.40 -.70 143.10 2030 ---- ---- ---- ---- 144.50 -.60 145.10 2035 ---- ---- ---- ---- 146.60 -.60 147.20 2040 ---- ---- ---- ---- 148.70 -.70 149.40 2045 ---- ---- ---- ---- 150.90 -.60 151.50 2050 ---- ---- ---- ---- 153.10 -.60 153.70 2055 ---- ---- ---- ---- 155.30 -.70 156.00 2060 ---- ---- ---- ---- 157.60 -.60 158.20 2065 ---- ---- ---- ---- 159.80 -.70 160.50 2070 ---- ---- ---- ---- 162.20 -.70 162.90 2075 ---- ---- ---- ---- 164.50 -.70 165.20 2080 ---- ---- ---- ---- 166.90 -.70 167.60 2085 ---- ---- ---- ---- 169.30 -.80 170.10 2090 ---- ---- ---- ---- 171.80 -.70 172.50 2095 ---- ---- ---- ---- 174.30 -.70 175.00 2100 ---- ---- ---- ---- 176.80 -.80 177.60 2105 ---- ---- ---- ---- 179.40 -.70 180.10 2110 ---- ---- ---- ---- 182.00 -.70 182.70 2115 ---- ---- ---- ---- 184.60 -.80 185.40 2120 ---- ---- ---- ---- 187.20 -.80 188.00 2125 ---- ---- ---- ---- 189.90 -.80 190.70 2130 ---- ---- ---- ---- 192.60 -.80 193.40 2135 ---- ---- ---- ---- 195.40 -.80 196.20 2140 ---- ---- ---- ---- 198.20 -.80 199.00 2145 ---- ---- ---- ---- 201.00 -.80 201.80 2150 ---- ---- ---- ---- 203.80 -.80 204.60 2155 ---- ---- ---- ---- 206.70 -.80 207.50 2160 ---- ---- ---- ---- 209.60 -.80 210.40 2165 ---- ---- ---- ---- 212.50 -.90 213.40 2170 ---- ---- ---- ---- 215.50 -.80 216.30 2175 ---- ---- ---- ---- 218.40 -.90 219.30 2180 ---- ---- ---- ---- 221.40 -.90 222.30 2185 ---- ---- ---- ---- 224.50 -.90 225.40 2190 ---- ---- ---- ---- 227.50 -.90 228.40 2195 ---- ---- ---- ---- 230.60 -.90 231.50 2200 ---- ---- ---- ---- 233.70 -.90 234.60 2205 ---- ---- ---- ---- 236.90 -.90 237.80 2210 ---- ---- ---- ---- 240.00 -.90 240.90 2215 ---- ---- ---- ---- 243.20 -.90 244.10 2220 ---- ---- ---- ---- 246.40 -.90 247.30 2225 ---- ---- ---- ---- 249.60 -1.00 250.60 2230 ---- ---- ---- ---- 252.90 -.90 253.80 2235 ---- ---- ---- ---- 256.10 -1.00 257.10 2240 ---- ---- ---- ---- 259.40 -1.00 260.40 2245 ---- ---- ---- ---- 262.70 -1.00 263.70 2250 ---- ---- ---- ---- 266.00 -1.00 267.00 2255 ---- ---- ---- ---- 269.40 -1.00 270.40 2260 ---- ---- ---- ---- 272.70 -1.00 273.70 2265 ---- ---- ---- ---- 276.10 -1.00 277.10 2270 ---- ---- ---- ---- 279.50 -1.00 280.50 2275 ---- ---- ---- ---- 282.90 -1.10 284.00 2280 ---- ---- ---- ---- 286.40 -1.00 287.40 2285 ---- ---- ---- ---- 289.80 -1.00 290.80 2290 ---- ---- ---- ---- 293.20 -1.10 294.30 2295 ---- ---- ---- ---- 296.70 -1.10 297.80 2300 ---- ---- ---- ---- 300.20 -1.10 301.30 2305 ---- ---- ---- ---- 303.70 -1.10 304.80 2310 ---- ---- ---- ---- 307.20 -1.10 308.30 2315 ---- ---- ---- ---- 310.70 -1.10 311.80 2320 ---- ---- ---- ---- 314.30 -1.10 315.40 2325 ---- ---- ---- ---- 317.80 -1.10 318.90 2330 ---- ---- ---- ---- 321.40 -1.10 322.50 2335 ---- ---- ---- ---- 324.90 -1.20 326.10 2340 ---- ---- ---- ---- 328.50 -1.10 329.60 2345 ---- ---- ---- ---- 332.10 -1.10 333.20 2350 ---- ---- ---- ---- 335.70 -1.10 336.80 2355 ---- ---- ---- ---- 339.30 -1.10 340.40 2360 ---- ---- ---- ---- 342.90 -1.10 344.00 2365 ---- ---- ---- ---- 346.50 -1.20 347.70 2370 ---- ---- ---- ---- 350.10 -1.20 351.30 2375 ---- ---- ---- ---- 353.80 -1.20 355.00 2380 ---- ---- ---- ---- 357.40 -1.20 358.60 2385 ---- ---- ---- ---- 361.10 -1.20 362.30 2390 ---- ---- ---- ---- 364.70 -1.20 365.90 2395 ---- ---- ---- ---- 368.40 -1.20 369.60 2400 ---- ---- ---- ---- 372.10 -1.20 373.30 2405 ---- ---- ---- ---- 375.80 -1.20 377.00 2410 ---- ---- ---- ---- 379.50 -1.20 380.70 2415 ---- ---- ---- ---- 383.20 -1.30 384.50 2420 ---- ---- ---- ---- 386.90 -1.30 388.20 2425 ---- ---- ---- ---- 390.70 -1.20 391.90 2430 ---- ---- ---- ---- 394.40 -1.30 395.70 2435 ---- ---- ---- ---- 398.20 -1.20 399.40 2440 ---- ---- ---- ---- 401.90 -1.30 403.20 2445 ---- ---- ---- ---- 405.70 -1.30 407.00 2450 ---- ---- ---- ---- 409.50 -1.30 410.80 2455 ---- ---- ---- ---- 413.30 -1.30 414.60 2460 ---- ---- ---- ---- 417.10 -1.30 418.40 2470 ---- ---- ---- ---- 424.70 -1.30 426.00 2475 ---- ---- ---- ---- 428.50 -1.40 429.90 2480 ---- ---- ---- ---- 432.40 -1.30 433.70 2490 ---- ---- ---- ---- 440.10 -1.30 441.40 2500 ---- ---- ---- ---- 447.80 -1.40 449.20 2510 ---- ---- ---- ---- 455.60 -1.40 457.00 2520 ---- ---- ---- ---- 463.40 -1.40 464.80 2525 ---- ---- ---- ---- 467.30 -1.40 468.70 2530 ---- ---- ---- ---- 471.30 -1.40 472.70 2540 ---- ---- ---- ---- 479.10 -1.50 480.60 2550 ---- ---- ---- ---- 487.10 -1.40 488.50 2560 ---- ---- ---- ---- 495.00 -1.50 496.50 2575 ---- ---- ---- ---- 507.00 -1.50 508.50 2600 ---- ---- ---- ---- 527.20 -1.50 528.70 2625 ---- ---- ---- ---- 547.50 -1.60 549.10 2650 ---- ---- ---- ---- 568.10 -1.60 569.70 2675 ---- ---- ---- ---- 588.80 -1.60 590.40 2700 ---- ---- ---- ---- 609.70 -1.60 611.30 2725 ---- ---- ---- ---- 630.80 -1.60 632.40 2750 ---- ---- ---- ---- 652.00 -1.70 653.70 3500 ---- ---- ---- ---- 1335.80 -2.10 1337.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.70 -.10 27.80 1350 ---- ---- ---- ---- 30.00 -.10 30.10 1375 ---- ---- ---- ---- 32.40 -.10 32.50 1400 ---- ---- ---- ---- 34.90 -.20 35.10 1425 ---- ---- ---- ---- 37.60 -.20 37.80 1450 ---- ---- ---- ---- 40.50 -.20 40.70 1475 ---- ---- ---- ---- 43.50 -.20 43.70 1500 ---- ---- ---- ---- 46.60 -.30 46.90 1520 ---- ---- ---- ---- 49.30 -.20 49.50 1525 ---- ---- ---- ---- 50.00 -.20 50.20 1530 ---- ---- ---- ---- 50.60 -.30 50.90 1540 ---- ---- ---- ---- 52.00 -.30 52.30 1550 ---- ---- ---- ---- 53.40 -.30 53.70 1560 ---- ---- ---- ---- 54.90 -.20 55.10 1570 ---- ---- ---- ---- 56.30 -.30 56.60 1575 ---- ---- ---- ---- 57.10 -.30 57.40 1580 ---- ---- ---- ---- 57.80 -.30 58.10 1590 ---- ---- ---- ---- 59.30 -.30 59.60 1600 ---- ---- ---- ---- 60.90 -.30 61.20 1610 ---- ---- ---- ---- 62.40 -.30 62.70 1615 ---- ---- ---- ---- 63.20 -.30 63.50 1620 ---- ---- ---- ---- 64.00 -.30 64.30 1625 ---- ---- ---- ---- 64.80 -.30 65.10 1630 ---- ---- ---- ---- 65.60 -.40 66.00 1635 ---- ---- ---- ---- 66.40 -.40 66.80 1640 ---- ---- ---- ---- 67.30 -.30 67.60 1645 ---- ---- ---- ---- 68.10 -.30 68.40 1650 ---- ---- ---- ---- 68.90 -.30 69.20 1655 ---- ---- ---- ---- 69.70 -.40 70.10 1660 ---- ---- ---- ---- 70.60 -.30 70.90 1665 ---- ---- ---- ---- 71.40 -.40 71.80 1670 ---- ---- ---- ---- 72.30 -.30 72.60 1675 ---- ---- ---- ---- 73.10 -.40 73.50 1680 ---- ---- ---- ---- 74.00 -.30 74.30 1685 ---- ---- ---- ---- 74.80 -.40 75.20 1690 ---- ---- ---- ---- 75.70 -.40 76.10 1695 ---- ---- ---- ---- 76.60 -.40 77.00 1700 ---- ---- ---- ---- 77.50 -.30 77.80 1705 ---- ---- ---- ---- 78.30 -.40 78.70 1710 ---- ---- ---- ---- 79.20 -.40 79.60 1715 ---- ---- ---- ---- 80.10 -.40 80.50 1720 ---- ---- ---- ---- 81.00 -.40 81.40 1725 ---- ---- ---- ---- 81.90 -.40 82.30 1730 ---- ---- ---- ---- 82.80 -.40 83.20 1735 ---- ---- ---- ---- 83.70 -.40 84.10 1740 ---- ---- ---- ---- 84.60 -.40 85.00 1745 ---- ---- ---- ---- 85.50 -.40 85.90 1750 ---- ---- ---- ---- 86.40 -.40 86.80 1755 ---- ---- ---- ---- 87.30 -.40 87.70 1760 ---- ---- ---- ---- 88.20 -.50 88.70 1765 ---- ---- ---- ---- 89.10 -.50 89.60 1770 ---- ---- ---- ---- 90.10 -.40 90.50 1775 ---- ---- ---- ---- 91.00 -.40 91.40 1780 ---- ---- ---- ---- 91.90 -.50 92.40 1785 ---- ---- ---- ---- 92.90 -.40 93.30 1790 ---- ---- ---- ---- 93.80 -.50 94.30 1795 ---- ---- ---- ---- 94.80 -.40 95.20 1800 ---- ---- ---- ---- 95.80 -.40 96.20 1805 ---- ---- ---- ---- 96.70 -.50 97.20 1810 ---- ---- ---- ---- 97.70 -.50 98.20 1815 ---- ---- ---- ---- 98.70 -.50 99.20 1820 ---- ---- ---- ---- 99.70 -.50 100.20 1825 ---- ---- ---- ---- 100.70 -.50 101.20 1830 ---- ---- ---- ---- 101.80 -.40 102.20 1835 ---- ---- ---- ---- 102.80 -.50 103.30 1840 ---- ---- ---- ---- 103.80 -.50 104.30 1845 ---- ---- ---- ---- 104.90 -.50 105.40 1850 ---- ---- ---- ---- 106.00 -.50 106.50 1855 ---- ---- ---- ---- 107.10 -.50 107.60 1860 ---- ---- ---- ---- 108.20 -.50 108.70 1865 ---- ---- ---- ---- 109.30 -.50 109.80 1870 ---- ---- ---- ---- 110.50 -.50 111.00 1875 ---- ---- ---- ---- 111.60 -.50 112.10 1880 ---- ---- ---- ---- 112.80 -.50 113.30 1885 ---- ---- ---- ---- 114.00 -.50 114.50 1890 ---- ---- ---- ---- 115.20 -.60 115.80 1895 ---- ---- ---- ---- 116.50 -.50 117.00 1900 ---- ---- ---- ---- 117.70 -.60 118.30 1905 ---- ---- ---- ---- 119.00 -.60 119.60 1910 ---- ---- ---- ---- 120.30 -.60 120.90 1915 ---- ---- ---- ---- 121.70 -.50 122.20 1920 ---- ---- ---- ---- 123.00 -.60 123.60 1925 ---- ---- ---- ---- 124.40 -.60 125.00 1930 ---- ---- ---- ---- 125.80 -.60 126.40 1935 ---- ---- ---- ---- 127.30 -.50 127.80 1940 ---- ---- ---- ---- 128.70 -.60 129.30 1945 ---- ---- ---- ---- 130.20 -.60 130.80 1950 ---- ---- ---- ---- 131.80 -.60 132.40 1955 ---- ---- ---- ---- 133.30 -.60 133.90 1960 ---- ---- ---- ---- 134.90 -.60 135.50 1965 ---- ---- ---- ---- 136.50 -.60 137.10 1970 ---- ---- ---- ---- 138.20 -.60 138.80 1975 ---- ---- ---- ---- 139.90 -.60 140.50 1980 ---- ---- ---- ---- 141.60 -.60 142.20 1985 ---- ---- ---- ---- 143.30 -.70 144.00 1990 ---- ---- ---- ---- 145.10 -.70 145.80 1995 ---- ---- ---- ---- 146.90 -.70 147.60 2000 ---- ---- ---- ---- 148.80 -.60 149.40 2005 ---- ---- ---- ---- 150.60 -.70 151.30 2010 ---- ---- ---- ---- 152.50 -.70 153.20 2015 ---- ---- ---- ---- 154.50 -.70 155.20 2020 ---- ---- ---- ---- 156.40 -.70 157.10 2025 ---- ---- ---- ---- 158.40 -.70 159.10 2030 ---- ---- ---- ---- 160.50 -.70 161.20 2035 ---- ---- ---- ---- 162.50 -.80 163.30 2040 ---- ---- ---- ---- 164.60 -.80 165.40 2045 ---- ---- ---- ---- 166.80 -.70 167.50 2050 ---- ---- ---- ---- 168.90 -.80 169.70 2055 ---- ---- ---- ---- 171.10 -.80 171.90 2060 ---- ---- ---- ---- 173.40 -.70 174.10 2065 ---- ---- ---- ---- 175.60 -.80 176.40 2070 ---- ---- ---- ---- 177.90 -.80 178.70 2075 ---- ---- ---- ---- 180.20 -.80 181.00 2080 ---- ---- ---- ---- 182.60 -.80 183.40 2085 ---- ---- ---- ---- 185.00 -.80 185.80 2090 ---- ---- ---- ---- 187.40 -.80 188.20 2095 ---- ---- ---- ---- 189.90 -.80 190.70 2100 ---- ---- ---- ---- 192.30 -.90 193.20 2105 ---- ---- ---- ---- 194.90 -.80 195.70 2110 ---- ---- ---- ---- 197.40 -.80 198.20 2115 ---- ---- ---- ---- 200.00 -.80 200.80 2120 ---- ---- ---- ---- 202.60 -.90 203.50 2125 ---- ---- ---- ---- 205.30 -.80 206.10 2130 ---- ---- ---- ---- 207.90 -.90 208.80 2135 ---- ---- ---- ---- 210.60 -.90 211.50 2140 ---- ---- ---- ---- 213.40 -.90 214.30 2145 ---- ---- ---- ---- 216.10 -.90 217.00 2150 ---- ---- ---- ---- 218.90 -.90 219.80 2155 ---- ---- ---- ---- 221.80 -.90 222.70 2160 ---- ---- ---- ---- 224.60 -.90 225.50 2165 ---- ---- ---- ---- 227.50 -.90 228.40 2170 ---- ---- ---- ---- 230.40 -.90 231.30 2175 ---- ---- ---- ---- 233.40 -.90 234.30 2180 ---- ---- ---- ---- 236.30 -1.00 237.30 2185 ---- ---- ---- ---- 239.30 -1.00 240.30 2190 ---- ---- ---- ---- 242.30 -1.00 243.30 2195 ---- ---- ---- ---- 245.40 -1.00 246.40 2200 ---- ---- ---- ---- 248.50 -1.00 249.50 2205 ---- ---- ---- ---- 251.60 -1.00 252.60 2210 ---- ---- ---- ---- 254.70 -1.00 255.70 2215 ---- ---- ---- ---- 257.80 -1.10 258.90 2220 ---- ---- ---- ---- 261.00 -1.00 262.00 2225 ---- ---- ---- ---- 264.20 -1.00 265.20 2230 ---- ---- ---- ---- 267.40 -1.10 268.50 2235 ---- ---- ---- ---- 270.70 -1.00 271.70 2240 ---- ---- ---- ---- 273.90 -1.10 275.00 2245 ---- ---- ---- ---- 277.20 -1.10 278.30 2250 ---- ---- ---- ---- 280.50 -1.10 281.60 2255 ---- ---- ---- ---- 283.90 -1.10 285.00 2260 ---- ---- ---- ---- 287.20 -1.10 288.30 2265 ---- ---- ---- ---- 290.60 -1.10 291.70 2270 ---- ---- ---- ---- 294.00 -1.10 295.10 2275 ---- ---- ---- ---- 297.40 -1.10 298.50 2280 ---- ---- ---- ---- 300.80 -1.20 302.00 2285 ---- ---- ---- ---- 304.30 -1.10 305.40 2290 ---- ---- ---- ---- 307.70 -1.20 308.90 2295 ---- ---- ---- ---- 311.20 -1.20 312.40 2300 ---- ---- ---- ---- 314.70 -1.20 315.90 2305 ---- ---- ---- ---- 318.20 -1.20 319.40 2310 ---- ---- ---- ---- 321.80 -1.10 322.90 2315 ---- ---- ---- ---- 325.30 -1.20 326.50 2320 ---- ---- ---- ---- 328.90 -1.20 330.10 2325 ---- ---- ---- ---- 332.40 -1.30 333.70 2330 ---- ---- ---- ---- 336.00 -1.30 337.30 2335 ---- ---- ---- ---- 339.60 -1.30 340.90 2340 ---- ---- ---- ---- 343.30 -1.20 344.50 2345 ---- ---- ---- ---- 346.90 -1.20 348.10 2350 ---- ---- ---- ---- 350.50 -1.30 351.80 2355 ---- ---- ---- ---- 354.20 -1.20 355.40 2360 ---- ---- ---- ---- 357.80 -1.30 359.10 2365 ---- ---- ---- ---- 361.50 -1.30 362.80 2370 ---- ---- ---- ---- 365.20 -1.30 366.50 2375 ---- ---- ---- ---- 368.90 -1.30 370.20 2380 ---- ---- ---- ---- 372.60 -1.30 373.90 2385 ---- ---- ---- ---- 376.30 -1.30 377.60 2390 ---- ---- ---- ---- 380.00 -1.40 381.40 2395 ---- ---- ---- ---- 383.80 -1.30 385.10 2400 ---- ---- ---- ---- 387.50 -1.40 388.90 2405 ---- ---- ---- ---- 391.30 -1.40 392.70 2410 ---- ---- ---- ---- 395.10 -1.30 396.40 2415 ---- ---- ---- ---- 398.90 -1.30 400.20 2420 ---- ---- ---- ---- 402.70 -1.30 404.00 2425 ---- ---- ---- ---- 406.50 -1.30 407.80 2430 ---- ---- ---- ---- 410.30 -1.40 411.70 2435 ---- ---- ---- ---- 414.10 -1.40 415.50 2440 ---- ---- ---- ---- 417.90 -1.40 419.30 2445 ---- ---- ---- ---- 421.80 -1.40 423.20 2450 ---- ---- ---- ---- 425.60 -1.50 427.10 2455 ---- ---- ---- ---- 429.50 -1.40 430.90 2460 ---- ---- ---- ---- 433.40 -1.40 434.80 2465 ---- ---- ---- ---- 437.30 -1.40 438.70 2470 ---- ---- ---- ---- 441.20 -1.40 442.60 2475 ---- ---- ---- ---- 445.10 -1.40 446.50 2480 ---- ---- ---- ---- 449.00 -1.40 450.40 2490 ---- ---- ---- ---- 456.80 -1.50 458.30 2500 ---- ---- ---- ---- 464.70 -1.50 466.20 2510 ---- ---- ---- ---- 472.60 -1.50 474.10 2520 ---- ---- ---- ---- 480.60 -1.50 482.10 2525 ---- ---- ---- ---- 484.60 -1.50 486.10 2530 ---- ---- ---- ---- 488.60 -1.50 490.10 2540 ---- ---- ---- ---- 496.60 -1.60 498.20 2550 ---- ---- ---- ---- 504.70 -1.50 506.20 2560 ---- ---- ---- ---- 512.70 -1.60 514.30 2570 ---- ---- ---- ---- 520.90 -1.60 522.50 2575 ---- ---- ---- ---- 524.90 -1.70 526.60 2600 ---- ---- ---- ---- 545.40 -1.70 547.10 2625 ---- ---- ---- ---- 566.10 -1.70 567.80 2650 ---- ---- ---- ---- 586.90 -1.70 588.60 2675 ---- ---- ---- ---- 607.90 -1.70 609.60 2700 ---- ---- ---- ---- 629.00 -1.80 630.80 2725 ---- ---- ---- ---- 650.30 -1.90 652.20 2750 ---- ---- ---- ---- 671.80 -1.80 673.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.90 -.20 45.10 1375 ---- ---- ---- ---- 47.50 -.20 47.70 1400 ---- ---- ---- ---- 50.20 -.20 50.40 1425 ---- ---- ---- ---- 52.90 -.30 53.20 1450 ---- ---- ---- ---- 55.80 -.30 56.10 1475 ---- ---- ---- ---- 58.80 -.20 59.00 1500 ---- ---- ---- ---- 61.80 -.30 62.10 1525 ---- ---- ---- ---- 65.00 -.30 65.30 1530 ---- ---- ---- ---- 65.60 -.40 66.00 1540 ---- ---- ---- ---- 67.00 -.30 67.30 1550 ---- ---- ---- ---- 68.30 -.30 68.60 1560 ---- ---- ---- ---- 69.60 -.40 70.00 1570 ---- ---- ---- ---- 71.00 -.30 71.30 1575 ---- ---- ---- ---- 71.70 -.30 72.00 1580 ---- ---- ---- ---- 72.40 -.30 72.70 1590 ---- ---- ---- ---- 73.80 -.30 74.10 1600 ---- ---- ---- ---- 75.20 -.30 75.50 1610 ---- ---- ---- ---- 76.60 -.40 77.00 1620 ---- ---- ---- ---- 78.10 -.40 78.50 1625 ---- ---- ---- ---- 78.80 -.40 79.20 1630 ---- ---- ---- ---- 79.60 -.30 79.90 1635 ---- ---- ---- ---- 80.30 -.40 80.70 1640 ---- ---- ---- ---- 81.00 -.40 81.40 1645 ---- ---- ---- ---- 81.80 -.40 82.20 1650 ---- ---- ---- ---- 82.60 -.40 83.00 1655 ---- ---- ---- ---- 83.30 -.40 83.70 1660 ---- ---- ---- ---- 84.10 -.40 84.50 1665 ---- ---- ---- ---- 84.90 -.40 85.30 1670 ---- ---- ---- ---- 85.70 -.40 86.10 1675 ---- ---- ---- ---- 86.40 -.50 86.90 1680 ---- ---- ---- ---- 87.20 -.50 87.70 1685 ---- ---- ---- ---- 88.00 -.50 88.50 1690 ---- ---- ---- ---- 88.80 -.50 89.30 1695 ---- ---- ---- ---- 89.60 -.50 90.10 1700 ---- ---- ---- ---- 90.50 -.40 90.90 1705 ---- ---- ---- ---- 91.30 -.40 91.70 1710 ---- ---- ---- ---- 92.10 -.40 92.50 1715 ---- ---- ---- ---- 92.90 -.50 93.40 1720 ---- ---- ---- ---- 93.80 -.40 94.20 1725 ---- ---- ---- ---- 94.60 -.50 95.10 1730 ---- ---- ---- ---- 95.50 -.40 95.90 1735 ---- ---- ---- ---- 96.30 -.50 96.80 1740 ---- ---- ---- ---- 97.20 -.40 97.60 1745 ---- ---- ---- ---- 98.00 -.50 98.50 1750 ---- ---- ---- ---- 98.90 -.50 99.40 1755 ---- ---- ---- ---- 99.80 -.40 100.20 1760 ---- ---- ---- ---- 100.70 -.40 101.10 1765 ---- ---- ---- ---- 101.50 -.50 102.00 1770 ---- ---- ---- ---- 102.40 -.50 102.90 1775 ---- ---- ---- ---- 103.30 -.50 103.80 1780 ---- ---- ---- ---- 104.20 -.50 104.70 1785 ---- ---- ---- ---- 105.20 -.50 105.70 1790 ---- ---- ---- ---- 106.10 -.50 106.60 1795 ---- ---- ---- ---- 107.00 -.50 107.50 1800 ---- ---- ---- ---- 107.90 -.50 108.40 1805 ---- ---- ---- ---- 108.90 -.50 109.40 1810 ---- ---- ---- ---- 109.80 -.60 110.40 1815 ---- ---- ---- ---- 110.80 -.50 111.30 1820 ---- ---- ---- ---- 111.80 -.50 112.30 1825 ---- ---- ---- ---- 112.80 -.50 113.30 1830 ---- ---- ---- ---- 113.80 -.50 114.30 1835 ---- ---- ---- ---- 114.80 -.50 115.30 1840 ---- ---- ---- ---- 115.80 -.50 116.30 1845 ---- ---- ---- ---- 116.80 -.60 117.40 1850 ---- ---- ---- ---- 117.90 -.50 118.40 1855 ---- ---- ---- ---- 118.90 -.60 119.50 1860 ---- ---- ---- ---- 120.00 -.60 120.60 1865 ---- ---- ---- ---- 121.10 -.60 121.70 1870 ---- ---- ---- ---- 122.20 -.60 122.80 1875 ---- ---- ---- ---- 123.30 -.60 123.90 1880 ---- ---- ---- ---- 124.50 -.60 125.10 1885 ---- ---- ---- ---- 125.70 -.50 126.20 1890 ---- ---- ---- ---- 126.80 -.60 127.40 1895 ---- ---- ---- ---- 128.00 -.60 128.60 1900 ---- ---- ---- ---- 129.30 -.60 129.90 1905 ---- ---- ---- ---- 130.50 -.60 131.10 1910 ---- ---- ---- ---- 131.80 -.60 132.40 1915 ---- ---- ---- ---- 133.00 -.70 133.70 1920 ---- ---- ---- ---- 134.40 -.60 135.00 1925 ---- ---- ---- ---- 135.70 -.60 136.30 1930 ---- ---- ---- ---- 137.00 -.70 137.70 1935 ---- ---- ---- ---- 138.40 -.70 139.10 1940 ---- ---- ---- ---- 139.80 -.70 140.50 1945 ---- ---- ---- ---- 141.30 -.60 141.90 1950 ---- ---- ---- ---- 142.70 -.70 143.40 1955 ---- ---- ---- ---- 144.20 -.70 144.90 1960 ---- ---- ---- ---- 145.70 -.70 146.40 1965 ---- ---- ---- ---- 147.30 -.60 147.90 1970 ---- ---- ---- ---- 148.80 -.70 149.50 1975 ---- ---- ---- ---- 150.40 -.70 151.10 1980 ---- ---- ---- ---- 152.10 -.70 152.80 1985 ---- ---- ---- ---- 153.70 -.70 154.40 1990 ---- ---- ---- ---- 155.40 -.70 156.10 1995 ---- ---- ---- ---- 157.20 -.70 157.90 2000 ---- ---- ---- ---- 158.90 -.80 159.70 2005 ---- ---- ---- ---- 160.70 -.80 161.50 2010 ---- ---- ---- ---- 162.50 -.80 163.30 2015 ---- ---- ---- ---- 164.40 -.70 165.10 2020 ---- ---- ---- ---- 166.30 -.70 167.00 2025 ---- ---- ---- ---- 168.20 -.80 169.00 2030 ---- ---- ---- ---- 170.20 -.70 170.90 2035 ---- ---- ---- ---- 172.10 -.80 172.90 2040 ---- ---- ---- ---- 174.20 -.70 174.90 2045 ---- ---- ---- ---- 176.20 -.80 177.00 2050 ---- ---- ---- ---- 178.30 -.80 179.10 2055 ---- ---- ---- ---- 180.40 -.80 181.20 2060 ---- ---- ---- ---- 182.60 -.80 183.40 2065 ---- ---- ---- ---- 184.70 -.90 185.60 2070 ---- ---- ---- ---- 186.90 -.90 187.80 2075 ---- ---- ---- ---- 189.20 -.80 190.00 2080 ---- ---- ---- ---- 191.50 -.80 192.30 2085 ---- ---- ---- ---- 193.80 -.80 194.60 2090 ---- ---- ---- ---- 196.10 -.90 197.00 2095 ---- ---- ---- ---- 198.50 -.90 199.40 2100 ---- ---- ---- ---- 200.90 -.90 201.80 2105 ---- ---- ---- ---- 203.30 -.90 204.20 2110 ---- ---- ---- ---- 205.80 -.90 206.70 2115 ---- ---- ---- ---- 208.30 -.90 209.20 2120 ---- ---- ---- ---- 210.80 -1.00 211.80 2125 ---- ---- ---- ---- 213.40 -.90 214.30 2130 ---- ---- ---- ---- 216.00 -.90 216.90 2135 ---- ---- ---- ---- 218.60 -1.00 219.60 2140 ---- ---- ---- ---- 221.30 -1.00 222.30 2145 ---- ---- ---- ---- 224.00 -1.00 225.00 2150 ---- ---- ---- ---- 226.70 -1.00 227.70 2155 ---- ---- ---- ---- 229.50 -1.00 230.50 2160 ---- ---- ---- ---- 232.30 -1.00 233.30 2165 ---- ---- ---- ---- 235.10 -1.00 236.10 2170 ---- ---- ---- ---- 238.00 -1.00 239.00 2175 ---- ---- ---- ---- 240.80 -1.00 241.80 2180 ---- ---- ---- ---- 243.80 -1.00 244.80 2185 ---- ---- ---- ---- 246.70 -1.00 247.70 2190 ---- ---- ---- ---- 249.70 -1.00 250.70 2195 ---- ---- ---- ---- 252.70 -1.00 253.70 2200 ---- ---- ---- ---- 255.70 -1.00 256.70 2205 ---- ---- ---- ---- 258.70 -1.10 259.80 2210 ---- ---- ---- ---- 261.80 -1.10 262.90 2215 ---- ---- ---- ---- 264.90 -1.10 266.00 2220 ---- ---- ---- ---- 268.00 -1.10 269.10 2225 ---- ---- ---- ---- 271.20 -1.10 272.30 2230 ---- ---- ---- ---- 274.40 -1.10 275.50 2235 ---- ---- ---- ---- 277.60 -1.10 278.70 2240 ---- ---- ---- ---- 280.80 -1.10 281.90 2245 ---- ---- ---- ---- 284.00 -1.20 285.20 2250 ---- ---- ---- ---- 287.30 -1.10 288.40 2255 ---- ---- ---- ---- 290.60 -1.10 291.70 2260 ---- ---- ---- ---- 293.90 -1.20 295.10 2265 ---- ---- ---- ---- 297.20 -1.20 298.40 2270 ---- ---- ---- ---- 300.60 -1.20 301.80 2275 ---- ---- ---- ---- 303.90 -1.20 305.10 2280 ---- ---- ---- ---- 307.30 -1.20 308.50 2285 ---- ---- ---- ---- 310.70 -1.30 312.00 2290 ---- ---- ---- ---- 314.20 -1.20 315.40 2295 ---- ---- ---- ---- 317.60 -1.20 318.80 2300 ---- ---- ---- ---- 321.10 -1.20 322.30 2305 ---- ---- ---- ---- 324.50 -1.30 325.80 2310 ---- ---- ---- ---- 328.00 -1.30 329.30 2315 ---- ---- ---- ---- 331.50 -1.30 332.80 2320 ---- ---- ---- ---- 335.00 -1.30 336.30 2325 ---- ---- ---- ---- 338.60 -1.30 339.90 2330 ---- ---- ---- ---- 342.10 -1.30 343.40 2335 ---- ---- ---- ---- 345.70 -1.30 347.00 2340 ---- ---- ---- ---- 349.20 -1.30 350.50 2345 ---- ---- ---- ---- 352.80 -1.30 354.10 2350 ---- ---- ---- ---- 356.40 -1.30 357.70 2355 ---- ---- ---- ---- 360.00 -1.30 361.30 2360 ---- ---- ---- ---- 363.60 -1.30 364.90 2365 ---- ---- ---- ---- 367.20 -1.40 368.60 2370 ---- ---- ---- ---- 370.80 -1.40 372.20 2375 ---- ---- ---- ---- 374.50 -1.30 375.80 2380 ---- ---- ---- ---- 378.10 -1.40 379.50 2385 ---- ---- ---- ---- 381.70 -1.40 383.10 2390 ---- ---- ---- ---- 385.40 -1.40 386.80 2395 ---- ---- ---- ---- 389.10 -1.40 390.50 2400 ---- ---- ---- ---- 392.70 -1.50 394.20 2405 ---- ---- ---- ---- 396.40 -1.40 397.80 2410 ---- ---- ---- ---- 400.10 -1.40 401.50 2415 ---- ---- ---- ---- 403.80 -1.40 405.20 2420 ---- ---- ---- ---- 407.50 -1.40 408.90 2425 ---- ---- ---- ---- 411.20 -1.40 412.60 2430 ---- ---- ---- ---- 414.90 -1.50 416.40 2435 ---- ---- ---- ---- 418.60 -1.50 420.10 2440 ---- ---- ---- ---- 422.30 -1.50 423.80 2445 ---- ---- ---- ---- 426.10 -1.50 427.60 2450 ---- ---- ---- ---- 429.80 -1.50 431.30 2455 ---- ---- ---- ---- 433.60 -1.50 435.10 2460 ---- ---- ---- ---- 437.30 -1.60 438.90 2465 ---- ---- ---- ---- 441.10 -1.50 442.60 2470 ---- ---- ---- ---- 444.90 -1.50 446.40 2475 ---- ---- ---- ---- 448.70 -1.50 450.20 2480 ---- ---- ---- ---- 452.50 -1.50 454.00 2485 ---- ---- ---- ---- 456.30 -1.50 457.80 2490 ---- ---- ---- ---- 460.10 -1.60 461.70 2495 ---- ---- ---- ---- 463.90 -1.60 465.50 2500 ---- ---- ---- ---- 467.70 -1.60 469.30 2510 ---- ---- ---- ---- 475.40 -1.60 477.00 2520 ---- ---- ---- ---- 483.10 -1.60 484.70 2525 ---- ---- ---- ---- 487.00 -1.60 488.60 2530 ---- ---- ---- ---- 490.80 -1.70 492.50 2540 ---- ---- ---- ---- 498.60 -1.70 500.30 2550 ---- ---- ---- ---- 506.40 -1.70 508.10 2560 ---- ---- ---- ---- 514.20 -1.80 516.00 2570 ---- ---- ---- ---- 522.10 -1.70 523.80 2575 ---- ---- ---- ---- 526.10 -1.70 527.80 2580 ---- ---- ---- ---- 530.00 -1.80 531.80 2590 ---- ---- ---- ---- 538.00 -1.70 539.70 2600 ---- ---- ---- ---- 545.90 -1.80 547.70 2625 ---- ---- ---- ---- 566.00 -1.80 567.80 2650 ---- ---- ---- ---- 586.20 -1.80 588.00 2675 ---- ---- ---- ---- 606.60 -1.90 608.50 2700 ---- ---- ---- ---- 627.10 -1.90 629.00 2725 ---- ---- ---- ---- 647.80 -2.00 649.80 2750 ---- ---- ---- ---- 668.70 -2.00 670.70 2775 ---- ---- ---- ---- 689.70 -2.00 691.70 2800 ---- ---- ---- ---- 710.90 -2.00 712.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.30 -.20 46.50 1375 ---- ---- ---- ---- 49.30 -.20 49.50 1400 ---- ---- ---- ---- 52.50 -.20 52.70 1425 ---- ---- ---- ---- 55.70 -.30 56.00 1450 ---- ---- ---- ---- 59.20 -.30 59.50 1475 ---- ---- ---- ---- 62.70 -.30 63.00 1500 ---- ---- ---- ---- 66.40 -.40 66.80 1525 ---- ---- ---- ---- 70.30 -.30 70.60 1550 ---- ---- ---- ---- 74.30 -.30 74.60 1560 ---- ---- ---- ---- 75.90 -.40 76.30 1570 ---- ---- ---- ---- 77.60 -.40 78.00 1575 ---- ---- ---- ---- 78.40 -.40 78.80 1580 ---- ---- ---- ---- 79.30 -.40 79.70 1590 ---- ---- ---- ---- 81.00 -.40 81.40 1600 ---- ---- ---- ---- 82.70 -.40 83.10 1610 ---- ---- ---- ---- 84.50 -.40 84.90 1620 ---- ---- ---- ---- 86.30 -.40 86.70 1625 ---- ---- ---- ---- 87.20 -.40 87.60 1630 ---- ---- ---- ---- 88.10 -.40 88.50 1640 ---- ---- ---- ---- 89.90 -.40 90.30 1650 ---- ---- ---- ---- 91.70 -.50 92.20 1655 ---- ---- ---- ---- 92.60 -.50 93.10 1660 ---- ---- ---- ---- 93.60 -.40 94.00 1665 ---- ---- ---- ---- 94.50 -.50 95.00 1670 ---- ---- ---- ---- 95.40 -.50 95.90 1675 ---- ---- ---- ---- 96.40 -.40 96.80 1680 ---- ---- ---- ---- 97.30 -.50 97.80 1685 ---- ---- ---- ---- 98.30 -.50 98.80 1690 ---- ---- ---- ---- 99.20 -.50 99.70 1695 ---- ---- ---- ---- 100.20 -.50 100.70 1700 ---- ---- ---- ---- 101.20 -.40 101.60 1705 ---- ---- ---- ---- 102.10 -.50 102.60 1710 ---- ---- ---- ---- 103.10 -.50 103.60 1715 ---- ---- ---- ---- 104.10 -.50 104.60 1720 ---- ---- ---- ---- 105.00 -.50 105.50 1725 ---- ---- ---- ---- 106.00 -.50 106.50 1730 ---- ---- ---- ---- 107.00 -.50 107.50 1735 ---- ---- ---- ---- 108.00 -.50 108.50 1740 ---- ---- ---- ---- 108.90 -.60 109.50 1745 ---- ---- ---- ---- 109.90 -.60 110.50 1750 ---- ---- ---- ---- 110.90 -.50 111.40 1755 ---- ---- ---- ---- 111.90 -.50 112.40 1760 ---- ---- ---- ---- 112.90 -.50 113.40 1765 ---- ---- ---- ---- 113.90 -.50 114.40 1770 ---- ---- ---- ---- 114.90 -.50 115.40 1775 ---- ---- ---- ---- 115.90 -.50 116.40 1780 ---- ---- ---- ---- 116.90 -.50 117.40 1785 ---- ---- ---- ---- 117.90 -.50 118.40 1790 ---- ---- ---- ---- 118.80 -.60 119.40 1795 ---- ---- ---- ---- 119.80 -.60 120.40 1800 ---- ---- ---- ---- 120.80 -.60 121.40 1805 ---- ---- ---- ---- 121.80 -.60 122.40 1810 ---- ---- ---- ---- 122.80 -.60 123.40 1815 ---- ---- ---- ---- 123.80 -.60 124.40 1820 ---- ---- ---- ---- 124.90 -.50 125.40 1825 ---- ---- ---- ---- 125.90 -.60 126.50 1830 ---- ---- ---- ---- 126.90 -.60 127.50 1835 ---- ---- ---- ---- 127.90 -.60 128.50 1840 ---- ---- ---- ---- 128.90 -.70 129.60 1845 ---- ---- ---- ---- 130.00 -.60 130.60 1850 ---- ---- ---- ---- 131.00 -.70 131.70 1855 ---- ---- ---- ---- 132.10 -.60 132.70 1860 ---- ---- ---- ---- 133.20 -.60 133.80 1865 ---- ---- ---- ---- 134.20 -.70 134.90 1870 ---- ---- ---- ---- 135.30 -.70 136.00 1875 ---- ---- ---- ---- 136.40 -.70 137.10 1880 ---- ---- ---- ---- 137.50 -.70 138.20 1885 ---- ---- ---- ---- 138.70 -.60 139.30 1890 ---- ---- ---- ---- 139.80 -.70 140.50 1895 ---- ---- ---- ---- 141.00 -.60 141.60 1900 ---- ---- ---- ---- 142.10 -.70 142.80 1905 ---- ---- ---- ---- 143.30 -.70 144.00 1910 ---- ---- ---- ---- 144.50 -.70 145.20 1915 ---- ---- ---- ---- 145.80 -.60 146.40 1920 ---- ---- ---- ---- 147.00 -.70 147.70 1925 ---- ---- ---- ---- 148.30 -.70 149.00 1930 ---- ---- ---- ---- 149.60 -.70 150.30 1935 ---- ---- ---- ---- 150.90 -.70 151.60 1940 ---- ---- ---- ---- 152.20 -.70 152.90 1945 ---- ---- ---- ---- 153.60 -.70 154.30 1950 ---- ---- ---- ---- 154.90 -.80 155.70 1955 ---- ---- ---- ---- 156.30 -.80 157.10 1960 ---- ---- ---- ---- 157.80 -.70 158.50 1965 ---- ---- ---- ---- 159.20 -.80 160.00 1970 ---- ---- ---- ---- 160.70 -.80 161.50 1975 ---- ---- ---- ---- 162.30 -.70 163.00 1980 ---- ---- ---- ---- 163.80 -.80 164.60 1985 ---- ---- ---- ---- 165.40 -.80 166.20 1990 ---- ---- ---- ---- 167.00 -.80 167.80 1995 ---- ---- ---- ---- 168.70 -.70 169.40 2000 ---- ---- ---- ---- 170.30 -.80 171.10 2005 ---- ---- ---- ---- 172.10 -.80 172.90 2010 ---- ---- ---- ---- 173.80 -.80 174.60 2015 ---- ---- ---- ---- 175.60 -.80 176.40 2020 ---- ---- ---- ---- 177.40 -.80 178.20 2025 ---- ---- ---- ---- 179.30 -.80 180.10 2030 ---- ---- ---- ---- 181.10 -.90 182.00 2035 ---- ---- ---- ---- 183.10 -.80 183.90 2040 ---- ---- ---- ---- 185.00 -.80 185.80 2045 ---- ---- ---- ---- 187.00 -.80 187.80 2050 ---- ---- ---- ---- 189.00 -.90 189.90 2055 ---- ---- ---- ---- 191.10 -.80 191.90 2060 ---- ---- ---- ---- 193.10 -.90 194.00 2065 ---- ---- ---- ---- 195.20 -.90 196.10 2070 ---- ---- ---- ---- 197.40 -.90 198.30 2075 ---- ---- ---- ---- 199.60 -.90 200.50 2080 ---- ---- ---- ---- 201.80 -.90 202.70 2085 ---- ---- ---- ---- 204.00 -1.00 205.00 2090 ---- ---- ---- ---- 206.30 -.90 207.20 2095 ---- ---- ---- ---- 208.60 -1.00 209.60 2100 ---- ---- ---- ---- 211.00 -.90 211.90 2105 ---- ---- ---- ---- 213.40 -.90 214.30 2110 ---- ---- ---- ---- 215.80 -.90 216.70 2115 ---- ---- ---- ---- 218.20 -1.00 219.20 2120 ---- ---- ---- ---- 220.70 -.90 221.60 2125 ---- ---- ---- ---- 223.20 -1.00 224.20 2130 ---- ---- ---- ---- 225.70 -1.00 226.70 2135 ---- ---- ---- ---- 228.30 -1.00 229.30 2140 ---- ---- ---- ---- 230.90 -1.00 231.90 2145 ---- ---- ---- ---- 233.50 -1.00 234.50 2150 ---- ---- ---- ---- 236.20 -1.00 237.20 2155 ---- ---- ---- ---- 238.90 -1.00 239.90 2160 ---- ---- ---- ---- 241.60 -1.00 242.60 2165 ---- ---- ---- ---- 244.40 -1.00 245.40 2170 ---- ---- ---- ---- 247.10 -1.10 248.20 2175 ---- ---- ---- ---- 250.00 -1.00 251.00 2180 ---- ---- ---- ---- 252.80 -1.10 253.90 2185 ---- ---- ---- ---- 255.70 -1.10 256.80 2190 ---- ---- ---- ---- 258.60 -1.10 259.70 2195 ---- ---- ---- ---- 261.50 -1.10 262.60 2200 ---- ---- ---- ---- 264.50 -1.10 265.60 2205 ---- ---- ---- ---- 267.40 -1.20 268.60 2210 ---- ---- ---- ---- 270.50 -1.10 271.60 2215 ---- ---- ---- ---- 273.50 -1.10 274.60 2220 ---- ---- ---- ---- 276.60 -1.10 277.70 2225 ---- ---- ---- ---- 279.60 -1.20 280.80 2230 ---- ---- ---- ---- 282.80 -1.10 283.90 2235 ---- ---- ---- ---- 285.90 -1.20 287.10 2240 ---- ---- ---- ---- 289.10 -1.20 290.30 2245 ---- ---- ---- ---- 292.30 -1.20 293.50 2250 ---- ---- ---- ---- 295.50 -1.20 296.70 2255 ---- ---- ---- ---- 298.70 -1.20 299.90 2260 ---- ---- ---- ---- 302.00 -1.20 303.20 2265 ---- ---- ---- ---- 305.30 -1.20 306.50 2270 ---- ---- ---- ---- 308.60 -1.20 309.80 2275 ---- ---- ---- ---- 311.90 -1.30 313.20 2280 ---- ---- ---- ---- 315.20 -1.30 316.50 2285 ---- ---- ---- ---- 318.60 -1.30 319.90 2290 ---- ---- ---- ---- 322.00 -1.30 323.30 2295 ---- ---- ---- ---- 325.40 -1.30 326.70 2300 ---- ---- ---- ---- 328.80 -1.30 330.10 2305 ---- ---- ---- ---- 332.30 -1.30 333.60 2310 ---- ---- ---- ---- 335.70 -1.40 337.10 2315 ---- ---- ---- ---- 339.20 -1.40 340.60 2320 ---- ---- ---- ---- 342.70 -1.40 344.10 2325 ---- ---- ---- ---- 346.20 -1.40 347.60 2330 ---- ---- ---- ---- 349.80 -1.30 351.10 2335 ---- ---- ---- ---- 353.30 -1.40 354.70 2340 ---- ---- ---- ---- 356.90 -1.40 358.30 2345 ---- ---- ---- ---- 360.50 -1.40 361.90 2350 ---- ---- ---- ---- 364.10 -1.40 365.50 2355 ---- ---- ---- ---- 367.70 -1.40 369.10 2360 ---- ---- ---- ---- 371.30 -1.40 372.70 2365 ---- ---- ---- ---- 374.90 -1.50 376.40 2370 ---- ---- ---- ---- 378.60 -1.40 380.00 2375 ---- ---- ---- ---- 382.20 -1.50 383.70 2380 ---- ---- ---- ---- 385.90 -1.50 387.40 2385 ---- ---- ---- ---- 389.60 -1.50 391.10 2390 ---- ---- ---- ---- 393.30 -1.50 394.80 2395 ---- ---- ---- ---- 397.00 -1.50 398.50 2400 ---- ---- ---- ---- 400.70 -1.50 402.20 2405 ---- ---- ---- ---- 404.40 -1.50 405.90 2410 ---- ---- ---- ---- 408.10 -1.60 409.70 2415 ---- ---- ---- ---- 411.90 -1.50 413.40 2420 ---- ---- ---- ---- 415.60 -1.60 417.20 2425 ---- ---- ---- ---- 419.40 -1.50 420.90 2430 ---- ---- ---- ---- 423.10 -1.60 424.70 2435 ---- ---- ---- ---- 426.90 -1.60 428.50 2440 ---- ---- ---- ---- 430.70 -1.60 432.30 2445 ---- ---- ---- ---- 434.50 -1.60 436.10 2450 ---- ---- ---- ---- 438.30 -1.60 439.90 2455 ---- ---- ---- ---- 442.20 -1.60 443.80 2460 ---- ---- ---- ---- 446.00 -1.60 447.60 2465 ---- ---- ---- ---- 449.80 -1.70 451.50 2470 ---- ---- ---- ---- 453.70 -1.60 455.30 2475 ---- ---- ---- ---- 457.50 -1.70 459.20 2480 ---- ---- ---- ---- 461.40 -1.70 463.10 2485 ---- ---- ---- ---- 465.30 -1.60 466.90 2490 ---- ---- ---- ---- 469.10 -1.70 470.80 2495 ---- ---- ---- ---- 473.00 -1.70 474.70 2500 ---- ---- ---- ---- 476.90 -1.70 478.60 2505 ---- ---- ---- ---- 480.80 -1.80 482.60 2510 ---- ---- ---- ---- 484.80 -1.70 486.50 2515 ---- ---- ---- ---- 488.70 -1.70 490.40 2520 ---- ---- ---- ---- 492.60 -1.80 494.40 2525 ---- ---- ---- ---- 496.60 -1.70 498.30 2530 ---- ---- ---- ---- 500.50 -1.80 502.30 2540 ---- ---- ---- ---- 508.40 -1.80 510.20 2550 ---- ---- ---- ---- 516.40 -1.80 518.20 2560 ---- ---- ---- ---- 524.40 -1.80 526.20 2570 ---- ---- ---- ---- 532.40 -1.80 534.20 2575 ---- ---- ---- ---- 536.40 -1.90 538.30 2580 ---- ---- ---- ---- 540.50 -1.80 542.30 2590 ---- ---- ---- ---- 548.50 -1.90 550.40 2600 ---- ---- ---- ---- 556.70 -1.80 558.50 2610 ---- ---- ---- ---- 564.80 -1.90 566.70 2625 ---- ---- ---- ---- 577.10 -1.90 579.00 2650 ---- ---- ---- ---- 597.60 -2.00 599.60 2675 ---- ---- ---- ---- 618.40 -2.00 620.40 2700 ---- ---- ---- ---- 639.30 -2.00 641.30 2725 ---- ---- ---- ---- 660.30 -2.10 662.40 2750 ---- ---- ---- ---- 681.50 -2.20 683.70 2775 ---- ---- ---- ---- 702.80 -2.20 705.00 2800 ---- ---- ---- ---- 724.30 -2.20 726.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.50 -.20 57.70 1400 ---- ---- ---- ---- 60.90 -.20 61.10 1425 ---- ---- ---- ---- 64.40 -.30 64.70 1450 ---- ---- ---- ---- 68.00 -.30 68.30 1475 ---- ---- ---- ---- 71.80 -.30 72.10 1500 ---- ---- ---- ---- 75.70 -.30 76.00 1525 ---- ---- ---- ---- 79.70 -.40 80.10 1550 ---- ---- ---- ---- 83.80 -.40 84.20 1570 ---- ---- ---- ---- 87.30 -.40 87.70 1575 ---- ---- ---- ---- 88.10 -.50 88.60 1580 ---- ---- ---- ---- 89.00 -.40 89.40 1590 ---- ---- ---- ---- 90.80 -.40 91.20 1600 ---- ---- ---- ---- 92.60 -.40 93.00 1610 ---- ---- ---- ---- 94.40 -.50 94.90 1620 ---- ---- ---- ---- 96.20 -.50 96.70 1625 ---- ---- ---- ---- 97.20 -.40 97.60 1630 ---- ---- ---- ---- 98.10 -.50 98.60 1640 ---- ---- ---- ---- 100.00 -.50 100.50 1650 ---- ---- ---- ---- 101.90 -.50 102.40 1660 ---- ---- ---- ---- 103.80 -.50 104.30 1670 ---- ---- ---- ---- 105.70 -.50 106.20 1675 ---- ---- ---- ---- 106.70 -.50 107.20 1680 ---- ---- ---- ---- 107.70 -.50 108.20 1685 ---- ---- ---- ---- 108.60 -.60 109.20 1690 ---- ---- ---- ---- 109.60 -.50 110.10 1695 ---- ---- ---- ---- 110.60 -.50 111.10 1700 ---- ---- ---- ---- 111.60 -.50 112.10 1705 ---- ---- ---- ---- 112.60 -.50 113.10 1710 ---- ---- ---- ---- 113.60 -.50 114.10 1715 ---- ---- ---- ---- 114.60 -.50 115.10 1720 ---- ---- ---- ---- 115.60 -.50 116.10 1725 ---- ---- ---- ---- 116.60 -.50 117.10 1730 ---- ---- ---- ---- 117.60 -.50 118.10 1735 ---- ---- ---- ---- 118.60 -.60 119.20 1740 ---- ---- ---- ---- 119.60 -.60 120.20 1745 ---- ---- ---- ---- 120.60 -.60 121.20 1750 ---- ---- ---- ---- 121.60 -.60 122.20 1755 ---- ---- ---- ---- 122.60 -.60 123.20 1760 ---- ---- ---- ---- 123.70 -.50 124.20 1765 ---- ---- ---- ---- 124.70 -.60 125.30 1770 ---- ---- ---- ---- 125.70 -.60 126.30 1775 ---- ---- ---- ---- 126.70 -.60 127.30 1780 ---- ---- ---- ---- 127.70 -.60 128.30 1785 ---- ---- ---- ---- 128.70 -.70 129.40 1790 ---- ---- ---- ---- 129.80 -.60 130.40 1795 ---- ---- ---- ---- 130.80 -.60 131.40 1800 ---- ---- ---- ---- 131.80 -.60 132.40 1805 ---- ---- ---- ---- 132.80 -.70 133.50 1810 ---- ---- ---- ---- 133.80 -.70 134.50 1815 ---- ---- ---- ---- 134.90 -.60 135.50 1820 ---- ---- ---- ---- 135.90 -.60 136.50 1825 ---- ---- ---- ---- 136.90 -.70 137.60 1830 ---- ---- ---- ---- 137.90 -.70 138.60 1835 ---- ---- ---- ---- 139.00 -.60 139.60 1840 ---- ---- ---- ---- 140.00 -.60 140.60 1845 ---- ---- ---- ---- 141.00 -.70 141.70 1850 ---- ---- ---- ---- 142.10 -.60 142.70 1855 ---- ---- ---- ---- 143.10 -.70 143.80 1860 ---- ---- ---- ---- 144.10 -.70 144.80 1865 ---- ---- ---- ---- 145.20 -.70 145.90 1870 ---- ---- ---- ---- 146.30 -.70 147.00 1875 ---- ---- ---- ---- 147.30 -.70 148.00 1880 ---- ---- ---- ---- 148.40 -.70 149.10 1885 ---- ---- ---- ---- 149.50 -.70 150.20 1890 ---- ---- ---- ---- 150.60 -.70 151.30 1895 ---- ---- ---- ---- 151.70 -.80 152.50 1900 ---- ---- ---- ---- 152.90 -.70 153.60 1905 ---- ---- ---- ---- 154.00 -.70 154.70 1910 ---- ---- ---- ---- 155.20 -.70 155.90 1915 ---- ---- ---- ---- 156.30 -.80 157.10 1920 ---- ---- ---- ---- 157.50 -.80 158.30 1925 ---- ---- ---- ---- 158.70 -.80 159.50 1930 ---- ---- ---- ---- 159.90 -.80 160.70 1935 ---- ---- ---- ---- 161.20 -.70 161.90 1940 ---- ---- ---- ---- 162.40 -.80 163.20 1945 ---- ---- ---- ---- 163.70 -.80 164.50 1950 ---- ---- ---- ---- 165.00 -.80 165.80 1955 ---- ---- ---- ---- 166.30 -.80 167.10 1960 ---- ---- ---- ---- 167.70 -.80 168.50 1965 ---- ---- ---- ---- 169.00 -.80 169.80 1970 ---- ---- ---- ---- 170.40 -.80 171.20 1975 ---- ---- ---- ---- 171.90 -.80 172.70 1980 ---- ---- ---- ---- 173.30 -.80 174.10 1985 ---- ---- ---- ---- 174.80 -.80 175.60 1990 ---- ---- ---- ---- 176.30 -.80 177.10 1995 ---- ---- ---- ---- 177.80 -.80 178.60 2000 ---- ---- ---- ---- 179.40 -.80 180.20 2005 ---- ---- ---- ---- 181.00 -.80 181.80 2010 ---- ---- ---- ---- 182.60 -.90 183.50 2015 ---- ---- ---- ---- 184.30 -.80 185.10 2020 ---- ---- ---- ---- 186.00 -.80 186.80 2025 ---- ---- ---- ---- 187.70 -.90 188.60 2030 ---- ---- ---- ---- 189.50 -.80 190.30 2035 ---- ---- ---- ---- 191.30 -.80 192.10 2040 ---- ---- ---- ---- 193.10 -.90 194.00 2045 ---- ---- ---- ---- 195.00 -.90 195.90 2050 ---- ---- ---- ---- 196.90 -.90 197.80 2055 ---- ---- ---- ---- 198.80 -.90 199.70 2060 ---- ---- ---- ---- 200.70 -1.00 201.70 2065 ---- ---- ---- ---- 202.70 -1.00 203.70 2070 ---- ---- ---- ---- 204.80 -.90 205.70 2075 ---- ---- ---- ---- 206.80 -1.00 207.80 2080 ---- ---- ---- ---- 208.90 -1.00 209.90 2085 ---- ---- ---- ---- 211.10 -.90 212.00 2090 ---- ---- ---- ---- 213.20 -1.00 214.20 2095 ---- ---- ---- ---- 215.50 -.90 216.40 2100 ---- ---- ---- ---- 217.70 -1.00 218.70 2105 ---- ---- ---- ---- 220.00 -1.00 221.00 2110 ---- ---- ---- ---- 222.30 -1.00 223.30 2115 ---- ---- ---- ---- 224.60 -1.00 225.60 2120 ---- ---- ---- ---- 227.00 -1.00 228.00 2125 ---- ---- ---- ---- 229.40 -1.00 230.40 2130 ---- ---- ---- ---- 231.80 -1.00 232.80 2135 ---- ---- ---- ---- 234.30 -1.00 235.30 2140 ---- ---- ---- ---- 236.80 -1.00 237.80 2145 ---- ---- ---- ---- 239.30 -1.10 240.40 2150 ---- ---- ---- ---- 241.90 -1.00 242.90 2155 ---- ---- ---- ---- 244.50 -1.10 245.60 2160 ---- ---- ---- ---- 247.10 -1.10 248.20 2165 ---- ---- ---- ---- 249.80 -1.10 250.90 2170 ---- ---- ---- ---- 252.50 -1.10 253.60 2175 ---- ---- ---- ---- 255.20 -1.10 256.30 2180 ---- ---- ---- ---- 257.90 -1.20 259.10 2185 ---- ---- ---- ---- 260.70 -1.20 261.90 2190 ---- ---- ---- ---- 263.60 -1.10 264.70 2195 ---- ---- ---- ---- 266.40 -1.20 267.60 2200 ---- ---- ---- ---- 269.30 -1.20 270.50 2205 ---- ---- ---- ---- 272.20 -1.20 273.40 2210 ---- ---- ---- ---- 275.20 -1.20 276.40 2215 ---- ---- ---- ---- 278.10 -1.20 279.30 2220 ---- ---- ---- ---- 281.10 -1.30 282.40 2225 ---- ---- ---- ---- 284.20 -1.20 285.40 2230 ---- ---- ---- ---- 287.20 -1.30 288.50 2235 ---- ---- ---- ---- 290.30 -1.30 291.60 2240 ---- ---- ---- ---- 293.40 -1.30 294.70 2245 ---- ---- ---- ---- 296.60 -1.20 297.80 2250 ---- ---- ---- ---- 299.80 -1.20 301.00 2255 ---- ---- ---- ---- 303.00 -1.20 304.20 2260 ---- ---- ---- ---- 306.20 -1.30 307.50 2265 ---- ---- ---- ---- 309.40 -1.30 310.70 2270 ---- ---- ---- ---- 312.70 -1.30 314.00 2275 ---- ---- ---- ---- 316.00 -1.30 317.30 2280 ---- ---- ---- ---- 319.30 -1.30 320.60 2285 ---- ---- ---- ---- 322.60 -1.40 324.00 2290 ---- ---- ---- ---- 326.00 -1.40 327.40 2295 ---- ---- ---- ---- 329.40 -1.40 330.80 2300 ---- ---- ---- ---- 332.80 -1.40 334.20 2305 ---- ---- ---- ---- 336.20 -1.40 337.60 2310 ---- ---- ---- ---- 339.70 -1.40 341.10 2315 ---- ---- ---- ---- 343.10 -1.50 344.60 2320 ---- ---- ---- ---- 346.60 -1.50 348.10 2325 ---- ---- ---- ---- 350.10 -1.50 351.60 2330 ---- ---- ---- ---- 353.70 -1.40 355.10 2335 ---- ---- ---- ---- 357.20 -1.50 358.70 2340 ---- ---- ---- ---- 360.80 -1.40 362.20 2345 ---- ---- ---- ---- 364.40 -1.40 365.80 2350 ---- ---- ---- ---- 367.90 -1.50 369.40 2355 ---- ---- ---- ---- 371.60 -1.40 373.00 2360 ---- ---- ---- ---- 375.20 -1.50 376.70 2365 ---- ---- ---- ---- 378.80 -1.50 380.30 2370 ---- ---- ---- ---- 382.50 -1.50 384.00 2375 ---- ---- ---- ---- 386.10 -1.60 387.70 2380 ---- ---- ---- ---- 389.80 -1.60 391.40 2385 ---- ---- ---- ---- 393.50 -1.60 395.10 2390 ---- ---- ---- ---- 397.20 -1.60 398.80 2395 ---- ---- ---- ---- 401.00 -1.50 402.50 2400 ---- ---- ---- ---- 404.70 -1.60 406.30 2405 ---- ---- ---- ---- 408.40 -1.60 410.00 2410 ---- ---- ---- ---- 412.20 -1.60 413.80 2415 ---- ---- ---- ---- 415.90 -1.70 417.60 2420 ---- ---- ---- ---- 419.70 -1.60 421.30 2425 ---- ---- ---- ---- 423.50 -1.60 425.10 2430 ---- ---- ---- ---- 427.30 -1.60 428.90 2435 ---- ---- ---- ---- 431.10 -1.60 432.70 2440 ---- ---- ---- ---- 434.90 -1.70 436.60 2445 ---- ---- ---- ---- 438.70 -1.70 440.40 2450 ---- ---- ---- ---- 442.50 -1.70 444.20 2455 ---- ---- ---- ---- 446.40 -1.70 448.10 2460 ---- ---- ---- ---- 450.20 -1.70 451.90 2465 ---- ---- ---- ---- 454.10 -1.70 455.80 2470 ---- ---- ---- ---- 457.90 -1.80 459.70 2475 ---- ---- ---- ---- 461.80 -1.70 463.50 2480 ---- ---- ---- ---- 465.70 -1.70 467.40 2485 ---- ---- ---- ---- 469.60 -1.70 471.30 2490 ---- ---- ---- ---- 473.50 -1.80 475.30 2495 ---- ---- ---- ---- 477.40 -1.80 479.20 2500 ---- ---- ---- ---- 481.30 -1.80 483.10 2505 ---- ---- ---- ---- 485.20 -1.80 487.00 2510 ---- ---- ---- ---- 489.20 -1.80 491.00 2515 ---- ---- ---- ---- 493.10 -1.80 494.90 2520 ---- ---- ---- ---- 497.10 -1.80 498.90 2525 ---- ---- ---- ---- 501.00 -1.90 502.90 2530 ---- ---- ---- ---- 505.00 -1.80 506.80 2535 ---- ---- ---- ---- 509.00 -1.80 510.80 2540 ---- ---- ---- ---- 512.90 -1.90 514.80 2550 ---- ---- ---- ---- 520.90 -1.90 522.80 2560 ---- ---- ---- ---- 529.00 -1.90 530.90 2570 ---- ---- ---- ---- 537.00 -1.90 538.90 2575 ---- ---- ---- ---- 541.10 -1.90 543.00 2580 ---- ---- ---- ---- 545.10 -2.00 547.10 2590 ---- ---- ---- ---- 553.20 -2.00 555.20 2600 ---- ---- ---- ---- 561.40 -1.90 563.30 2610 ---- ---- ---- ---- 569.50 -2.00 571.50 2620 ---- ---- ---- ---- 577.70 -2.10 579.80 2625 ---- ---- ---- ---- 581.80 -2.10 583.90 2630 ---- ---- ---- ---- 586.00 -2.00 588.00 2650 ---- ---- ---- ---- 602.50 -2.10 604.60 2675 ---- ---- ---- ---- 623.30 -2.10 625.40 2700 ---- ---- ---- ---- 644.30 -2.20 646.50 2725 ---- ---- ---- ---- 665.40 -2.20 667.60 2750 ---- ---- ---- ---- 686.70 -2.20 688.90 2775 ---- ---- ---- ---- 708.10 -2.30 710.40 2800 ---- ---- ---- ---- 729.60 -2.40 732.00 2825 ---- ---- ---- ---- 751.30 -2.40 753.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.60 -.30 69.90 1425 ---- ---- ---- ---- 73.30 -.40 73.70 1450 ---- ---- ---- ---- 77.20 -.30 77.50 1475 ---- ---- ---- ---- 81.10 -.40 81.50 1500 ---- ---- ---- ---- 85.20 -.40 85.60 1525 ---- ---- ---- ---- 89.40 -.50 89.90 1550 ---- ---- ---- ---- 93.80 -.40 94.20 1575 ---- ---- ---- ---- 98.30 -.40 98.70 1580 ---- ---- ---- ---- 99.20 -.50 99.70 1590 ---- ---- ---- ---- 101.00 -.50 101.50 1600 ---- ---- ---- ---- 102.90 -.50 103.40 1610 ---- ---- ---- ---- 104.70 -.60 105.30 1620 ---- ---- ---- ---- 106.60 -.60 107.20 1625 ---- ---- ---- ---- 107.60 -.50 108.10 1630 ---- ---- ---- ---- 108.60 -.50 109.10 1640 ---- ---- ---- ---- 110.50 -.50 111.00 1650 ---- ---- ---- ---- 112.50 -.50 113.00 1660 ---- ---- ---- ---- 114.40 -.60 115.00 1670 ---- ---- ---- ---- 116.40 -.60 117.00 1675 ---- ---- ---- ---- 117.40 -.60 118.00 1680 ---- ---- ---- ---- 118.40 -.60 119.00 1685 ---- ---- ---- ---- 119.40 -.60 120.00 1690 ---- ---- ---- ---- 120.50 -.50 121.00 1695 ---- ---- ---- ---- 121.50 -.60 122.10 1700 ---- ---- ---- ---- 122.50 -.60 123.10 1705 ---- ---- ---- ---- 123.50 -.60 124.10 1710 ---- ---- ---- ---- 124.50 -.60 125.10 1715 ---- ---- ---- ---- 125.50 -.70 126.20 1720 ---- ---- ---- ---- 126.60 -.60 127.20 1725 ---- ---- ---- ---- 127.60 -.60 128.20 1730 ---- ---- ---- ---- 128.60 -.70 129.30 1735 ---- ---- ---- ---- 129.70 -.60 130.30 1740 ---- ---- ---- ---- 130.70 -.60 131.30 1745 ---- ---- ---- ---- 131.70 -.70 132.40 1750 ---- ---- ---- ---- 132.80 -.60 133.40 1755 ---- ---- ---- ---- 133.80 -.70 134.50 1760 ---- ---- ---- ---- 134.90 -.60 135.50 1765 ---- ---- ---- ---- 135.90 -.70 136.60 1770 ---- ---- ---- ---- 136.90 -.70 137.60 1775 ---- ---- ---- ---- 138.00 -.60 138.60 1780 ---- ---- ---- ---- 139.00 -.70 139.70 1785 ---- ---- ---- ---- 140.10 -.60 140.70 1790 ---- ---- ---- ---- 141.10 -.70 141.80 1795 ---- ---- ---- ---- 142.10 -.70 142.80 1800 ---- ---- ---- ---- 143.20 -.70 143.90 1805 ---- ---- ---- ---- 144.20 -.70 144.90 1810 ---- ---- ---- ---- 145.30 -.70 146.00 1815 ---- ---- ---- ---- 146.30 -.70 147.00 1820 ---- ---- ---- ---- 147.30 -.70 148.00 1825 ---- ---- ---- ---- 148.40 -.70 149.10 1830 ---- ---- ---- ---- 149.40 -.70 150.10 1835 ---- ---- ---- ---- 150.40 -.80 151.20 1840 ---- ---- ---- ---- 151.50 -.70 152.20 1845 ---- ---- ---- ---- 152.50 -.70 153.20 1850 ---- ---- ---- ---- 153.60 -.70 154.30 1855 ---- ---- ---- ---- 154.60 -.70 155.30 1860 ---- ---- ---- ---- 155.60 -.80 156.40 1865 ---- ---- ---- ---- 156.70 -.80 157.50 1870 ---- ---- ---- ---- 157.80 -.70 158.50 1875 ---- ---- ---- ---- 158.80 -.80 159.60 1880 ---- ---- ---- ---- 159.90 -.80 160.70 1885 ---- ---- ---- ---- 161.00 -.80 161.80 1890 ---- ---- ---- ---- 162.10 -.80 162.90 1895 ---- ---- ---- ---- 163.20 -.80 164.00 1900 ---- ---- ---- ---- 164.30 -.80 165.10 1905 ---- ---- ---- ---- 165.40 -.80 166.20 1910 ---- ---- ---- ---- 166.50 -.80 167.30 1915 ---- ---- ---- ---- 167.70 -.80 168.50 1920 ---- ---- ---- ---- 168.90 -.80 169.70 1925 ---- ---- ---- ---- 170.00 -.80 170.80 1930 ---- ---- ---- ---- 171.20 -.80 172.00 1935 ---- ---- ---- ---- 172.40 -.90 173.30 1940 ---- ---- ---- ---- 173.70 -.80 174.50 1945 ---- ---- ---- ---- 174.90 -.80 175.70 1950 ---- ---- ---- ---- 176.20 -.80 177.00 1955 ---- ---- ---- ---- 177.50 -.80 178.30 1960 ---- ---- ---- ---- 178.80 -.80 179.60 1965 ---- ---- ---- ---- 180.10 -.90 181.00 1970 ---- ---- ---- ---- 181.50 -.80 182.30 1975 ---- ---- ---- ---- 182.80 -.90 183.70 1980 ---- ---- ---- ---- 184.20 -.90 185.10 1985 ---- ---- ---- ---- 185.70 -.80 186.50 1990 ---- ---- ---- ---- 187.10 -.90 188.00 1995 ---- ---- ---- ---- 188.60 -.90 189.50 2000 ---- ---- ---- ---- 190.10 -.90 191.00 2005 ---- ---- ---- ---- 191.70 -.90 192.60 2010 ---- ---- ---- ---- 193.30 -.90 194.20 2015 ---- ---- ---- ---- 194.90 -.90 195.80 2020 ---- ---- ---- ---- 196.50 -.90 197.40 2025 ---- ---- ---- ---- 198.20 -.90 199.10 2030 ---- ---- ---- ---- 199.90 -1.00 200.90 2035 ---- ---- ---- ---- 201.70 -.90 202.60 2040 ---- ---- ---- ---- 203.40 -1.00 204.40 2045 ---- ---- ---- ---- 205.30 -.90 206.20 2050 ---- ---- ---- ---- 207.10 -1.00 208.10 2055 ---- ---- ---- ---- 209.00 -1.00 210.00 2060 ---- ---- ---- ---- 210.90 -1.00 211.90 2065 ---- ---- ---- ---- 212.90 -1.00 213.90 2070 ---- ---- ---- ---- 214.90 -1.00 215.90 2075 ---- ---- ---- ---- 216.90 -1.00 217.90 2080 ---- ---- ---- ---- 218.90 -1.10 220.00 2085 ---- ---- ---- ---- 221.00 -1.10 222.10 2090 ---- ---- ---- ---- 223.20 -1.00 224.20 2095 ---- ---- ---- ---- 225.30 -1.10 226.40 2100 ---- ---- ---- ---- 227.50 -1.10 228.60 2105 ---- ---- ---- ---- 229.80 -1.00 230.80 2110 ---- ---- ---- ---- 232.00 -1.10 233.10 2115 ---- ---- ---- ---- 234.30 -1.10 235.40 2120 ---- ---- ---- ---- 236.70 -1.00 237.70 2125 ---- ---- ---- ---- 239.00 -1.10 240.10 2130 ---- ---- ---- ---- 241.40 -1.10 242.50 2135 ---- ---- ---- ---- 243.90 -1.10 245.00 2140 ---- ---- ---- ---- 246.30 -1.20 247.50 2145 ---- ---- ---- ---- 248.80 -1.20 250.00 2150 ---- ---- ---- ---- 251.40 -1.10 252.50 2155 ---- ---- ---- ---- 253.90 -1.20 255.10 2160 ---- ---- ---- ---- 256.60 -1.10 257.70 2165 ---- ---- ---- ---- 259.20 -1.20 260.40 2170 ---- ---- ---- ---- 261.90 -1.10 263.00 2175 ---- ---- ---- ---- 264.60 -1.20 265.80 2180 ---- ---- ---- ---- 267.30 -1.20 268.50 2185 ---- ---- ---- ---- 270.10 -1.20 271.30 2190 ---- ---- ---- ---- 272.90 -1.20 274.10 2195 ---- ---- ---- ---- 275.70 -1.20 276.90 2200 ---- ---- ---- ---- 278.60 -1.20 279.80 2205 ---- ---- ---- ---- 281.50 -1.20 282.70 2210 ---- ---- ---- ---- 284.40 -1.30 285.70 2215 ---- ---- ---- ---- 287.40 -1.30 288.70 2220 ---- ---- ---- ---- 290.40 -1.30 291.70 2225 ---- ---- ---- ---- 293.40 -1.30 294.70 2230 ---- ---- ---- ---- 296.50 -1.30 297.80 2235 ---- ---- ---- ---- 299.50 -1.40 300.90 2240 ---- ---- ---- ---- 302.70 -1.30 304.00 2245 ---- ---- ---- ---- 305.80 -1.30 307.10 2250 ---- ---- ---- ---- 309.00 -1.30 310.30 2255 ---- ---- ---- ---- 312.10 -1.40 313.50 2260 ---- ---- ---- ---- 315.40 -1.30 316.70 2265 ---- ---- ---- ---- 318.60 -1.40 320.00 2270 ---- ---- ---- ---- 321.90 -1.40 323.30 2275 ---- ---- ---- ---- 325.20 -1.40 326.60 2280 ---- ---- ---- ---- 328.50 -1.40 329.90 2285 ---- ---- ---- ---- 331.80 -1.40 333.20 2290 ---- ---- ---- ---- 335.20 -1.40 336.60 2295 ---- ---- ---- ---- 338.60 -1.40 340.00 2300 ---- ---- ---- ---- 342.00 -1.40 343.40 2305 ---- ---- ---- ---- 345.40 -1.40 346.80 2310 ---- ---- ---- ---- 348.80 -1.50 350.30 2315 ---- ---- ---- ---- 352.30 -1.50 353.80 2320 ---- ---- ---- ---- 355.80 -1.40 357.20 2325 ---- ---- ---- ---- 359.30 -1.50 360.80 2330 ---- ---- ---- ---- 362.80 -1.50 364.30 2335 ---- ---- ---- ---- 366.30 -1.50 367.80 2340 ---- ---- ---- ---- 369.80 -1.60 371.40 2345 ---- ---- ---- ---- 373.40 -1.50 374.90 2350 ---- ---- ---- ---- 377.00 -1.50 378.50 2355 ---- ---- ---- ---- 380.60 -1.50 382.10 2360 ---- ---- ---- ---- 384.20 -1.50 385.70 2365 ---- ---- ---- ---- 387.80 -1.60 389.40 2370 ---- ---- ---- ---- 391.40 -1.60 393.00 2375 ---- ---- ---- ---- 395.00 -1.60 396.60 2380 ---- ---- ---- ---- 398.70 -1.60 400.30 2385 ---- ---- ---- ---- 402.30 -1.70 404.00 2390 ---- ---- ---- ---- 406.00 -1.60 407.60 2395 ---- ---- ---- ---- 409.70 -1.60 411.30 2400 ---- ---- ---- ---- 413.30 -1.70 415.00 2405 ---- ---- ---- ---- 417.00 -1.70 418.70 2410 ---- ---- ---- ---- 420.70 -1.70 422.40 2415 ---- ---- ---- ---- 424.40 -1.70 426.10 2420 ---- ---- ---- ---- 428.10 -1.70 429.80 2425 ---- ---- ---- ---- 431.80 -1.80 433.60 2430 ---- ---- ---- ---- 435.60 -1.70 437.30 2435 ---- ---- ---- ---- 439.30 -1.70 441.00 2440 ---- ---- ---- ---- 443.00 -1.80 444.80 2445 ---- ---- ---- ---- 446.70 -1.80 448.50 2450 ---- ---- ---- ---- 450.50 -1.70 452.20 2455 ---- ---- ---- ---- 454.20 -1.80 456.00 2460 ---- ---- ---- ---- 458.00 -1.80 459.80 2465 ---- ---- ---- ---- 461.70 -1.80 463.50 2470 ---- ---- ---- ---- 465.50 -1.80 467.30 2475 ---- ---- ---- ---- 469.20 -1.90 471.10 2480 ---- ---- ---- ---- 473.00 -1.80 474.80 2485 ---- ---- ---- ---- 476.80 -1.80 478.60 2490 ---- ---- ---- ---- 480.60 -1.80 482.40 2495 ---- ---- ---- ---- 484.40 -1.80 486.20 2500 ---- ---- ---- ---- 488.10 -1.90 490.00 2505 ---- ---- ---- ---- 491.90 -1.90 493.80 2510 ---- ---- ---- ---- 495.80 -1.90 497.70 2515 ---- ---- ---- ---- 499.60 -1.90 501.50 2520 ---- ---- ---- ---- 503.40 -1.90 505.30 2525 ---- ---- ---- ---- 507.20 -1.90 509.10 2530 ---- ---- ---- ---- 511.00 -2.00 513.00 2535 ---- ---- ---- ---- 514.90 -1.90 516.80 2540 ---- ---- ---- ---- 518.70 -2.00 520.70 2545 ---- ---- ---- ---- 522.60 -2.00 524.60 2550 ---- ---- ---- ---- 526.50 -1.90 528.40 2560 ---- ---- ---- ---- 534.20 -2.00 536.20 2570 ---- ---- ---- ---- 542.00 -2.00 544.00 2575 ---- ---- ---- ---- 545.90 -2.00 547.90 2580 ---- ---- ---- ---- 549.80 -2.00 551.80 2590 ---- ---- ---- ---- 557.60 -2.10 559.70 2600 ---- ---- ---- ---- 565.50 -2.00 567.50 2610 ---- ---- ---- ---- 573.30 -2.10 575.40 2620 ---- ---- ---- ---- 581.30 -2.10 583.40 2625 ---- ---- ---- ---- 585.20 -2.20 587.40 2630 ---- ---- ---- ---- 589.20 -2.10 591.30 2640 ---- ---- ---- ---- 597.20 -2.10 599.30 2650 ---- ---- ---- ---- 605.20 -2.10 607.30 2675 ---- ---- ---- ---- 625.30 -2.20 627.50 2700 ---- ---- ---- ---- 645.60 -2.20 647.80 2725 ---- ---- ---- ---- 666.00 -2.30 668.30 2750 ---- ---- ---- ---- 686.60 -2.30 688.90 2775 ---- ---- ---- ---- 707.30 -2.40 709.70 2800 ---- ---- ---- ---- 728.20 -2.40 730.60 2825 ---- ---- ---- ---- 749.20 -2.50 751.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 105.40 -.50 105.90 1650 ---- ---- ---- ---- 109.40 -.60 110.00 1675 ---- ---- ---- ---- 113.50 -.60 114.10 1700 ---- ---- ---- ---- 117.80 -.60 118.40 1725 ---- ---- ---- ---- 122.10 -.60 122.70 1750 ---- ---- ---- ---- 126.70 -.70 127.40 1775 ---- ---- ---- ---- 131.60 -.60 132.20 1800 ---- ---- ---- ---- 136.80 -.70 137.50 1820 ---- ---- ---- ---- 141.30 -.70 142.00 1825 ---- ---- ---- ---- 142.40 -.70 143.10 1830 ---- ---- ---- ---- 143.60 -.70 144.30 1840 ---- ---- ---- ---- 146.00 -.80 146.80 1850 ---- ---- ---- ---- 148.60 -.70 149.30 1860 ---- ---- ---- ---- 151.20 -.70 151.90 1870 ---- ---- ---- ---- 153.90 -.70 154.60 1875 ---- ---- ---- ---- 155.30 -.70 156.00 1880 ---- ---- ---- ---- 156.70 -.80 157.50 1890 ---- ---- ---- ---- 159.60 -.80 160.40 1900 ---- ---- ---- ---- 162.60 -.80 163.40 1910 ---- ---- ---- ---- 165.70 -.80 166.50 1915 ---- ---- ---- ---- 167.20 -.80 168.00 1920 ---- ---- ---- ---- 168.80 -.80 169.60 1925 ---- ---- ---- ---- 170.40 -.90 171.30 1930 ---- ---- ---- ---- 172.10 -.80 172.90 1935 ---- ---- ---- ---- 173.70 -.90 174.60 1940 ---- ---- ---- ---- 175.40 -.90 176.30 1945 ---- ---- ---- ---- 177.10 -.90 178.00 1950 ---- ---- ---- ---- 178.80 -.90 179.70 1955 ---- ---- ---- ---- 180.50 -.90 181.40 1960 ---- ---- ---- ---- 182.30 -.90 183.20 1965 ---- ---- ---- ---- 184.00 -.90 184.90 1970 ---- ---- ---- ---- 185.80 -.90 186.70 1975 ---- ---- ---- ---- 187.60 -.90 188.50 1980 ---- ---- ---- ---- 189.40 -.90 190.30 1985 ---- ---- ---- ---- 191.30 -.90 192.20 1990 ---- ---- ---- ---- 193.10 -.90 194.00 1995 ---- ---- ---- ---- 194.90 -1.00 195.90 2000 ---- ---- ---- ---- 196.80 -1.00 197.80 2005 ---- ---- ---- ---- 198.70 -.90 199.60 2010 ---- ---- ---- ---- 200.60 -.90 201.50 2015 ---- ---- ---- ---- 202.50 -1.00 203.50 2020 ---- ---- ---- ---- 204.40 -1.00 205.40 2025 ---- ---- ---- ---- 206.30 -1.00 207.30 2030 ---- ---- ---- ---- 208.30 -1.00 209.30 2035 ---- ---- ---- ---- 210.20 -1.00 211.20 2040 ---- ---- ---- ---- 212.20 -1.00 213.20 2045 ---- ---- ---- ---- 214.10 -1.00 215.10 2050 ---- ---- ---- ---- 216.10 -1.00 217.10 2055 ---- ---- ---- ---- 218.10 -1.00 219.10 2060 ---- ---- ---- ---- 220.10 -1.00 221.10 2065 ---- ---- ---- ---- 222.10 -1.00 223.10 2070 ---- ---- ---- ---- 224.10 -1.00 225.10 2075 ---- ---- ---- ---- 226.10 -1.10 227.20 2080 ---- ---- ---- ---- 228.20 -1.00 229.20 2085 ---- ---- ---- ---- 230.20 -1.10 231.30 2090 ---- ---- ---- ---- 232.30 -1.10 233.40 2095 ---- ---- ---- ---- 234.40 -1.10 235.50 2100 ---- ---- ---- ---- 236.50 -1.10 237.60 2105 ---- ---- ---- ---- 238.60 -1.20 239.80 2110 ---- ---- ---- ---- 240.80 -1.10 241.90 2115 ---- ---- ---- ---- 243.00 -1.10 244.10 2120 ---- ---- ---- ---- 245.10 -1.20 246.30 2125 ---- ---- ---- ---- 247.40 -1.10 248.50 2130 ---- ---- ---- ---- 249.60 -1.20 250.80 2135 ---- ---- ---- ---- 251.90 -1.10 253.00 2140 ---- ---- ---- ---- 254.10 -1.20 255.30 2145 ---- ---- ---- ---- 256.50 -1.10 257.60 2150 ---- ---- ---- ---- 258.80 -1.20 260.00 2155 ---- ---- ---- ---- 261.20 -1.20 262.40 2160 ---- ---- ---- ---- 263.50 -1.30 264.80 2165 ---- ---- ---- ---- 266.00 -1.20 267.20 2170 ---- ---- ---- ---- 268.40 -1.20 269.60 2175 ---- ---- ---- ---- 270.90 -1.20 272.10 2180 ---- ---- ---- ---- 273.40 -1.30 274.70 2185 ---- ---- ---- ---- 275.90 -1.30 277.20 2190 ---- ---- ---- ---- 278.50 -1.30 279.80 2195 ---- ---- ---- ---- 281.10 -1.30 282.40 2200 ---- ---- ---- ---- 283.80 -1.30 285.10 2205 ---- ---- ---- ---- 286.50 -1.30 287.80 2210 ---- ---- ---- ---- 289.20 -1.30 290.50 2215 ---- ---- ---- ---- 291.90 -1.40 293.30 2220 ---- ---- ---- ---- 294.70 -1.40 296.10 2225 ---- ---- ---- ---- 297.60 -1.30 298.90 2230 ---- ---- ---- ---- 300.40 -1.40 301.80 2235 ---- ---- ---- ---- 303.40 -1.30 304.70 2240 ---- ---- ---- ---- 306.30 -1.40 307.70 2245 ---- ---- ---- ---- 309.30 -1.40 310.70 2250 ---- ---- ---- ---- 312.30 -1.40 313.70 2255 ---- ---- ---- ---- 315.40 -1.40 316.80 2260 ---- ---- ---- ---- 318.40 -1.40 319.80 2265 ---- ---- ---- ---- 321.60 -1.40 323.00 2270 ---- ---- ---- ---- 324.70 -1.40 326.10 2275 ---- ---- ---- ---- 327.90 -1.40 329.30 2280 ---- ---- ---- ---- 331.10 -1.50 332.60 2285 ---- ---- ---- ---- 334.40 -1.40 335.80 2290 ---- ---- ---- ---- 337.60 -1.50 339.10 2295 ---- ---- ---- ---- 340.90 -1.50 342.40 2300 ---- ---- ---- ---- 344.30 -1.50 345.80 2305 ---- ---- ---- ---- 347.60 -1.60 349.20 2310 ---- ---- ---- ---- 351.00 -1.60 352.60 2315 ---- ---- ---- ---- 354.50 -1.50 356.00 2320 ---- ---- ---- ---- 357.90 -1.50 359.40 2325 ---- ---- ---- ---- 361.40 -1.50 362.90 2330 ---- ---- ---- ---- 364.90 -1.50 366.40 2335 ---- ---- ---- ---- 368.40 -1.60 370.00 2340 ---- ---- ---- ---- 371.90 -1.60 373.50 2345 ---- ---- ---- ---- 375.50 -1.60 377.10 2350 ---- ---- ---- ---- 379.10 -1.60 380.70 2355 ---- ---- ---- ---- 382.70 -1.60 384.30 2360 ---- ---- ---- ---- 386.40 -1.60 388.00 2365 ---- ---- ---- ---- 390.00 -1.70 391.70 2370 ---- ---- ---- ---- 393.70 -1.60 395.30 2375 ---- ---- ---- ---- 397.40 -1.60 399.00 2380 ---- ---- ---- ---- 401.10 -1.70 402.80 2385 ---- ---- ---- ---- 404.80 -1.70 406.50 2390 ---- ---- ---- ---- 408.60 -1.70 410.30 2395 ---- ---- ---- ---- 412.30 -1.70 414.00 2400 ---- ---- ---- ---- 416.10 -1.70 417.80 2405 ---- ---- ---- ---- 419.90 -1.70 421.60 2410 ---- ---- ---- ---- 423.70 -1.70 425.40 2415 ---- ---- ---- ---- 427.50 -1.80 429.30 2420 ---- ---- ---- ---- 431.30 -1.80 433.10 2425 ---- ---- ---- ---- 435.20 -1.80 437.00 2430 ---- ---- ---- ---- 439.00 -1.80 440.80 2435 ---- ---- ---- ---- 442.90 -1.80 444.70 2440 ---- ---- ---- ---- 446.80 -1.80 448.60 2445 ---- ---- ---- ---- 450.60 -1.90 452.50 2450 ---- ---- ---- ---- 454.50 -1.90 456.40 2455 ---- ---- ---- ---- 458.40 -1.90 460.30 2460 ---- ---- ---- ---- 462.30 -1.90 464.20 2465 ---- ---- ---- ---- 466.20 -1.90 468.10 2470 ---- ---- ---- ---- 470.20 -1.90 472.10 2475 ---- ---- ---- ---- 474.10 -1.90 476.00 2480 ---- ---- ---- ---- 478.00 -2.00 480.00 2485 ---- ---- ---- ---- 482.00 -1.90 483.90 2490 ---- ---- ---- ---- 486.00 -1.90 487.90 2495 ---- ---- ---- ---- 489.90 -2.00 491.90 2500 ---- ---- ---- ---- 493.90 -2.00 495.90 2505 ---- ---- ---- ---- 497.90 -2.00 499.90 2510 ---- ---- ---- ---- 501.90 -2.00 503.90 2515 ---- ---- ---- ---- 505.90 -2.00 507.90 2520 ---- ---- ---- ---- 509.90 -2.00 511.90 2525 ---- ---- ---- ---- 513.90 -2.00 515.90 2530 ---- ---- ---- ---- 517.90 -2.10 520.00 2535 ---- ---- ---- ---- 522.00 -2.00 524.00 2540 ---- ---- ---- ---- 526.00 -2.10 528.10 2545 ---- ---- ---- ---- 530.10 -2.00 532.10 2550 ---- ---- ---- ---- 534.10 -2.10 536.20 2555 ---- ---- ---- ---- 538.20 -2.10 540.30 2560 ---- ---- ---- ---- 542.30 -2.10 544.40 2565 ---- ---- ---- ---- 546.30 -2.10 548.40 2570 ---- ---- ---- ---- 550.40 -2.10 552.50 2575 ---- ---- ---- ---- 554.50 -2.20 556.70 2580 ---- ---- ---- ---- 558.60 -2.20 560.80 2590 ---- ---- ---- ---- 566.90 -2.10 569.00 2600 ---- ---- ---- ---- 575.10 -2.20 577.30 2610 ---- ---- ---- ---- 583.40 -2.20 585.60 2620 ---- ---- ---- ---- 591.70 -2.20 593.90 2625 ---- ---- ---- ---- 595.90 -2.20 598.10 2630 ---- ---- ---- ---- 600.10 -2.20 602.30 2640 ---- ---- ---- ---- 608.40 -2.30 610.70 2650 ---- ---- ---- ---- 616.80 -2.30 619.10 2660 ---- ---- ---- ---- 625.20 -2.30 627.50 2675 ---- ---- ---- ---- 637.90 -2.30 640.20 2700 ---- ---- ---- ---- 659.20 -2.40 661.60 2725 ---- ---- ---- ---- 680.60 -2.40 683.00 2750 ---- ---- ---- ---- 702.10 -2.50 704.60 2775 ---- ---- ---- ---- 723.80 -2.50 726.30 2800 ---- ---- ---- ---- 745.60 -2.60 748.20 2825 ---- ---- ---- ---- 767.60 -2.60 770.20 2850 ---- ---- ---- ---- 789.70 -2.60 792.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6972 10793 285853 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 212.70B 197.90A 197.90A 209.10 +.10 209.00 1795 ---- 207.90B 192.90A 192.90A 204.10 +.10 204.00 1800 ---- 203.80B 187.10A 187.10A 199.10 +.10 199.00 1805 ---- 198.80B 182.50A 182.50A 194.10 +.10 194.00 1810 ---- 193.80B 177.40A 177.40A 189.10 +.10 189.00 1815 ---- 188.80B 172.50A 172.50A 184.10 UNCH 184.10 1820 ---- 183.80B 167.40A 167.40A 179.10 UNCH 179.10 1825 ---- 178.80B 162.50A 162.50A 174.10 UNCH 174.10 1830 ---- 173.80B 157.50A 157.50A 169.10 UNCH 169.10 1835 ---- 168.80B 152.60A 152.60A 164.10 UNCH 164.10 1840 ---- 163.80B 147.50A 147.50A 159.10 UNCH 159.10 1845 ---- 158.80B 142.60A 142.60A 154.10 UNCH 154.10 1850 ---- 153.80B 137.10A 137.10A 149.10 UNCH 149.10 1855 ---- 148.80B 132.60A 132.60A 144.10 UNCH 144.10 1860 ---- 143.80B 127.70A 127.70A 139.10 -.10 139.20 1865 ---- 138.80B 122.60A 122.60A 134.10 -.10 134.20 1870 ---- 133.80B 117.70A 117.70A 129.10 -.10 129.20 1875 ---- 128.90B 112.60A 112.60A 124.20 -.10 124.30 1880 ---- 123.90B 107.90A 107.90A 119.20 -.10 119.30 1885 ---- 118.90B 102.80A 102.80A 114.20 -.20 114.40 1 1890 ---- 113.90B 98.00A 98.00A 109.30 -.20 109.50 1895 ---- 109.00B 93.20A 93.20A 104.30 -.30 104.60 1900 ---- 104.00B 87.90A 87.90A 99.40 -.30 99.70 1905 ---- 99.10B 83.50A 83.50A 94.50 -.40 94.90 1910 ---- 94.20B 78.80A 78.80A 89.60 -.40 90.00 1915 ---- 89.30B 74.00A 74.00A 84.70 -.50 85.20 1920 ---- 84.40B 69.40A 69.40A 79.90 -.60 80.50 1925 ---- 79.60B 64.80A 64.80A 75.00 -.80 75.80 1930 ---- 74.80B 60.10A 60.10A 70.30 -.80 71.10 1935 ---- 70.10B 55.90A 55.90A 65.60 -1.00 66.60 1940 ---- 65.40B 51.60A 51.60A 60.90 -1.20 62.10 1945 ---- 60.80B 47.50A 47.50A 56.40 -1.30 57.70 1950 ---- 56.30B 42.80A 42.80A 51.90 -1.50 53.40 1955 ---- 51.90B 39.40A 39.40A 47.60 -1.60 49.20 1 1960 ---- 47.60B 35.60A 35.60A 43.40 -1.80 45.20 1965 ---- 43.50B 32.20A 32.20A 39.40 -1.90 41.30 1 1 1970 ---- 39.60B 28.90A 28.90A 35.60 -2.00 37.60 4 4 1975 ---- 35.80B 25.70A 25.70A 31.90 -2.20 34.10 6 1980 ---- 32.20B 22.70A 22.70A 28.50 -2.20 1 30.70 1 1985 20.50 28.80B 20.10A 28.80B 25.20 -2.40 1 27.60 2 12 1990 19.40 25.60B 17.80A 22.40B 22.20 -2.50 30 24.70 2 3 1995 18.10 22.70B 15.60A 18.00A 19.50 -2.50 160 22.00 3 131 2000 18.00 20.20 13.80A 16.40B 17.00 -2.50 104 19.50 22 98 2005 14.00 17.50B 12.00A 13.50A 14.80 -2.50 23 17.30 14 2010 10.80 15.20B 10.30 12.80B 12.70 -2.60 131 15.30 73 119 2015 10.00 13.20B 8.90A 10.50B 11.00 -2.40 22 13.40 122 209 2020 11.40 11.40 7.60A 8.80 9.40 -2.30 55 11.70 13 63 2025 8.70 9.80B 6.50A 7.40 8.00 -2.30 5 10.30 44 371 2030 7.60 7.60 5.50A 6.10B 6.80 -2.10 79 8.90 19 20 2035 5.80 5.90 4.70A 6.60B 5.80 -2.00 13 7.80 15 33 2040 4.70 5.80 4.00A 4.40A 5.00 -1.80 105 6.80 78 512 2045 3.70 3.70 3.40A 3.60 4.20 -1.70 5 5.90 33 2050 4.30 4.70B 2.90A 3.00 3.60 -1.50 508 5.10 33 528 2055 3.20 3.20 2.50A 3.40B 3.00 -1.40 21 4.40 8 26 2060 2.30 2.30 2.10A 2.20 2.60 -1.20 10 3.80 11 22 2065 2.30 2.30 1.70 1.80A 2.20 -1.10 15 3.30 25 101 2070 2.20 2.20 1.60A 1.60A 1.80 -1.10 3 2.90 8 53 2075 1.30 1.30 1.20 1.20 1.60 -.90 68 2.50 2 282 2080 1.10 1.30 1.00 1.00 1.30 -.90 22 2.20 6 28 2085 ---- ---- .90A .90A 1.10 -.80 1.90 61 2090 1.00 1.10 .70 .70 1.00 -.70 20 1.70 17 2095 1.30 1.30 .60A .70 .80 -.70 11 1.50 4 312 2100 1.00 1.00 .50 .50A .70 -.60 83 1.30 26 491 2105 .50 .60 .40A .70B .60 -.50 56 1.10 3 2110 .80 .80 .30 .30 .50 -.50 99 1.00 2 71 2115 .30 .30 .20 .20 .40 -.50 138 .90 2 5 2120 .60 .60 .20 .20 .30 -.50 46 .80 2 21 2125 ---- ---- .20A .20A .30 -.40 14 .70 1 20 2130 .50 .50 .20A .20A .20 -.40 46 .60 13 2135 .30 .30 .20A .20A .20 -.30 29 .50 11 17 2140 ---- ---- .20A .20A .20 -.30 .50 29 2145 .20 .20 .20 .20 .20 -.20 63 .40 14 2150 .20 .20 .20 .20 .20 -.20 50 .40 54 2155 .20 .20 .20 .20 .10 -.20 1 .30 4 2160 ---- ---- .20A .20A .10 -.20 53 .30 2 25 2165 ---- ---- .20A .20A .10 -.20 .30 36 2170 ---- ---- ---- ---- .10 -.10 .20 3 2175 ---- ---- .10A .10A .10 -.10 .20 1100 1101 2180 ---- ---- .10A .10A .10 -.10 .20 1 3 2185 .10 .10 .10 .10 .10 -.10 2 .20 31 2190 ---- ---- .10A .10A .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 50 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 6 2215 ---- ---- .10A .10A .10 -.10 .20 2 2220 ---- ---- ---- ---- .10 UNCH .10 1 2225 ---- ---- ---- ---- .10 UNCH .10 25 2230 ---- ---- ---- ---- .10 UNCH .10 5 22 2235 ---- ---- ---- ---- .10 UNCH .10 3 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 40 2250 ---- ---- ---- ---- .10 UNCH .10 20 2255 ---- ---- ---- ---- .10 UNCH .10 70 2300 ---- ---- ---- ---- .10 UNCH .10 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2092 1647 5274 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 5 72 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 2099 2099 1805 ---- ---- ---- ---- .10 UNCH .10 16 1810 ---- ---- ---- ---- .10 UNCH .10 14 1815 ---- ---- ---- ---- .10 UNCH .10 28 1820 .10 .10 .10 .10 .10 -.10 1 .20 11 1825 ---- ---- .10A .10A .10 -.10 .20 17 1830 ---- ---- .10A .10A .10 -.10 .20 1835 ---- ---- .10A .10A .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 7 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 2 35 1855 .20 .20 .20 .20 .10 -.10 50 .20 1 3 1860 .20 .20 .20 .20 .10 -.10 50 .20 6 31 1865 ---- ---- .20A .20A .10 -.20 .30 2 53 1870 ---- ---- .20A .20A .10 -.20 .30 16 1875 ---- ---- .20A .20A .10 -.30 13 .40 1 98 1880 .20 .20 .20 .20 .20 -.20 20 .40 2 3 1885 ---- ---- .20A .20A .20 -.30 38 .50 2 19 1890 .20 .20 .20 .20 .30 -.30 1 .60 3 16 1895 .20 .20 .20 .20 .30 -.40 79 .70 25 1900 .70 .90B .30 .30 .40 -.40 128 .80 12 120 1905 .30 1.10B .30 .30 .50 -.40 103 .90 11 13 1910 1.30 1.30 .40 .40 .60 -.50 69 1.10 65 1915 1.00 1.60B .60A .60A .70 -.60 8 1.30 16 30 1920 ---- 1.90B .80A 1.80B .80 -.70 1.50 1 180 1925 .90 2.30B .90 .90 1.00 -.80 53 1.80 307 352 1930 1.20 2.80B 1.20 1.20 1.20 -1.00 18 2.20 7 187 1935 1.50 3.30B 1.40 1.40 1.50 -1.10 6 2.60 3 47 1940 4.30 4.30 1.80 1.80A 1.90 -1.20 784 3.10 7 105 1945 3.20 4.90B 2.10A 2.20 2.30 -1.40 17 3.70 12 103 1950 4.70 5.90B 2.70A 2.80A 2.90 -1.50 123 4.40 618 494 1955 6.30 7.00B 3.20 3.40 3.50 -1.80 16 5.30 10 74 1960 7.50 8.30B 4.00A 4.10A 4.30 -1.90 125 6.20 21 74 1965 7.50 9.90B 4.70 5.40B 5.30 -2.00 32 7.30 81 63 1970 8.80 11.60B 5.80A 6.10 6.50 -2.10 39 8.60 63 120 1975 10.50 13.60B 7.00A 7.70A 7.80 -2.30 40 10.10 12 106 1980 12.20 15.80B 8.40A 9.30A 9.40 -2.30 36 11.70 3 360 1985 13.40 18.10B 10.00A 11.30B 11.10 -2.50 46 13.60 11 153 1990 17.10 20.80B 11.90A 13.10A 13.20 -2.50 55 15.70 50 58 1995 17.80 23.60B 14.00A 15.00A 15.40 -2.60 113 18.00 40 21 2000 23.50 26.70B 16.40A 18.70B 17.90 -2.60 81 20.50 37 308 2005 ---- 29.70B 19.00A 29.30B 20.60 -2.70 23.30 2 26 2010 23.30 33.30B 21.90A 24.60B 23.60 -2.60 2 26.20 1 13 2015 ---- 36.80B 24.80A 36.40B 26.80 -2.60 2 29.40 7 50 2020 ---- 40.70B 28.00A 40.30B 30.30 -2.40 32.70 40 2025 ---- 44.70B 31.40A 44.30B 33.90 -2.30 36.20 7 7 2030 ---- 48.40B 34.90A 47.80B 37.70 -2.20 39.90 1 2035 ---- 52.50B 38.70A 51.90B 41.70 -2.10 43.80 8 2040 ---- 56.90B 42.60A 56.30B 45.80 -1.90 47.70 1 2045 ---- 61.30B 46.70A 60.70B 50.10 -1.70 51.80 4 2050 ---- 65.90B 50.90A 65.40B 54.40 -1.60 1 56.00 40 2055 ---- 70.40B 55.20A 69.70B 58.90 -1.50 60.40 12 2060 ---- 75.00B 59.60A 74.30B 63.40 -1.40 64.80 5 2065 ---- 79.70B 64.10A 79.10B 68.00 -1.30 69.30 1 2070 ---- 84.30B 68.70A 83.70B 72.70 -1.10 73.80 2075 ---- 89.30B 73.30A 88.70B 77.40 -1.00 78.40 2080 ---- 94.00B 78.00A 93.40B 82.20 -.90 83.10 2085 ---- 98.70B 82.80A 98.10B 87.00 -.80 87.80 2090 ---- 103.60B 87.50A 102.90B 91.80 -.80 92.60 2095 ---- 108.40B 92.40A 107.80B 96.60 -.80 97.40 2100 ---- 113.70B 97.20A 113.60B 101.50 -.70 102.20 2105 ---- 118.30B 102.10A 117.70B 106.40 -.60 107.00 2110 ---- 123.20B 106.90A 122.60B 111.30 -.60 111.90 2115 ---- 128.00B 111.90A 127.40B 116.20 -.60 116.80 2120 ---- 133.10B 116.80A 132.50B 121.20 -.50 121.70 2125 ---- 138.00B 121.70A 137.40B 126.10 -.50 126.60 2130 ---- 143.00B 126.60A 142.40B 131.10 -.40 131.50 2135 ---- 147.80B 131.60A 147.20B 136.00 -.40 136.40 2140 ---- 152.90B 136.50A 152.30B 141.00 -.40 141.40 2145 ---- 157.80B 141.50A 157.10B 146.00 -.30 146.30 2150 ---- 163.30B 146.50A 163.20B 151.00 -.30 151.30 2155 ---- 167.70B 151.40A 167.10B 156.00 -.20 156.20 2160 ---- 172.70B 156.40A 172.10B 160.90 -.30 161.20 2165 ---- 177.80B 161.40A 177.20B 165.90 -.30 166.20 2170 ---- 182.70B 166.40A 182.10B 170.90 -.20 171.10 2175 ---- 187.90B 171.30A 187.30B 175.90 -.20 176.10 2180 ---- 192.60B 176.30A 192.00B 180.90 -.20 181.10 2185 ---- 197.80B 181.30A 197.20B 185.90 -.20 186.10 2190 ---- 202.80B 186.30A 202.20B 190.90 -.20 191.10 2195 ---- 207.30B 191.30A 206.80B 195.90 -.20 196.10 2200 ---- 213.10B 196.30A 213.00B 200.90 -.20 201.10 2205 ---- 217.70B 201.30A 217.10B 205.90 -.20 206.10 2210 ---- 222.60B 206.30A 222.00B 210.90 -.20 211.10 2215 ---- 227.70B 211.30A 227.10B 215.90 -.20 216.10 2220 ---- 232.70B 217.10A 232.10B 220.90 -.10 221.00 2225 ---- 237.70B 221.30A 237.10B 225.90 -.10 226.00 2230 ---- 242.60B 226.90A 242.00B 230.90 -.10 231.00 2235 ---- 247.70B 232.10A 247.10B 235.90 -.10 236.00 2240 ---- 252.60B 236.90A 252.00B 240.90 -.10 241.00 2245 ---- 257.70B 242.10A 257.10B 245.90 -.10 246.00 1 2250 ---- 263.00B 246.80A 262.80B 250.90 -.10 251.00 2255 ---- 267.70B 252.10A 267.10B 255.90 -.10 256.00 2300 ---- 313.10B 296.80A 313.00B 300.90 -.10 301.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2156 3462 5798 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 213.80B 198.00A 198.00A 209.10 UNCH 209.10 1795 ---- 208.80B 192.60A 192.60A 204.10 UNCH 204.10 1800 ---- 203.80B 187.20A 187.20A 199.10 UNCH 199.10 1805 ---- 198.80B 182.70A 182.70A 194.10 UNCH 194.10 1810 ---- 193.80B 177.70A 177.70A 189.20 UNCH 189.20 1815 ---- 188.80B 172.70A 172.70A 184.20 UNCH 184.20 1 1 1820 ---- 183.90B 167.60A 167.60A 179.20 UNCH 179.20 1825 ---- 178.90B 162.70A 162.70A 174.20 -.10 174.30 1 1 1830 ---- 173.90B 157.70A 157.70A 169.20 -.10 169.30 1835 ---- 168.90B 153.00A 153.00A 164.30 -.10 164.40 1840 ---- 164.00B 147.90A 147.90A 159.30 -.10 159.40 1845 ---- 159.00B 143.20A 143.20A 154.30 -.20 154.50 40 1850 ---- 154.00B 137.60A 137.60A 149.40 -.10 149.50 1855 ---- 149.10B 133.50A 133.50A 144.40 -.20 144.60 1860 ---- 144.10B 128.20A 128.20A 139.50 -.20 139.70 1865 ---- 139.20B 123.60A 123.60A 134.60 -.20 134.80 1870 ---- 134.30B 118.60A 118.60A 129.60 -.30 129.90 1875 ---- 129.40B 113.70A 113.70A 124.70 -.40 125.10 1880 ---- 124.50B 108.90A 108.90A 119.90 -.30 120.20 1885 ---- 119.60B 104.40A 104.40A 115.00 -.40 115.40 1890 ---- 114.70B 99.50A 99.50A 110.10 -.50 110.60 1895 ---- 109.90B 94.80A 94.80A 105.30 -.60 105.90 1900 ---- 105.10B 90.00A 90.00A 100.50 -.60 101.10 1905 ---- 100.40B 85.60A 85.60A 95.80 -.70 96.50 1910 ---- 95.60B 80.90A 80.90A 91.10 -.70 91.80 1915 ---- 91.00B 76.50A 76.50A 86.40 -.90 87.30 1920 ---- 86.30B 72.10A 72.10A 81.80 -.90 82.70 1925 ---- 81.80B 67.90A 67.90A 77.30 -1.00 78.30 1930 ---- 77.30B 63.90A 63.90A 72.90 -1.00 73.90 1935 ---- 72.90B 59.80A 59.80A 68.50 -1.20 69.70 1940 ---- 68.50B 55.50A 55.50A 64.30 -1.20 65.50 1945 ---- 64.30B 51.90A 51.90A 60.10 -1.30 61.40 1950 ---- 60.10B 47.90A 47.90A 56.10 -1.30 57.40 1955 ---- 56.10B 44.40A 44.40A 52.20 -1.30 53.50 50 1960 ---- 52.20B 40.90A 40.90A 48.40 -1.40 49.80 1965 ---- 48.40B 37.60A 37.60A 44.70 -1.50 46.20 1970 35.90 44.70B 34.50A 44.70B 41.20 -1.60 2 42.80 2 2 1975 ---- 41.20B 31.60A 31.60A 37.80 -1.70 39.50 1980 ---- 37.90B 28.70A 28.70A 34.70 -1.70 4 36.40 8 4 1985 ---- 34.80B 26.30A 26.30A 31.60 -1.80 33.40 8 1990 ---- 31.80B 23.80A 23.80A 28.80 -1.80 4 30.60 62 45 1995 ---- 29.00B 21.60A 21.60A 26.20 -1.80 1 28.00 2 2000 22.60 26.30B 19.70A 25.60B 23.70 -1.80 61 25.50 24 33 2005 ---- 24.00B 17.80A 17.80A 21.40 -1.90 5 23.30 4 12 2010 ---- 21.70B 16.00A 16.00A 19.30 -1.80 25 21.10 500 2015 ---- 19.60B 14.50A 14.50A 17.30 -1.90 19.20 4 6 2020 13.80 17.60B 13.00A 17.60B 15.60 -1.70 39 17.30 2 12 2025 13.40 15.80B 11.60A 13.40 13.90 -1.80 51 15.70 2030 10.80 14.10B 10.30A 10.30A 12.40 -1.70 3 14.10 6 2035 ---- ---- 9.20A 9.20A 11.10 -1.60 12.70 8 68 2040 ---- ---- 8.20A 8.20A 9.90 -1.60 200 11.50 303 702 2045 8.10 8.10 7.30A 7.30A 8.80 -1.50 1 10.30 2 16 2050 7.70 7.70 6.50A 7.80B 7.80 -1.50 3 9.30 6 112 2055 ---- ---- 5.70A 5.70A 7.00 -1.30 8.30 11 2060 6.00 6.00 5.10A 7.10B 6.20 -1.30 5 7.50 8 7 2065 ---- ---- 4.60A 4.60A 5.50 -1.20 6.70 26 2070 4.20 4.20 4.10A 5.60B 4.90 -1.10 7 6.00 2 6 2075 ---- ---- 3.60A 3.60A 4.30 -1.10 50 5.40 4 2080 3.40 3.60 3.20A 4.40B 3.90 -1.00 18 4.90 20 2085 ---- ---- 2.90A 2.90A 3.40 -1.00 4.40 2 2090 3.30 3.30 2.60A 2.70 3.10 -.80 11 3.90 7 2095 ---- ---- 2.30A 2.30A 2.70 -.90 3.60 2100 2.10 2.10 2.10 2.70B 2.50 -.70 1 3.20 10 786 2105 ---- ---- 1.90A 1.90A 2.20 -.70 2.90 2110 ---- ---- 1.70A 1.70A 2.00 -.60 2.60 1 2 2115 ---- ---- 1.60A 1.60A 1.80 -.60 2.40 5 2120 ---- ---- 1.40A 1.40A 1.60 -.60 2.20 20 2125 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 2130 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1 2135 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1 2140 ---- ---- 1.00A 1.00A 1.10 -.40 1 1.50 1 2145 ---- ---- .80A .80A 1.00 -.40 1 1.40 16 2150 ---- ---- .80A .80A .90 -.40 1.30 155 2155 ---- ---- .70A .70A .80 -.40 1.20 2160 ---- ---- .70A .70A .80 -.30 1.10 1 2165 ---- ---- .60A .60A .70 -.30 1.00 2170 ---- ---- .60A .60A .60 -.30 .90 7 2175 ---- ---- .50A .50A .60 -.30 .90 2180 ---- ---- .50A .50A .50 -.30 .80 2185 ---- ---- .50A .50A .50 -.30 .80 2190 ---- ---- .50A .50A .50 -.20 .70 2195 ---- ---- .40A .40A .40 -.30 8 .70 2200 ---- ---- .40A .40A .40 -.20 .60 25 122 2205 ---- ---- .40A .40A .40 -.20 .60 2210 ---- ---- .40A .40A .30 -.20 .50 2215 ---- ---- .40A .40A .30 -.20 .50 1 2220 ---- ---- .40A .40A .30 -.20 .50 2225 ---- ---- .30A .30A .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 501 473 2821 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- ---- ---- .20 -.10 .30 10 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- .30A .30A .20 -.20 .40 25 1815 ---- ---- .30A .30A .20 -.20 .40 1 1820 ---- ---- .30A .30A .20 -.20 1 .40 1 9 1825 ---- ---- .30A .30A .30 -.20 .50 1830 ---- ---- .30A .30A .30 -.20 .50 5 1835 ---- ---- .40A .40A .30 -.20 2 .50 1840 ---- ---- .40A .40A .40 -.20 .60 1845 ---- ---- .40A .40A .40 -.30 .70 7 7 1850 ---- ---- .50A .50A .40 -.30 .70 1 1855 ---- ---- .50A .50A .50 -.30 .80 1860 ---- ---- .60A .60A .60 -.30 .90 1865 ---- ---- .70A .70A .60 -.40 1.00 1870 ---- ---- .70A .70A .70 -.40 1.10 1875 ---- 1.30B .80A 1.30B .80 -.40 1.20 1 1880 ---- 1.50B .90A .90A .90 -.50 1.40 1 7 1885 ---- 1.70B 1.10A 1.10A 1.00 -.60 1.60 5 1890 ---- 2.00B 1.20A 1.90B 1.20 -.60 1.80 1895 ---- 2.30B 1.40A 2.20B 1.40 -.60 2.00 1900 ---- 2.70B 1.60A 2.60B 1.60 -.70 1 2.30 7 412 1905 ---- 3.10B 1.80A 2.90B 1.80 -.80 2.60 3 1910 2.00 3.60B 2.00 2.00 2.10 -.90 3 3.00 151 151 1915 ---- 3.90B 2.40A 3.90B 2.50 -.90 2 3.40 7 1920 ---- 4.50B 2.80A 4.50B 2.90 -1.00 3.90 16 1925 ---- 5.30B 3.20A 5.30B 3.30 -1.10 4.40 300 308 1930 4.50 6.10B 3.70A 5.00B 3.90 -1.10 8 5.00 11 27 1935 ---- 7.20B 4.30A 7.00B 4.50 -1.30 5.80 2 2 1940 5.80 8.10B 4.90A 6.60B 5.30 -1.30 201 6.60 1 25 1945 9.00 9.30B 5.70A 5.70A 6.10 -1.40 6 7.50 5 4 1950 8.80 10.60B 6.50A 7.10B 7.10 -1.40 519 8.50 8 44 1955 10.30 12.00B 7.50A 7.50A 8.10 -1.50 22 9.60 3 21 1960 11.60 13.60B 8.70A 8.70A 9.30 -1.60 5 10.90 1 18 1965 12.10 15.40B 9.90A 9.90A 10.60 -1.70 11 12.30 2 1970 13.90 17.20B 11.30A 11.90 12.10 -1.70 132 13.80 9 124 1975 ---- 19.50B 12.80A 19.40B 13.80 -1.70 15.50 8 7 1980 ---- 21.60B 14.50A 21.60B 15.60 -1.80 17.40 16 1985 ---- 24.20B 16.40A 24.10B 17.60 -1.80 4 19.40 1 10 1990 18.90 26.70B 18.40A 18.40A 19.70 -1.90 1 21.60 1 15 1995 ---- 29.50B 20.60A 29.50B 22.10 -1.90 24.00 6 77 2000 ---- 32.50B 23.00A 32.40B 24.60 -1.90 26.50 3 11 2005 ---- 35.60B 25.50A 35.50B 27.30 -1.90 4 29.20 10 2010 ---- 38.80B 28.20A 38.40B 30.20 -1.90 32.10 3 2015 ---- 41.90B 31.10A 41.10B 33.20 -1.90 35.10 3 4 2020 39.70 45.80B 34.20A 34.20A 36.40 -1.90 9 38.30 15 2025 ---- 49.50B 37.30A 49.10B 39.80 -1.80 41.60 1 1 2030 ---- 53.30B 40.70A 52.90B 43.30 -1.80 45.10 2035 ---- 57.30B 44.20A 56.90B 46.90 -1.80 48.70 2040 ---- 61.20B 47.80A 60.80B 50.70 -1.70 52.40 2045 ---- 64.90B 51.50A 64.20B 54.60 -1.60 56.20 2050 ---- 69.60B 55.40A 69.50B 58.60 -1.60 60.20 2055 ---- 73.50B 59.40A 72.90B 62.80 -1.40 64.20 2060 ---- 78.00B 63.50A 77.40B 67.00 -1.40 68.40 2065 ---- 82.40B 67.70A 81.80B 71.30 -1.30 72.60 2070 ---- 87.00B 72.00A 86.30B 75.70 -1.20 76.90 2075 ---- 91.50B 76.40A 91.00B 80.10 -1.20 81.30 2080 ---- 96.00B 80.80A 95.40B 84.60 -1.10 85.70 2085 ---- 100.70B 85.30A 100.00B 89.20 -1.00 90.20 2090 ---- 105.40B 89.90A 104.70B 93.80 -1.00 94.80 2095 ---- 109.80B 94.50A 109.20B 98.50 -.90 99.40 2100 ---- 115.20B 99.20A 115.10B 103.20 -.90 104.10 2105 ---- 119.60B 103.90A 118.90B 108.00 -.70 108.70 2110 ---- 124.10B 108.60A 123.50B 112.70 -.80 113.50 2115 ---- 129.30B 113.40A 128.70B 117.50 -.70 118.20 2120 ---- 134.00B 118.10A 133.40B 122.30 -.70 123.00 2125 ---- 139.00B 123.00A 138.30B 127.20 -.60 127.80 2130 ---- 143.90B 127.80A 143.30B 132.10 -.50 132.60 2135 ---- 148.60B 132.60A 148.00B 136.90 -.50 137.40 2140 ---- 153.50B 137.50A 152.90B 141.80 -.50 142.30 2145 ---- 158.60B 142.40A 158.00B 146.70 -.50 147.20 2150 ---- 163.90B 147.30A 163.80B 151.60 -.50 152.10 2155 ---- 168.30B 152.20A 167.70B 156.50 -.50 157.00 2160 ---- 173.20B 157.10A 172.60B 161.50 -.40 161.90 2165 ---- 178.20B 162.00A 177.50B 166.40 -.40 166.80 2170 ---- 182.80B 166.90A 182.20B 171.30 -.40 171.70 2175 ---- 188.10B 171.90A 187.50B 176.30 -.30 176.60 2180 ---- 193.10B 176.80A 192.50B 181.20 -.40 181.60 2185 ---- 198.10B 181.80A 197.50B 186.20 -.30 186.50 2190 ---- 202.90B 186.70A 202.30B 191.20 -.30 191.50 2195 ---- 207.90B 191.70A 207.30B 196.10 -.30 196.40 2200 ---- 213.30B 196.60A 213.20B 201.10 -.30 201.40 2205 ---- 217.50B 201.60A 217.00B 206.10 -.20 206.30 2210 ---- 222.80B 206.60A 222.20B 211.00 -.30 211.30 2215 ---- 227.80B 211.50A 227.20B 216.00 -.30 216.30 2220 ---- 232.80B 216.50A 232.20B 221.00 -.20 221.20 2225 ---- 237.80B 221.50A 237.20B 226.00 -.20 226.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 931 530 1404 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 212.70B 199.50A 199.50A 209.20 UNCH 209.20 1795 ---- 207.90B 194.60A 194.60A 204.20 UNCH 204.20 1800 ---- 203.90B 188.60A 188.60A 199.20 UNCH 199.20 1805 ---- 198.20B 184.60A 184.60A 194.30 UNCH 194.30 1810 ---- 193.10B 179.80A 179.80A 189.30 UNCH 189.30 1815 ---- 188.10B 174.70A 174.70A 184.30 -.10 184.40 1820 ---- 183.30B 169.80A 169.80A 179.40 -.10 179.50 1825 ---- 179.10B 163.90A 163.90A 174.40 -.10 174.50 1830 ---- 173.40B 160.10A 160.10A 169.50 -.10 169.60 1835 ---- 168.30B 155.20A 155.20A 164.60 -.10 164.70 1840 ---- 163.40B 150.20A 150.20A 159.60 -.20 159.80 1845 ---- 158.80B 145.30A 145.30A 154.70 -.20 154.90 1850 ---- 154.40B 139.50A 139.50A 149.80 -.20 150.00 1855 ---- 149.00B 135.60A 135.60A 144.90 -.30 145.20 1860 ---- 143.80B 130.80A 130.80A 140.00 -.30 140.30 1865 ---- 139.00B 126.00A 126.00A 135.20 -.30 135.50 1870 ---- 134.40B 121.30A 121.30A 130.30 -.40 130.70 1875 ---- 130.10B 115.70A 115.70A 125.50 -.40 125.90 1880 ---- 124.40B 111.90A 111.90A 120.70 -.50 121.20 1885 ---- 119.90B 107.20A 107.20A 115.90 -.60 116.50 1890 ---- 114.90B 101.90A 101.90A 111.20 -.60 111.80 1895 ---- 110.20B 97.30A 97.30A 106.60 -.60 107.20 1900 ---- 106.40B 92.90A 92.90A 101.90 -.70 102.60 1905 ---- 101.30B 88.50A 88.50A 97.30 -.80 98.10 1910 ---- 97.20B 84.10A 84.10A 92.80 -.80 93.60 1915 ---- 92.70B 79.90A 79.90A 88.40 -.80 89.20 1920 ---- 88.30B 75.70A 75.70A 84.00 -.90 84.90 1925 ---- 83.90B 71.60A 71.60A 79.70 -1.00 80.70 1930 ---- 79.60B 67.50A 67.50A 75.50 -1.00 76.50 1935 ---- 75.40B 63.60A 63.60A 71.30 -1.10 72.40 1940 ---- 71.20B 59.80A 59.80A 67.30 -1.10 68.40 1945 ---- 67.20B 56.10A 56.10A 63.30 -1.20 64.50 1950 ---- 63.20B 52.60A 52.60A 59.50 -1.30 60.80 1955 ---- 59.40B 49.20A 49.20A 55.80 -1.30 57.10 1960 ---- 55.70B 45.90A 45.90A 52.20 -1.40 53.60 1965 ---- 52.10B 42.70A 42.70A 48.70 -1.50 50.20 1970 ---- 48.60B 39.80A 39.80A 45.40 -1.50 46.90 1975 ---- 45.30B 36.90A 36.90A 42.20 -1.60 43.80 1980 36.00 42.10B 34.20A 38.10B 39.10 -1.70 3 40.80 3 1 1985 ---- 39.10B 31.70A 31.70A 36.20 -1.70 37.90 1990 31.00 36.20B 29.00A 29.00A 33.50 -1.70 4 35.20 3 12 1995 ---- 33.50B 26.70A 26.70A 30.90 -1.80 32.70 2 3 2000 ---- 30.90B 24.60A 24.60A 28.40 -1.90 34 30.30 15 36 2005 ---- 28.50B 22.60A 22.60A 26.20 -1.80 18 28.00 2010 ---- 26.40B 20.70A 20.70A 24.00 -1.80 25.80 1 3 2015 ---- 24.20B 18.90A 18.90A 22.00 -1.80 23.80 5 2020 ---- 22.20B 17.20A 17.20A 20.20 -1.70 30 21.90 3 2025 17.10 20.30B 15.70A 15.70A 18.40 -1.80 11 20.20 10 10 2030 16.80 18.60B 14.30A 14.30A 16.90 -1.60 8 18.50 2035 ---- ---- 13.00A 13.00A 15.40 -1.60 17.00 2040 13.00 15.40B 11.80A 11.80A 14.00 -1.60 11 15.60 18 2045 11.80 11.80 10.70A 14.00B 12.80 -1.50 8 14.30 6 18 2050 10.80 10.80 9.70A 12.80B 11.60 -1.50 8 13.10 2055 ---- ---- 8.80A 8.80A 10.60 -1.40 12.00 2060 ---- ---- 8.00A 8.00A 9.60 -1.40 11.00 12 2065 ---- ---- 7.20A 7.20A 8.70 -1.40 10.10 2070 ---- ---- 6.60A 6.60A 7.90 -1.40 9.30 4 11 2075 ---- ---- 6.00A 6.00A 7.20 -1.30 8.50 13 2080 ---- ---- 5.40A 5.40A 6.50 -1.30 7.80 2085 ---- ---- 4.90A 4.90A 5.90 -1.20 7.10 1 1 2090 ---- ---- 4.50A 4.50A 5.40 -1.10 1 6.50 2095 ---- ---- 4.10A 4.10A 4.90 -1.10 6.00 2100 ---- ---- 3.80A 3.80A 4.50 -1.00 5.50 3 2 2105 ---- ---- 3.50A 3.50A 4.10 -.90 1 5.00 1 2110 ---- ---- 3.20A 3.20A 3.70 -.90 4.60 1 2115 ---- ---- 2.90A 2.90A 3.40 -.80 4.20 2120 ---- ---- 2.70A 2.70A 3.10 -.80 3.90 2125 ---- ---- 2.50A 2.50A 2.80 -.80 3.60 8 19 2130 2.20 2.20 2.20 2.80B 2.60 -.70 1 3.30 2135 ---- ---- 2.00A 2.00A 2.40 -.60 3.00 2140 ---- ---- 1.90A 1.90A 2.20 -.60 2.80 2145 ---- ---- 1.80A 1.80A 2.00 -.60 2.60 2150 ---- ---- 1.70A 1.70A 1.90 -.50 2.40 11 2155 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 2160 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 1 1 2165 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2170 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2175 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2180 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2185 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 2190 ---- ---- .90A .90A 1.00 -.30 1.30 2195 ---- ---- .90A .90A .90 -.30 1.20 2200 ---- ---- .80A .80A .80 -.40 1.20 20 20 2205 ---- ---- .80A .80A .80 -.30 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 77 201 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- .40A .40A .30 -.20 .50 1800 ---- ---- ---- ---- .40 -.10 .50 1805 ---- ---- .50A .50A .40 -.20 .60 1810 ---- ---- .50A .50A .50 -.10 .60 1815 ---- ---- .60A .60A .50 -.20 .70 1820 ---- ---- .60A .60A .50 -.20 .70 1825 ---- ---- .70A .70A .60 -.20 .80 20 11 1830 ---- ---- .70A .70A .70 -.20 .90 1835 ---- ---- .80A .80A .70 -.30 1.00 1840 ---- ---- .80A .80A .80 -.30 1.10 1845 ---- ---- .90A .90A .90 -.30 1.20 1850 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 11 1855 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 1860 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1865 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1870 ---- 2.00B 1.50A 2.00B 1.50 -.40 1.90 1 1 1875 2.00 2.30B 1.70A 1.70A 1.60 -.60 1 2.20 11 1880 ---- 2.60B 1.90A 2.60B 1.80 -.60 2.40 1885 ---- 3.00B 2.10A 3.00B 2.10 -.60 2.70 1890 ---- 3.40B 2.30A 3.40B 2.40 -.60 5 3.00 1 1895 ---- 3.90B 2.60A 3.90B 2.70 -.70 3.40 1900 4.20 4.40B 3.00A 4.30B 3.00 -.80 6 3.80 1 1905 ---- 4.90B 3.30A 4.90B 3.50 -.80 5 4.30 1 1910 ---- 5.60B 3.80A 5.50B 3.90 -.90 4.80 1 1915 ---- 6.30B 4.20A 6.30B 4.50 -.90 5 5.40 14 14 1920 ---- 7.00B 4.70A 7.00B 5.10 -1.00 2 6.10 1 1925 ---- 8.10B 5.30A 7.90B 5.70 -1.10 6.80 15 17 1930 ---- 9.20B 6.10A 8.90B 6.50 -1.20 1 7.70 1 1935 7.20 10.00B 6.80A 7.70B 7.40 -1.20 2 8.60 2 2 1940 10.60 11.20B 7.70A 9.70B 8.30 -1.30 12 9.60 6 25 1945 10.60 12.50B 8.70A 12.40B 9.40 -1.30 2 10.70 14 3 1950 12.70 13.90B 9.70A 13.90B 10.50 -1.40 4 11.90 21 49 1955 ---- 15.50B 11.00A 15.40B 11.80 -1.40 13.20 1 1960 ---- 17.20B 12.30A 17.20B 13.20 -1.50 14.70 6 8 1965 ---- 19.10B 13.70A 19.10B 14.70 -1.60 2 16.30 1 3 1970 ---- 21.00B 15.30A 21.00B 16.30 -1.70 100 18.00 1 3 1975 ---- 23.20B 17.00A 23.20B 18.10 -1.70 19.80 2 1980 24.30 25.50B 18.80A 18.80A 20.10 -1.70 2 21.80 2 1985 26.50 27.90B 20.80A 21.70A 22.20 -1.80 4 24.00 2 2 1990 29.20 30.50B 22.90A 30.40B 24.40 -1.80 8 26.20 3 20 1995 ---- 33.20B 25.20A 33.10B 26.80 -1.90 28.70 2000 31.50 36.00B 27.60A 29.90B 29.30 -1.90 25 31.20 13 45 2005 ---- 39.00B 30.20A 39.00B 32.00 -2.00 34.00 1 2010 40.40 42.10B 32.90A 42.10B 34.90 -1.90 8 36.80 26 21 2015 ---- 45.40B 35.80A 45.30B 37.90 -1.90 39.80 2020 ---- 48.80B 38.80A 48.70B 41.00 -1.90 42.90 2025 ---- 52.30B 41.90A 52.20B 44.30 -1.80 46.10 2030 ---- 55.90B 45.10A 55.90B 47.70 -1.80 49.50 2035 ---- 59.70B 48.50A 59.60B 51.20 -1.70 52.90 2040 ---- 63.50B 52.00A 63.50B 54.80 -1.70 56.50 2045 65.00 67.50B 55.60A 67.40B 58.60 -1.60 2 60.20 2050 ---- 71.50B 59.30A 71.50B 62.40 -1.60 64.00 2055 ---- 75.70B 63.10A 75.60B 66.30 -1.60 67.90 2060 ---- 79.90B 67.00A 79.80B 70.40 -1.50 71.90 2065 ---- 84.20B 71.00A 84.10B 74.50 -1.40 75.90 2070 ---- 88.50B 75.10A 88.40B 78.70 -1.40 80.10 2075 ---- 92.90B 79.30A 92.80B 82.90 -1.40 84.30 2080 ---- 97.40B 83.60A 97.30B 87.20 -1.40 88.60 2085 ---- 101.90B 87.90A 101.80B 91.60 -1.30 92.90 2090 ---- 106.40B 92.30A 106.30B 96.10 -1.20 97.30 2095 ---- 111.00B 96.70A 110.90B 100.60 -1.10 101.70 2100 ---- 115.70B 101.20A 115.60B 105.20 -1.00 106.20 2105 ---- 119.60B 105.80A 119.60B 109.70 -1.10 110.80 2110 ---- 124.10B 110.40A 124.10B 114.40 -.90 115.30 2115 ---- 128.70B 115.00A 128.70B 119.10 -.90 120.00 2120 ---- 133.40B 120.10A 133.40B 123.80 -.80 124.60 1 2125 ---- 139.20B 124.40A 139.10B 128.50 -.80 129.30 2130 ---- 143.10B 129.50A 143.10B 133.20 -.80 134.00 2135 ---- 147.90B 134.30A 147.90B 138.00 -.70 138.70 2140 ---- 152.70B 139.40A 152.70B 142.80 -.70 143.50 2145 ---- 157.50B 143.90A 157.50B 147.60 -.70 148.30 2150 ---- 163.40B 148.20A 163.30B 152.50 -.60 153.10 2155 ---- 167.20B 153.80A 167.20B 157.30 -.60 157.90 2160 ---- 172.10B 158.40A 172.10B 162.20 -.50 162.70 2165 ---- 177.00B 163.30A 177.00B 167.00 -.60 167.60 2170 ---- 181.90B 168.20A 181.90B 171.90 -.50 172.40 2175 ---- 187.80B 172.50A 187.70B 176.80 -.50 177.30 2180 ---- 191.70B 178.20A 191.70B 181.70 -.50 182.20 2185 ---- 196.70B 183.00A 196.70B 186.60 -.50 187.10 2190 ---- 201.60B 188.00A 201.60B 191.60 -.40 192.00 2195 ---- 206.40B 192.70A 206.40B 196.50 -.40 196.90 2200 ---- 212.40B 197.10A 212.30B 201.40 -.40 201.80 2205 ---- 216.40B 202.60A 216.40B 206.40 -.30 206.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 145 259 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 218.20B 202.30A 202.30A 214.10 UNCH 214.10 1790 ---- 213.20B 196.90A 196.90A 209.10 UNCH 209.10 1795 ---- 208.20B 192.00A 192.00A 204.10 UNCH 204.10 1800 ---- 203.30B 187.00A 187.00A 199.10 UNCH 199.10 1805 ---- 198.20B 182.30A 182.30A 194.10 UNCH 194.10 1810 ---- 193.20B 177.00A 177.00A 189.10 UNCH 189.10 1815 ---- 188.10B 172.00A 172.00A 184.10 UNCH 184.10 1820 ---- 183.20B 167.30A 167.30A 179.10 UNCH 179.10 1825 ---- 178.20B 161.90A 161.90A 174.10 UNCH 174.10 1830 ---- 173.20B 156.90A 156.90A 169.10 UNCH 169.10 1835 ---- 168.20B 151.90A 151.90A 164.10 UNCH 164.10 1840 ---- 163.20B 147.30A 147.30A 159.10 UNCH 159.10 1845 ---- 158.20B 141.90A 141.90A 154.10 UNCH 154.10 1850 ---- 153.20B 136.80A 136.80A 149.10 UNCH 149.10 1855 ---- 148.10B 132.00A 132.00A 144.10 UNCH 144.10 1860 ---- 143.10B 127.00A 127.00A 139.10 UNCH 139.10 1865 ---- 138.10B 122.00A 122.00A 134.10 UNCH 134.10 1870 ---- 133.20B 117.00A 117.00A 129.10 UNCH 129.10 1875 ---- 128.10B 112.00A 112.00A 124.10 UNCH 124.10 1880 ---- 123.20B 106.90A 106.90A 119.10 UNCH 119.10 1885 ---- 118.20B 102.30A 102.30A 114.10 UNCH 114.10 1890 ---- 113.20B 96.90A 96.90A 109.10 UNCH 109.10 1895 ---- 108.20B 92.00A 92.00A 104.10 UNCH 104.10 1900 ---- 103.20B 87.30A 87.30A 99.10 UNCH 99.10 1905 ---- 98.10B 82.00A 82.00A 94.10 UNCH 94.10 1910 ---- 93.20B 77.00A 77.00A 89.10 UNCH 89.10 1915 ---- 88.20B 72.00A 72.00A 84.10 UNCH 84.10 1920 ---- 83.10B 67.00A 67.00A 79.10 UNCH 79.10 1925 ---- 78.10B 62.00A 62.00A 74.10 UNCH 74.10 1930 ---- 73.20B 57.00A 57.00A 69.10 UNCH 69.10 1935 ---- 68.10B 52.10A 52.10A 64.10 UNCH 64.10 1940 ---- 63.20B 47.10A 47.10A 59.10 UNCH 59.10 1945 ---- 58.20B 42.40A 42.40A 54.10 UNCH 54.10 1950 ---- 53.20B 37.20A 37.20A 49.10 -.10 49.20 1 1955 ---- 48.20B 32.40A 32.40A 44.10 -.20 44.30 1960 ---- 43.10B 27.60A 27.60A 39.10 -.30 39.40 1965 ---- 38.80B 22.80A 22.80A 34.10 -.50 34.60 1970 ---- 33.80B 18.70A 18.70A 29.10 -.80 29.90 1 4 1975 ---- 28.80B 14.00A 14.00A 24.10 -1.30 25.40 6 1980 17.70 23.80B 10.50A 23.80B 19.10 -2.00 1 21.10 1 8 1985 14.30 18.80B 7.20A 13.80A 14.10 -2.90 10 17.00 9 21 1990 11.70 14.40 4.00A 8.30 9.10 -4.20 150 13.30 99 79 1995 9.00 10.00B 1.90A 3.80B 4.10 -6.10 156 10.20 122 261 2000 6.50 7.30B .10 .10 .00 -7.50 1172 7.50 405 387 2005 4.50 5.00B .10A .10A .00 -5.50 265 5.50 185 197 2010 2.20 3.50 .10 .10 .00 -3.90 579 3.90 353 216 2015 .90 .90 .10 .10 .00 -2.70 132 2.70 170 228 2020 1.10 1.60 .10 .10 .00 -1.90 121 1.90 688 286 2025 .80 .80 .10 .10 .00 -1.40 55 1.40 109 306 2030 .20 .20 .10 .10 .00 -.90 12 .90 38 278 2035 .40 .50 .10A .10A .00 -.60 127 .60 49 433 2040 .30 .30 .10 .10 .00 -.40 6 .40 243 814 2045 ---- ---- .10A .10A .00 -.30 12 .30 29 78 2050 .10 .10 .10 .10 .00 -.20 11 .20 591 542 2055 .10 .10 .10 .10 .00 -.10 8 .10 13 127 2060 ---- ---- ---- ---- .00 -.10 .10 19 636 2065 .10 .10 .10 .10 .00 -.10 7 .10 3 34 2070 ---- ---- ---- ---- .00 -.10 .10 28 82 2075 .10 .10 .10 .10 .00 -.10 5 .10 44 186 2080 ---- ---- ---- ---- .00 -.10 .10 1 97 2085 ---- ---- ---- ---- .00 -.10 .10 3 113 2090 ---- ---- ---- ---- .00 -.10 .10 139 2095 ---- ---- ---- ---- .00 -.10 .10 154 2100 ---- ---- ---- ---- .00 -.10 .10 490 2105 ---- ---- ---- ---- .00 -.10 .10 77 2110 ---- ---- ---- ---- .00 -.10 .10 148 2115 ---- ---- ---- ---- .00 -.10 .10 80 2120 ---- ---- ---- ---- .00 -.10 .10 61 2125 ---- ---- ---- ---- .00 -.10 .10 328 2130 ---- ---- ---- ---- .00 -.10 .10 75 2135 ---- ---- ---- ---- .00 -.10 .10 129 2140 ---- ---- ---- ---- .00 -.10 .10 30 2145 ---- ---- ---- ---- .00 -.10 .10 50 2150 ---- ---- ---- ---- .00 -.10 .10 115 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 19 2165 ---- ---- ---- ---- .00 -.10 .10 5 2170 ---- ---- ---- ---- .00 -.10 .10 61 2175 ---- ---- ---- ---- .00 -.10 .10 1 2180 ---- ---- ---- ---- .00 -.10 .10 10 2185 ---- ---- ---- ---- .00 -.10 .10 2 2190 ---- ---- ---- ---- .00 -.10 .10 29 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 311 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 5 2230 ---- ---- ---- ---- .00 -.10 .10 5 2235 ---- ---- ---- ---- .00 -.10 .10 1 2240 ---- ---- ---- ---- .00 -.10 .10 3 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2829 3203 7775 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .00 -.10 .10 28 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 3 1805 ---- ---- ---- ---- .00 -.10 .10 2 1810 ---- ---- ---- ---- .00 -.10 .10 20 1815 ---- ---- ---- ---- .00 -.10 .10 11 1820 ---- ---- ---- ---- .00 -.10 .10 16 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 10 1835 ---- ---- ---- ---- .00 -.10 .10 24 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 36 1850 ---- ---- ---- ---- .00 -.10 .10 86 1855 ---- ---- ---- ---- .00 -.10 .10 50 1860 ---- ---- ---- ---- .00 -.10 .10 80 1865 ---- ---- ---- ---- .00 -.10 .10 50 1870 ---- ---- ---- ---- .00 -.10 .10 52 1875 ---- ---- ---- ---- .00 -.10 .10 28 1880 ---- ---- ---- ---- .00 -.10 .10 11 1885 ---- ---- ---- ---- .00 -.10 .10 48 1890 ---- ---- ---- ---- .00 -.10 .10 111 1895 ---- ---- ---- ---- .00 -.10 .10 143 1900 ---- ---- ---- ---- .00 -.10 .10 168 1905 ---- ---- ---- ---- .00 -.10 .10 25 1910 ---- ---- ---- ---- .00 -.10 1 .10 44 1915 ---- ---- ---- ---- .00 -.10 .10 1 53 1920 ---- ---- ---- ---- .00 -.10 .10 3 118 1925 ---- ---- ---- ---- .00 -.10 1 .10 12 78 1930 ---- ---- ---- ---- .00 -.10 2 .10 41 225 1935 .10 .10 .10 .10 .00 -.10 1 .10 9 183 1940 ---- ---- ---- ---- .00 -.10 1 .10 173 216 1945 .20 .20 .10A .10A .00 -.10 2 .10 20 179 1950 .20 .20 .10A .10A .00 -.20 3 .20 45 241 1955 .30 .30 .10A .10A .00 -.30 19 .30 24 104 1960 .40 .50B .10 .10 .00 -.40 7 .40 470 369 1965 .50 .80B .10A .10A .00 -.60 38 .60 46 59 1970 1.20 1.40 .10 .10 .00 -.90 176 .90 237 429 1975 1.70 2.20B .10 .10 .00 -1.40 53 1.40 142 188 1980 2.50 3.30B .10A .10A .00 -2.10 160 2.10 629 337 1985 3.60 5.20B .10 .10 .00 -3.00 627 3.00 336 280 1990 5.00 8.00B .10 .10A .00 -4.30 992 4.30 844 461 1995 7.10 10.90B .10 .10 .00 -6.20 287 6.20 401 306 2000 9.00 15.00B .50A 1.90B .90 -7.60 194 8.50 513 364 2005 13.80 19.00B 2.80A 7.20B 5.90 -5.60 24 11.50 101 74 2010 9.80 23.50B 7.20A 7.20A 10.90 -4.00 15 14.90 64 87 2015 14.50 28.20B 11.80A 12.10A 15.90 -2.80 4 18.70 6 51 2020 ---- 33.00B 16.50A 33.00B 20.90 -2.00 22.90 31 2025 ---- 38.20B 21.40A 38.10B 25.90 -1.50 27.40 4 52 2030 ---- 43.20B 26.30A 43.10B 30.90 -1.00 31.90 10 2035 ---- 48.20B 31.30A 48.10B 35.90 -.70 3 36.60 8 2040 39.50 53.10B 36.30A 39.10A 40.90 -.50 4 41.40 2 22 2045 ---- 58.00B 41.30A 57.90B 45.90 -.40 46.30 3 2050 ---- 63.20B 46.30A 63.10B 50.90 -.30 1 51.20 2 2 2055 ---- 68.00B 51.90A 67.90B 55.90 -.20 56.10 12 2060 ---- 73.00B 56.90A 72.90B 60.90 -.20 61.10 3 2065 ---- 78.00B 61.80A 77.90B 65.90 -.20 66.10 7 2070 ---- 83.10B 66.80A 83.00B 70.90 -.20 71.10 2075 ---- 88.10B 71.80A 88.00B 75.90 -.20 76.10 2080 84.10 93.10B 76.80A 93.00B 80.90 -.20 1 81.10 1 2085 ---- 98.00B 81.80A 97.90B 85.90 -.20 86.10 2090 ---- 103.10B 86.80A 103.00B 90.90 -.20 91.10 2095 ---- 107.70B 91.80A 107.60B 95.90 -.20 96.10 2100 ---- 112.80B 96.70A 112.70B 100.90 -.20 101.10 2105 ---- 118.10B 101.80A 118.00B 105.90 -.20 106.10 2110 ---- 122.70B 106.80A 122.60B 110.90 -.20 111.10 2115 ---- 128.00B 111.90A 127.90B 115.90 -.20 116.10 2120 ---- 133.10B 116.80A 133.00B 120.90 -.20 121.10 2125 ---- 138.10B 121.80A 138.00B 125.90 -.20 126.10 2130 ---- 143.00B 126.90A 142.90B 130.90 -.20 131.10 1 2135 ---- 147.70B 131.80A 147.60B 135.90 -.20 136.10 2140 ---- 152.70B 136.80A 152.60B 140.90 -.20 141.10 2145 ---- 158.00B 141.80A 157.90B 145.90 -.20 146.10 2150 ---- 163.20B 146.70A 163.10B 150.90 -.20 151.10 2155 ---- 167.70B 151.80A 167.60B 155.90 -.20 156.10 2160 ---- 172.70B 156.80A 172.60B 160.90 -.20 161.10 2165 ---- 178.00B 161.80A 177.90B 165.90 -.20 166.10 2170 ---- 183.00B 166.90A 182.90B 170.90 -.20 171.10 2175 ---- 187.70B 171.80A 187.60B 175.90 -.20 176.10 2180 ---- 192.70B 176.80A 192.60B 180.90 -.20 181.10 2185 ---- 198.10B 181.80A 198.00B 185.90 -.20 186.10 2190 ---- 203.00B 186.80A 202.90B 190.90 -.20 191.10 2195 ---- 208.10B 191.80A 208.00B 195.90 -.20 196.10 2200 ---- 213.20B 196.70A 213.10B 200.90 -.20 201.10 2205 ---- 218.10B 201.80A 218.00B 205.90 -.20 206.10 2210 ---- 223.10B 206.80A 223.00B 210.90 -.20 211.10 2215 ---- 228.00B 211.80A 227.90B 215.90 -.20 216.10 2220 ---- 233.10B 216.80A 233.00B 220.90 -.20 221.10 2225 ---- 238.00B 221.80A 237.90B 225.90 -.20 226.10 2230 ---- 243.00B 226.80A 242.90B 230.90 -.20 231.10 2235 ---- 248.10B 231.80A 248.00B 235.90 -.20 236.10 2240 ---- 253.00B 236.80A 252.90B 240.90 -.20 241.10 2245 ---- 258.10B 241.80A 258.00B 245.90 -.20 246.10 2250 ---- 263.00B 246.80A 262.90B 250.90 -.20 251.10 2255 ---- 268.10B 251.80A 268.00B 255.90 -.20 256.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2616 4125 5600 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0065 .6340 330 ---- ---- ---- ---- .5905 +.0065 .5840 335 ---- ---- ---- ---- .5405 +.0065 .5340 340 ---- ---- ---- ---- .4910 +.0065 .4845 345 ---- ---- ---- ---- .4410 +.0065 .4345 350 ---- ---- ---- ---- .3910 +.0060 .3850 355 ---- ---- ---- ---- .3415 +.0055 .3360 360 ---- .3165B .2625A .3165B .2925 +.0055 .2870 365 ---- ---- ---- ---- .2440 +.0055 .2385 370 ---- .2205B .1690A .2205B .1965 +.0040 .1925 375 ---- ---- .1330A .1330A .1515 +.0030 .1485 380 ---- .1325B .0905A .1325B .1105 +.0015 .1090 385 ---- .0950B .0590A .0945B .0750 -.0005 1 .0755 2 390 .0445 .0640B .0365A .0490B .0475 -.0015 3 .0490 3 395 .0295 .0405B .0215A .0270A .0280 -.0015 5 .0295 400 .0195 .0240B .0120A .0160 .0150 -.0020 19 .0170 3 405 .0100 .0135B .0070A .0070A .0085 -.0010 20 .0095 410 .0070 .0075B .0040A .0040A .0045 -.0010 5 .0055 415 ---- .0040B .0030A .0040B .0025 -.0010 .0035 2 420 .0015 .0015 .0015 .0015 .0015 -.0010 1 .0025 10 425 ---- ---- ---- ---- .0010 -.0005 .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 54 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 .0015 .0015 .0015 .0015 .0020 -.0010 2 .0030 365 ---- ---- .0035A .0035A .0035 -.0015 .0050 1 370 .0070 .0070 .0060A .0065A .0060 -.0025 2 .0085 1 1 375 .0115 .0160B .0100A .0100A .0110 -.0040 4 .0150 5 380 .0185 .0285B .0170A .0185 .0200 -.0050 5 .0250 11 385 ---- .0485B .0290A .0290A .0345 -.0070 .0415 6 390 .0510 .0755B .0485A .0485A .0570 -.0080 2 .0650 11 395 ---- .1105B .0755A .0755A .0875 -.0080 .0955 400 ---- .1510B .1105A .1105A .1245 -.0085 .1330 405 ---- ---- .1545A .1545A .1675 -.0080 .1755 410 ---- ---- ---- ---- .2140 -.0075 .2215 415 ---- ---- ---- ---- .2620 -.0075 .2695 420 ---- .3205B .2875A .2875A .3110 -.0070 .3180 2 425 ---- ---- ---- ---- .3605 -.0070 .3675 430 ---- ---- ---- ---- .4100 -.0070 .4170 435 ---- ---- ---- ---- .4600 -.0065 .4665 440 ---- ---- ---- ---- .5100 -.0060 .5160 445 ---- ---- ---- ---- .5595 -.0065 .5660 450 ---- ---- ---- ---- .6095 -.0065 .6160 455 ---- ---- ---- ---- .6595 -.0065 .6660 460 ---- ---- ---- ---- .7095 -.0065 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 1 39 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0410 +.0070 1.0340 290 ---- ---- ---- ---- .9910 +.0070 .9840 295 ---- ---- ---- ---- .9410 +.0065 .9345 300 ---- ---- ---- ---- .8910 +.0065 .8845 305 ---- ---- ---- ---- .8410 +.0065 .8345 310 ---- ---- ---- ---- .7910 +.0065 .7845 315 ---- ---- ---- ---- .7410 +.0065 .7345 320 ---- ---- ---- ---- .6910 +.0065 .6845 325 ---- ---- ---- ---- .6410 +.0065 .6345 330 ---- ---- ---- ---- .5910 +.0065 .5845 335 ---- ---- ---- ---- .5410 +.0065 .5345 340 ---- ---- ---- ---- .4910 +.0065 .4845 345 ---- ---- ---- ---- .4410 +.0065 .4345 350 ---- ---- ---- ---- .3910 +.0065 .3845 355 ---- ---- ---- ---- .3410 +.0065 .3345 360 ---- ---- ---- ---- .2910 +.0065 .2845 365 ---- ---- ---- ---- .2410 +.0065 .2345 370 ---- ---- .1675A .1675A .1910 +.0060 .1850 375 ---- ---- ---- ---- .1410 +.0045 .1365 380 ---- .1185B .0670A .1185B .0925 +.0010 .0915 385 ---- .0645B .0315A .0645B .0490 -.0035 .0525 390 ---- .0385B .0110A .0385B .0185 -.0060 .0245 2 395 .0080 .0160B .0040A .0105B .0050 -.0045 1 .0095 400 .0030 .0050B .0020A .0020A .0010 -.0020 1 .0030 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- .0015A .0015A .0005 -.0025 .0030 380 ---- ---- .0025A .0025A .0020 -.0055 .0075 1 385 .0070 .0210B .0065A .0080 .0090 -.0095 2 .0185 15 390 ---- .0500B .0200A .0200A .0280 -.0125 .0405 1 395 ---- ---- .0495A .0495A .0645 -.0110 .0755 1 400 ---- .1370B .0910A .0910A .1105 -.0085 .1190 405 ---- ---- ---- ---- .1595 -.0075 .1670 410 ---- ---- ---- ---- .2100 -.0060 .2160 415 ---- ---- ---- ---- .2600 -.0065 .2665 10 420 ---- ---- ---- ---- .3100 -.0065 .3165 425 ---- ---- ---- ---- .3600 -.0065 .3665 430 ---- ---- ---- ---- .4100 -.0065 .4165 435 ---- ---- ---- ---- .4600 -.0065 .4665 440 ---- ---- ---- ---- .5100 -.0065 .5165 445 ---- ---- ---- ---- .5600 -.0065 .5665 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6600 -.0065 .6665 460 ---- ---- ---- ---- .7100 -.0065 .7165 465 ---- ---- ---- ---- .7600 -.0065 .7665 470 ---- ---- ---- ---- .8100 -.0065 .8165 475 ---- ---- ---- ---- .8600 -.0065 .8665 480 ---- ---- ---- ---- .9100 -.0065 .9165 485 ---- ---- ---- ---- .9600 -.0060 .9660 490 ---- ---- ---- ---- 1.0100 -.0060 1.0160 495 ---- ---- ---- ---- 1.0600 -.0060 1.0660 500 ---- ---- ---- ---- 1.1100 -.0060 1.1160 505 ---- ---- ---- ---- 1.1600 -.0060 1.1660 510 ---- ---- ---- ---- 1.2100 -.0060 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 28 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7410 +.0070 .7340 320 ---- ---- ---- ---- .6910 +.0070 .6840 325 ---- ---- ---- ---- .6410 +.0070 .6340 330 ---- ---- ---- ---- .5910 +.0065 .5845 335 ---- ---- ---- ---- .5410 +.0065 .5345 340 ---- ---- ---- ---- .4910 +.0065 .4845 345 ---- ---- ---- ---- .4410 +.0065 .4345 350 ---- ---- ---- ---- .3910 +.0060 .3850 355 ---- ---- ---- ---- .3410 +.0060 .3350 360 ---- ---- ---- ---- .2910 +.0055 .2855 365 ---- ---- ---- ---- .2415 +.0055 .2360 370 ---- .2170B .1635A .2170B .1925 +.0045 .1880 375 ---- ---- ---- ---- .1450 +.0035 .1415 380 ---- .1245B .0780A .1245B .1005 +.0010 .0995 385 ---- .0845B .0455A .0840B .0625 -.0015 .0640 390 ---- .0520B .0235A .0520B .0340 -.0030 .0370 395 ---- .0285B .0115A .0280B .0160 -.0030 .0190 2 400 ---- .0135B .0055A .0130B .0070 -.0020 .0090 405 ---- .0060B .0030A .0060B .0025 -.0015 .0040 1 410 ---- ---- ---- ---- .0010 -.0010 .0020 21 415 ---- ---- ---- ---- .0005 -.0005 .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0010 -.0010 .0020 370 ---- ---- .0025A .0025A .0020 -.0020 .0040 375 ---- ---- .0045A .0045A .0045 -.0035 .0080 1 380 ---- .0175B .0085A .0085A .0100 -.0055 .0155 385 ---- .0345B .0175A .0175A .0220 -.0080 .0300 390 ---- .0625B .0350A .0350A .0435 -.0095 .0530 395 .0730 .0885B .0625A .0785B .0755 -.0095 3 .0850 400 ---- .1445B .0995A .0995A .1160 -.0090 .1250 405 ---- ---- ---- ---- .1620 -.0080 .1700 410 ---- ---- ---- ---- .2105 -.0075 .2180 1 415 ---- ---- ---- ---- .2600 -.0070 .2670 420 ---- ---- ---- ---- .3100 -.0065 .3165 425 ---- ---- ---- ---- .3600 -.0065 .3665 430 ---- ---- ---- ---- .4100 -.0065 .4165 435 ---- ---- ---- ---- .4600 -.0065 .4665 440 ---- ---- ---- ---- .5100 -.0065 .5165 445 ---- ---- ---- ---- .5600 -.0065 .5665 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6600 -.0060 .6660 460 ---- ---- ---- ---- .7100 -.0060 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0065 .6340 330 ---- ---- ---- ---- .5910 +.0065 .5845 335 ---- ---- ---- ---- .5410 +.0065 .5345 340 ---- ---- ---- ---- .4915 +.0065 .4850 345 ---- ---- ---- ---- .4420 +.0060 .4360 350 ---- .4170B .3630A .4170B .3930 +.0060 .3870 355 ---- ---- ---- ---- .3440 +.0050 .3390 360 ---- .3205B .2680A .3205B .2960 +.0045 .2915 365 ---- ---- ---- ---- .2495 +.0040 .2455 370 ---- .2285B .1810A .2285B .2050 +.0035 .2015 375 ---- ---- .1425A .1425A .1640 +.0030 .1610 380 ---- .1465B .1085A .1465B .1265 +.0015 .1250 385 ---- .1125B .0785A .1125B .0940 +.0005 .0935 390 ---- .0830B .0550A .0830B .0670 -.0005 .0675 1 1 395 ---- .0595B .0375A .0590B .0460 -.0005 .0465 400 ---- .0410B .0250A .0405B .0305 -.0005 .0310 8 405 ---- .0270B .0165A .0270B .0195 -.0010 .0205 410 ---- .0175B .0110A .0175B .0125 -.0005 .0130 415 ---- .0115B .0075A .0115B .0085 UNCH .0085 420 ---- .0075B .0055A .0075B .0055 -.0005 .0060 425 ---- .0050B ---- .0050B .0035 -.0005 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 1 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0025 -.0010 .0035 355 ---- ---- .0045A .0045A .0040 -.0015 .0055 360 ---- ---- .0060A .0060A .0060 -.0020 .0080 8 365 ---- .0125B .0090A .0090A .0090 -.0030 .0120 370 ---- .0200B .0135A .0135A .0150 -.0030 .0180 375 ---- .0310B .0205A .0205A .0235 -.0040 .0275 1 1 380 ---- .0465B .0315A .0315A .0360 -.0050 .0410 385 ---- .0675B .0470A .0470A .0535 -.0060 .0595 1 390 ---- .0945B .0680A .0680A .0765 -.0070 .0835 395 ---- .1265B .0945A .0945A .1055 -.0070 .1125 400 ---- .1640B .1280A .1280A .1400 -.0070 .1470 405 ---- ---- .1640A .1640A .1790 -.0070 .1860 410 ---- ---- ---- ---- .2220 -.0070 .2290 415 ---- ---- ---- ---- .2675 -.0070 .2745 420 ---- .3440B .2930A .2930A .3145 -.0070 .3215 425 ---- ---- ---- ---- .3630 -.0065 .3695 430 ---- .4355B .3885A .3885A .4115 -.0070 .4185 435 ---- ---- ---- ---- .4610 -.0065 .4675 440 ---- ---- ---- ---- .5105 -.0065 .5170 445 ---- ---- ---- ---- .5600 -.0065 .5665 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6595 -.0065 .6660 460 ---- ---- ---- ---- .7095 -.0065 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0065 .6340 330 ---- ---- ---- ---- .5905 +.0065 .5840 335 ---- ---- ---- ---- .5405 +.0065 .5340 340 ---- ---- ---- ---- .4910 +.0065 .4845 345 ---- ---- ---- ---- .4410 +.0065 .4345 350 ---- ---- ---- ---- .3915 +.0065 .3850 355 ---- ---- ---- ---- .3420 +.0060 .3360 360 ---- .3170B .2635A .3170B .2930 +.0055 .2875 365 ---- ---- ---- ---- .2445 +.0045 .2400 370 ---- .2215B .1715A .2215B .1975 +.0035 .1940 375 ---- ---- ---- ---- .1535 +.0025 .1510 380 ---- .1350B .0940A .1350B .1135 +.0010 .1125 385 ---- .0985B .0635A .0985B .0790 UNCH .0790 390 ---- .0680B .0405A .0675B .0520 -.0005 .0525 395 ---- .0445B .0245A .0435B .0315 -.0015 .0330 400 ---- .0275B .0145A .0270B .0185 -.0015 .0200 405 ---- .0160B .0090A .0155B .0105 -.0010 .0115 410 ---- .0090B .0055A .0090B .0060 -.0005 .0065 415 ---- .0055B ---- .0055B .0035 -.0005 .0040 420 ---- .0035B ---- .0035B .0025 -.0005 .0030 2 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- ---- .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 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- .0035A .0035A .0025 -.0015 .0040 365 ---- ---- .0045A .0045A .0045 -.0020 .0065 370 ---- .0105B .0075A .0075A .0075 -.0025 .0100 375 ---- .0185B .0115A .0115A .0135 -.0035 .0170 380 ---- .0320B .0195A .0195A .0230 -.0055 .0285 385 ---- .0520B .0330A .0330A .0385 -.0065 .0450 390 ---- .0790B .0525A .0525A .0610 -.0075 .0685 10 395 ---- .1135B .0795A .0795A .0910 -.0080 .0990 400 ---- .1535B .1140A .1140A .1280 -.0075 .1355 405 ---- ---- ---- ---- .1700 -.0070 .1770 410 ---- ---- ---- ---- .2150 -.0075 .2225 415 ---- ---- ---- ---- .2625 -.0075 .2700 420 ---- .3350B .2885A .2885A .3115 -.0070 .3185 425 ---- ---- ---- ---- .3610 -.0070 .3680 430 ---- ---- ---- ---- .4105 -.0065 .4170 435 ---- ---- ---- ---- .4605 -.0065 .4670 440 ---- ---- ---- ---- .5100 -.0065 .5165 445 ---- ---- ---- ---- .5600 -.0065 .5665 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6595 -.0065 .6660 460 ---- ---- ---- ---- .7095 -.0065 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0065 .6340 330 ---- ---- ---- ---- .5905 +.0060 .5845 335 ---- ---- ---- ---- .5405 +.0060 .5345 340 ---- ---- ---- ---- .4910 +.0060 .4850 345 ---- ---- ---- ---- .4415 +.0060 .4355 350 ---- ---- .3620A .3620A .3920 +.0055 .3865 355 ---- ---- ---- ---- .3430 +.0055 .3375 360 ---- .3185B .2660A .3185B .2950 +.0055 .2895 365 ---- ---- ---- ---- .2475 +.0050 .2425 370 ---- .2250B .1770A .2250B .2015 +.0035 .1980 375 ---- ---- .1370A .1370A .1590 +.0025 .1565 380 ---- .1415B .1025A .1415B .1205 +.0010 .1195 385 .0945 .1065B .0720A .0850A .0875 +.0005 1 .0870 1 1 390 ---- .0770B .0490A .0765B .0605 -.0005 .0610 395 ---- .0530B .0320A .0530B .0400 -.0010 .0410 400 ---- .0350B .0205A .0345B .0255 -.0010 .0265 405 ---- .0225B .0135A .0225B .0160 -.0010 .0170 410 ---- .0140B .0090A .0140B .0095 -.0010 .0105 415 ---- .0090B .0060A .0090B .0060 -.0005 .0065 420 ---- .0055B ---- .0055B .0040 -.0005 .0045 2 425 ---- .0035B ---- .0035B .0030 UNCH .0030 10 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 1 11 440 ---- ---- ---- ---- .0015 UNCH .0015 10 445 ---- ---- ---- ---- .0010 UNCH .0010 1 1 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 2 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 35 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 2 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 1 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- .0035A .0035A .0030 -.0010 .0040 1 360 ---- ---- .0050A .0050A .0045 -.0015 .0060 365 ---- .0095B .0070A .0070A .0070 -.0020 .0090 1 370 ---- .0155B .0105A .0105A .0110 -.0035 .0145 1 1 375 ---- .0255B .0165A .0165A .0185 -.0045 .0230 1 380 ---- .0400B .0265A .0265A .0305 -.0050 .0355 385 ---- .0610B .0410A .0410A .0475 -.0055 .0530 10 10 390 ---- .0880B .0615A .0615A .0700 -.0070 .0770 395 ---- .1210B .0885A .0885A .0995 -.0075 .1070 400 ---- .1595B .1220A .1220A .1350 -.0075 .1425 10 405 ---- ---- ---- ---- .1750 -.0075 .1825 410 ---- ---- ---- ---- .2190 -.0075 .2265 415 ---- ---- ---- ---- .2650 -.0075 .2725 420 ---- .3425B .2910A .2910A .3130 -.0070 .3200 425 ---- ---- ---- ---- .3620 -.0070 .3690 430 ---- ---- .3875A .3875A .4115 -.0065 .4180 435 ---- ---- ---- ---- .4610 -.0065 .4675 440 ---- ---- ---- ---- .5105 -.0065 .5170 445 ---- ---- ---- ---- .5600 -.0065 .5665 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6600 -.0060 .6660 460 ---- ---- ---- ---- .7100 -.0060 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 24 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0060 .6345 330 ---- ---- ---- ---- .5905 +.0055 .5850 335 ---- ---- ---- ---- .5410 +.0055 .5355 340 ---- .4945B .4625A .4945B .4920 +.0060 .4860 345 ---- ---- ---- ---- .4430 +.0055 .4375 350 ---- .4190B .3660A .4190B .3945 +.0055 .3890 355 ---- ---- ---- ---- .3470 +.0050 .3420 360 ---- .3245B .2745A .3245B .3005 +.0045 .2960 365 ---- ---- ---- ---- .2555 +.0035 .2520 370 ---- .2360B .1915A .2360B .2135 +.0030 .2105 375 ---- .1820B .1545A .1820B .1740 +.0020 .1720 380 ---- .1580B .1220A .1580B .1385 +.0010 .1375 385 ---- .1265B .0930A .1260B .1075 UNCH .1075 390 ---- .0975B .0695A .0970B .0810 -.0005 .0815 10 10 395 ---- .0735B .0510A .0735B .0595 -.0005 .0600 400 ---- .0540B .0365A .0535B .0430 UNCH .0430 405 ---- .0390B .0255A .0390B .0300 -.0005 .0305 410 ---- .0275B .0180A .0275B .0210 UNCH .0210 415 ---- .0190B .0125A .0190B .0145 UNCH .0145 420 ---- .0130B .0090A .0125B .0100 -.0005 .0105 425 ---- .0090B .0065A .0090B .0070 -.0005 .0075 430 ---- .0060B ---- .0060B .0045 -.0005 .0050 435 ---- ---- ---- ---- .0035 -.0005 .0040 440 ---- .0030B ---- .0030B .0025 UNCH .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0040A .0040A .0035 -.0010 .0045 350 ---- ---- .0055A .0055A .0050 -.0010 .0060 355 ---- .0090B .0075A .0075A .0075 -.0010 .0085 360 ---- .0135B .0100A .0100A .0105 -.0020 .0125 365 ---- .0205B .0145A .0145A .0155 -.0030 .0185 370 ---- .0300B .0210A .0210A .0235 -.0035 .0270 375 ---- .0430B .0305A .0305A .0340 -.0045 .0385 380 ---- .0600B .0435A .0435A .0485 -.0055 .0540 10 385 ---- .0815B .0610A .0610A .0670 -.0065 .0735 390 ---- .1080B .0825A .0825A .0905 -.0070 .0975 395 ---- .1390B .1090A .1090A .1190 -.0070 .1260 400 ---- .1750B .1410A .1410A .1520 -.0070 .1590 405 ---- ---- .1765A .1765A .1890 -.0070 .1960 410 ---- ---- ---- ---- .2300 -.0065 .2365 415 ---- ---- ---- ---- .2735 -.0065 .2800 420 ---- .3475B .2995A .2995A .3190 -.0065 .3255 425 ---- ---- ---- ---- .3655 -.0070 .3725 430 ---- .4435B .3920A .3920A .4135 -.0070 .4205 435 ---- ---- ---- ---- .4620 -.0070 .4690 440 ---- .5345B .4885A .4885A .5110 -.0070 .5180 445 ---- ---- ---- ---- .5605 -.0065 .5670 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6600 -.0065 .6665 460 ---- ---- ---- ---- .7095 -.0065 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0065 .6340 330 ---- ---- ---- ---- .5910 +.0065 .5845 335 ---- ---- ---- ---- .5410 +.0065 .5345 340 ---- ---- ---- ---- .4915 +.0060 .4855 345 ---- ---- ---- ---- .4420 +.0060 .4360 350 ---- .4175B .3635A .4175B .3930 +.0055 .3875 355 ---- ---- ---- ---- .3445 +.0055 .3390 360 ---- .3210B .2695A .3210B .2970 +.0050 .2920 365 ---- ---- ---- ---- .2505 +.0040 .2465 370 ---- .2300B .1835A .2300B .2065 +.0035 .2030 375 ---- ---- .1455A .1455A .1660 +.0025 .1635 380 ---- .1490B .1120A .1490B .1290 +.0015 .1275 385 ---- .1155B .0820A .1155B .0970 +.0010 .0960 1 390 ---- .0865B .0585A .0860B .0705 UNCH .0705 395 ---- .0625B .0405A .0625B .0490 -.0005 .0495 400 .0265 .0440B .0265 .0390B .0335 -.0005 1 .0340 1 405 ---- .0300B .0185A .0300B .0225 -.0005 .0230 410 ---- .0195B .0125A .0195B .0145 -.0005 .0150 415 ---- .0130B .0085A .0130B .0095 -.0005 .0100 420 ---- .0085B .0060A .0085B .0060 -.0005 .0065 425 ---- .0055B ---- .0055B .0045 UNCH .0045 430 ---- ---- ---- ---- .0030 -.0005 .0035 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0035 -.0005 .0040 355 ---- ---- .0050A .0050A .0045 -.0015 .0060 360 ---- .0090B .0070A .0070A .0070 -.0015 .0085 365 ---- .0140B .0100A .0100A .0105 -.0025 .0130 370 ---- .0220B .0150A .0150A .0165 -.0030 .0195 4 375 ---- .0335B .0225A .0225A .0255 -.0040 .0295 380 ---- .0490B .0340A .0340A .0390 -.0045 .0435 385 ---- .0705B .0500A .0500A .0565 -.0060 .0625 390 ---- .0970B .0715A .0715A .0795 -.0065 .0860 395 ---- .1290B .0980A .0980A .1085 -.0070 .1155 400 ---- .1665B .1310A .1310A .1425 -.0075 .1500 405 ---- ---- .1670A .1670A .1815 -.0070 .1885 410 ---- ---- ---- ---- .2235 -.0070 .2305 415 ---- ---- ---- ---- .2685 -.0070 .2755 420 ---- .3445B .2945A .2945A .3150 -.0070 .3220 425 ---- ---- ---- ---- .3630 -.0070 .3700 430 ---- .4415B .3895A .3895A .4120 -.0070 .4190 435 ---- ---- ---- ---- .4610 -.0070 .4680 440 ---- ---- ---- ---- .5105 -.0070 .5175 445 ---- ---- ---- ---- .5600 -.0070 .5670 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6595 -.0070 .6665 460 ---- ---- ---- ---- .7095 -.0070 .7165 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0065 .6840 325 ---- ---- ---- ---- .6405 +.0060 .6345 330 ---- ---- ---- ---- .5910 +.0060 .5850 335 ---- ---- ---- ---- .5410 +.0055 .5355 340 ---- ---- .4705A .4705A .4915 +.0055 .4860 345 ---- ---- ---- ---- .4425 +.0055 .4370 350 ---- .4185B .3650A .4185B .3940 +.0055 .3885 355 ---- ---- ---- ---- .3455 +.0050 .3405 360 ---- .3225B .2720A .3225B .2985 +.0045 .2940 365 ---- ---- ---- ---- .2535 +.0040 .2495 370 ---- .2330B .1875A .2330B .2100 +.0030 .2070 375 ---- .1720B .1500A .1720B .1700 +.0020 .1680 380 ---- .1535B .1175A .1535B .1340 +.0010 .1330 385 ---- .1215B .0880A .1200B .1025 +.0005 .1020 390 ---- .0925B .0645A .0915B .0760 -.0005 .0765 395 ---- .0685B .0460A .0680B .0545 -.0010 .0555 400 ---- .0495B .0320A .0480B .0385 -.0005 .0390 405 ---- .0350B .0225A .0350B .0265 -.0005 .0270 10 410 ---- .0240B .0155A .0240B .0180 UNCH .0180 10 415 ---- .0160B .0110A .0160B .0120 -.0005 .0125 420 ---- .0110B .0075A .0105B .0080 -.0005 .0085 425 ---- .0075B .0055A .0075B .0060 UNCH .0060 430 ---- .0050B ---- .0050B .0040 -.0005 .0045 435 ---- .0035B ---- .0035B .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0030 -.0005 .0035 350 ---- ---- .0045A .0045A .0040 -.0010 .0050 355 ---- .0075B .0060A .0060A .0055 -.0015 .0070 360 ---- .0115B .0085A .0085A .0085 -.0020 .0105 365 ---- .0175B .0125A .0125A .0130 -.0030 .0160 370 ---- .0260B .0180A .0180A .0200 -.0035 .0235 375 ---- .0385B .0270A .0270A .0295 -.0050 .0345 380 ---- .0545B .0390A .0390A .0435 -.0055 .0490 385 ---- .0760B .0560A .0560A .0620 -.0060 .0680 390 ---- .1030B .0775A .0775A .0855 -.0065 .0920 395 ---- .1345B .1040A .1040A .1140 -.0070 .1210 400 ---- .1705B .1360A .1360A .1475 -.0075 .1550 405 ---- ---- .1715A .1715A .1855 -.0070 .1925 410 ---- ---- ---- ---- .2270 -.0070 .2340 415 ---- ---- ---- ---- .2710 -.0070 .2780 420 ---- .3460B .2965A .2965A .3170 -.0070 .3240 425 ---- ---- ---- ---- .3645 -.0070 .3715 430 ---- .4425B .3905A .3905A .4130 -.0065 .4195 435 ---- ---- ---- ---- .4615 -.0070 .4685 440 ---- ---- .4880A .4880A .5105 -.0070 .5175 445 ---- ---- ---- ---- .5600 -.0070 .5670 450 ---- ---- ---- ---- .6100 -.0065 .6165 455 ---- ---- ---- ---- .6595 -.0065 .6660 460 ---- ---- ---- ---- .7095 -.0065 .7160 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0405 +.0060 1.0345 290 ---- ---- ---- ---- .9905 +.0060 .9845 295 ---- ---- ---- ---- .9405 +.0060 .9345 300 ---- ---- ---- ---- .8905 +.0060 .8845 305 ---- ---- ---- ---- .8405 +.0060 .8345 310 ---- ---- ---- ---- .7905 +.0060 .7845 315 ---- ---- ---- ---- .7405 +.0060 .7345 320 ---- ---- ---- ---- .6905 +.0060 .6845 325 ---- ---- ---- ---- .6405 +.0060 .6345 330 ---- ---- ---- ---- .5905 +.0060 .5845 335 ---- ---- ---- ---- .5405 +.0060 .5345 340 ---- ---- ---- ---- .4905 +.0060 .4845 345 ---- ---- ---- ---- .4405 +.0060 .4345 350 ---- ---- ---- ---- .3905 +.0060 .3845 355 ---- ---- ---- ---- .3405 +.0060 .3345 360 ---- ---- ---- ---- .2905 +.0060 .2845 365 ---- ---- ---- ---- .2405 +.0060 .2345 370 ---- ---- ---- ---- .1905 +.0065 .1840 375 ---- ---- ---- ---- .1405 +.0055 .1350 380 ---- .1160B .0600A .1160B .0905 +.0030 .0875 385 .0390 .0535B .0175A .0200A .0405 -.0050 8 .0455 4 4 390 .0030 .0300B .0005A .0005A .0000 -.0170 1 .0170 1 13 395 ---- .0080B .0010A .0080B .0000 -.0040 .0040 400 ---- .0010B ---- .0010B .0000 -.0005 .0005 24 405 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 28 410 ---- ---- ---- ---- .0000 -.0005 .0005 91 415 ---- ---- ---- ---- .0000 -.0005 .0005 2 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 5 430 ---- ---- ---- ---- .0000 -.0005 .0005 25 435 ---- ---- ---- ---- .0000 -.0005 .0005 10 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 5 202 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 1 375 ---- ---- ---- ---- .0000 -.0010 .0010 2 380 .0010 .0010 .0010 .0010 .0000 -.0035 1 .0035 3 385 .0005 .0125B .0005 .0005 .0000 -.0115 1 .0115 23 33 390 .0240 .0410B .0035A .0035A .0095 -.0235 2 .0330 11 395 ---- ---- .0440A .0440A .0595 -.0105 .0700 5 400 ---- ---- .0870A .0870A .1095 -.0070 .1165 22 405 ---- ---- ---- ---- .1595 -.0070 .1665 10 410 ---- ---- ---- ---- .2095 -.0070 .2165 8 415 ---- ---- ---- ---- .2595 -.0070 .2665 420 ---- ---- ---- ---- .3095 -.0070 .3165 425 ---- ---- ---- ---- .3595 -.0070 .3665 430 ---- ---- ---- ---- .4095 -.0070 .4165 435 ---- ---- ---- ---- .4595 -.0070 .4665 440 ---- ---- ---- ---- .5095 -.0070 .5165 445 ---- ---- ---- ---- .5595 -.0070 .5665 450 ---- ---- ---- ---- .6095 -.0070 .6165 455 ---- ---- ---- ---- .6595 -.0070 .6665 460 ---- ---- ---- ---- .7095 -.0070 .7165 465 ---- ---- ---- ---- .7595 -.0070 .7665 470 ---- ---- ---- ---- .8095 -.0070 .8165 475 ---- ---- ---- ---- .8595 -.0070 .8665 480 ---- ---- ---- ---- .9095 -.0070 .9165 485 ---- ---- ---- ---- .9595 -.0070 .9665 490 ---- ---- ---- ---- 1.0095 -.0070 1.0165 495 ---- ---- ---- ---- 1.0595 -.0070 1.0665 500 ---- ---- ---- ---- 1.1095 -.0070 1.1165 505 ---- ---- ---- ---- 1.1595 -.0070 1.1665 510 ---- ---- ---- ---- 1.2095 -.0070 1.2165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 23 95 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0060 .6845 325 ---- ---- ---- ---- .6405 +.0060 .6345 330 ---- ---- ---- ---- .5910 +.0060 .5850 335 ---- ---- ---- ---- .5415 +.0055 .5360 340 ---- .5100B .4630A .5100B .4920 +.0055 .4865 345 ---- ---- ---- ---- .4435 +.0055 .4380 350 ---- .4195B .3665A .4195B .3950 +.0050 .3900 355 ---- ---- ---- ---- .3475 +.0045 .3430 360 ---- .3255B .2755A .3255B .3015 +.0045 .2970 365 ---- ---- ---- ---- .2570 +.0035 .2535 370 ---- .2375B .1935A .2375B .2155 +.0030 .2125 375 ---- .1875B .1570A .1875B .1765 +.0015 .1750 380 ---- .1620B .1245A .1620B .1415 +.0010 .1405 385 ---- .1295B .0960A .1290B .1105 +.0005 .1100 390 ---- .1010B .0725A .1005B .0840 -.0005 .0845 395 ---- .0770B .0535A .0770B .0625 -.0005 .0630 400 ---- .0575B .0390A .0565B .0450 -.0010 .0460 405 ---- .0420B .0275A .0415B .0325 -.0005 .0330 410 ---- .0300B .0195A .0300B .0225 -.0005 .0230 415 ---- .0210B .0140A .0210B .0160 UNCH .0160 420 ---- .0145B .0100A .0145B .0110 -.0005 .0115 425 ---- .0105B .0075A .0105B .0075 -.0005 .0080 430 ---- .0070B ---- .0070B .0055 UNCH .0055 435 ---- .0050B ---- .0050B .0040 UNCH .0040 440 ---- .0035B ---- .0035B .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .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 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- .0045A .0045A .0035 -.0015 .0050 350 ---- ---- .0060A .0060A .0055 -.0015 .0070 355 ---- .0105B .0080A .0080A .0080 -.0015 .0095 360 ---- .0155B .0115A .0115A .0115 -.0025 .0140 365 ---- .0225B .0160A .0160A .0175 -.0025 .0200 370 ---- .0325B .0230A .0230A .0255 -.0035 .0290 375 ---- .0460B .0330A .0330A .0365 -.0045 .0410 380 ---- .0630B .0465A .0465A .0510 -.0055 .0565 385 ---- .0845B .0640A .0640A .0700 -.0065 .0765 390 ---- .1105B .0855A .0855A .0935 -.0065 .1000 395 ---- .1415B .1120A .1120A .1215 -.0070 .1285 400 ---- .1770B .1430A .1430A .1545 -.0070 .1615 405 ---- .2010B .1785A .1785A .1915 -.0070 .1985 410 ---- ---- ---- ---- .2315 -.0070 .2385 415 ---- ---- ---- ---- .2745 -.0070 .2815 420 ---- .3485B .3005A .3005A .3195 -.0070 .3265 425 ---- ---- ---- ---- .3660 -.0070 .3730 430 ---- .4435B .3930A .3930A .4140 -.0070 .4210 435 ---- ---- ---- ---- .4625 -.0070 .4695 440 ---- .5355B .4890A .4890A .5115 -.0065 .5180 445 ---- ---- ---- ---- .5605 -.0070 .5675 450 ---- ---- ---- ---- .6100 -.0070 .6170 455 ---- ---- ---- ---- .6600 -.0065 .6665 460 ---- ---- ---- ---- .7095 -.0070 .7165 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0065 .8840 305 ---- ---- ---- ---- .8405 +.0065 .8340 310 ---- ---- ---- ---- .7905 +.0065 .7840 315 ---- ---- ---- ---- .7405 +.0065 .7340 320 ---- ---- ---- ---- .6905 +.0060 .6845 325 ---- ---- ---- ---- .6405 +.0055 .6350 330 ---- ---- ---- ---- .5910 +.0055 .5855 335 ---- ---- ---- ---- .5415 +.0055 .5360 340 ---- .5175B .4635A .5175B .4925 +.0055 .4870 345 ---- .4690B .4230A .4690B .4440 +.0055 .4385 350 ---- .4210B .3685A .4210B .3965 +.0055 .3910 355 ---- .3735B .3300A .3730B .3495 +.0050 .3445 360 ---- .3275B .2785A .3275B .3040 +.0045 .2995 365 ---- .2835B .2435A .2835B .2600 +.0035 .2565 370 ---- .2415B .1975A .2410B .2190 +.0025 .2165 375 ---- .2025B .1615A .2020B .1810 +.0020 .1790 380 ---- .1665B .1300A .1665B .1465 +.0010 .1455 385 ---- .1345B .1015A .1340B .1160 +.0005 .1155 390 ---- .1065B .0780A .1060B .0895 UNCH .0895 395 ---- .0825B .0585A .0820B .0675 -.0005 .0680 400 ---- .0625B .0430A .0620B .0500 -.0005 .0505 405 ---- .0465B .0315A .0460B .0365 -.0005 .0370 410 ---- .0340B .0230A .0340B .0265 UNCH .0265 415 ---- .0245B .0165A .0245B .0185 -.0005 .0190 420 ---- .0175B .0120A .0175B .0130 -.0005 .0135 425 ---- .0125B .0090A .0125B .0095 -.0005 .0100 430 ---- .0090B .0065A .0090B .0065 -.0005 .0070 435 ---- .0060B .0050A .0060B .0050 -.0005 .0055 440 ---- .0045B ---- ---- .0035 -.0005 .0040 445 ---- ---- ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday 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 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0015 .0035 340 ---- ---- .0040A .0040A .0035 -.0010 .0045 345 ---- ---- .0055A .0055A .0045 -.0015 .0060 350 ---- .0085B .0070A .0085B .0070 -.0010 .0080 355 ---- .0125B .0095A .0095A .0095 -.0020 .0115 360 ---- .0180B .0135A .0135A .0140 -.0025 .0165 365 ---- .0260B .0185A .0185A .0200 -.0035 .0235 370 ---- .0365B .0265A .0265A .0290 -.0040 .0330 375 ---- .0505B .0370A .0370A .0405 -.0050 .0455 380 ---- .0685B .0510A .0510A .0560 -.0055 .0615 385 ---- .0900B .0690A .0690A .0755 -.0060 .0815 390 ---- .1160B .0910A .0910A .0990 -.0065 .1055 395 ---- .1465B .1170A .1170A .1270 -.0065 .1335 400 ---- .1810B .1475A .1475A .1590 -.0070 .1660 405 ---- .2160B .1820A .1820A .1955 -.0070 .2025 410 ---- .2565B .2195A .2195A .2350 -.0070 .2420 415 ---- .2995B .2600A .2600A .2775 -.0070 .2845 420 ---- .3500B .3030A .3030A .3220 -.0070 .3290 425 ---- .3910B .3475A .3475A .3680 -.0070 .3750 430 ---- .4445B .3940A .3940A .4155 -.0065 .4220 435 ---- ---- ---- ---- .4635 -.0065 .4700 440 ---- .5420B .4900A .4900A .5120 -.0070 .5190 445 ---- ---- ---- ---- .5610 -.0070 .5680 450 ---- ---- .5880A .5880A .6105 -.0065 .6170 455 ---- ---- ---- ---- .6600 -.0065 .6665 460 ---- ---- ---- ---- .7100 -.0065 .7165 465 ---- ---- ---- ---- .7595 -.0065 .7660 470 ---- ---- ---- ---- .8095 -.0065 .8160 475 ---- ---- ---- ---- .8595 -.0065 .8660 480 ---- ---- ---- ---- .9095 -.0065 .9160 485 ---- ---- ---- ---- .9595 -.0065 .9660 490 ---- ---- ---- .9850A 1.0095 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6405 +.0065 3.6340 050 ---- ---- ---- ---- 3.3905 +.0065 3.3840 075 ---- ---- ---- ---- 3.1405 +.0065 3.1340 100 ---- ---- ---- ---- 2.8905 +.0065 2.8840 125 ---- ---- ---- ---- 2.6405 +.0065 2.6340 150 ---- ---- ---- ---- 2.3905 +.0065 2.3840 175 ---- ---- ---- ---- 2.1405 +.0065 2.1340 200 ---- ---- ---- ---- 1.8905 +.0065 1.8840 220 ---- ---- ---- ---- 1.6905 +.0065 1.6840 225 ---- ---- ---- ---- 1.6405 +.0065 1.6340 230 ---- ---- ---- ---- 1.5905 +.0065 1.5840 235 ---- ---- ---- ---- 1.5405 +.0065 1.5340 240 ---- ---- ---- ---- 1.4905 +.0065 1.4840 245 ---- ---- ---- ---- 1.4405 +.0065 1.4340 250 ---- ---- ---- ---- 1.3905 +.0065 1.3840 255 ---- ---- ---- ---- 1.3405 +.0065 1.3340 260 ---- ---- ---- ---- 1.2905 +.0065 1.2840 1 265 ---- ---- ---- ---- 1.2405 +.0065 1.2340 270 ---- ---- ---- ---- 1.1905 +.0065 1.1840 275 ---- ---- ---- ---- 1.1405 +.0065 1.1340 280 ---- ---- ---- ---- 1.0905 +.0065 1.0840 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0065 .9840 295 ---- ---- ---- ---- .9405 +.0065 .9340 300 ---- ---- ---- ---- .8905 +.0060 .8845 305 ---- ---- ---- ---- .8405 +.0060 .8345 310 ---- ---- ---- ---- .7905 +.0060 .7845 1 315 ---- ---- ---- ---- .7410 +.0065 .7345 320 ---- ---- ---- ---- .6910 +.0060 .6850 1 325 ---- ---- ---- ---- .6410 +.0055 .6355 42 330 ---- ---- ---- ---- .5915 +.0055 .5860 3 335 ---- ---- ---- ---- .5420 +.0050 .5370 340 ---- .5185B .4635A .5185B .4930 +.0050 .4880 2 345 ---- ---- ---- ---- .4445 +.0050 .4395 350 ---- .4220B .3685A .4220B .3965 +.0045 .3920 4 355 ---- ---- ---- ---- .3500 +.0045 .3455 10 360 ---- .3295B .2795A .3295B .3050 +.0045 .3005 3 3 365 .2735 .2735 .2435A .2435A .2620 +.0040 1 .2580 11 366 ---- .2720B .2355A .2720B .2535 +.0035 .2500 367 ---- .2635B .2290A .2630B .2450 +.0030 .2420 368 ---- .2535B .2195A .2535B .2370 +.0035 .2335 369 ---- .2470B .2135A .2470B .2290 +.0030 .2260 370 ---- .2435B .1990A .2435B .2210 +.0030 .2180 14 371 ---- .2310B .1915A .2310B .2130 +.0025 .2105 372 ---- .2230B .1840A .2230B .2055 +.0025 .2030 373 ---- .2135B .1770A .2135B .1980 +.0025 .1955 374 ---- .2065B .1700A .2065B .1905 +.0025 .1880 2 375 ---- .2040B .1630A .2040B .1830 +.0020 .1810 3 376 ---- .1970B .1565A .1970B .1760 +.0020 .1740 377 ---- .1895B .1500A .1895B .1690 +.0020 .1670 378 ---- .1825B .1435A .1825B .1620 +.0015 .1605 379 ---- .1755B .1375A .1755B .1555 +.0015 .1540 1 380 ---- .1690B .1315A .1690B .1485 +.0010 .1475 12 381 ---- .1625B .1255A .1625B .1425 +.0005 .1420 382 ---- .1560B .1200A .1555B .1360 UNCH .1360 1 1 383 ---- .1495B .1145A .1495B .1300 UNCH .1300 1 1 384 .1235 .1435B .1080 .1365B .1240 UNCH 3 .1240 12 11 385 ---- .1370B .1040A .1370B .1185 UNCH 200 .1185 79 179 386 ---- .1310B .0990A .1310B .1130 UNCH .1130 1 67 387 ---- .1255B .0940A .1255B .1075 UNCH .1075 31 388 ---- .1200B .0890A .1200B .1025 UNCH .1025 101 389 ---- .1145B .0845A .1145B .0970 -.0005 .0975 4 390 ---- .1090B .0800A .1090B .0925 UNCH 14 .0925 1 56 391 ---- .1040B .0760A .1040B .0875 -.0005 .0880 10 392 ---- .0990B .0720A .0990B .0830 -.0005 .0835 164 164 393 .0920 .0940B .0680A .0680A .0785 -.0005 5 .0790 100 394 ---- .0895B .0645A .0895B .0740 -.0005 .0745 5 395 .0710 .0850B .0605A .0685A .0700 -.0005 6 .0705 11 153 396 .0695 .0805B .0575A .0770B .0660 -.0005 1 .0665 43 83 397 .0755 .0765B .0540A .0540A .0625 -.0005 5 .0630 26 398 ---- .0725B .0510A .0725B .0590 -.0005 .0595 33 399 .0690 .0690 .0480A .0480A .0555 -.0005 5 .0560 71 400 .0630 .0650B .0450 .0535 .0525 -.0005 142 .0530 221 619 401 ---- .0615B .0425A .0615B .0490 -.0010 .0500 6 402 ---- .0580B .0400A .0580B .0465 -.0005 .0470 49 403 ---- .0550B .0375A .0550B .0435 -.0010 .0445 30 404 ---- .0515B .0355A .0515B .0410 -.0005 .0415 26 209 405 .0485 .0485 .0330A .0330A .0385 -.0010 18 .0395 65 405 406 ---- .0460B .0310A .0460B .0365 -.0005 .0370 15 30 407 .0310 .0430B .0295A .0305A .0340 -.0010 1 .0350 21 88 408 ---- .0405B .0275A .0405B .0320 -.0005 .0325 21 204 409 .0310 .0380B .0260A .0345B .0300 -.0010 10 .0310 17 20 410 .0305 .0360B .0245A .0280 .0280 -.0010 12 .0290 109 389 411 ---- .0335B .0230A .0335B .0265 -.0005 16 .0270 379 381 412 ---- .0315B .0215A .0315B .0245 -.0010 16 .0255 21 145 413 .0240 .0295B .0200A .0265B .0230 -.0010 1 .0240 12 36 414 .0230 .0280B .0190A .0190A .0215 -.0010 11 .0225 15 52 415 .0220 .0265B .0175A .0230B .0205 -.0005 10 .0210 40 767 416 ---- .0245B .0165A .0245B .0190 -.0005 .0195 8 75 417 .0185 .0230B .0155A .0155A .0175 -.0010 1 .0185 15 63 418 ---- .0215B .0145A .0215B .0165 -.0010 .0175 10 37 419 ---- .0205B .0140A .0205B .0155 -.0005 .0160 15 43 420 ---- .0190B .0130A .0190B .0145 -.0005 .0150 19 1216 421 ---- .0180B .0120A .0180B .0135 -.0005 .0140 16 31 422 ---- .0170B .0115A .0170B .0130 -.0005 .0135 31 423 .0125 .0155B .0110A .0110A .0120 -.0005 1 .0125 500 424 ---- .0145B .0100A .0145B .0110 -.0005 .0115 5 12 425 ---- .0135B .0095A .0135B .0105 -.0005 .0110 300 2326 426 ---- .0130B .0090A .0130B .0100 -.0005 .0105 11 427 ---- .0120B .0085A .0120B .0095 UNCH .0095 24 428 ---- .0115B .0080A .0115B .0085 -.0005 .0090 17 429 ---- .0105B .0075A .0105B .0080 -.0005 .0085 64 430 .0080 .0100B .0060 .0080 .0075 -.0005 14 .0080 5 369 431 ---- .0095B .0070A .0095B .0070 -.0005 1 .0075 22 432 ---- .0090B .0065A .0090B .0065 -.0005 .0070 11 433 ---- .0085B .0060A .0085B .0065 UNCH .0065 11 434 ---- .0080B .0060A .0080B .0060 -.0005 .0065 4 435 ---- .0075B .0055A .0075B .0055 -.0005 .0060 1 276 436 ---- .0070B .0050A .0070B .0050 -.0005 .0055 10 440 ---- .0055B .0040A .0055B .0040 -.0005 .0045 7 556 445 ---- .0040B ---- .0040B .0030 -.0005 .0035 1 90 450 .0025 .0025 .0020 .0020 .0025 -.0005 200 .0030 10 2609 455 ---- ---- .0020A .0020A .0020 -.0005 .0025 6 152 460 ---- ---- ---- ---- .0020 UNCH .0020 617 465 ---- ---- ---- ---- .0015 UNCH .0015 243 470 ---- ---- ---- ---- .0015 UNCH 2 .0015 40 475 ---- ---- .0010A .0010A .0015 UNCH .0015 3228 480 ---- ---- ---- ---- .0010 UNCH .0010 2 1000 485 ---- ---- ---- ---- .0010 UNCH .0010 741 490 ---- ---- ---- ---- .0010 UNCH 6 .0010 20 367 495 ---- ---- ---- ---- .0010 UNCH .0010 27 500 .0010 .0010 .0010 .0010 .0010 UNCH 6 .0010 1 1832 505 .0010 .0010 .0010 .0010 .0010 +.0005 2 .0005 1 49 510 ---- ---- ---- ---- .0010 +.0005 .0005 237 515 ---- ---- ---- ---- .0010 +.0005 .0005 121 520 ---- ---- ---- ---- .0010 +.0005 2 .0005 67 525 ---- ---- ---- ---- .0010 +.0005 .0005 691 530 ---- ---- ---- ---- .0005 UNCH .0005 10 535 ---- ---- ---- ---- .0005 UNCH .0005 605 540 .0010 .0010 .0010 .0010 .0005 UNCH 206 .0005 211 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH 5 .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 ---- ---- ---- ---- 3.6405 +.0065 3.6340 050 ---- ---- ---- ---- 3.3905 +.0065 3.3840 075 ---- ---- ---- ---- 3.1405 +.0065 3.1340 100 ---- ---- ---- ---- 2.8905 +.0065 2.8840 125 ---- ---- ---- ---- 2.6405 +.0065 2.6340 150 ---- ---- ---- ---- 2.3905 +.0065 2.3840 175 ---- ---- ---- ---- 2.1405 +.0065 2.1340 200 ---- ---- ---- ---- 1.8905 +.0065 1.8840 220 ---- ---- ---- ---- 1.6905 +.0065 1.6840 225 ---- ---- ---- ---- 1.6405 +.0065 1.6340 230 ---- ---- ---- ---- 1.5905 +.0065 1.5840 235 ---- ---- ---- ---- 1.5405 +.0065 1.5340 240 ---- ---- ---- ---- 1.4905 +.0065 1.4840 245 ---- ---- ---- ---- 1.4405 +.0065 1.4340 250 ---- ---- ---- ---- 1.3905 +.0065 1.3840 255 ---- ---- ---- ---- 1.3405 +.0065 1.3340 260 ---- ---- ---- ---- 1.2905 +.0065 1.2840 265 ---- ---- ---- ---- 1.2405 +.0065 1.2340 270 ---- ---- ---- ---- 1.1905 +.0065 1.1840 275 ---- ---- ---- ---- 1.1405 +.0065 1.1340 280 ---- ---- ---- ---- 1.0905 +.0065 1.0840 285 ---- ---- ---- ---- 1.0405 +.0065 1.0340 290 ---- ---- ---- ---- .9905 +.0060 .9845 1 295 ---- ---- ---- ---- .9405 +.0060 .9345 300 ---- ---- ---- ---- .8910 +.0060 .8850 1 305 ---- ---- ---- ---- .8410 +.0055 .8355 310 ---- ---- ---- ---- .7920 +.0060 .7860 2 315 ---- ---- ---- ---- .7425 +.0050 .7375 320 ---- .7195B .6655A .7195B .6940 +.0050 .6890 1 325 ---- ---- ---- ---- .6460 +.0050 .6410 330 ---- .6235B .5705A .6235B .5985 +.0050 .5935 1 335 ---- ---- ---- ---- .5515 +.0045 .5470 340 ---- .5300B .4795A .5300B .5060 +.0045 .5015 7 345 ---- ---- ---- ---- .4615 +.0045 .4570 66 66 350 ---- .4415B .3935A .4415B .4185 +.0045 .4140 35 355 ---- .3945B .3585A .3945B .3765 +.0040 .3725 2 360 ---- .3580B .3145A .3580B .3365 +.0030 .3335 9 365 ---- .3130B .2775A .3130B .2985 +.0025 .2960 3 366 ---- .3060B .2705A .3055B .2910 +.0025 .2885 367 ---- .3040B .2640A .3040B .2840 +.0025 .2815 368 ---- .2970B .2570A .2970B .2765 +.0020 .2745 1 369 ---- .2895B .2500A .2895B .2695 +.0020 .2675 370 ---- .2825B .2435A .2825B .2625 +.0015 .2610 2 371 ---- .2755B .2370A .2755B .2560 +.0020 .2540 1 1 372 ---- .2685B .2305A .2685B .2490 +.0015 .2475 373 ---- .2615B .2240A .2615B .2425 +.0015 .2410 374 ---- .2545B .2180A .2545B .2360 +.0015 .2345 375 ---- .2480B .2115A .2480B .2295 +.0015 1 .2280 1 376 ---- .2425B .2055A .2420B .2230 +.0010 .2220 377 ---- .2360B .1995A .2360B .2165 +.0005 .2160 378 ---- .2295B .1940A .2290B .2105 +.0010 .2095 379 ---- .2230B .1880A .2230B .2045 +.0005 .2040 380 ---- .2170B .1820A .2170B .1985 +.0005 .1980 27 381 ---- .2110B .1770A .2110B .1925 UNCH .1925 1 382 ---- .2050B .1720A .2050B .1870 +.0005 .1865 1 383 ---- .1990B .1665A .1990B .1815 +.0005 .1810 384 ---- .1935B .1610A .1935B .1760 UNCH .1760 385 ---- .1875B .1565A .1875B .1705 UNCH .1705 25 131 386 ---- .1820B .1515A .1820B .1650 UNCH .1650 387 ---- .1765B .1465A .1765B .1600 UNCH .1600 11 388 ---- .1715B .1415A .1715B .1550 UNCH .1550 389 ---- .1660B .1370A .1660B .1500 UNCH .1500 40 73 390 ---- .1610B .1325A .1610B .1450 UNCH 1 .1450 15 391 ---- .1560B .1280A .1560B .1405 +.0005 .1400 10 392 ---- .1510B .1240A .1510B .1360 +.0005 .1355 7 393 ---- .1465B .1200A .1465B .1315 +.0005 .1310 58 394 ---- .1415B .1150A .1415B .1270 +.0005 .1265 2 395 ---- .1370B .1115A .1370B .1225 +.0005 .1220 1 6 396 ---- .1325B .1080A .1325B .1185 +.0005 .1180 8 397 ---- .1285B .1040A .1285B .1145 +.0005 .1140 398 ---- .1240B .1005A .1240B .1105 +.0005 .1100 27 399 ---- .1200B .0965A .1200B .1065 UNCH .1065 1 400 .1070 .1160B .0930A .1155B .1030 UNCH 37 .1030 222 877 401 ---- .1120B .0900A .1120B .0990 -.0005 .0995 1 402 ---- .1080B .0870A .1080B .0955 -.0010 .0965 403 ---- .1045B .0840A .1045B .0920 -.0010 .0930 14 404 ---- .1010B .0810A .1005B .0890 -.0010 .0900 11 405 .0945 .0975B .0775A .0970B .0855 -.0010 6 .0865 885 406 ---- .0940B .0750A .0940B .0825 -.0010 .0835 1 407 ---- .0910B .0725A .0905B .0795 -.0010 .0805 9 408 ---- .0875B .0700A .0875B .0765 -.0010 .0775 65 409 ---- .0845B .0670A .0845B .0735 -.0015 .0750 2 410 .0725 .0815B .0650A .0770B .0710 -.0010 5 .0720 191 1107 411 ---- .0785B .0625A .0785B .0680 -.0015 .0695 1 412 ---- .0760B .0600A .0760B .0655 -.0015 .0670 83 413 ---- .0730B .0580A .0730B .0630 -.0015 .0645 9 414 ---- .0705B .0555A .0705B .0605 -.0015 .0620 14 415 ---- .0680B .0530A .0680B .0585 -.0010 6 .0595 66 416 ---- .0655B .0515A .0655B .0560 -.0015 .0575 10 417 ---- .0630B .0495A .0630B .0540 -.0015 .0555 418 ---- .0605B .0480A .0605B .0520 -.0010 .0530 419 ---- .0585B .0455A .0585B .0500 -.0010 .0510 4 4 420 ---- .0560B .0440A .0560B .0480 -.0015 .0495 1 888 421 ---- .0540B .0425A .0540B .0460 -.0015 .0475 422 .0415 .0520B .0410A .0490B .0440 -.0015 2 .0455 509 423 ---- .0500B .0395A .0500B .0425 -.0015 .0440 424 ---- .0480B .0380A .0480B .0405 -.0015 .0420 20 425 ---- .0465B .0365A .0465B .0390 -.0015 .0405 829 426 ---- .0445B .0350A .0445B .0375 -.0015 .0390 427 ---- .0430B .0340A .0430B .0360 -.0015 .0375 428 ---- .0410B .0325A .0410B .0345 -.0015 .0360 429 .0400 .0400 .0315A .0315A .0330 -.0015 1 .0345 1 430 ---- .0380B .0300A .0380B .0320 -.0015 .0335 10 655 431 ---- .0365B .0290A .0365B .0305 -.0015 .0320 432 ---- .0350B .0280A .0350B .0295 -.0015 .0310 2 47 435 ---- .0310B .0245A .0310B .0260 -.0015 .0275 202 440 ---- .0255B .0200A .0255B .0210 -.0015 .0225 576 445 ---- .0210B .0165A .0210B .0175 -.0010 .0185 1 33 450 ---- .0170B .0140A .0170B .0140 -.0015 .0155 8 1040 455 ---- .0140B .0110A .0140B .0115 -.0015 1 .0130 116 460 .0085 .0115B .0085 .0100B .0095 -.0010 14 .0105 140 465 ---- .0095B .0075A .0095B .0080 -.0010 .0090 233 470 ---- ---- .0065A .0065A .0065 -.0010 .0075 1 305 475 ---- ---- .0055A .0055A .0055 -.0010 .0065 1033 480 ---- ---- .0045A .0045A .0045 -.0010 2 .0055 110 485 ---- ---- .0040A .0040A .0040 -.0005 .0045 38 490 ---- ---- ---- ---- .0035 -.0005 .0040 624 495 ---- ---- ---- ---- .0030 -.0005 .0035 10 500 .0025 .0025 .0025 .0025 .0025 -.0005 2 .0030 759 505 ---- ---- ---- ---- .0025 UNCH .0025 1 510 ---- ---- ---- ---- .0020 UNCH .0020 2 30 515 ---- ---- ---- ---- .0020 UNCH .0020 10 520 ---- ---- ---- ---- .0015 UNCH .0015 59 525 ---- ---- ---- ---- .0015 UNCH .0015 3 530 ---- ---- ---- ---- .0015 UNCH .0015 10 535 ---- ---- ---- ---- .0015 +.0005 .0010 69 540 ---- ---- ---- ---- .0015 +.0005 .0010 5 545 ---- ---- ---- ---- .0010 UNCH .0010 14 550 ---- ---- ---- ---- .0010 UNCH .0010 44 555 ---- ---- ---- ---- .0010 +.0005 .0005 7 560 ---- ---- ---- ---- .0010 +.0005 .0005 2 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 54 575 ---- ---- ---- ---- .0010 +.0005 .0005 6 580 ---- ---- ---- ---- .0010 +.0005 .0005 600 ---- ---- ---- ---- .0010 +.0005 .0005 21 625 ---- ---- ---- ---- .0010 +.0005 .0005 8 650 ---- ---- ---- ---- .0010 +.0005 .0005 26 675 ---- ---- ---- ---- .0010 +.0005 .0005 2 700 ---- ---- ---- ---- .0010 +.0005 .0005 10 725 ---- ---- ---- ---- .0010 +.0005 .0005 30 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6475 +.0090 3.6385 2 4 050 ---- ---- ---- ---- 3.3975 +.0090 3.3885 075 ---- ---- ---- ---- 3.1475 +.0090 3.1385 100 ---- ---- ---- ---- 2.8975 +.0090 2.8885 125 ---- ---- ---- ---- 2.6475 +.0090 2.6385 150 ---- ---- ---- ---- 2.3975 +.0090 2.3885 175 ---- ---- ---- ---- 2.1475 +.0090 2.1385 200 ---- ---- ---- ---- 1.8975 +.0090 1.8885 220 ---- ---- ---- ---- 1.6975 +.0090 1.6885 225 ---- ---- ---- ---- 1.6475 +.0090 1.6385 230 ---- ---- ---- ---- 1.5975 +.0090 1.5885 235 ---- ---- ---- ---- 1.5475 +.0090 1.5385 240 ---- ---- ---- ---- 1.4975 +.0090 1.4885 245 ---- ---- ---- ---- 1.4475 +.0090 1.4385 250 ---- ---- ---- ---- 1.3975 +.0090 1.3885 255 ---- ---- ---- ---- 1.3475 +.0090 1.3385 260 ---- ---- ---- ---- 1.2975 +.0090 1.2885 7 265 ---- ---- ---- ---- 1.2475 +.0090 1.2385 270 ---- ---- ---- ---- 1.1975 +.0090 1.1885 1 275 ---- ---- ---- ---- 1.1475 +.0090 1.1385 280 ---- ---- ---- ---- 1.0975 +.0085 1.0890 285 ---- ---- ---- ---- 1.0480 +.0085 1.0395 290 ---- ---- ---- ---- .9985 +.0085 .9900 295 ---- ---- ---- ---- .9495 +.0085 .9410 300 ---- .9105B .8700A .9105B .9005 +.0085 .8920 48 305 ---- ---- ---- ---- .8520 +.0085 .8435 310 ---- .8250B .7735A .8250B .8040 +.0085 .7955 4 315 ---- ---- ---- ---- .7560 +.0080 .7480 320 ---- .7300B .6795A .7300B .7090 +.0080 .7010 325 ---- ---- ---- ---- .6625 +.0080 .6545 330 ---- .6380B .5890A .6380B .6170 +.0075 .6095 335 ---- ---- ---- ---- .5725 +.0075 .5650 340 ---- .5495B .5035A .5495B .5290 +.0070 .5220 345 ---- .4965B .4675A .4935B .4865 +.0065 .4800 350 ---- .4660B .4225A .4660B .4460 +.0060 .4400 13 355 ---- .4220B .3910A .4220B .4070 +.0055 .4015 360 ---- .3885B .3485A .3885B .3700 +.0055 .3645 9 365 ---- .3520B .3145A .3520B .3345 +.0045 .3300 1 367 ---- .3380B .3010A .3380B .3210 +.0045 .3165 368 ---- .3310B .2945A .3310B .3140 +.0040 .3100 369 ---- .3245B .2885A .3245B .3075 +.0040 .3035 370 ---- .3175B .2820A .3175B .3010 +.0040 .2970 1 371 ---- .3110B .2755A .3110B .2945 +.0035 .2910 372 ---- .3045B .2695A .3045B .2880 +.0035 .2845 373 ---- .2980B .2635A .2980B .2820 +.0035 .2785 374 ---- .2920B .2575A .2920B .2755 +.0030 .2725 375 ---- .2860B .2515A .2850B .2695 +.0030 .2665 4 376 ---- .2795B .2460A .2795B .2635 +.0030 .2605 377 ---- .2735B .2405A .2735B .2575 +.0030 .2545 378 ---- .2675B .2345A .2675B .2520 +.0030 .2490 379 ---- .2615B .2290A .2615B .2460 +.0025 .2435 380 ---- .2560B .2235A .2560B .2405 +.0030 .2375 381 ---- .2500B .2185A .2500B .2345 +.0025 .2320 382 ---- .2445B .2130A .2445B .2290 +.0025 .2265 383 ---- .2385B .2080A .2385B .2240 +.0025 .2215 384 ---- .2330B .2030A .2330B .2185 +.0025 .2160 385 ---- .2280B .1975A .2280B .2135 +.0025 .2110 386 ---- .2225B .1930A .2225B .2080 +.0020 .2060 387 ---- .2175B .1885A .2175B .2030 +.0020 .2010 15 15 388 ---- .2120B .1835A .2120B .1980 +.0020 .1960 389 ---- .2070B .1790A .2070B .1935 +.0025 .1910 5 5 390 ---- .2020B .1745A .2020B .1885 +.0025 .1860 391 ---- .1970B .1700A .1970B .1840 +.0025 .1815 392 ---- .1925B .1655A .1925B .1790 +.0020 .1770 393 ---- .1875B .1615A .1875B .1745 +.0020 .1725 394 ---- .1830B .1575A .1830B .1705 +.0025 .1680 395 ---- .1785B .1530A .1785B .1660 +.0020 .1640 35 396 ---- .1740B .1495A .1740B .1615 +.0020 .1595 397 ---- .1700B .1455A .1695B .1575 +.0020 .1555 398 ---- .1655B .1415A .1655B .1535 +.0020 .1515 399 ---- .1615B .1380A .1610B .1495 +.0020 .1475 400 ---- .1570B .1335A .1570B .1455 +.0020 10 .1435 41 401 ---- .1530B .1305A .1530B .1415 +.0015 .1400 402 ---- .1490B .1270A .1490B .1380 +.0020 .1360 403 ---- .1455B .1235A .1455B .1340 +.0015 .1325 404 ---- .1415B .1205A .1415B .1305 +.0015 .1290 405 ---- .1380B .1165A .1380B .1270 +.0015 2 .1255 124 406 ---- .1340B .1140A .1340B .1235 +.0015 .1220 407 ---- .1305B .1110A .1305B .1200 +.0010 .1190 408 ---- ---- ---- .1080A .1170 ---- ---- 409 ---- ---- ---- .1050A .1135 ---- ---- 410 ---- .1205B .1020A .1205B .1105 +.0010 2 .1095 371 583 415 ---- .1050B .0885A .1050B .0960 +.0010 .0950 134 420 ---- .0910B .0760A .0910B .0830 +.0005 .0825 8 425 ---- .0790B .0660A .0790B .0715 +.0005 .0710 50 73 430 ---- .0680B .0570A .0680B .0615 UNCH .0615 69 435 ---- .0585B .0490A .0585B .0530 UNCH .0530 3 120 440 ---- .0500B .0425A .0500B .0450 -.0005 5 .0455 1086 445 ---- .0430B .0370A .0430B .0385 -.0005 3 .0390 20 450 ---- .0365B .0315A .0365B .0330 -.0005 .0335 125 455 ---- .0315B .0270A .0315B .0285 -.0005 .0290 460 ---- .0265B .0230A .0265B .0245 -.0005 .0250 371 372 465 ---- .0225B .0200A .0225B .0210 -.0005 2 .0215 10 470 ---- .0195B .0175A .0195B .0180 -.0005 .0185 68 475 ---- .0165B .0150A .0165B .0155 -.0005 .0160 111 480 ---- .0145B .0130A .0145B .0135 -.0005 .0140 68 485 ---- .0125B .0115A .0125B .0120 UNCH .0120 490 ---- ---- .0100A .0100A .0105 UNCH .0105 1008 495 ---- ---- ---- ---- .0090 UNCH .0090 4 500 ---- ---- ---- ---- .0080 UNCH .0080 11 505 ---- ---- ---- ---- .0070 UNCH .0070 510 ---- ---- ---- ---- .0065 UNCH .0065 4 515 ---- ---- ---- ---- .0060 +.0005 .0055 2 520 ---- ---- ---- ---- .0055 +.0005 .0050 32 525 ---- ---- ---- ---- .0050 +.0005 .0045 54 530 ---- ---- ---- ---- .0045 +.0005 .0040 535 ---- ---- ---- ---- .0040 UNCH .0040 2 540 ---- ---- ---- ---- .0035 UNCH .0035 545 ---- ---- ---- ---- .0035 +.0005 .0030 4 550 ---- ---- ---- ---- .0030 UNCH .0030 2 555 ---- ---- ---- ---- .0030 +.0005 .0025 1 560 ---- ---- ---- ---- .0025 UNCH .0025 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0025 +.0005 .0020 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0015 +.0005 .0010 13 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6475 +.0090 3.6385 050 ---- ---- ---- ---- 3.3975 +.0090 3.3885 075 ---- ---- ---- ---- 3.1475 +.0090 3.1385 100 ---- ---- ---- ---- 2.8975 +.0090 2.8885 125 ---- ---- ---- ---- 2.6475 +.0090 2.6385 150 ---- ---- ---- ---- 2.3975 +.0090 2.3885 175 ---- ---- ---- ---- 2.1475 +.0090 2.1385 200 ---- ---- ---- ---- 1.8975 +.0090 1.8885 220 ---- ---- ---- ---- 1.6975 +.0090 1.6885 225 ---- ---- ---- ---- 1.6475 +.0090 1.6385 230 ---- ---- ---- ---- 1.5975 +.0090 1.5885 235 ---- ---- ---- ---- 1.5475 +.0090 1.5385 240 ---- ---- ---- ---- 1.4975 +.0090 1.4885 245 ---- ---- ---- ---- 1.4475 +.0090 1.4385 250 ---- ---- ---- ---- 1.3975 +.0090 1.3885 255 ---- ---- ---- ---- 1.3475 +.0090 1.3385 260 ---- ---- ---- ---- 1.2975 +.0090 1.2885 265 ---- ---- ---- ---- 1.2475 +.0090 1.2385 270 ---- ---- ---- ---- 1.1980 +.0090 1.1890 275 ---- ---- ---- ---- 1.1480 +.0085 1.1395 280 ---- ---- ---- ---- 1.0990 +.0090 1.0900 285 ---- ---- ---- ---- 1.0500 +.0090 1.0410 290 ---- 1.0230B .9710A 1.0230B 1.0010 +.0085 .9925 295 ---- ---- ---- ---- .9525 +.0080 .9445 300 ---- .9265B .8755A .9265B .9045 +.0080 .8965 2 305 ---- ---- ---- ---- .8575 +.0080 .8495 310 ---- .8320B .7820A .8320B .8105 +.0075 .8030 315 ---- ---- ---- ---- .7645 +.0070 .7575 320 ---- .7410B .6925A .7410B .7195 +.0065 .7130 325 ---- ---- ---- ---- .6755 +.0065 .6690 330 ---- .6530B .6065A .6530B .6325 +.0065 .6260 335 ---- ---- .5705A .5705A .5905 +.0060 .5845 340 ---- .5695B .5255A .5695B .5500 +.0060 .5440 345 ---- .5245B .4915A .5215B .5105 +.0055 .5050 350 ---- .4905B .4495A .4905B .4725 +.0055 .4670 355 ---- .4460B .4135A .4455B .4355 +.0050 .4305 360 ---- .4170B .3795A .4170B .4000 +.0040 .3960 365 ---- .3825B .3470A .3825B .3665 +.0040 .3625 370 ---- .3500B .3160A .3500B .3345 +.0035 .3310 375 ---- .3195B .2870A .3195B .3045 +.0035 .3010 380 ---- .2905B .2600A .2905B .2765 +.0030 .2735 385 ---- .2635B .2350A .2635B .2500 +.0025 .2475 7 390 .2270 .2385B .2115A .2270 .2260 +.0030 1 .2230 66 395 ---- .2150B .1905A .2150B .2035 +.0025 .2010 10 400 ---- .1935B .1710A .1935B .1830 +.0020 .1810 27 405 ---- .1740B .1535A .1740B .1640 +.0020 .1620 139 410 ---- .1555B .1370A .1555B .1470 +.0015 .1455 451 966 415 ---- .1390B .1225A .1390B .1315 +.0015 .1300 160 420 .1220 .1245B .1095A .1170A .1170 +.0010 2 .1160 31 425 ---- .1110B .0980A .1110B .1045 +.0010 .1035 64 430 ---- .0990B .0865A .0990B .0930 +.0005 .0925 89 435 ---- .0880B .0770A .0880B .0825 +.0005 .0820 244 440 ---- .0780B .0685A .0780B .0735 +.0005 .0730 877 445 ---- .0695B .0610A .0695B .0650 +.0005 .0645 3 450 ---- .0615B .0545A .0615B .0580 +.0005 .0575 338 2532 455 ---- .0545B .0480A .0545B .0510 +.0005 .0505 100 460 ---- .0480B .0425A .0480B .0455 +.0005 .0450 927 1173 465 ---- .0425B .0380A .0425B .0400 +.0005 .0395 19 470 ---- .0375B .0335A .0375B .0355 +.0005 .0350 35 475 ---- .0330B .0295A .0330B .0315 +.0005 .0310 1 89 480 ---- .0290B .0260A .0290B .0275 UNCH .0275 908 485 ---- .0255B .0235A .0255B .0245 UNCH .0245 166 490 ---- .0225B .0210A .0225B .0215 UNCH .0215 21 495 ---- .0195B .0185A .0195B .0190 UNCH .0190 10 500 ---- .0175B .0165A .0175B .0170 UNCH .0170 13 270 505 ---- ---- .0150A .0150A .0150 -.0005 .0155 11 510 ---- ---- .0135A .0135A .0135 -.0005 .0140 451 459 515 ---- ---- ---- ---- .0125 UNCH .0125 860 520 .0110 .0110 .0110 .0110 .0110 -.0005 4 .0115 475 525 ---- ---- ---- ---- .0100 UNCH .0100 60 530 ---- ---- ---- ---- .0095 UNCH .0095 304 535 ---- ---- ---- ---- .0085 UNCH .0085 50 540 ---- ---- ---- ---- .0080 UNCH .0080 545 ---- ---- ---- ---- .0070 -.0005 .0075 10 550 ---- ---- ---- ---- .0065 -.0005 .0070 25 555 ---- ---- ---- ---- .0060 -.0005 .0065 560 ---- ---- ---- ---- .0055 -.0005 .0060 565 ---- ---- ---- ---- .0050 -.0005 .0055 10 570 ---- ---- ---- ---- .0050 UNCH .0050 575 ---- ---- ---- ---- .0045 -.0005 .0050 70 580 ---- ---- ---- ---- .0040 -.0005 .0045 600 ---- ---- ---- ---- .0030 -.0010 .0040 21 625 ---- ---- ---- ---- .0025 -.0005 .0030 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6545 +.0105 3.6440 050 ---- ---- ---- ---- 3.4045 +.0105 3.3940 075 ---- ---- ---- ---- 3.1545 +.0105 3.1440 100 ---- ---- ---- ---- 2.9045 +.0105 2.8940 125 ---- ---- ---- ---- 2.6545 +.0105 2.6440 150 ---- ---- ---- ---- 2.4045 +.0105 2.3940 175 ---- ---- ---- ---- 2.1545 +.0105 2.1440 200 ---- ---- ---- ---- 1.9045 +.0105 1.8940 220 ---- ---- ---- ---- 1.7045 +.0105 1.6940 225 ---- ---- ---- ---- 1.6545 +.0105 1.6440 230 ---- ---- ---- ---- 1.6045 +.0105 1.5940 235 ---- ---- ---- ---- 1.5545 +.0105 1.5440 240 ---- ---- ---- ---- 1.5045 +.0105 1.4940 245 ---- ---- ---- ---- 1.4545 +.0105 1.4440 250 ---- ---- ---- ---- 1.4045 +.0105 1.3940 255 ---- ---- ---- ---- 1.3545 +.0105 1.3440 260 ---- ---- ---- ---- 1.3045 +.0105 1.2940 265 ---- ---- ---- ---- 1.2550 +.0105 1.2445 270 ---- ---- ---- ---- 1.2055 +.0100 1.1955 275 ---- ---- ---- ---- 1.1560 +.0095 1.1465 280 ---- 1.1155B 1.0770A 1.1155B 1.1075 +.0100 1.0975 285 ---- ---- ---- ---- 1.0590 +.0095 1.0495 290 ---- 1.0300B .9815A 1.0300B 1.0110 +.0095 1.0015 295 ---- ---- ---- ---- .9630 +.0090 .9540 300 ---- .9355B .8880A .9355B .9160 +.0085 .9075 21 305 ---- ---- ---- ---- .8700 +.0085 .8615 310 ---- .8435B .7975A .8435B .8245 +.0085 .8160 315 ---- ---- ---- ---- .7795 +.0080 .7715 320 ---- .7550B .7105A .7550B .7360 +.0080 .7280 325 ---- ---- ---- ---- .6935 +.0075 .6860 330 ---- .6700B .6275A .6700B .6520 +.0075 .6445 335 ---- .6245B .5920A .5920A .6115 +.0070 .6045 340 ---- .5895B .5490A .5895B .5720 +.0065 .5655 7 345 ---- .5455B .5150A .5430B .5340 +.0065 .5275 350 ---- .5130B .4755A .5130B .4975 +.0060 .4915 4 355 ---- .4770B .4410A .4770B .4620 +.0055 .4565 360 ---- .4425B .4075A .4425B .4280 +.0050 .4230 365 ---- .4090B .3760A .4090B .3955 +.0045 .3910 370 .3690 .3785B .3450A .3740B .3645 +.0045 1 .3600 375 ---- .3485B .3170A .3485B .3350 +.0035 .3315 380 ---- .3205B .2905A .3205B .3075 +.0035 .3040 4 385 ---- .2940B .2655A .2940B .2815 +.0030 .2785 4 390 ---- .2690B .2425A .2690B .2570 +.0025 .2545 1 395 ---- .2460B .2210A .2455B .2345 +.0025 .2320 5 400 ---- .2240B .2010A .2240B .2130 +.0020 .2110 20 405 ---- .2040B .1825A .2035B .1940 +.0020 .1920 10 410 ---- .1855B .1655A .1850B .1760 +.0015 .1745 415 ---- .1680B .1500A .1680B .1595 +.0010 .1585 10 420 ---- .1525B .1360A .1525B .1445 +.0010 .1435 425 ---- .1380B .1230A .1380B .1310 +.0010 .1300 1 430 ---- .1250B .1115A .1250B .1185 +.0010 .1175 435 ---- .1125B .1000A .1125B .1070 +.0005 .1065 5 440 ---- .1020B .0905A .1020B .0965 UNCH .0965 445 ---- .0920B .0820A .0920B .0870 UNCH .0870 23 450 ---- .0830B .0740A .0830B .0785 UNCH .0785 21 455 ---- .0745B .0670A .0745B .0710 UNCH .0710 460 ---- .0675B .0605A .0675B .0640 UNCH .0640 465 ---- .0605B .0545A .0605B .0575 UNCH .0575 150 470 ---- .0545B .0495A .0545B .0520 UNCH .0520 210 475 ---- .0490B .0450A .0490B .0470 +.0005 .0465 480 ---- .0440B .0405A .0440B .0420 UNCH .0420 81 485 ---- .0395B .0365A .0395B .0380 UNCH .0380 490 ---- .0355B .0330A .0355B .0340 UNCH .0340 495 ---- .0320B .0300A .0320B .0310 UNCH .0310 1 500 ---- .0285B .0270A .0285B .0275 -.0005 .0280 34 505 ---- .0255B .0245A .0255B .0250 UNCH .0250 510 ---- ---- .0225A .0225A .0225 -.0005 .0230 515 ---- ---- .0205A .0205A .0205 -.0005 .0210 520 ---- ---- ---- ---- .0185 -.0005 .0190 525 ---- ---- ---- ---- .0170 UNCH .0170 2 530 ---- ---- ---- ---- .0155 -.0005 .0160 535 ---- ---- ---- ---- .0145 UNCH .0145 540 ---- ---- ---- ---- .0130 -.0005 .0135 545 ---- ---- ---- ---- .0120 UNCH .0120 550 ---- ---- ---- ---- .0115 UNCH .0115 3 555 ---- ---- ---- ---- .0105 UNCH .0105 560 ---- ---- ---- ---- .0100 UNCH .0100 565 ---- ---- ---- ---- .0090 UNCH .0090 570 ---- ---- ---- ---- .0085 UNCH .0085 575 ---- ---- ---- ---- .0080 UNCH .0080 580 ---- ---- ---- ---- .0075 UNCH .0075 600 ---- ---- ---- ---- .0060 UNCH .0060 625 ---- ---- ---- ---- .0050 UNCH .0050 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6545 +.0105 3.6440 050 ---- ---- ---- ---- 3.4045 +.0105 3.3940 075 ---- ---- ---- ---- 3.1545 +.0105 3.1440 100 ---- ---- ---- ---- 2.9045 +.0105 2.8940 125 ---- ---- ---- ---- 2.6545 +.0105 2.6440 150 ---- ---- ---- ---- 2.4045 +.0105 2.3940 175 ---- ---- ---- ---- 2.1545 +.0105 2.1440 200 ---- ---- ---- ---- 1.9045 +.0105 1.8940 220 ---- ---- ---- ---- 1.7045 +.0105 1.6940 225 ---- ---- ---- ---- 1.6545 +.0105 1.6440 230 ---- ---- ---- ---- 1.6045 +.0105 1.5940 235 ---- ---- ---- ---- 1.5545 +.0105 1.5440 240 ---- ---- ---- ---- 1.5045 +.0105 1.4940 245 ---- ---- ---- ---- 1.4545 +.0105 1.4440 250 ---- ---- ---- ---- 1.4045 +.0105 1.3940 255 ---- ---- ---- ---- 1.3545 +.0100 1.3445 260 ---- ---- ---- ---- 1.3050 +.0100 1.2950 265 ---- ---- ---- ---- 1.2555 +.0100 1.2455 270 ---- ---- 1.1815A 1.1815A 1.2065 +.0095 1.1970 2 275 ---- ---- ---- ---- 1.1580 +.0095 1.1485 280 ---- 1.1290B 1.0805A 1.1290B 1.1100 +.0095 1.1005 8 285 ---- ---- ---- ---- 1.0625 +.0095 1.0530 290 ---- 1.0340B .9865A 1.0340B 1.0155 +.0095 1.0060 295 ---- ---- ---- ---- .9690 +.0090 .9600 300 ---- .9415B .8955A .9415B .9230 +.0085 .9145 305 ---- ---- ---- ---- .8780 +.0085 .8695 310 ---- .8525B .8080A .8525B .8340 +.0085 .8255 2 315 ---- ---- ---- ---- .7905 +.0080 .7825 320 ---- .7665B .7235A .7665B .7480 +.0075 .7405 1 325 ---- ---- ---- ---- .7070 +.0075 .6995 330 ---- .6840B .6435A .6840B .6665 +.0070 .6595 2 335 ---- ---- ---- ---- .6275 +.0065 .6210 340 ---- .6055B .5670A .6055B .5895 +.0060 .5835 345 ---- ---- .5310A .5310A .5530 +.0060 .5470 350 ---- .5320B .4960A .5320B .5175 +.0055 53 .5120 15 355 ---- .4970B .4625A .4970B .4830 +.0050 .4780 360 ---- .4635B .4305A .4635B .4500 +.0045 .4455 365 ---- .4310B .3995A .4310B .4185 +.0040 .4145 370 ---- .4025B .3695A .4015B .3885 +.0035 .3850 375 ---- .3735B .3420A .3735B .3600 +.0035 .3565 380 ---- .3460B .3160A .3460B .3330 +.0030 .3300 385 ---- .3200B .2915A .3200B .3075 +.0030 .3045 390 ---- .2955B .2685A .2945B .2830 +.0020 .2810 395 ---- .2725B .2470A .2715B .2605 +.0020 .2585 200 400 ---- .2510B .2270A .2500B .2395 +.0015 106 .2380 30 405 ---- .2310B .2085A .2285B .2200 +.0015 .2185 410 ---- .2120B .1915A .2115B .2020 +.0015 .2005 415 ---- .1945B .1755A .1940B .1850 +.0010 .1840 40 420 ---- .1785B .1605A .1780B .1695 +.0005 .1690 425 ---- .1635B .1470A .1635B .1550 +.0005 .1545 430 ---- .1495B .1345A .1495B .1420 +.0005 .1415 435 ---- .1370B .1235A .1370B .1300 +.0005 .1295 2 440 ---- .1250B .1130A .1250B .1190 +.0005 .1185 445 ---- .1140B .1030A .1135B .1085 UNCH .1085 450 ---- .1040B .0945A .1035B .0995 +.0005 1 .0990 1 455 ---- .0950B .0865A .0950B .0910 +.0005 53 .0905 15 460 ---- .0865B .0790A .0860B .0830 UNCH .0830 465 ---- .0790B .0720A .0790B .0760 +.0005 .0755 3 470 ---- .0720B .0660A .0720B .0695 +.0005 .0690 475 ---- .0655B .0605A .0655B .0635 +.0005 .0630 200 480 ---- .0595B .0555A .0595B .0580 +.0005 .0575 485 ---- .0540B .0505A .0540B .0530 +.0005 .0525 490 ---- .0495B .0465A .0495B .0480 UNCH .0480 1 495 ---- .0450B .0425A .0450B .0440 +.0005 .0435 500 ---- .0410B .0390A .0410B .0400 UNCH .0400 3 505 ---- .0370B .0360A .0370B .0365 UNCH .0365 10 510 ---- .0340B .0330A .0340B .0335 UNCH .0335 515 ---- .0310B ---- .0310B .0305 UNCH .0305 520 ---- ---- ---- ---- .0280 UNCH .0280 32 525 ---- ---- ---- ---- .0255 UNCH .0255 530 ---- ---- ---- ---- .0235 UNCH .0235 25 535 ---- ---- ---- ---- .0215 UNCH .0215 540 ---- ---- ---- ---- .0200 UNCH .0200 2 545 ---- ---- ---- ---- .0185 UNCH .0185 550 ---- ---- ---- ---- .0170 UNCH .0170 2 555 ---- ---- ---- ---- .0160 UNCH .0160 560 ---- ---- ---- ---- .0145 -.0005 .0150 2 565 ---- ---- ---- ---- .0135 -.0005 .0140 570 ---- ---- ---- ---- .0130 UNCH .0130 575 ---- ---- ---- ---- .0120 -.0005 .0125 580 ---- ---- ---- ---- .0110 -.0005 .0115 600 ---- ---- ---- ---- .0090 -.0005 5 .0095 625 ---- ---- .0070A .0070A .0070 -.0005 .0075 650 ---- ---- ---- ---- .0060 UNCH .0060 2 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0040 -.0005 .0045 1 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6545 +.0105 3.6440 050 ---- ---- ---- ---- 3.4045 +.0105 3.3940 075 ---- ---- ---- ---- 3.1545 +.0105 3.1440 100 ---- ---- ---- ---- 2.9045 +.0105 2.8940 125 ---- ---- ---- ---- 2.6545 +.0105 2.6440 150 ---- ---- ---- ---- 2.4045 +.0105 2.3940 175 ---- ---- ---- ---- 2.1545 +.0105 2.1440 200 ---- ---- ---- ---- 1.9045 +.0105 1.8940 1 220 ---- ---- ---- ---- 1.7045 +.0105 1.6940 225 ---- ---- ---- ---- 1.6545 +.0105 1.6440 230 ---- ---- ---- ---- 1.6045 +.0105 1.5940 235 ---- ---- ---- ---- 1.5545 +.0105 1.5440 240 ---- ---- ---- ---- 1.5045 +.0105 1.4940 245 ---- ---- ---- ---- 1.4545 +.0105 1.4440 250 ---- ---- ---- ---- 1.4045 +.0105 1.3940 255 ---- ---- ---- ---- 1.3550 +.0100 1.3450 260 ---- ---- ---- ---- 1.3060 +.0100 1.2960 265 ---- ---- ---- ---- 1.2570 +.0095 1.2475 270 ---- 1.2265B 1.1800A 1.2265B 1.2085 +.0095 1.1990 275 ---- ---- ---- ---- 1.1610 +.0095 1.1515 280 ---- 1.1310B 1.0855A 1.1310B 1.1135 +.0090 1.1045 285 ---- ---- ---- ---- 1.0665 +.0085 1.0580 290 ---- 1.0380B .9935A 1.0380B 1.0205 +.0085 1.0120 295 ---- ---- ---- ---- .9750 +.0085 .9665 300 ---- .9480B .9050A .9480B .9300 +.0080 .9220 305 ---- ---- ---- ---- .8860 +.0075 .8785 310 ---- .8605B .8195A .8605B .8430 +.0075 .8355 315 ---- ---- ---- ---- .8005 +.0070 .7935 320 ---- .7770B .7375A .7770B .7590 +.0065 .7525 325 ---- ---- ---- ---- .7190 +.0065 .7125 330 ---- .6965B .6595A .6965B .6800 +.0060 .6740 335 ---- ---- ---- ---- .6420 +.0060 .6360 340 ---- .6205B .5855A .6205B .6050 +.0055 .5995 345 ---- .5735B .5505A .5735B .5695 +.0050 .5645 350 ---- .5485B .5165A .5485B .5350 +.0050 .5300 5 355 ---- .5145B .4835A .5145B .5015 +.0045 .4970 360 ---- .4820B .4525A .4820B .4695 +.0040 .4655 365 ---- .4505B .4225A .4505B .4390 +.0040 .4350 370 ---- .4230B .3925A .4220B .4100 +.0040 .4060 375 ---- .3945B .3655A .3935B .3820 +.0035 .3785 380 ---- .3675B .3400A .3665B .3550 +.0025 .3525 385 ---- .3420B .3155A .3420B .3300 +.0025 .3275 390 ---- .3180B .2930A .3165B .3060 +.0020 .3040 10 395 ---- .2950B .2715A .2950B .2840 +.0020 .2820 50 400 .2610 .2735B .2510A .2700B .2630 +.0015 20 .2615 3 405 ---- .2535B .2325A .2530B .2430 +.0010 .2420 190 410 ---- .2345B .2150A .2335B .2250 +.0010 .2240 100 415 ---- .2170B .1990A .2160B .2080 +.0010 .2070 138 420 ---- .2005B .1840A .1995B .1920 +.0005 .1915 24 425 ---- .1850B .1695A .1845B .1775 +.0005 .1770 175 430 ---- .1705B .1570A .1700B .1640 +.0005 .1635 435 ---- .1575B .1445A .1575B .1515 +.0010 .1505 200 440 ---- .1450B .1335A .1450B .1395 +.0005 .1390 445 ---- .1335B .1230A .1335B .1290 +.0005 .1285 450 ---- .1230B .1135A .1230B .1190 +.0005 .1185 1846 455 ---- .1130B .1045A .1125B .1095 +.0005 .1090 12 460 ---- .1040B .0965A .1035B .1010 +.0005 .1005 100 190 465 ---- .0955B .0890A .0955B .0930 UNCH .0930 409 470 ---- .0880B .0825A .0880B .0855 UNCH .0855 154 475 ---- .0810B .0760A .0810B .0790 UNCH .0790 196 480 ---- .0740B .0700A .0740B .0725 -.0005 .0730 18 485 ---- .0685B .0650A .0680B .0670 UNCH .0670 137 490 .0585 .0630B .0585 .0620B .0615 -.0005 1 .0620 1 495 ---- .0575B .0555A .0575B .0570 UNCH .0570 10 500 .0485 .0530B .0485 .0525B .0525 UNCH 2 .0525 1 441 505 ---- .0490B .0480A .0490B .0485 UNCH .0485 510 ---- .0455B .0445A .0445A .0445 -.0005 .0450 515 ---- ---- ---- ---- .0415 UNCH .0415 520 ---- ---- ---- ---- .0380 -.0005 .0385 828 525 ---- ---- ---- ---- .0355 UNCH .0355 530 ---- ---- ---- ---- .0325 -.0005 .0330 5 535 ---- ---- ---- ---- .0305 UNCH .0305 540 ---- ---- ---- ---- .0280 -.0005 .0285 545 ---- ---- ---- ---- .0260 -.0005 .0265 550 ---- ---- ---- ---- .0245 UNCH .0245 15 555 ---- ---- ---- ---- .0230 UNCH .0230 560 ---- ---- ---- ---- .0215 UNCH .0215 565 ---- ---- ---- ---- .0200 UNCH .0200 570 ---- ---- ---- ---- .0185 -.0005 .0190 575 ---- ---- ---- ---- .0175 -.0005 .0180 160 580 ---- ---- ---- ---- .0165 -.0005 .0170 10 600 ---- ---- ---- ---- .0135 UNCH .0135 60 625 ---- ---- ---- ---- .0105 UNCH .0105 20 650 ---- ---- ---- ---- .0090 UNCH .0090 20 675 ---- ---- ---- ---- .0075 UNCH .0075 10 700 ---- ---- ---- ---- .0065 UNCH .0065 3 725 ---- ---- ---- ---- .0055 UNCH .0055 10 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 103 825 ---- ---- ---- ---- .0040 UNCH .0040 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6595 +.0125 3.6470 050 ---- ---- ---- ---- 3.4095 +.0125 3.3970 075 ---- ---- ---- ---- 3.1595 +.0125 3.1470 100 ---- ---- ---- ---- 2.9095 +.0125 2.8970 125 ---- ---- ---- ---- 2.6595 +.0125 2.6470 150 ---- ---- ---- ---- 2.4095 +.0125 2.3970 175 ---- ---- ---- ---- 2.1595 +.0125 2.1470 200 ---- ---- ---- ---- 1.9095 +.0125 1.8970 220 ---- ---- ---- ---- 1.7095 +.0125 1.6970 225 ---- ---- ---- ---- 1.6595 +.0125 1.6470 230 ---- ---- ---- ---- 1.6095 +.0125 1.5970 235 ---- ---- ---- ---- 1.5595 +.0125 1.5470 240 ---- ---- ---- ---- 1.5095 +.0125 1.4970 245 ---- ---- ---- ---- 1.4595 +.0120 1.4475 250 ---- ---- ---- ---- 1.4095 +.0115 1.3980 255 ---- ---- ---- ---- 1.3605 +.0110 1.3495 260 ---- ---- 1.2825A 1.2825A 1.3115 +.0105 1.3010 265 ---- ---- ---- ---- 1.2635 +.0105 1.2530 270 ---- 1.2305B 1.1870A 1.2305B 1.2155 +.0095 1.2060 275 ---- ---- ---- ---- 1.1680 +.0090 1.1590 280 ---- 1.1365B 1.0940A 1.1365B 1.1215 +.0090 1.1125 285 ---- ---- ---- ---- 1.0755 +.0090 1.0665 290 ---- 1.0450B 1.0040A 1.0450B 1.0300 +.0085 1.0215 295 ---- ---- ---- ---- .9850 +.0080 .9770 300 ---- .9560B .9165A .9560B .9410 +.0080 .9330 305 ---- ---- ---- ---- .8980 +.0080 .8900 310 ---- .8710B .8330A .8705B .8555 +.0075 .8480 315 ---- ---- ---- ---- .8140 +.0070 .8070 320 ---- .7885B .7530A .7885B .7735 +.0065 .7670 325 ---- ---- ---- ---- .7340 +.0060 .7280 330 ---- .7100B .6765A .7100B .6960 +.0060 .6900 335 ---- ---- ---- ---- .6585 +.0055 .6530 340 ---- .6355B .6045A .6355B .6225 +.0050 .6175 345 ---- .5995B .5700A .5995B .5875 +.0050 .5825 350 ---- .5650B .5365A .5650B .5535 +.0045 .5490 34 355 ---- .5315B .5045A .5315B .5210 +.0040 .5170 360 ---- .4995B .4740A .4995B .4900 +.0040 .4860 365 ---- .4685B .4445A .4685B .4600 +.0040 .4560 370 ---- .4390B .4160A .4390B .4310 +.0035 .4275 375 ---- .4105B .3895A .4105B .4035 +.0035 .4000 380 ---- .3835B .3640A .3835B .3775 +.0035 .3740 385 ---- .3580B .3400A .3580B .3525 +.0030 .3495 390 ---- .3340B .3170A .3340B .3285 +.0025 .3260 395 ---- .3110B .2955A .3110B .3060 +.0020 .3040 400 ---- .2900B .2755A .2900B .2850 +.0015 .2835 405 ---- .2695B .2570A .2695B .2650 +.0010 .2640 130 410 ---- .2510B .2395A .2510B .2470 +.0010 .2460 415 ---- .2335B .2230A .2335B .2295 +.0005 .2290 420 ---- .2170B .2080A .2170B .2140 +.0010 .2130 425 ---- .2015B .1935A .2015B .1990 +.0010 .1980 430 ---- .1875B .1800A .1875B .1850 +.0010 .1840 435 ---- .1740B .1680A .1740B .1715 +.0005 .1710 440 ---- .1615B .1560A .1615B .1590 UNCH .1590 445 ---- .1500B .1455A .1500B .1475 -.0005 .1480 450 ---- .1390B .1350A .1390B .1370 -.0005 .1375 1 455 ---- .1290B .1255A .1290B .1265 -.0010 .1275 460 ---- .1195B .1170A .1195B .1175 -.0010 .1185 465 ---- .1105B .1085A .1105B .1085 -.0015 .1100 470 ---- ---- .1010A .1010A .1010 -.0015 .1025 475 .0870 .0870 .0870 .0935B .0935 -.0015 1 .0950 480 ---- ---- .0870A .0870A .0865 -.0020 .0885 485 ---- ---- .0810A .0810A .0805 -.0015 .0820 1 490 ---- ---- .0750A .0750A .0750 -.0015 .0765 1 495 ---- ---- .0700A .0700A .0695 -.0015 .0710 1 500 ---- ---- .0650A .0650A .0645 -.0015 .0660 65 505 ---- ---- .0605A .0605A .0600 -.0015 .0615 510 ---- ---- .0565A .0565A .0560 -.0010 .0570 515 ---- ---- .0525A .0525A .0520 -.0015 .0535 520 ---- ---- ---- ---- .0485 -.0010 .0495 525 ---- ---- .0460A .0460A .0450 -.0015 .0465 530 ---- ---- .0430A .0430A .0420 -.0015 .0435 535 ---- ---- ---- ---- .0390 -.0015 .0405 540 ---- ---- ---- ---- .0365 -.0015 .0380 545 ---- ---- ---- ---- .0340 -.0015 .0355 550 ---- ---- ---- ---- .0320 -.0015 .0335 555 ---- ---- ---- ---- .0295 -.0020 .0315 560 ---- ---- ---- ---- .0280 -.0015 .0295 565 ---- ---- ---- ---- .0260 -.0020 .0280 570 ---- ---- ---- ---- .0245 -.0020 .0265 575 ---- ---- ---- ---- .0230 -.0020 .0250 600 ---- ---- ---- ---- .0175 -.0020 .0195 625 ---- ---- ---- ---- .0135 -.0025 .0160 650 ---- ---- ---- ---- .0110 -.0025 .0135 675 ---- ---- ---- ---- .0090 -.0025 .0115 700 ---- ---- ---- ---- .0075 -.0025 .0100 725 ---- ---- ---- ---- .0065 -.0025 .0090 750 ---- ---- ---- ---- .0055 -.0025 .0080 775 ---- ---- ---- ---- .0050 -.0025 .0075 800 ---- ---- ---- ---- .0045 -.0025 .0070 825 ---- ---- ---- ---- .0040 -.0025 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6595 +.0125 3.6470 050 ---- ---- ---- ---- 3.4095 +.0125 3.3970 075 ---- ---- ---- ---- 3.1595 +.0125 3.1470 100 ---- ---- ---- ---- 2.9095 +.0125 2.8970 125 ---- ---- ---- ---- 2.6595 +.0125 2.6470 150 ---- ---- ---- ---- 2.4095 +.0125 2.3970 175 ---- ---- ---- ---- 2.1595 +.0125 2.1470 200 ---- ---- ---- ---- 1.9095 +.0125 1.8970 220 ---- ---- ---- ---- 1.7095 +.0125 1.6970 225 ---- ---- ---- ---- 1.6595 +.0125 1.6470 230 ---- ---- ---- ---- 1.6095 +.0125 1.5970 235 ---- ---- ---- ---- 1.5595 +.0125 1.5470 240 ---- ---- ---- ---- 1.5095 +.0120 1.4975 245 ---- ---- ---- ---- 1.4595 +.0110 1.4485 250 ---- ---- ---- ---- 1.4100 +.0100 1.4000 255 ---- ---- ---- ---- 1.3615 +.0095 1.3520 260 ---- 1.3275B 1.2855A 1.3275B 1.3130 +.0090 1.3040 265 ---- ---- ---- ---- 1.2655 +.0085 1.2570 270 ---- 1.2325B 1.1915A 1.2320B 1.2180 +.0080 1.2100 275 ---- ---- ---- ---- 1.1715 +.0080 1.1635 280 ---- 1.1395B 1.1000A 1.1395B 1.1260 +.0080 1.1180 285 ---- ---- ---- ---- 1.0805 +.0075 1.0730 290 ---- 1.0495B 1.0110A 1.0495B 1.0360 +.0075 1.0285 295 ---- ---- ---- ---- .9920 +.0075 .9845 300 ---- .9625B .9255A .9625B .9490 +.0075 .9415 305 ---- ---- ---- ---- .9070 +.0075 .8995 310 ---- .8785B .8435A .8785B .8655 +.0075 .8580 315 ---- ---- ---- ---- .8250 +.0070 .8180 320 ---- .7980B .7655A .7980B .7855 +.0070 .7785 325 ---- ---- ---- ---- .7470 +.0070 .7400 330 ---- .7210B .6905A .7210B .7100 +.0070 .7030 335 ---- ---- ---- ---- .6735 +.0065 .6670 340 ---- .6475B .6200A .6475B .6380 +.0065 .6315 345 ---- .6125B .5860A .6125B .6035 +.0055 .5980 350 ---- .5785B .5535A .5785B .5705 +.0055 .5650 355 ---- .5455B .5220A .5455B .5385 +.0055 .5330 360 ---- .5140B .4920A .5140B .5075 +.0050 .5025 365 ---- .4835B .4630A .4835B .4775 +.0045 .4730 370 ---- .4545B .4355A .4545B .4490 +.0040 .4450 375 ---- .4265B .4090A .4265B .4220 +.0040 .4180 380 ---- .4000B .3835A .4000B .3960 +.0035 .3925 385 ---- .3745B .3595A .3745B .3710 +.0030 .3680 390 ---- .3505B .3370A .3505B .3475 +.0025 .3450 395 ---- .3280B .3160A .3280B .3255 +.0025 .3230 400 .3180 .3180 .2955A .3095A .3045 +.0020 2 .3025 405 ---- .2865B .2770A .2865B .2850 +.0020 .2830 410 ---- .2675B .2590A .2675B .2665 +.0020 .2645 415 ---- .2500B .2425A .2500B .2490 +.0015 .2475 420 ---- .2330B .2270A .2330B .2330 +.0015 .2315 425 ---- .2175B .2125A .2175B .2180 +.0015 .2165 430 ---- .2030B .1985A .2030B .2035 +.0015 .2020 435 ---- .1895B .1860A .1895B .1900 +.0010 .1890 440 ---- ---- .1740A .1740A .1775 +.0010 .1765 445 ---- ---- .1625A .1625A .1655 +.0005 .1650 450 ---- ---- .1520A .1520A .1545 UNCH .1545 455 ---- ---- .1420A .1420A .1440 UNCH .1440 460 ---- ---- .1330A .1330A .1345 -.0005 .1350 465 ---- ---- .1240A .1240A .1255 -.0005 .1260 470 ---- ---- .1160A .1160A .1165 -.0015 .1180 475 ---- ---- .1085A .1085A .1090 -.0010 .1100 480 ---- ---- .1015A .1015A .1015 -.0015 .1030 485 ---- ---- .0950A .0950A .0945 -.0020 .0965 490 ---- ---- .0885A .0885A .0880 -.0020 .0900 495 ---- ---- .0830A .0830A .0820 -.0025 .0845 500 ---- ---- .0775A .0775A .0765 -.0025 .0790 505 ---- ---- .0725A .0725A .0715 -.0025 .0740 510 ---- ---- .0680A .0680A .0670 -.0020 .0690 515 ---- ---- .0635A .0635A .0625 -.0025 .0650 520 ---- ---- .0600A .0600A .0580 -.0030 .0610 525 ---- ---- .0560A .0560A .0545 -.0025 .0570 530 ---- ---- .0530A .0530A .0510 -.0030 .0540 535 ---- ---- .0500A .0500A .0475 -.0030 .0505 540 ---- ---- .0470A .0470A .0445 -.0030 .0475 545 ---- ---- .0440A .0440A .0420 -.0030 .0450 550 ---- ---- .0415A .0415A .0390 -.0035 .0425 555 ---- ---- .0395A .0395A .0370 -.0030 .0400 560 ---- ---- .0375A .0375A .0345 -.0035 .0380 565 ---- ---- .0355A .0355A .0325 -.0035 .0360 570 ---- ---- .0335A .0335A .0305 -.0035 .0340 575 ---- ---- .0320A .0320A .0290 -.0035 .0325 600 ---- ---- ---- ---- .0220 -.0035 .0255 625 ---- ---- ---- ---- .0170 -.0035 .0205 650 ---- ---- ---- ---- .0135 -.0030 .0165 675 ---- ---- ---- ---- .0110 -.0030 .0140 700 ---- ---- ---- ---- .0090 -.0025 .0115 725 ---- ---- ---- ---- .0075 -.0025 .0100 750 ---- ---- ---- ---- .0065 -.0025 .0090 775 ---- ---- ---- ---- .0055 -.0025 .0080 800 ---- ---- ---- ---- .0045 -.0025 .0070 825 ---- ---- ---- ---- .0040 -.0025 .0065 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6595 +.0125 3.6470 050 ---- ---- ---- ---- 3.4095 +.0125 3.3970 075 ---- ---- ---- ---- 3.1595 +.0125 3.1470 100 ---- ---- ---- ---- 2.9095 +.0125 2.8970 1000 ---- ---- ---- .0090A .0015 ---- ---- 1200 ---- ---- ---- .0075A .0010 ---- ---- 125 ---- ---- ---- ---- 2.6595 +.0125 2.6470 150 ---- ---- ---- ---- 2.4095 +.0125 2.3970 1500 ---- ---- ---- .0070A .0010 ---- ---- 175 ---- ---- ---- ---- 2.1595 +.0125 2.1470 200 ---- ---- ---- ---- 1.9095 +.0125 1.8970 2000 ---- ---- ---- .0060A .0010 ---- ---- 220 ---- ---- ---- ---- 1.7095 +.0125 1.6970 225 ---- ---- ---- ---- 1.6595 +.0125 1.6470 230 ---- ---- ---- ---- 1.6095 +.0125 1.5970 235 ---- ---- ---- ---- 1.5595 +.0115 1.5480 240 ---- ---- ---- ---- 1.5095 +.0110 1.4985 245 ---- ---- ---- ---- 1.4605 +.0105 1.4500 250 ---- ---- 1.3845A 1.3845A 1.4115 +.0100 1.4015 255 ---- ---- ---- ---- 1.3630 +.0095 1.3535 260 ---- 1.3285B 1.2895A 1.3285B 1.3150 +.0095 1.3055 265 ---- ---- ---- ---- 1.2675 +.0090 1.2585 270 ---- 1.2345B 1.1965A 1.2345B 1.2205 +.0090 1.2115 275 ---- ---- ---- ---- 1.1745 +.0090 1.1655 280 ---- 1.1430B 1.1065A 1.1430B 1.1290 +.0085 1.1205 285 ---- ---- ---- ---- 1.0845 +.0080 1.0765 290 ---- 1.0545B 1.0195A 1.0545B 1.0410 +.0075 1.0335 295 ---- ---- ---- ---- .9985 +.0070 .9915 300 ---- .9690B .9360A .9690B .9565 +.0060 .9505 305 ---- ---- ---- ---- .9160 +.0060 .9100 310 ---- .8870B .8560A .8870B .8760 +.0055 .8705 315 ---- ---- ---- ---- .8370 +.0060 .8310 320 ---- .8080B .7790A .8075B .7990 +.0065 .7925 325 ---- ---- ---- ---- .7615 +.0065 .7550 330 ---- .7320B .7060A .7320B .7245 +.0065 .7180 335 ---- ---- .6710A .6710A .6885 +.0065 .6820 340 ---- .6600B .6370A .6600B .6535 +.0065 .6470 345 ---- .6260B .6040A .6260B .6195 +.0065 .6130 350 ---- .5925B .5720A .5925B .5870 +.0065 .5805 355 ---- .5605B .5415A .5605B .5550 +.0060 .5490 360 ---- .5295B .5115A .5295B .5245 +.0060 .5185 365 ---- .4995B .4830A .4995B .4950 +.0055 .4895 370 ---- .4705B .4560A .4705B .4670 +.0050 .4620 4 375 ---- .4430B .4300A .4430B .4400 +.0045 .4355 380 ---- .4170B .4050A .4170B .4145 +.0040 .4105 385 ---- .3920B .3810A .3920B .3900 +.0035 .3865 390 ---- .3680B .3585A .3680B .3670 +.0035 .3635 395 ---- .3455B .3375A .3455B .3450 +.0030 .3420 400 ---- .3240B .3170A .3240B .3240 +.0025 .3215 405 ---- .3040B .2980A .3040B .3045 +.0025 .3020 410 ---- .2850B .2800A .2850B .2860 +.0020 .2840 415 ---- .2670B .2635A .2670B .2685 +.0020 .2665 171 420 ---- ---- .2475A .2475A .2520 +.0015 .2505 425 ---- ---- .2325A .2325A .2365 +.0015 .2350 50 50 430 ---- ---- .2185A .2185A .2215 +.0005 .2210 435 ---- ---- .2055A .2055A .2075 UNCH .2075 440 ---- ---- .1930A .1930A .1945 -.0005 .1950 445 ---- ---- .1815A .1815A .1825 -.0005 .1830 450 ---- ---- .1705A .1705A .1710 -.0010 .1720 455 ---- ---- .1600A .1600A .1605 -.0010 .1615 460 ---- ---- .1505A .1505A .1500 -.0015 .1515 465 ---- ---- .1410A .1410A .1405 -.0020 .1425 470 ---- ---- .1325A .1325A .1320 -.0020 .1340 475 ---- ---- .1245A .1245A .1235 -.0025 .1260 480 ---- ---- .1170A .1170A .1155 -.0030 .1185 485 ---- ---- .1100A .1100A .1085 -.0030 .1115 171 490 ---- ---- .1030A .1030A .1015 -.0035 .1050 495 ---- ---- .0970A .0970A .0950 -.0040 .0990 500 ---- ---- .0910A .0910A .0890 -.0040 .0930 505 ---- ---- .0855A .0855A .0835 -.0040 .0875 510 ---- ---- .0805A .0805A .0785 -.0040 .0825 515 ---- ---- .0760A .0760A .0735 -.0040 .0775 520 ---- ---- .0715A .0715A .0690 -.0040 .0730 525 ---- ---- .0675A .0675A .0650 -.0035 .0685 530 ---- ---- .0635A .0635A .0610 -.0035 .0645 535 ---- ---- .0600A .0600A .0570 -.0035 .0605 540 ---- ---- ---- ---- .0540 -.0025 .0565 545 ---- ---- ---- ---- .0505 -.0030 .0535 550 ---- ---- ---- ---- .0475 -.0025 .0500 555 ---- ---- ---- ---- .0450 -.0020 .0470 575 ---- ---- ---- ---- .0355 -.0015 .0370 600 ---- ---- ---- ---- .0270 -.0015 .0285 625 ---- ---- ---- ---- .0205 -.0020 .0225 650 ---- ---- ---- ---- .0160 -.0025 .0185 675 ---- ---- ---- ---- .0125 -.0030 .0155 700 ---- ---- ---- ---- .0100 -.0030 .0130 725 ---- ---- ---- ---- .0080 -.0030 .0110 750 ---- ---- ---- ---- .0065 -.0035 .0100 775 ---- ---- ---- ---- .0055 -.0030 .0085 800 ---- ---- ---- ---- .0045 -.0030 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6590 +.0130 3.6460 050 ---- ---- ---- ---- 3.4090 +.0130 3.3960 075 ---- ---- ---- ---- 3.1590 +.0130 3.1460 100 ---- ---- ---- ---- 2.9090 +.0130 2.8960 125 ---- ---- ---- ---- 2.6590 +.0130 2.6460 150 ---- ---- ---- ---- 2.4090 +.0130 2.3960 175 ---- ---- ---- ---- 2.1590 +.0130 2.1460 200 ---- ---- ---- ---- 1.9090 +.0130 1.8960 225 ---- ---- ---- ---- 1.6590 +.0130 1.6460 230 ---- ---- ---- ---- 1.6090 +.0125 1.5965 235 ---- ---- ---- ---- 1.5600 +.0130 1.5470 240 ---- ---- ---- ---- 1.5110 +.0125 1.4985 245 ---- ---- ---- ---- 1.4630 +.0125 1.4505 250 ---- ---- ---- ---- 1.4150 +.0120 1.4030 255 ---- ---- ---- ---- 1.3680 +.0120 1.3560 260 ---- ---- ---- ---- 1.3210 +.0115 1.3095 265 ---- ---- ---- ---- 1.2750 +.0115 1.2635 270 ---- ---- ---- ---- 1.2295 +.0115 1.2180 275 ---- ---- ---- ---- 1.1845 +.0115 1.1730 280 ---- ---- ---- ---- 1.1400 +.0110 1.1290 285 ---- ---- ---- ---- 1.0960 +.0110 1.0850 290 ---- ---- ---- ---- 1.0530 +.0110 1.0420 295 ---- ---- ---- ---- 1.0105 +.0105 1.0000 300 ---- ---- ---- ---- .9690 +.0105 .9585 305 ---- ---- ---- ---- .9280 +.0100 .9180 310 ---- ---- ---- ---- .8885 +.0100 .8785 315 ---- ---- ---- ---- .8495 +.0100 .8395 320 ---- ---- ---- ---- .8115 +.0095 .8020 325 ---- ---- ---- ---- .7745 +.0095 .7650 330 ---- ---- ---- ---- .7385 +.0090 .7295 335 ---- ---- ---- ---- .7035 +.0090 .6945 340 ---- ---- ---- ---- .6695 +.0085 .6610 345 ---- ---- ---- ---- .6365 +.0085 .6280 350 ---- ---- ---- ---- .6045 +.0085 .5960 355 ---- ---- ---- ---- .5735 +.0080 .5655 360 ---- ---- ---- ---- .5435 +.0075 .5360 365 ---- ---- ---- ---- .5145 +.0075 .5070 370 ---- ---- ---- ---- .4870 +.0070 .4800 375 ---- ---- ---- ---- .4605 +.0070 .4535 380 ---- ---- ---- ---- .4350 +.0065 .4285 385 ---- ---- ---- ---- .4110 +.0065 .4045 390 ---- ---- ---- ---- .3880 +.0065 .3815 395 ---- ---- ---- ---- .3660 +.0060 .3600 400 ---- ---- ---- ---- .3455 +.0055 .3400 405 ---- ---- ---- ---- .3260 +.0055 .3205 410 ---- ---- ---- ---- .3075 +.0050 .3025 415 ---- ---- ---- ---- .2905 +.0050 .2855 420 ---- ---- ---- ---- .2740 +.0050 .2690 425 ---- ---- ---- ---- .2585 +.0045 .2540 430 ---- ---- ---- ---- .2440 +.0045 .2395 435 ---- ---- ---- ---- .2300 +.0040 .2260 440 ---- ---- ---- ---- .2170 +.0040 .2130 445 ---- ---- ---- ---- .2045 +.0040 .2005 450 ---- ---- ---- ---- .1925 +.0035 .1890 455 ---- ---- ---- ---- .1815 +.0030 .1785 460 ---- ---- ---- ---- .1715 +.0035 .1680 465 ---- ---- ---- ---- .1615 +.0030 .1585 470 ---- ---- ---- ---- .1520 +.0025 .1495 475 ---- ---- ---- ---- .1435 +.0030 .1405 480 ---- ---- ---- ---- .1355 +.0030 .1325 485 ---- ---- ---- ---- .1275 +.0025 .1250 490 ---- ---- ---- ---- .1205 +.0025 .1180 495 ---- ---- ---- ---- .1135 +.0020 .1115 500 ---- ---- ---- ---- .1070 +.0020 .1050 505 ---- ---- ---- ---- .1015 +.0025 .0990 510 ---- ---- ---- ---- .0955 +.0020 .0935 515 ---- ---- ---- ---- .0905 +.0020 .0885 520 ---- ---- ---- ---- .0855 +.0020 .0835 525 ---- ---- ---- ---- .0810 +.0020 .0790 530 ---- ---- ---- ---- .0765 +.0015 .0750 535 ---- ---- ---- ---- .0725 +.0015 .0710 540 ---- ---- ---- ---- .0690 +.0015 .0675 545 ---- ---- ---- ---- .0655 +.0015 .0640 550 ---- ---- ---- ---- .0625 +.0015 .0610 555 ---- ---- ---- ---- .0595 +.0015 .0580 575 ---- ---- ---- ---- .0495 +.0010 .0485 600 ---- ---- ---- ---- .0405 +.0010 .0395 625 ---- ---- ---- ---- .0340 +.0005 .0335 650 ---- ---- ---- ---- .0295 +.0005 .0290 675 ---- ---- ---- ---- .0260 +.0005 .0255 700 ---- ---- ---- ---- .0230 +.0005 .0225 725 ---- ---- ---- ---- .0210 +.0005 .0205 750 ---- ---- ---- ---- .0190 UNCH .0190 775 ---- ---- ---- ---- .0180 +.0005 .0175 800 ---- ---- ---- ---- .0165 UNCH .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6590 +.0130 3.6460 050 ---- ---- ---- ---- 3.4090 +.0130 3.3960 075 ---- ---- ---- ---- 3.1590 +.0130 3.1460 100 ---- ---- ---- ---- 2.9090 +.0130 2.8960 125 ---- ---- ---- ---- 2.6590 +.0130 2.6460 150 ---- ---- ---- ---- 2.4090 +.0130 2.3960 175 ---- ---- ---- ---- 2.1590 +.0130 2.1460 200 ---- ---- ---- ---- 1.9090 +.0130 1.8960 225 ---- ---- ---- ---- 1.6590 +.0125 1.6465 230 ---- ---- ---- ---- 1.6100 +.0130 1.5970 235 ---- ---- ---- ---- 1.5610 +.0125 1.5485 240 ---- ---- ---- ---- 1.5130 +.0125 1.5005 245 ---- ---- ---- ---- 1.4650 +.0120 1.4530 250 ---- ---- ---- ---- 1.4180 +.0120 1.4060 255 ---- ---- ---- ---- 1.3715 +.0120 1.3595 260 ---- ---- ---- ---- 1.3250 +.0115 1.3135 265 ---- ---- ---- ---- 1.2795 +.0115 1.2680 270 ---- ---- ---- ---- 1.2345 +.0110 1.2235 275 ---- ---- ---- ---- 1.1900 +.0110 1.1790 280 ---- ---- ---- ---- 1.1460 +.0105 1.1355 285 ---- ---- ---- ---- 1.1030 +.0105 1.0925 290 ---- ---- ---- ---- 1.0605 +.0105 1.0500 295 ---- ---- ---- ---- 1.0185 +.0100 1.0085 300 ---- ---- ---- ---- .9775 +.0100 .9675 305 ---- ---- ---- ---- .9375 +.0100 .9275 310 ---- ---- ---- ---- .8985 +.0100 .8885 315 ---- ---- ---- ---- .8600 +.0095 .8505 320 ---- ---- ---- ---- .8225 +.0095 .8130 325 ---- ---- ---- ---- .7860 +.0090 .7770 330 ---- ---- ---- ---- .7505 +.0090 .7415 335 ---- ---- ---- ---- .7160 +.0085 .7075 340 ---- ---- ---- ---- .6825 +.0085 .6740 345 ---- ---- ---- ---- .6500 +.0080 .6420 350 ---- ---- ---- ---- .6185 +.0080 .6105 355 ---- ---- ---- ---- .5880 +.0080 .5800 360 ---- ---- ---- ---- .5585 +.0075 .5510 365 ---- ---- ---- ---- .5300 +.0075 .5225 370 ---- ---- ---- ---- .5025 +.0070 .4955 375 ---- ---- ---- ---- .4765 +.0070 .4695 380 ---- ---- ---- ---- .4510 +.0065 .4445 385 ---- ---- ---- ---- .4270 +.0060 .4210 390 ---- ---- ---- ---- .4045 +.0065 .3980 4 395 ---- ---- ---- ---- .3825 +.0055 .3770 400 ---- ---- ---- ---- .3620 +.0055 .3565 405 ---- ---- ---- ---- .3430 +.0055 .3375 410 ---- ---- ---- ---- .3245 +.0055 .3190 415 ---- ---- ---- ---- .3070 +.0050 .3020 420 ---- ---- ---- ---- .2905 +.0045 .2860 425 ---- ---- ---- ---- .2750 +.0045 .2705 430 ---- ---- ---- ---- .2605 +.0045 .2560 435 ---- ---- ---- ---- .2465 +.0045 .2420 440 ---- ---- ---- ---- .2330 +.0040 .2290 445 ---- ---- ---- ---- .2205 +.0040 .2165 450 ---- ---- ---- ---- .2085 +.0035 .2050 455 ---- ---- ---- ---- .1975 +.0035 .1940 460 ---- ---- ---- ---- .1870 +.0035 .1835 465 ---- ---- ---- ---- .1770 +.0035 .1735 470 ---- ---- ---- ---- .1670 +.0030 .1640 475 ---- ---- ---- ---- .1585 +.0030 .1555 480 ---- ---- ---- ---- .1500 +.0030 .1470 485 ---- ---- ---- ---- .1420 +.0030 .1390 490 ---- ---- ---- ---- .1345 +.0030 .1315 495 ---- ---- ---- ---- .1270 +.0020 .1250 500 ---- ---- ---- ---- .1205 +.0025 .1180 505 ---- ---- ---- ---- .1140 +.0020 .1120 510 ---- ---- ---- ---- .1085 +.0025 .1060 515 ---- ---- ---- ---- .1030 +.0020 .1010 520 ---- ---- ---- ---- .0975 +.0020 .0955 525 ---- ---- ---- ---- .0925 +.0015 .0910 550 ---- ---- ---- ---- .0725 +.0015 .0710 575 ---- ---- ---- ---- .0585 +.0010 .0575 600 ---- ---- ---- ---- .0490 +.0010 .0480 625 ---- ---- ---- ---- .0420 +.0010 .0410 650 ---- ---- ---- ---- .0365 +.0005 .0360 675 ---- ---- ---- ---- .0325 +.0005 .0320 700 ---- ---- ---- ---- .0295 +.0005 .0290 725 ---- ---- ---- ---- .0270 +.0005 .0265 750 ---- ---- ---- ---- .0250 +.0005 .0245 775 ---- ---- ---- ---- .0230 UNCH .0230 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6575 +.0130 3.6445 050 ---- ---- ---- ---- 3.4075 +.0130 3.3945 075 ---- ---- ---- ---- 3.1575 +.0130 3.1445 100 ---- ---- ---- ---- 2.9075 +.0130 2.8945 125 ---- ---- ---- ---- 2.6575 +.0130 2.6445 150 ---- ---- ---- ---- 2.4075 +.0130 2.3945 175 ---- ---- ---- ---- 2.1575 +.0130 2.1445 200 ---- ---- ---- ---- 1.9075 +.0130 1.8945 225 ---- ---- ---- ---- 1.6585 +.0125 1.6460 230 ---- ---- ---- ---- 1.6095 +.0120 1.5975 235 ---- ---- ---- ---- 1.5615 +.0120 1.5495 240 ---- ---- ---- ---- 1.5140 +.0120 1.5020 245 ---- ---- ---- ---- 1.4665 +.0115 1.4550 250 ---- ---- ---- ---- 1.4200 +.0115 1.4085 255 ---- ---- ---- ---- 1.3740 +.0115 1.3625 260 ---- ---- ---- ---- 1.3285 +.0115 1.3170 265 ---- ---- ---- ---- 1.2835 +.0115 1.2720 270 ---- ---- ---- ---- 1.2390 +.0110 1.2280 275 ---- ---- ---- ---- 1.1950 +.0110 1.1840 280 ---- ---- ---- ---- 1.1515 +.0105 1.1410 285 ---- ---- ---- ---- 1.1090 +.0105 1.0985 290 ---- ---- ---- ---- 1.0670 +.0100 1.0570 295 ---- ---- ---- ---- 1.0260 +.0100 1.0160 300 ---- ---- ---- ---- .9855 +.0100 .9755 305 ---- ---- ---- ---- .9460 +.0095 .9365 310 ---- ---- ---- ---- .9075 +.0095 .8980 315 ---- ---- ---- ---- .8695 +.0090 .8605 320 ---- ---- ---- ---- .8330 +.0090 .8240 325 ---- ---- ---- ---- .7970 +.0090 .7880 330 ---- ---- ---- ---- .7620 +.0085 .7535 335 ---- ---- ---- ---- .7280 +.0085 .7195 340 ---- ---- ---- ---- .6950 +.0080 .6870 345 ---- ---- ---- ---- .6630 +.0080 .6550 350 ---- ---- ---- ---- .6320 +.0080 .6240 355 ---- ---- ---- ---- .6020 +.0080 .5940 360 ---- ---- ---- ---- .5730 +.0075 .5655 365 ---- ---- ---- ---- .5445 +.0070 .5375 370 ---- ---- ---- ---- .5175 +.0070 .5105 375 ---- ---- ---- ---- .4915 +.0065 .4850 380 ---- ---- ---- ---- .4665 +.0065 .4600 385 ---- ---- ---- ---- .4430 +.0065 .4365 390 ---- ---- ---- ---- .4205 +.0065 .4140 395 ---- ---- ---- ---- .3990 +.0060 .3930 400 ---- ---- ---- ---- .3785 +.0055 .3730 405 ---- ---- ---- ---- .3590 +.0055 .3535 410 ---- ---- ---- ---- .3410 +.0055 .3355 415 ---- ---- ---- ---- .3235 +.0050 .3185 420 ---- ---- ---- ---- .3070 +.0045 .3025 425 ---- ---- ---- ---- .2915 +.0045 .2870 430 ---- ---- ---- ---- .2765 +.0040 .2725 435 ---- ---- ---- ---- .2625 +.0040 .2585 440 ---- ---- ---- ---- .2495 +.0045 .2450 445 ---- ---- ---- ---- .2365 +.0040 .2325 450 ---- ---- ---- ---- .2245 +.0035 .2210 455 ---- ---- ---- ---- .2130 +.0035 .2095 460 ---- ---- ---- ---- .2025 +.0035 .1990 465 ---- ---- ---- ---- .1920 +.0035 .1885 470 ---- ---- ---- ---- .1825 +.0035 .1790 475 ---- ---- ---- ---- .1730 +.0030 .1700 480 ---- ---- ---- ---- .1645 +.0030 .1615 485 ---- ---- ---- ---- .1560 +.0025 .1535 490 ---- ---- ---- ---- .1485 +.0030 .1455 495 ---- ---- ---- ---- .1410 +.0025 .1385 500 ---- ---- ---- ---- .1340 +.0025 .1315 505 ---- ---- ---- ---- .1275 +.0025 .1250 510 ---- ---- ---- ---- .1215 +.0025 .1190 515 ---- ---- ---- ---- .1155 +.0020 .1135 520 ---- ---- ---- ---- .1100 +.0020 .1080 525 ---- ---- ---- ---- .1050 +.0020 .1030 550 ---- ---- ---- ---- .0835 +.0015 .0820 575 ---- ---- ---- ---- .0685 +.0010 .0675 600 ---- ---- ---- ---- .0580 +.0010 .0570 625 ---- ---- ---- ---- .0505 +.0010 .0495 650 ---- ---- ---- ---- .0445 +.0010 .0435 675 ---- ---- ---- ---- .0400 +.0005 .0395 700 ---- ---- ---- ---- .0365 +.0005 .0360 725 ---- ---- ---- ---- .0335 +.0005 .0330 750 ---- ---- ---- ---- .0310 +.0005 .0305 775 ---- ---- ---- ---- .0295 +.0005 .0290 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6575 +.0130 3.6445 050 ---- ---- ---- ---- 3.4075 +.0130 3.3945 075 ---- ---- ---- ---- 3.1575 +.0130 3.1445 100 ---- ---- ---- ---- 2.9075 +.0130 2.8945 125 ---- ---- ---- ---- 2.6575 +.0130 2.6445 150 ---- ---- ---- ---- 2.4075 +.0130 2.3945 175 ---- ---- ---- ---- 2.1575 +.0130 2.1445 200 ---- ---- ---- ---- 1.9075 +.0130 1.8945 225 ---- ---- ---- ---- 1.6595 +.0125 1.6470 230 ---- ---- ---- ---- 1.6110 +.0120 1.5990 235 ---- ---- ---- ---- 1.5635 +.0120 1.5515 240 ---- ---- ---- ---- 1.5160 +.0115 1.5045 245 ---- ---- ---- ---- 1.4695 +.0115 1.4580 250 ---- ---- ---- ---- 1.4235 +.0115 1.4120 255 ---- ---- ---- ---- 1.3775 +.0110 1.3665 260 ---- ---- ---- ---- 1.3325 +.0110 1.3215 265 ---- ---- ---- ---- 1.2880 +.0110 1.2770 270 ---- ---- ---- ---- 1.2440 +.0110 1.2330 275 ---- ---- ---- ---- 1.2005 +.0105 1.1900 280 ---- ---- ---- ---- 1.1575 +.0105 1.1470 285 ---- ---- ---- ---- 1.1155 +.0105 1.1050 290 ---- ---- ---- ---- 1.0740 +.0100 1.0640 295 ---- ---- ---- ---- 1.0335 +.0100 1.0235 300 ---- ---- ---- ---- .9935 +.0100 .9835 305 ---- ---- ---- ---- .9545 +.0100 .9445 310 ---- ---- ---- ---- .9160 +.0095 .9065 315 ---- ---- ---- ---- .8790 +.0095 .8695 320 ---- ---- ---- ---- .8425 +.0090 .8335 325 ---- ---- ---- ---- .8070 +.0090 .7980 330 ---- ---- ---- ---- .7725 +.0085 .7640 335 ---- ---- ---- ---- .7390 +.0085 .7305 340 ---- ---- ---- ---- .7065 +.0085 .6980 345 ---- ---- ---- ---- .6745 +.0080 .6665 350 ---- ---- ---- ---- .6440 +.0080 .6360 355 ---- ---- ---- ---- .6140 +.0075 .6065 360 ---- ---- ---- ---- .5850 +.0070 .5780 365 ---- ---- ---- ---- .5575 +.0075 .5500 370 ---- ---- ---- ---- .5305 +.0070 .5235 375 ---- ---- ---- ---- .5050 +.0070 .4980 380 ---- ---- ---- ---- .4800 +.0065 .4735 385 ---- ---- ---- ---- .4565 +.0065 .4500 390 ---- ---- ---- ---- .4340 +.0060 .4280 395 ---- ---- ---- ---- .4125 +.0060 .4065 400 ---- ---- ---- ---- .3925 +.0060 .3865 405 ---- ---- ---- ---- .3730 +.0055 .3675 410 ---- ---- ---- ---- .3550 +.0055 .3495 415 ---- ---- ---- ---- .3375 +.0050 .3325 420 ---- ---- ---- ---- .3210 +.0050 .3160 425 ---- ---- ---- ---- .3055 +.0050 .3005 430 ---- ---- ---- ---- .2905 +.0045 .2860 435 ---- ---- ---- ---- .2765 +.0045 .2720 440 ---- ---- ---- ---- .2630 +.0040 .2590 445 ---- ---- ---- ---- .2500 +.0040 .2460 450 ---- ---- ---- ---- .2380 +.0040 .2340 455 ---- ---- ---- ---- .2265 +.0035 .2230 460 ---- ---- ---- ---- .2155 +.0035 .2120 465 ---- ---- ---- ---- .2050 +.0035 .2015 470 ---- ---- ---- ---- .1950 +.0030 .1920 475 ---- ---- ---- ---- .1860 +.0035 .1825 480 ---- ---- ---- ---- .1770 +.0030 .1740 485 ---- ---- ---- ---- .1685 +.0030 .1655 490 ---- ---- ---- ---- .1605 +.0030 .1575 495 ---- ---- ---- ---- .1530 +.0030 .1500 500 ---- ---- ---- ---- .1455 +.0025 .1430 505 ---- ---- ---- ---- .1390 +.0025 .1365 510 ---- ---- ---- ---- .1325 +.0025 .1300 515 ---- ---- ---- ---- .1265 +.0020 .1245 520 ---- ---- ---- ---- .1210 +.0025 .1185 525 ---- ---- ---- ---- .1155 +.0020 .1135 550 ---- ---- ---- ---- .0930 +.0015 .0915 575 ---- ---- ---- ---- .0775 +.0015 .0760 600 ---- ---- ---- ---- .0660 +.0010 .0650 625 ---- ---- ---- ---- .0580 +.0010 .0570 650 ---- ---- ---- ---- .0515 +.0010 .0505 675 ---- ---- ---- ---- .0470 +.0010 .0460 700 ---- ---- ---- ---- .0430 +.0010 .0420 725 ---- ---- ---- ---- .0395 +.0005 .0390 750 ---- ---- ---- ---- .0370 +.0005 .0365 775 ---- ---- ---- ---- .0350 +.0005 .0345 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6565 +.0140 3.6425 050 ---- ---- ---- ---- 3.4065 +.0140 3.3925 075 ---- ---- ---- ---- 3.1565 +.0140 3.1425 100 ---- ---- ---- ---- 2.9065 +.0140 2.8925 125 ---- ---- ---- ---- 2.6565 +.0140 2.6425 150 ---- ---- ---- ---- 2.4065 +.0140 2.3925 175 ---- ---- ---- ---- 2.1565 +.0140 2.1425 200 ---- ---- ---- ---- 1.9065 +.0140 1.8925 225 ---- ---- ---- ---- 1.6600 +.0135 1.6465 230 ---- ---- ---- ---- 1.6120 +.0130 1.5990 235 ---- ---- ---- ---- 1.5645 +.0125 1.5520 240 ---- ---- ---- ---- 1.5180 +.0125 1.5055 245 ---- ---- ---- ---- 1.4720 +.0125 1.4595 250 ---- ---- ---- ---- 1.4260 +.0120 1.4140 255 ---- ---- ---- ---- 1.3810 +.0120 1.3690 260 ---- ---- ---- ---- 1.3365 +.0120 1.3245 265 ---- ---- ---- ---- 1.2920 +.0115 1.2805 270 ---- ---- ---- ---- 1.2485 +.0115 1.2370 275 ---- ---- ---- ---- 1.2055 +.0110 1.1945 280 ---- ---- ---- ---- 1.1635 +.0115 1.1520 285 ---- ---- ---- ---- 1.1215 +.0110 1.1105 290 ---- ---- ---- ---- 1.0805 +.0105 1.0700 295 ---- ---- ---- ---- 1.0405 +.0110 1.0295 300 ---- ---- ---- ---- 1.0010 +.0105 .9905 305 ---- ---- ---- ---- .9620 +.0100 .9520 310 ---- ---- ---- ---- .9245 +.0100 .9145 315 ---- ---- ---- ---- .8875 +.0095 .8780 320 ---- ---- ---- ---- .8520 +.0100 .8420 325 ---- ---- ---- ---- .8170 +.0095 .8075 330 ---- ---- ---- ---- .7825 +.0090 .7735 335 ---- ---- ---- ---- .7495 +.0090 .7405 340 ---- ---- ---- ---- .7175 +.0090 .7085 345 ---- ---- ---- ---- .6860 +.0085 .6775 350 ---- ---- ---- ---- .6555 +.0085 .6470 355 ---- ---- ---- ---- .6260 +.0080 .6180 360 ---- ---- ---- ---- .5975 +.0080 .5895 365 ---- ---- ---- ---- .5700 +.0080 .5620 370 ---- ---- ---- ---- .5435 +.0075 .5360 375 ---- ---- ---- ---- .5180 +.0075 .5105 380 ---- ---- ---- ---- .4930 +.0070 .4860 385 ---- ---- ---- ---- .4700 +.0070 .4630 390 ---- ---- ---- ---- .4475 +.0065 .4410 395 ---- ---- ---- ---- .4260 +.0060 .4200 400 ---- ---- ---- ---- .4060 +.0060 .4000 405 ---- ---- ---- ---- .3870 +.0060 .3810 410 ---- ---- ---- ---- .3685 +.0055 .3630 415 ---- ---- ---- ---- .3515 +.0055 .3460 420 ---- ---- ---- ---- .3350 +.0055 .3295 425 ---- ---- ---- ---- .3195 +.0055 .3140 430 ---- ---- ---- ---- .3045 +.0050 .2995 435 ---- ---- ---- ---- .2905 +.0050 .2855 440 ---- ---- ---- ---- .2770 +.0050 .2720 445 ---- ---- ---- ---- .2640 +.0045 .2595 450 ---- ---- ---- ---- .2515 +.0040 .2475 455 ---- ---- ---- ---- .2400 +.0040 .2360 460 ---- ---- ---- ---- .2290 +.0040 .2250 465 ---- ---- ---- ---- .2185 +.0040 .2145 470 ---- ---- ---- ---- .2085 +.0040 .2045 475 ---- ---- ---- ---- .1985 +.0035 .1950 480 ---- ---- ---- ---- .1895 +.0035 .1860 485 ---- ---- ---- ---- .1810 +.0030 .1780 490 ---- ---- ---- ---- .1730 +.0035 .1695 495 ---- ---- ---- ---- .1650 +.0030 .1620 500 ---- ---- ---- ---- .1575 +.0025 .1550 505 ---- ---- ---- ---- .1510 +.0030 .1480 510 ---- ---- ---- ---- .1440 +.0025 .1415 515 ---- ---- ---- ---- .1380 +.0025 .1355 520 ---- ---- ---- ---- .1320 +.0025 .1295 525 ---- ---- ---- ---- .1265 +.0025 .1240 550 ---- ---- ---- ---- .1035 +.0020 .1015 575 ---- ---- ---- ---- .0865 +.0015 .0850 600 ---- ---- ---- ---- .0750 +.0015 .0735 625 ---- ---- ---- ---- .0660 +.0010 .0650 650 ---- ---- ---- ---- .0595 +.0010 .0585 675 ---- ---- ---- ---- .0540 +.0010 .0530 700 ---- ---- ---- ---- .0500 +.0010 .0490 725 ---- ---- ---- ---- .0465 +.0005 .0460 750 ---- ---- ---- ---- .0440 +.0010 .0430 775 ---- ---- ---- ---- .0420 +.0010 .0410 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6565 +.0140 3.6425 050 ---- ---- ---- ---- 3.4065 +.0140 3.3925 075 ---- ---- ---- ---- 3.1565 +.0140 3.1425 100 ---- ---- ---- ---- 2.9065 +.0140 2.8925 125 ---- ---- ---- ---- 2.6565 +.0140 2.6425 150 ---- ---- ---- ---- 2.4065 +.0140 2.3925 175 ---- ---- ---- ---- 2.1565 +.0140 2.1425 200 ---- ---- ---- ---- 1.9065 +.0140 1.8925 225 ---- ---- ---- ---- 1.6615 +.0130 1.6485 230 ---- ---- ---- ---- 1.6145 +.0130 1.6015 235 ---- ---- ---- ---- 1.5675 +.0125 1.5550 240 ---- ---- ---- ---- 1.5215 +.0125 1.5090 245 ---- ---- ---- ---- 1.4755 +.0120 1.4635 250 ---- ---- ---- ---- 1.4305 +.0120 1.4185 255 ---- ---- ---- ---- 1.3855 +.0115 1.3740 260 ---- ---- ---- ---- 1.3415 +.0115 1.3300 265 ---- ---- ---- ---- 1.2980 +.0115 1.2865 270 ---- ---- ---- ---- 1.2550 +.0115 1.2435 275 ---- ---- ---- ---- 1.2125 +.0115 1.2010 280 ---- ---- ---- ---- 1.1705 +.0110 1.1595 285 ---- ---- ---- ---- 1.1290 +.0105 1.1185 290 ---- ---- ---- ---- 1.0885 +.0105 1.0780 295 ---- ---- ---- ---- 1.0490 +.0105 1.0385 300 ---- ---- ---- ---- 1.0100 +.0105 .9995 305 ---- ---- ---- ---- .9715 +.0100 .9615 310 ---- ---- ---- ---- .9345 +.0100 .9245 315 ---- ---- ---- ---- .8980 +.0095 .8885 320 ---- ---- ---- ---- .8625 +.0095 .8530 325 ---- ---- ---- ---- .8280 +.0090 .8190 330 ---- ---- ---- ---- .7945 +.0090 .7855 335 ---- ---- ---- ---- .7615 +.0085 .7530 340 ---- ---- ---- ---- .7300 +.0090 .7210 345 ---- ---- ---- ---- .6990 +.0085 .6905 350 ---- ---- ---- ---- .6685 +.0080 .6605 355 ---- ---- ---- ---- .6395 +.0080 .6315 360 ---- ---- ---- ---- .6110 +.0075 .6035 365 ---- ---- ---- ---- .5840 +.0080 .5760 370 ---- ---- ---- ---- .5575 +.0075 .5500 375 ---- ---- ---- ---- .5320 +.0070 .5250 380 ---- ---- ---- ---- .5080 +.0070 .5010 385 ---- ---- ---- ---- .4845 +.0070 .4775 390 ---- ---- ---- ---- .4625 +.0070 .4555 395 ---- ---- ---- ---- .4410 +.0060 .4350 400 ---- ---- ---- ---- .4210 +.0060 .4150 405 ---- ---- ---- ---- .4020 +.0060 .3960 410 ---- ---- ---- ---- .3840 +.0060 .3780 415 ---- ---- ---- ---- .3665 +.0055 .3610 420 ---- ---- ---- ---- .3500 +.0050 .3450 425 ---- ---- ---- ---- .3345 +.0050 .3295 430 ---- ---- ---- ---- .3195 +.0050 .3145 435 ---- ---- ---- ---- .3055 +.0050 .3005 440 ---- ---- ---- ---- .2920 +.0050 .2870 445 ---- ---- ---- ---- .2790 +.0045 .2745 450 ---- ---- ---- ---- .2665 +.0045 .2620 455 ---- ---- ---- ---- .2550 +.0045 .2505 460 ---- ---- ---- ---- .2435 +.0040 .2395 465 ---- ---- ---- ---- .2330 +.0040 .2290 470 ---- ---- ---- ---- .2225 +.0035 .2190 475 ---- ---- ---- ---- .2130 +.0035 .2095 480 ---- ---- ---- ---- .2035 +.0035 .2000 485 ---- ---- ---- ---- .1950 +.0035 .1915 490 ---- ---- ---- ---- .1865 +.0030 .1835 495 ---- ---- ---- ---- .1785 +.0030 .1755 500 ---- ---- ---- ---- .1710 +.0030 .1680 505 ---- ---- ---- ---- .1640 +.0030 .1610 510 ---- ---- ---- ---- .1570 +.0025 .1545 515 ---- ---- ---- ---- .1505 +.0025 .1480 520 ---- ---- ---- ---- .1445 +.0025 .1420 525 ---- ---- ---- ---- .1390 +.0025 .1365 550 ---- ---- ---- ---- .1145 +.0020 .1125 575 ---- ---- ---- ---- .0970 +.0015 .0955 600 ---- ---- ---- ---- .0845 +.0015 .0830 625 ---- ---- ---- ---- .0755 +.0015 .0740 650 ---- ---- ---- ---- .0685 +.0015 .0670 675 ---- ---- ---- ---- .0630 +.0015 .0615 700 ---- ---- ---- ---- .0585 +.0010 .0575 725 ---- ---- ---- ---- .0550 +.0010 .0540 750 ---- ---- ---- ---- .0520 +.0010 .0510 775 ---- ---- ---- ---- .0495 +.0010 .0485 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6535 +.0150 3.6385 050 ---- ---- ---- ---- 3.4035 +.0150 3.3885 075 ---- ---- ---- ---- 3.1535 +.0150 3.1385 100 ---- ---- ---- ---- 2.9035 +.0150 2.8885 125 ---- ---- ---- ---- 2.6535 +.0150 2.6385 150 ---- ---- ---- ---- 2.4035 +.0150 2.3885 175 ---- ---- ---- ---- 2.1535 +.0150 2.1385 200 ---- ---- ---- ---- 1.9035 +.0150 1.8885 225 ---- ---- ---- ---- 1.6565 +.0145 1.6420 250 ---- ---- ---- ---- 1.4255 +.0130 1.4125 260 ---- ---- ---- ---- 1.3380 +.0125 1.3255 265 ---- ---- ---- ---- 1.2955 +.0125 1.2830 270 ---- ---- ---- ---- 1.2535 +.0120 1.2415 275 ---- ---- ---- ---- 1.2120 +.0120 1.2000 280 ---- ---- ---- ---- 1.1710 +.0115 1.1595 285 ---- ---- ---- ---- 1.1310 +.0110 1.1200 290 ---- ---- ---- ---- 1.0920 +.0115 1.0805 295 ---- ---- ---- ---- 1.0530 +.0110 1.0420 300 ---- ---- ---- ---- 1.0155 +.0110 1.0045 305 ---- ---- ---- ---- .9780 +.0105 .9675 310 ---- ---- ---- ---- .9415 +.0105 .9310 315 ---- ---- ---- ---- .9055 +.0100 .8955 320 ---- ---- ---- ---- .8705 +.0100 .8605 325 ---- ---- ---- ---- .8365 +.0100 .8265 330 ---- ---- ---- ---- .8030 +.0100 .7930 335 ---- ---- ---- ---- .7705 +.0095 .7610 340 ---- ---- ---- ---- .7385 +.0090 .7295 345 ---- ---- ---- ---- .7075 +.0090 .6985 350 ---- ---- ---- ---- .6775 +.0085 .6690 355 ---- ---- ---- ---- .6485 +.0085 .6400 360 ---- ---- ---- ---- .6205 +.0080 .6125 365 ---- ---- ---- ---- .5935 +.0080 .5855 370 ---- ---- ---- ---- .5675 +.0080 .5595 375 ---- ---- ---- ---- .5425 +.0080 .5345 380 ---- ---- ---- ---- .5185 +.0075 .5110 385 ---- ---- ---- ---- .4955 +.0075 .4880 390 ---- ---- ---- ---- .4735 +.0075 .4660 395 ---- ---- ---- ---- .4525 +.0070 .4455 400 ---- ---- ---- ---- .4325 +.0070 .4255 405 ---- ---- ---- ---- .4135 +.0065 .4070 410 ---- ---- ---- ---- .3955 +.0065 .3890 415 ---- ---- ---- ---- .3780 +.0060 .3720 420 ---- ---- ---- ---- .3620 +.0060 .3560 425 ---- ---- ---- ---- .3460 +.0055 .3405 430 ---- ---- ---- ---- .3315 +.0055 .3260 435 ---- ---- ---- ---- .3170 +.0050 .3120 440 ---- ---- ---- ---- .3035 +.0050 .2985 445 ---- ---- ---- ---- .2905 +.0050 .2855 450 ---- ---- ---- ---- .2780 +.0045 .2735 455 ---- ---- ---- ---- .2665 +.0050 .2615 460 ---- ---- ---- ---- .2550 +.0045 .2505 465 ---- ---- ---- ---- .2440 +.0040 .2400 470 ---- ---- ---- ---- .2340 +.0040 .2300 475 ---- ---- ---- ---- .2240 +.0040 .2200 480 ---- ---- ---- ---- .2150 +.0040 .2110 485 ---- ---- ---- ---- .2060 +.0040 .2020 490 ---- ---- ---- ---- .1975 +.0035 .1940 495 ---- ---- ---- ---- .1895 +.0035 .1860 500 ---- ---- ---- ---- .1815 +.0030 .1785 505 ---- ---- ---- ---- .1745 +.0035 .1710 510 ---- ---- ---- ---- .1675 +.0030 .1645 515 ---- ---- ---- ---- .1610 +.0030 .1580 520 ---- ---- ---- ---- .1545 +.0025 .1520 525 ---- ---- ---- ---- .1490 +.0030 .1460 550 ---- ---- ---- ---- .1240 +.0025 .1215 575 ---- ---- ---- ---- .1060 +.0020 .1040 600 ---- ---- ---- ---- .0930 +.0020 .0910 625 ---- ---- ---- ---- .0835 +.0015 .0820 650 ---- ---- ---- ---- .0760 +.0015 .0745 675 ---- ---- ---- ---- .0705 +.0015 .0690 700 ---- ---- ---- ---- .0655 +.0010 .0645 725 ---- ---- ---- ---- .0620 +.0010 .0610 750 ---- ---- ---- ---- .0590 +.0010 .0580 775 ---- ---- ---- ---- .0565 +.0010 .0555 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6535 +.0150 3.6385 050 ---- ---- ---- ---- 3.4035 +.0150 3.3885 075 ---- ---- ---- ---- 3.1535 +.0150 3.1385 100 ---- ---- ---- ---- 2.9035 +.0150 2.8885 125 ---- ---- ---- ---- 2.6535 +.0150 2.6385 150 ---- ---- ---- ---- 2.4035 +.0150 2.3885 175 ---- ---- ---- ---- 2.1535 +.0150 2.1385 200 ---- ---- ---- ---- 1.9035 +.0150 1.8885 225 ---- ---- ---- ---- 1.6580 +.0140 1.6440 250 ---- ---- ---- ---- 1.4295 +.0125 1.4170 275 ---- ---- ---- ---- 1.2185 +.0115 1.2070 280 ---- ---- ---- ---- 1.1785 +.0115 1.1670 285 ---- ---- ---- ---- 1.1385 +.0110 1.1275 290 ---- ---- ---- ---- 1.1000 +.0110 1.0890 295 ---- ---- ---- ---- 1.0615 +.0110 1.0505 300 ---- ---- ---- ---- 1.0240 +.0105 1.0135 305 ---- ---- ---- ---- .9875 +.0105 .9770 310 ---- ---- ---- ---- .9510 +.0100 .9410 315 ---- ---- ---- ---- .9155 +.0100 .9055 320 ---- ---- ---- ---- .8810 +.0100 .8710 325 ---- ---- ---- ---- .8470 +.0095 .8375 330 ---- ---- ---- ---- .8140 +.0095 .8045 335 ---- ---- ---- ---- .7820 +.0095 .7725 340 ---- ---- ---- ---- .7505 +.0095 .7410 345 ---- ---- ---- ---- .7195 +.0085 .7110 350 ---- ---- ---- ---- .6900 +.0085 .6815 355 ---- ---- ---- ---- .6615 +.0085 .6530 360 ---- ---- ---- ---- .6335 +.0085 .6250 365 ---- ---- ---- ---- .6065 +.0080 .5985 370 ---- ---- ---- ---- .5810 +.0080 .5730 375 ---- ---- ---- ---- .5560 +.0080 .5480 380 ---- ---- ---- ---- .5320 +.0075 .5245 385 ---- ---- ---- ---- .5090 +.0070 .5020 390 ---- ---- ---- ---- .4870 +.0070 .4800 395 ---- ---- ---- ---- .4665 +.0070 .4595 400 ---- ---- ---- ---- .4465 +.0065 .4400 405 ---- ---- ---- ---- .4275 +.0065 .4210 410 ---- ---- ---- ---- .4095 +.0060 .4035 415 ---- ---- ---- ---- .3925 +.0060 .3865 420 ---- ---- ---- ---- .3760 +.0060 .3700 425 ---- ---- ---- ---- .3605 +.0055 .3550 430 ---- ---- ---- ---- .3455 +.0055 .3400 435 ---- ---- ---- ---- .3315 +.0055 .3260 440 ---- ---- ---- ---- .3175 +.0050 .3125 445 ---- ---- ---- ---- .3045 +.0050 .2995 450 ---- ---- ---- ---- .2920 +.0045 .2875 455 ---- ---- ---- ---- .2805 +.0050 .2755 460 ---- ---- ---- ---- .2690 +.0045 .2645 465 ---- ---- ---- ---- .2580 +.0045 .2535 470 ---- ---- ---- ---- .2475 +.0040 .2435 475 ---- ---- ---- ---- .2375 +.0040 .2335 480 ---- ---- ---- ---- .2280 +.0040 .2240 485 ---- ---- ---- ---- .2190 +.0035 .2155 490 ---- ---- ---- ---- .2105 +.0035 .2070 495 ---- ---- ---- ---- .2025 +.0040 .1985 500 ---- ---- ---- ---- .1945 +.0035 .1910 505 ---- ---- ---- ---- .1870 +.0035 .1835 510 ---- ---- ---- ---- .1800 +.0035 .1765 515 ---- ---- ---- ---- .1735 +.0035 .1700 520 ---- ---- ---- ---- .1670 +.0030 .1640 525 ---- ---- ---- ---- .1610 +.0030 .1580 550 ---- ---- ---- ---- .1355 +.0025 .1330 575 ---- ---- ---- ---- .1165 +.0020 .1145 600 ---- ---- ---- ---- .1030 +.0020 .1010 625 ---- ---- ---- ---- .0930 +.0015 .0915 650 ---- ---- ---- ---- .0855 +.0015 .0840 675 ---- ---- ---- ---- .0795 +.0015 .0780 700 ---- ---- ---- ---- .0745 +.0015 .0730 725 ---- ---- ---- ---- .0705 +.0010 .0695 750 ---- ---- ---- ---- .0675 +.0015 .0660 775 ---- ---- ---- ---- .0650 +.0010 .0640 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4035 +.0150 3.3885 075 ---- ---- ---- ---- 3.1535 +.0150 3.1385 100 ---- ---- ---- ---- 2.9035 +.0150 2.8885 125 ---- ---- ---- ---- 2.6535 +.0150 2.6385 150 ---- ---- ---- ---- 2.4035 +.0150 2.3885 175 ---- ---- ---- ---- 2.1535 +.0150 2.1385 200 ---- ---- ---- ---- 1.9035 +.0150 1.8885 225 ---- ---- ---- ---- 1.6595 +.0140 1.6455 250 ---- ---- ---- ---- 1.4335 +.0125 1.4210 275 ---- ---- ---- ---- 1.2240 +.0115 1.2125 285 ---- ---- ---- ---- 1.1450 +.0110 1.1340 290 ---- ---- ---- ---- 1.1065 +.0110 1.0955 295 ---- ---- ---- ---- 1.0685 +.0105 1.0580 300 ---- ---- ---- ---- 1.0315 +.0105 1.0210 305 ---- ---- ---- ---- .9950 +.0105 .9845 310 ---- ---- ---- ---- .9590 +.0100 .9490 315 ---- ---- ---- ---- .9240 +.0100 .9140 320 ---- ---- ---- ---- .8895 +.0095 .8800 325 ---- ---- ---- ---- .8560 +.0095 .8465 330 ---- ---- ---- ---- .8235 +.0095 .8140 335 ---- ---- ---- ---- .7910 +.0090 .7820 340 ---- ---- ---- ---- .7600 +.0090 .7510 345 ---- ---- ---- ---- .7295 +.0085 .7210 350 ---- ---- ---- ---- .7005 +.0090 .6915 355 ---- ---- ---- ---- .6715 +.0080 .6635 360 ---- ---- ---- ---- .6440 +.0080 .6360 365 ---- ---- ---- ---- .6175 +.0080 .6095 370 ---- ---- ---- ---- .5915 +.0075 .5840 375 ---- ---- ---- ---- .5670 +.0075 .5595 380 ---- ---- ---- ---- .5430 +.0075 .5355 385 ---- ---- ---- ---- .5205 +.0075 .5130 390 ---- ---- ---- ---- .4985 +.0070 .4915 395 ---- ---- ---- ---- .4780 +.0070 .4710 400 ---- ---- ---- ---- .4580 +.0065 .4515 405 ---- ---- ---- ---- .4390 +.0065 .4325 410 ---- ---- ---- ---- .4210 +.0060 .4150 415 ---- ---- ---- ---- .4040 +.0060 .3980 420 ---- ---- ---- ---- .3880 +.0060 .3820 1 425 ---- ---- ---- ---- .3725 +.0060 .3665 430 ---- ---- ---- ---- .3575 +.0055 .3520 435 ---- ---- ---- ---- .3430 +.0055 .3375 440 ---- ---- ---- ---- .3295 +.0055 .3240 445 ---- ---- ---- ---- .3165 +.0050 .3115 450 ---- ---- ---- ---- .3040 +.0050 .2990 455 ---- ---- ---- ---- .2920 +.0050 .2870 460 ---- ---- ---- ---- .2805 +.0045 .2760 465 ---- ---- ---- ---- .2695 +.0045 .2650 470 ---- ---- ---- ---- .2590 +.0045 .2545 475 ---- ---- ---- ---- .2490 +.0045 .2445 480 ---- ---- ---- ---- .2395 +.0040 .2355 485 ---- ---- ---- ---- .2300 +.0035 .2265 490 ---- ---- ---- ---- .2215 +.0040 .2175 495 ---- ---- ---- ---- .2130 +.0035 .2095 500 ---- ---- ---- ---- .2050 +.0035 .2015 505 ---- ---- ---- ---- .1975 +.0035 .1940 510 ---- ---- ---- ---- .1905 +.0035 .1870 515 ---- ---- ---- ---- .1835 +.0030 .1805 520 ---- ---- ---- ---- .1770 +.0030 .1740 525 ---- ---- ---- ---- .1710 +.0030 .1680 550 ---- ---- ---- ---- .1450 +.0030 .1420 575 ---- ---- ---- ---- .1255 +.0020 .1235 600 ---- ---- ---- ---- .1115 +.0020 .1095 1000 625 ---- ---- ---- ---- .1015 +.0020 .0995 650 ---- ---- ---- ---- .0935 +.0015 .0920 675 ---- ---- ---- ---- .0875 +.0015 .0860 700 ---- ---- ---- ---- .0820 +.0010 .0810 1150 725 ---- ---- ---- ---- .0780 +.0010 .0770 750 ---- ---- ---- ---- .0750 +.0015 .0735 775 ---- ---- ---- ---- .0720 +.0010 .0710 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3955 +.0165 3.3790 075 ---- ---- ---- ---- 3.1455 +.0165 3.1290 100 ---- ---- ---- ---- 2.8955 +.0165 2.8790 125 ---- ---- ---- ---- 2.6455 +.0165 2.6290 150 ---- ---- ---- ---- 2.3955 +.0165 2.3790 175 ---- ---- ---- ---- 2.1455 +.0165 2.1290 200 ---- ---- ---- ---- 1.8965 +.0160 1.8805 225 ---- ---- ---- ---- 1.6590 +.0145 1.6445 250 ---- ---- ---- ---- 1.4355 +.0135 1.4220 275 ---- ---- ---- ---- 1.2250 +.0125 1.2125 285 ---- ---- ---- ---- 1.1450 +.0120 1.1330 290 ---- ---- ---- ---- 1.1060 +.0120 1.0940 295 ---- ---- ---- ---- 1.0680 +.0120 1.0560 300 ---- ---- ---- ---- 1.0305 +.0115 1.0190 305 ---- ---- ---- ---- .9940 +.0115 .9825 310 ---- ---- ---- ---- .9585 +.0110 .9475 315 ---- ---- ---- ---- .9235 +.0110 .9125 320 ---- ---- ---- ---- .8900 +.0110 .8790 325 ---- ---- ---- ---- .8570 +.0105 .8465 330 ---- ---- ---- ---- .8245 +.0100 .8145 335 ---- ---- ---- ---- .7935 +.0105 .7830 340 ---- ---- ---- ---- .7630 +.0100 .7530 345 ---- ---- ---- ---- .7330 +.0095 .7235 350 ---- ---- ---- ---- .7040 +.0095 .6945 355 ---- ---- ---- ---- .6760 +.0090 .6670 360 ---- ---- ---- ---- .6490 +.0090 .6400 365 ---- ---- ---- ---- .6230 +.0090 .6140 370 ---- ---- ---- ---- .5975 +.0085 .5890 375 ---- ---- ---- ---- .5730 +.0085 .5645 380 ---- ---- ---- ---- .5500 +.0085 .5415 385 ---- ---- ---- ---- .5275 +.0080 .5195 390 ---- ---- ---- ---- .5060 +.0075 .4985 395 ---- ---- ---- ---- .4860 +.0075 .4785 400 ---- ---- ---- ---- .4665 +.0075 .4590 405 ---- ---- ---- ---- .4480 +.0070 .4410 410 ---- ---- ---- ---- .4305 +.0070 .4235 415 ---- ---- ---- ---- .4135 +.0065 .4070 420 ---- ---- ---- ---- .3975 +.0065 .3910 425 ---- ---- ---- ---- .3825 +.0065 .3760 430 ---- ---- ---- ---- .3675 +.0060 .3615 435 ---- ---- ---- ---- .3535 +.0060 .3475 440 ---- ---- ---- ---- .3400 +.0060 .3340 445 ---- ---- ---- ---- .3270 +.0060 .3210 450 ---- ---- ---- ---- .3145 +.0055 .3090 455 ---- ---- ---- ---- .3025 +.0055 .2970 460 ---- ---- ---- ---- .2910 +.0050 .2860 465 ---- ---- ---- ---- .2800 +.0050 .2750 470 ---- ---- ---- ---- .2695 +.0045 .2650 475 ---- ---- ---- ---- .2595 +.0045 .2550 480 ---- ---- ---- ---- .2500 +.0045 .2455 485 ---- ---- ---- ---- .2410 +.0045 .2365 490 ---- ---- ---- ---- .2325 +.0045 .2280 495 ---- ---- ---- ---- .2240 +.0045 .2195 500 ---- ---- ---- ---- .2160 +.0040 .2120 505 ---- ---- ---- ---- .2080 +.0035 .2045 510 ---- ---- ---- ---- .2010 +.0040 .1970 525 ---- ---- ---- ---- .1805 +.0035 .1770 550 ---- ---- ---- ---- .1520 +.0030 .1490 575 ---- ---- ---- ---- .1285 +.0025 .1260 600 ---- ---- ---- ---- .1095 +.0025 .1070 625 ---- ---- ---- ---- .0935 +.0020 .0915 650 ---- ---- ---- ---- .0810 +.0020 .0790 675 ---- ---- ---- ---- .0700 +.0015 .0685 700 ---- ---- ---- ---- .0615 +.0015 .0600 725 ---- ---- ---- ---- .0540 +.0015 .0525 750 ---- ---- ---- ---- .0475 +.0010 .0465 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3955 +.0165 3.3790 075 ---- ---- ---- ---- 3.1455 +.0165 3.1290 100 ---- ---- ---- ---- 2.8955 +.0165 2.8790 125 ---- ---- ---- ---- 2.6455 +.0165 2.6290 150 ---- ---- ---- ---- 2.3955 +.0165 2.3790 175 ---- ---- ---- ---- 2.1455 +.0165 2.1290 200 ---- ---- ---- ---- 1.8970 +.0155 1.8815 225 ---- ---- ---- ---- 1.6620 +.0145 1.6475 250 ---- ---- ---- ---- 1.4405 +.0135 1.4270 275 ---- ---- ---- ---- 1.2315 +.0120 1.2195 285 ---- ---- ---- ---- 1.1525 +.0120 1.1405 290 ---- ---- ---- ---- 1.1140 +.0120 1.1020 295 ---- ---- ---- ---- 1.0760 +.0115 1.0645 300 ---- ---- ---- ---- 1.0390 +.0115 1.0275 305 ---- ---- ---- ---- 1.0030 +.0115 .9915 310 ---- ---- ---- ---- .9675 +.0110 .9565 315 ---- ---- ---- ---- .9330 +.0105 .9225 320 ---- ---- ---- ---- .8995 +.0105 .8890 325 ---- ---- ---- ---- .8670 +.0105 .8565 330 ---- ---- ---- ---- .8350 +.0105 .8245 335 ---- ---- ---- ---- .8040 +.0100 .7940 340 ---- ---- ---- ---- .7735 +.0095 .7640 345 ---- ---- ---- ---- .7440 +.0095 .7345 350 ---- ---- ---- ---- .7155 +.0095 .7060 355 ---- ---- ---- ---- .6875 +.0090 .6785 360 ---- ---- ---- ---- .6610 +.0090 .6520 365 ---- ---- ---- ---- .6345 +.0085 .6260 370 ---- ---- ---- ---- .6095 +.0085 .6010 375 ---- ---- ---- ---- .5855 +.0085 .5770 380 ---- ---- ---- ---- .5620 +.0080 .5540 385 ---- ---- ---- ---- .5400 +.0080 .5320 390 ---- ---- ---- ---- .5190 +.0080 .5110 395 ---- ---- ---- ---- .4985 +.0075 .4910 400 ---- ---- ---- ---- .4795 +.0075 .4720 405 ---- ---- ---- ---- .4610 +.0070 .4540 410 ---- ---- ---- ---- .4435 +.0070 .4365 415 ---- ---- ---- ---- .4265 +.0065 .4200 420 ---- ---- ---- ---- .4105 +.0065 .4040 425 ---- ---- ---- ---- .3955 +.0065 .3890 430 ---- ---- ---- ---- .3805 +.0060 .3745 435 ---- ---- ---- ---- .3665 +.0060 .3605 440 ---- ---- ---- ---- .3530 +.0060 .3470 445 ---- ---- ---- ---- .3400 +.0060 .3340 450 ---- ---- ---- ---- .3275 +.0055 .3220 455 ---- ---- ---- ---- .3155 +.0055 .3100 460 ---- ---- ---- ---- .3040 +.0055 .2985 465 ---- ---- ---- ---- .2930 +.0050 .2880 470 ---- ---- ---- ---- .2825 +.0050 .2775 475 ---- ---- ---- ---- .2725 +.0050 .2675 480 ---- ---- ---- ---- .2625 +.0045 .2580 485 ---- ---- ---- ---- .2535 +.0045 .2490 490 ---- ---- ---- ---- .2445 +.0040 .2405 495 ---- ---- ---- ---- .2360 +.0040 .2320 500 ---- ---- ---- ---- .2280 +.0040 .2240 505 ---- ---- ---- ---- .2205 +.0040 .2165 510 ---- ---- ---- ---- .2130 +.0040 .2090 525 ---- ---- ---- ---- .1920 +.0035 .1885 550 ---- ---- ---- ---- .1625 +.0030 .1595 575 ---- ---- ---- ---- .1385 +.0025 .1360 600 ---- ---- ---- ---- .1190 +.0025 .1165 625 ---- ---- ---- ---- .1025 +.0020 .1005 650 ---- ---- ---- ---- .0890 +.0020 .0870 675 ---- ---- ---- ---- .0780 +.0020 .0760 700 ---- ---- ---- ---- .0685 +.0015 .0670 725 ---- ---- ---- ---- .0605 +.0010 .0595 750 ---- ---- ---- ---- .0540 +.0015 .0525 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3955 +.0165 3.3790 075 ---- ---- ---- ---- 3.1455 +.0165 3.1290 100 ---- ---- ---- ---- 2.8955 +.0165 2.8790 125 ---- ---- ---- ---- 2.6455 +.0165 2.6290 150 ---- ---- ---- ---- 2.3955 +.0165 2.3790 175 ---- ---- ---- ---- 2.1455 +.0165 2.1290 200 ---- ---- ---- ---- 1.8985 +.0155 1.8830 225 ---- ---- ---- ---- 1.6655 +.0140 1.6515 250 ---- ---- ---- ---- 1.4465 +.0135 1.4330 275 ---- ---- ---- ---- 1.2395 +.0120 1.2275 285 ---- ---- ---- ---- 1.1610 +.0120 1.1490 290 ---- ---- ---- ---- 1.1225 +.0115 1.1110 295 ---- ---- ---- ---- 1.0855 +.0115 1.0740 300 ---- ---- ---- ---- 1.0485 +.0110 1.0375 305 ---- ---- ---- ---- 1.0130 +.0110 1.0020 310 ---- ---- ---- ---- .9780 +.0110 .9670 315 ---- ---- ---- ---- .9440 +.0110 .9330 320 ---- ---- ---- ---- .9110 +.0110 .9000 325 ---- ---- ---- ---- .8785 +.0105 .8680 330 ---- ---- ---- ---- .8470 +.0105 .8365 335 ---- ---- ---- ---- .8160 +.0100 .8060 340 ---- ---- ---- ---- .7860 +.0095 .7765 345 ---- ---- ---- ---- .7570 +.0095 .7475 350 ---- ---- ---- ---- .7285 +.0095 .7190 355 ---- ---- ---- ---- .7010 +.0090 .6920 360 ---- ---- ---- ---- .6740 +.0085 .6655 365 ---- ---- ---- ---- .6485 +.0090 .6395 370 ---- ---- ---- ---- .6235 +.0085 .6150 375 ---- ---- ---- ---- .5995 +.0085 .5910 380 ---- ---- ---- ---- .5765 +.0085 .5680 385 ---- ---- ---- ---- .5540 +.0075 .5465 390 ---- ---- ---- ---- .5330 +.0075 .5255 395 ---- ---- ---- ---- .5130 +.0075 .5055 400 ---- ---- ---- ---- .4940 +.0075 .4865 405 ---- ---- ---- ---- .4755 +.0070 .4685 410 ---- ---- ---- ---- .4580 +.0070 .4510 415 ---- ---- ---- ---- .4415 +.0070 .4345 420 ---- ---- ---- ---- .4255 +.0065 .4190 425 ---- ---- ---- ---- .4100 +.0065 .4035 430 ---- ---- ---- ---- .3955 +.0065 .3890 435 ---- ---- ---- ---- .3815 +.0065 .3750 440 ---- ---- ---- ---- .3675 +.0055 .3620 445 ---- ---- ---- ---- .3545 +.0055 .3490 450 ---- ---- ---- ---- .3420 +.0055 .3365 455 ---- ---- ---- ---- .3300 +.0055 .3245 460 ---- ---- ---- ---- .3185 +.0055 .3130 465 ---- ---- ---- ---- .3075 +.0055 .3020 470 ---- ---- ---- ---- .2965 +.0050 .2915 475 ---- ---- ---- ---- .2865 +.0050 .2815 480 ---- ---- ---- ---- .2765 +.0050 .2715 485 ---- ---- ---- ---- .2670 +.0045 .2625 490 ---- ---- ---- ---- .2575 ---- ---- 500 ---- ---- ---- ---- .2405 +.0045 .2360 525 ---- ---- ---- ---- .2025 +.0035 .1990 550 ---- ---- ---- ---- .1715 +.0030 .1685 575 ---- ---- ---- ---- .1460 +.0030 .1430 600 ---- ---- ---- ---- .1245 +.0025 .1220 625 ---- ---- ---- ---- .1070 +.0020 .1050 650 ---- ---- ---- ---- .0925 +.0020 .0905 675 ---- ---- ---- ---- .0800 +.0015 .0785 700 ---- ---- ---- ---- .0700 +.0015 .0685 725 ---- ---- ---- ---- .0615 +.0015 .0600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1277 5444 61707 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 ---- ---- ---- ---- .0005 -.0005 .0010 8 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 10 295 ---- ---- ---- ---- .0010 UNCH .0010 5 300 ---- ---- ---- ---- .0010 -.0005 .0015 12 495 305 ---- ---- ---- ---- .0010 -.0005 .0015 1 310 ---- ---- ---- ---- .0010 -.0005 .0015 37 315 ---- ---- ---- ---- .0015 -.0005 .0020 1 42 320 ---- ---- .0015A .0015A .0015 -.0010 .0025 41 325 ---- ---- .0020A .0020A .0015 -.0010 .0025 37 330 ---- ---- .0025A .0025A .0020 -.0010 .0030 5 129 335 ---- ---- .0030A .0030A .0025 -.0015 .0040 1 18 340 .0035 .0055B .0035 .0040B .0035 -.0015 3 .0050 3 655 345 ---- .0075B .0050A .0075B .0050 -.0015 .0065 30 116 350 .0085 .0105B .0070A .0090B .0070 -.0020 369 .0090 90 442 355 .0115 .0145B .0095A .0095A .0105 -.0020 25 .0125 431 423 360 .0160 .0200B .0140A .0195B .0155 -.0020 16 .0175 61 820 365 .0245 .0285B .0200A .0285B .0220 -.0025 17 .0245 34 290 366 .0265 .0305B .0215A .0300B .0235 -.0030 10 .0265 27 73 367 ---- .0325B .0230A .0230A .0255 -.0030 .0285 10 145 368 ---- .0345B .0245A .0245A .0270 -.0030 .0300 25 94 369 ---- .0370B .0260A .0260A .0290 -.0035 .0325 42 89 370 ---- .0395B .0280A .0280A .0310 -.0035 .0345 16 1451 371 ---- .0420B .0300A .0300A .0330 -.0040 .0370 34 102 372 .0400 .0445B .0320A .0410B .0355 -.0040 2 .0395 38 120 373 ---- .0475B .0340A .0340A .0380 -.0040 .0420 225 288 374 ---- .0510B .0365A .0365A .0405 -.0040 .0445 5 85 375 ---- .0540B .0385A .0385A .0430 -.0045 .0475 12 255 376 .0510 .0570B .0410A .0545B .0460 -.0045 2 .0505 15 137 377 ---- .0605B .0440A .0440A .0490 -.0045 .0535 1 35 378 ---- .0640B .0465A .0465A .0520 -.0050 .0570 27 379 ---- .0680B .0495A .0495A .0550 -.0055 .0605 1 34 380 .0595 .0720B .0525A .0525A .0585 -.0055 5 .0640 51 1919 381 ---- .0755B .0560A .0560A .0620 -.0060 .0680 3 382 ---- .0800B .0590A .0590A .0660 -.0060 .0720 70 383 ---- .0845B .0630A .0630A .0700 -.0060 .0760 1 165 384 ---- .0885B .0665A .0665A .0740 -.0060 .0800 1 96 385 .0770 .0935B .0705A .0760A .0780 -.0065 4 .0845 57 1217 386 .0850 .0985B .0745A .0745A .0825 -.0065 5 .0890 5 369 387 .0820 .1030 .0770 .0890B .0870 -.0065 148 .0935 27 50 388 .1070 .1085B .0830A .0830A .0920 -.0065 1 .0985 56 389 ---- .1135B .0875A .0875A .0965 -.0070 .1035 105 390 .0985 .1190B .0920A .1190B .1020 -.0065 4 .1085 7 706 391 ---- .1250B .0970A .0970A .1070 -.0070 .1140 23 392 ---- .1305B .1025A .1025A .1125 -.0070 .1195 20 393 ---- .1370B .1080A .1080A .1180 -.0070 .1250 4 394 ---- .1430B .1130A .1130A .1235 -.0070 .1305 40 395 ---- .1495B .1190A .1190A .1295 -.0070 .1365 50 182 396 ---- .1560B .1245A .1245A .1355 -.0070 .1425 19 397 ---- .1630B .1310A .1310A .1415 -.0070 .1485 37 398 ---- .1700B .1370A .1370A .1480 -.0070 .1550 50 399 ---- .1770B .1435A .1435A .1545 -.0070 .1615 60 400 .1580 .1840B .1495A .1495A .1615 -.0070 1 .1685 36 963 401 ---- .1915B .1565A .1565A .1685 -.0070 .1755 7 402 ---- .1990B .1630A .1630A .1755 -.0070 .1825 26 403 ---- .2065B .1700A .1700A .1825 -.0075 .1900 18 404 ---- .2140B .1770A .1770A .1900 -.0070 .1970 182 405 ---- .2195B .1840A .1840A .1975 -.0075 .2050 50 108 406 ---- .2245B .1915A .1915A .2055 -.0070 .2125 15 33 407 ---- .2325B .1985A .1985A .2130 -.0075 .2205 12 408 ---- .2410B .2060A .2060A .2210 -.0070 .2280 409 ---- .2490B .2135A .2135A .2290 -.0075 .2365 24 410 ---- .2605B .2215A .2215A .2370 -.0075 .2445 122 411 ---- .2650B .2340A .2340A .2450 -.0075 .2525 1 412 ---- .2700B .2415A .2415A .2535 -.0075 .2610 2 413 ---- .2770B .2495A .2495A .2620 -.0075 .2695 10 414 ---- ---- .2575A .2575A .2705 -.0070 .2775 9 415 ---- ---- .2660A .2660A .2790 -.0070 .2860 8 416 ---- ---- .2755A .2755A .2875 -.0070 .2945 417 ---- ---- .2830A .2830A .2965 -.0070 .3035 36 418 ---- ---- ---- ---- .3055 -.0070 .3125 419 ---- ---- ---- ---- .3140 -.0070 .3210 420 ---- .3520B .3040A .3040A .3230 -.0070 .3300 55 421 ---- ---- ---- ---- .3325 -.0065 .3390 7 422 ---- ---- ---- ---- .3415 -.0070 .3485 423 ---- ---- ---- ---- .3505 -.0070 .3575 424 ---- ---- ---- ---- .3600 -.0065 .3665 8 425 ---- ---- ---- ---- .3690 -.0070 .3760 194 426 ---- ---- ---- ---- .3785 -.0070 .3855 427 ---- ---- ---- ---- .3880 -.0065 .3945 428 ---- ---- ---- ---- .3970 -.0070 .4040 429 ---- ---- ---- ---- .4065 -.0070 .4135 430 ---- .4460B .3945A .3945A .4160 -.0070 .4230 26 431 ---- .4555B .4040A .4040A .4255 -.0070 .4325 432 ---- ---- ---- ---- .4350 -.0070 .4420 433 ---- ---- ---- ---- .4445 -.0070 .4515 1 434 ---- ---- ---- ---- .4545 -.0070 .4615 435 ---- ---- ---- ---- .4640 -.0070 .4710 9 436 ---- ---- ---- ---- .4735 -.0070 .4805 440 ---- .5430B .4900A .4900A .5125 -.0070 .5195 2 445 ---- ---- ---- ---- .5615 -.0070 .5685 1 450 ---- ---- .5875A .5875A .6110 -.0065 .6175 7 455 ---- ---- ---- ---- .6605 -.0065 .6670 3 460 ---- ---- ---- ---- .7100 -.0070 .7170 4 465 ---- ---- ---- ---- .7600 -.0065 .7665 2 470 ---- ---- ---- ---- .8100 -.0065 .8165 1 475 ---- ---- ---- ---- .8595 -.0070 .8665 2 480 ---- ---- ---- ---- .9095 -.0065 .9160 2 485 ---- ---- ---- ---- .9595 -.0065 .9660 1 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 1 495 ---- ---- ---- ---- 1.0595 -.0065 1.0660 1 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 1 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 515 ---- ---- ---- ---- 1.2595 -.0065 1.2660 520 ---- ---- ---- ---- 1.3095 -.0065 1.3160 1 525 ---- ---- ---- ---- 1.3595 -.0065 1.3660 530 ---- ---- ---- ---- 1.4095 -.0065 1.4160 2 535 ---- ---- ---- ---- 1.4595 -.0065 1.4660 540 ---- ---- ---- ---- 1.5095 -.0065 1.5160 1 545 ---- ---- ---- ---- 1.5595 -.0065 1.5660 550 ---- ---- ---- ---- 1.6095 -.0065 1.6160 555 ---- ---- ---- ---- 1.6595 -.0065 1.6660 560 ---- ---- ---- ---- 1.7095 -.0065 1.7160 565 ---- ---- ---- ---- 1.7595 -.0065 1.7660 570 ---- ---- ---- ---- 1.8095 -.0065 1.8160 575 ---- ---- ---- ---- 1.8595 -.0065 1.8660 580 ---- ---- ---- ---- 1.9095 -.0065 1.9160 600 ---- ---- ---- ---- 2.1095 -.0065 2.1160 625 ---- ---- ---- ---- 2.3595 -.0065 2.3660 650 ---- ---- ---- ---- 2.6095 -.0065 2.6160 675 ---- ---- ---- ---- 2.8595 -.0065 2.8660 700 ---- ---- ---- ---- 3.1095 -.0065 3.1160 725 ---- ---- ---- ---- 3.3595 -.0065 3.3660 750 ---- ---- ---- ---- 3.6095 -.0065 3.6160 775 ---- ---- ---- ---- 3.8595 -.0065 3.8660 800 ---- ---- ---- ---- 4.1095 -.0065 4.1160 825 ---- ---- ---- ---- 4.3595 -.0065 4.3660 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 255 ---- ---- ---- ---- .0015 UNCH .0015 260 ---- ---- ---- ---- .0015 UNCH .0015 65 265 ---- ---- ---- ---- .0015 -.0005 .0020 47 270 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- .0025A .0025A .0025 -.0005 .0030 20 20 295 ---- ---- ---- ---- .0025 -.0010 .0035 50 300 ---- ---- .0035A .0035A .0030 -.0010 .0040 2209 305 ---- ---- .0040A .0040A .0035 -.0010 .0045 5 7 310 ---- ---- .0050A .0050A .0040 -.0015 .0055 33 315 ---- ---- .0060A .0060A .0050 -.0015 .0065 27 320 .0075 .0075 .0070 .0070 .0065 -.0015 13 .0080 139 325 ---- ---- .0085A .0085A .0080 -.0020 .0100 5 429 330 ---- .0130B .0105A .0105A .0105 -.0020 .0125 1 81 335 ---- .0170B .0135A .0135A .0140 -.0020 .0160 31 340 ---- .0215B .0170A .0170A .0180 -.0020 .0200 423 416 345 ---- .0275B .0220A .0220A .0235 -.0020 .0255 66 141 350 ---- .0350B .0285A .0285A .0300 -.0025 1 .0325 17 972 355 .0405 .0440B .0360A .0360A .0380 -.0030 2 .0410 1 25 360 ---- .0550B .0450A .0450A .0475 -.0035 .0510 11 653 365 .0640 .0685B .0560A .0560A .0595 -.0040 1 .0635 1 96 366 ---- .0710B .0585A .0585A .0620 -.0040 .0660 367 ---- .0740B .0610A .0610A .0645 -.0045 .0690 368 ---- .0770B .0635A .0635A .0675 -.0045 .0720 369 ---- .0800B .0660A .0660A .0705 -.0045 .0750 370 ---- .0840B .0690A .0690A .0735 -.0045 .0780 608 371 ---- .0865B .0715A .0715A .0765 -.0045 .0810 372 ---- .0900B .0745A .0745A .0795 -.0050 .0845 373 ---- .0940B .0780A .0780A .0830 -.0050 .0880 374 ---- .0975B .0810A .0810A .0865 -.0050 .0915 8 4 375 ---- .1010B .0840A .0840A .0895 -.0055 3 .0950 1 371 376 ---- .1050B .0875A .0875A .0935 -.0050 .0985 377 ---- .1090B .0910A .0910A .0970 -.0055 .1025 11 378 ---- .1130B .0945A .0945A .1010 -.0055 .1065 10 379 ---- .1180B .0985A .0985A .1045 -.0060 .1105 200 200 380 .1130 .1235 .1020A .1020A .1085 -.0060 128 .1145 121 688 381 ---- .1265B .1060A .1060A .1130 -.0060 .1190 7 382 ---- .1310B .1100A .1100A .1170 -.0060 .1230 383 ---- .1355B .1140A .1140A .1215 -.0060 .1275 384 ---- .1400B .1185A .1185A .1255 -.0065 .1320 335 385 .1335 .1460 .1225A .1225A .1305 -.0060 14 .1365 61 233 386 ---- .1500B .1270A .1270A .1350 -.0065 .1415 10 387 ---- .1550B .1315A .1315A .1395 -.0065 .1460 388 ---- .1605B .1365A .1365A .1445 -.0065 .1510 9 389 ---- .1655B .1410A .1410A .1495 -.0065 .1560 40 73 390 ---- .1710B .1460A .1460A .1545 -.0065 .1610 156 593 391 ---- .1765B .1510A .1510A .1600 -.0060 .1660 392 ---- .1820B .1560A .1560A .1650 -.0065 .1715 21 393 ---- .1880B .1610A .1610A .1705 -.0060 .1765 394 ---- .1940B .1665A .1665A .1760 -.0060 .1820 30 395 ---- .2000B .1720A .1720A .1815 -.0065 .1880 87 396 ---- .2060B .1775A .1775A .1875 -.0060 .1935 32 397 ---- .2120B .1830A .1830A .1935 -.0060 .1995 398 ---- .2185B .1890A .1890A .1995 -.0060 .2055 7 399 ---- .2250B .1950A .1950A .2055 -.0065 .2120 4 400 .2110 .2315B .2010A .2145B .2115 -.0070 2 .2185 1419 401 ---- .2380B .2070A .2070A .2180 -.0070 .2250 1 402 ---- .2450B .2130A .2130A .2245 -.0070 .2315 1 403 ---- .2520B .2195A .2195A .2310 -.0070 .2380 1 404 ---- .2585B .2260A .2260A .2375 -.0070 .2445 405 ---- .2660B .2325A .2325A .2440 -.0075 .2515 426 406 ---- .2730B .2390A .2390A .2510 -.0075 .2585 36 407 ---- .2800B .2460A .2460A .2580 -.0075 .2655 1 408 ---- .2875B .2525A .2525A .2650 -.0075 .2725 61 409 ---- .2950B .2595A .2595A .2720 -.0075 .2795 11 410 ---- .3025B .2665A .2665A .2790 -.0075 .2865 161 411 ---- .3100B .2735A .2735A .2865 -.0075 .2940 412 ---- .3180B .2810A .2810A .2935 -.0080 .3015 413 ---- .3255B .2880A .2880A .3010 -.0080 .3090 414 ---- .3335B .2950A .2950A .3085 -.0080 .3165 415 ---- .3410B .3025A .3025A .3160 -.0080 .3240 14 416 ---- .3455B .3100A .3100A .3240 -.0075 .3315 417 ---- .3505B .3175A .3175A .3315 -.0080 .3395 418 ---- .3580B .3250A .3250A .3395 -.0080 .3475 419 ---- .3675B .3330A .3330A .3475 -.0080 .3555 1 420 ---- .3820B .3405A .3405A .3555 -.0080 .3635 62 421 ---- .3840B .3485A .3485A .3635 -.0080 .3715 422 ---- .3925B .3620A .3620A .3715 -.0080 .3795 423 ---- .4000B .3700A .3700A .3800 -.0080 .3880 424 ---- .4085B .3765A .3765A .3880 -.0080 .3960 425 ---- .4170B .3850A .3850A .3965 -.0080 .4045 520 426 ---- .4260B .3930A .3930A .4050 -.0080 .4130 427 ---- .4305B .4010A .4010A .4135 -.0075 .4210 428 ---- .4390B .4095A .4095A .4220 -.0075 .4295 429 ---- .4395B .4200A .4200A .4305 -.0080 .4385 430 ---- .4675B .4220A .4220A .4390 -.0080 .4470 18 431 ---- .4760B .4305A .4305A .4475 -.0080 .4555 432 ---- ---- .4440A .4440A .4565 -.0080 .4645 435 ---- ---- ---- ---- .4830 -.0075 .4905 440 ---- .5570B .5090A .5090A .5280 -.0075 .5355 445 ---- ---- ---- ---- .5740 -.0075 .5815 8 450 ---- .6505B .6000A .6000A .6205 -.0075 .6280 455 ---- ---- ---- ---- .6680 -.0075 .6755 460 ---- ---- ---- ---- .7160 -.0075 .7235 465 ---- ---- ---- ---- .7640 -.0075 .7715 470 ---- .8435B .7905A .7905A .8130 -.0070 .8200 1 475 ---- ---- ---- ---- .8620 -.0070 .8690 480 ---- ---- .8880A .8880A .9110 -.0070 .9180 3 485 ---- ---- ---- ---- .9605 -.0070 .9675 490 ---- ---- ---- ---- 1.0100 -.0070 1.0170 5 495 ---- ---- ---- ---- 1.0600 -.0065 1.0665 1 500 ---- ---- ---- ---- 1.1095 -.0065 1.1160 4 505 ---- ---- ---- ---- 1.1595 -.0065 1.1660 510 ---- ---- ---- ---- 1.2095 -.0065 1.2160 515 ---- ---- ---- ---- 1.2595 -.0065 1.2660 520 ---- ---- ---- ---- 1.3095 -.0065 1.3160 6 525 ---- ---- ---- ---- 1.3595 -.0065 1.3660 530 ---- ---- ---- ---- 1.4095 -.0065 1.4160 2 535 ---- ---- ---- ---- 1.4595 -.0065 1.4660 540 ---- ---- ---- ---- 1.5095 -.0065 1.5160 545 ---- ---- ---- ---- 1.5595 -.0065 1.5660 550 ---- ---- ---- ---- 1.6095 -.0065 1.6160 555 ---- ---- ---- ---- 1.6595 -.0065 1.6660 560 ---- ---- ---- ---- 1.7095 -.0065 1.7160 565 ---- ---- ---- ---- 1.7595 -.0065 1.7660 570 ---- ---- ---- ---- 1.8095 -.0065 1.8160 575 ---- ---- ---- ---- 1.8595 -.0065 1.8660 580 ---- ---- ---- ---- 1.9095 -.0065 1.9160 600 ---- ---- ---- ---- 2.1095 -.0065 2.1160 625 ---- ---- ---- ---- 2.3595 -.0065 2.3660 650 ---- ---- ---- ---- 2.6095 -.0065 2.6160 675 ---- ---- ---- ---- 2.8595 -.0065 2.8660 700 ---- ---- ---- ---- 3.1095 -.0065 3.1160 725 ---- ---- ---- ---- 3.3595 -.0065 3.3660 750 ---- ---- ---- ---- 3.6095 -.0065 3.6160 775 ---- ---- ---- ---- 3.8595 -.0065 3.8660 800 ---- ---- ---- ---- 4.1095 -.0065 4.1160 825 ---- ---- ---- ---- 4.3595 -.0065 4.3660 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0015 -.0005 .0020 3 3 255 ---- ---- ---- ---- .0015 -.0005 .0020 10 260 ---- ---- ---- ---- .0020 -.0005 .0025 265 ---- ---- ---- ---- .0025 -.0005 .0030 270 ---- ---- ---- ---- .0030 -.0005 .0035 275 ---- ---- ---- ---- .0035 -.0005 .0040 4 280 ---- ---- ---- ---- .0040 -.0005 .0045 6 285 ---- ---- ---- ---- .0050 -.0005 .0055 290 ---- ---- .0060A .0060A .0055 -.0010 .0065 2 295 ---- ---- .0070A .0070A .0065 -.0010 .0075 6 300 ---- ---- .0080A .0080A .0080 -.0005 .0085 305 ---- ---- .0095A .0095A .0095 -.0010 .0105 310 ---- ---- .0110A .0110A .0115 -.0005 .0120 4 315 ---- ---- .0130A .0130A .0135 -.0010 .0145 8 320 ---- .0180B .0155A .0155A .0165 -.0010 .0175 3 48 325 ---- .0220B .0190A .0190A .0200 -.0010 .0210 6 330 ---- .0275B .0235A .0235A .0240 -.0015 3 .0255 24 335 ---- .0335B .0285A .0285A .0290 -.0020 1 .0310 25 340 ---- .0405B .0345A .0345A .0355 -.0020 6 .0375 56 345 ---- .0495B .0420A .0420A .0430 -.0025 .0455 350 ---- .0595B .0505A .0505A .0520 -.0030 .0550 40 355 ---- .0710B .0605A .0605A .0625 -.0035 .0660 16 360 ---- .0845B .0720A .0720A .0750 -.0040 .0790 13 365 ---- .0995B .0865A .0865A .0895 -.0040 .0935 24 367 ---- .1055B .0920A .0920A .0955 -.0045 .1000 368 ---- .1090B .0950A .0950A .0985 -.0050 .1035 369 ---- .1125B .0980A .0980A .1020 -.0050 .1070 370 ---- .1160B .1010A .1010A .1055 -.0050 .1105 10 371 ---- .1200B .1045A .1045A .1090 -.0050 .1140 372 ---- .1235B .1080A .1080A .1125 -.0050 .1175 373 ---- .1275B .1115A .1115A .1160 -.0055 .1215 374 ---- .1315B .1150A .1150A .1195 -.0060 .1255 375 ---- .1360B .1185A .1185A .1235 -.0060 .1295 23 376 ---- .1395B .1220A .1220A .1275 -.0060 .1335 377 ---- .1440B .1260A .1260A .1315 -.0060 .1375 378 ---- .1480B .1300A .1300A .1355 -.0060 .1415 379 ---- .1525B .1340A .1340A .1395 -.0060 .1455 380 ---- .1570B .1375A .1375A .1435 -.0065 .1500 3 381 ---- .1615B .1420A .1420A .1480 -.0065 .1545 382 ---- .1660B .1465A .1465A .1525 -.0065 .1590 383 ---- .1710B .1505A .1505A .1570 -.0065 .1635 384 ---- .1755B .1550A .1550A .1615 -.0065 .1680 385 ---- .1810B .1595A .1595A .1660 -.0070 .1730 39 386 ---- .1855B .1640A .1640A .1710 -.0065 .1775 1 387 ---- .1910B .1690A .1690A .1760 -.0065 .1825 15 15 388 ---- .1960B .1735A .1735A .1810 -.0065 .1875 389 ---- .2015B .1785A .1785A .1860 -.0065 .1925 5 5 390 ---- .2070B .1835A .1835A .1910 -.0065 .1975 12 391 ---- .2120B .1885A .1885A .1960 -.0070 .2030 392 ---- .2180B .1935A .1935A .2015 -.0065 .2080 393 ---- .2235B .1990A .1990A .2070 -.0065 .2135 394 ---- .2295B .2040A .2040A .2125 -.0065 .2190 395 ---- .2355B .2095A .2095A .2180 -.0070 .2250 5 396 ---- .2410B .2150A .2150A .2235 -.0070 .2305 397 ---- .2470B .2205A .2205A .2295 -.0065 .2360 398 ---- .2530B .2260A .2260A .2350 -.0070 .2420 399 ---- .2595B .2320A .2320A .2410 -.0070 .2480 400 ---- .2655B .2380A .2380A .2470 -.0070 .2540 67 401 ---- .2720B .2435A .2435A .2530 -.0070 .2600 402 ---- .2785B .2495A .2495A .2590 -.0075 .2665 403 ---- .2850B .2560A .2560A .2655 -.0070 .2725 404 ---- .2915B .2620A .2620A .2715 -.0075 .2790 405 ---- .2980B .2680A .2680A .2780 -.0075 .2855 34 406 ---- .3050B .2745A .2745A .2845 -.0075 .2920 407 ---- .3120B .2810A .2810A .2910 -.0075 .2985 408 ---- ---- ---- .2875A .2975 ---- ---- 409 ---- ---- ---- .2940A .3045 ---- ---- 410 ---- .3325B .3005A .3005A .3110 -.0080 .3190 165 415 ---- .3685B .3350A .3350A .3460 -.0080 .3540 110 420 ---- .4065B .3710A .3710A .3825 -.0085 .3910 11 425 ---- .4445B .4085A .4085A .4210 -.0085 .4295 50 50 430 ---- .4870B .4475A .4475A .4605 -.0090 .4695 435 ---- .5230B .4915A .4915A .5015 -.0090 .5105 440 ---- .5715B .5290A .5290A .5435 -.0095 .5530 2 445 ---- ---- .5760A .5760A .5865 -.0095 .5960 450 ---- .6605B .6150A .6150A .6310 -.0090 .6400 1 455 ---- ---- ---- ---- .6760 -.0090 .6850 460 ---- ---- ---- ---- .7215 -.0095 .7310 465 ---- ---- ---- ---- .7680 -.0095 .7775 470 ---- .8455B .7970A .7970A .8150 -.0090 .8240 475 ---- ---- ---- ---- .8625 -.0090 .8715 480 ---- .9415B .8915A .8915A .9100 -.0095 .9195 485 ---- ---- ---- ---- .9585 -.0090 .9675 490 ---- 1.0385B .9880A .9880A 1.0070 -.0090 1.0160 495 ---- ---- ---- ---- 1.0560 -.0090 1.0650 500 ---- 1.1315B 1.0850A 1.0850A 1.1050 -.0090 1.1140 1 6 505 ---- ---- ---- ---- 1.1540 -.0090 1.1630 510 ---- ---- ---- ---- 1.2035 -.0090 1.2125 515 ---- ---- ---- ---- 1.2530 -.0090 1.2620 520 ---- ---- ---- ---- 1.3030 -.0090 1.3120 525 ---- ---- ---- ---- 1.3525 -.0090 1.3615 530 ---- ---- ---- ---- 1.4025 -.0090 1.4115 535 ---- ---- ---- ---- 1.4525 -.0090 1.4615 540 ---- ---- ---- ---- 1.5025 -.0090 1.5115 545 ---- ---- ---- ---- 1.5525 -.0090 1.5615 550 ---- ---- ---- ---- 1.6025 -.0090 1.6115 555 ---- ---- ---- ---- 1.6525 -.0090 1.6615 560 ---- ---- ---- ---- 1.7025 -.0090 1.7115 565 ---- ---- ---- ---- 1.7525 -.0090 1.7615 570 ---- ---- ---- ---- 1.8025 -.0090 1.8115 575 ---- ---- ---- ---- 1.8525 -.0090 1.8615 580 ---- ---- ---- ---- 1.9025 -.0090 1.9115 600 ---- ---- ---- ---- 2.1025 -.0090 2.1115 625 ---- ---- ---- ---- 2.3525 -.0090 2.3615 650 ---- ---- ---- ---- 2.6025 -.0090 2.6115 675 ---- ---- ---- ---- 2.8525 -.0090 2.8615 700 ---- ---- ---- ---- 3.1025 -.0090 3.1115 725 ---- ---- ---- ---- 3.3525 -.0090 3.3615 750 ---- ---- ---- ---- 3.6025 -.0090 3.6115 775 ---- ---- ---- ---- 3.8525 -.0090 3.8615 800 ---- ---- ---- ---- 4.1025 -.0090 4.1115 825 ---- ---- ---- ---- 4.3525 -.0090 4.3615 2 4 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0030 -.0010 .0040 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 260 ---- ---- ---- ---- .0045 -.0005 .0050 1000 265 ---- ---- ---- ---- .0055 UNCH .0055 2 270 ---- ---- ---- ---- .0060 -.0005 .0065 400 275 ---- ---- ---- ---- .0070 UNCH .0070 10 280 ---- ---- ---- ---- .0080 -.0005 .0085 9 285 ---- ---- ---- ---- .0090 -.0005 .0095 2 290 ---- ---- ---- ---- .0105 -.0005 .0110 295 ---- ---- .0125A .0125A .0125 -.0005 .0130 300 ---- ---- .0145A .0145A .0145 -.0010 .0155 420 305 ---- ---- .0170A .0170A .0170 -.0015 .0185 2 310 ---- ---- .0205A .0205A .0205 -.0015 .0220 2000 315 ---- ---- .0240A .0240A .0245 -.0020 .0265 12 320 ---- .0320B .0290A .0290A .0290 -.0025 .0315 12 325 .0365 .0385B .0345A .0375B .0350 -.0020 2 .0370 1 46 330 ---- .0455B .0405A .0405A .0415 -.0025 .0440 21 335 ---- .0540B .0480A .0480A .0490 -.0030 .0520 25 29 340 ---- .0635B .0565A .0565A .0580 -.0030 .0610 25 345 ---- .0740B .0665A .0665A .0680 -.0035 .0715 10 350 ---- .0860B .0770A .0770A .0795 -.0035 .0830 1510 355 ---- .0995B .0895A .0895A .0920 -.0040 .0960 18 360 ---- .1150B .1030A .1030A .1065 -.0045 .1110 10 365 ---- .1315B .1185A .1185A .1220 -.0050 .1270 22 370 ---- .1500B .1350A .1350A .1395 -.0055 .1450 5 375 ---- .1705B .1540A .1540A .1590 -.0055 .1645 75 380 ---- .1930B .1745A .1745A .1800 -.0060 .1860 19 385 ---- .2170B .1970A .1970A .2035 -.0060 .2095 20 390 ---- .2430B .2210A .2210A .2285 -.0060 .2345 138 395 ---- .2710B .2475A .2475A .2555 -.0065 .2620 19 400 ---- .3010B .2755A .2755A .2840 -.0070 .2910 85 405 ---- .3330B .3055A .3055A .3145 -.0070 .3215 135 410 ---- .3665B .3370A .3370A .3470 -.0075 .3545 250 415 ---- .4015B .3700A .3700A .3805 -.0080 .3885 2 420 ---- .4380B .4055A .4055A .4160 -.0080 .4240 9 425 ---- .4755B .4415A .4415A .4525 -.0085 .4610 35 430 ---- .5145B .4785A .4785A .4905 -.0085 .4990 11 435 ---- .5515B .5170A .5170A .5300 -.0080 .5380 8 440 ---- .5960B .5570A .5570A .5700 -.0085 .5785 10 445 ---- .6320B .6010A .6010A .6115 -.0085 .6200 450 ---- .6805B .6390A .6390A .6535 -.0085 .6620 1 455 ---- .7145B .6855A .6855A .6965 -.0085 .7050 460 ---- ---- .7290A .7290A .7405 -.0085 .7490 465 ---- ---- ---- ---- .7845 -.0090 .7935 470 ---- .8590B .8130A .8130A .8300 -.0085 .8385 2 475 ---- ---- ---- ---- .8755 -.0085 .8840 480 ---- .9515B .9040A .9040A .9215 -.0090 .9305 3 485 ---- ---- ---- ---- .9680 -.0090 .9770 490 ---- 1.0460B .9975A .9975A 1.0150 -.0090 1.0240 495 ---- ---- ---- ---- 1.0625 -.0095 1.0720 500 ---- 1.1420B 1.0920A 1.0920A 1.1105 -.0090 1.1195 505 ---- ---- ---- ---- 1.1590 -.0090 1.1680 510 ---- ---- ---- ---- 1.2075 -.0090 1.2165 515 ---- ---- ---- ---- 1.2560 -.0090 1.2650 520 ---- 1.3370B 1.2860A 1.2860A 1.3050 -.0090 1.3140 2 525 ---- ---- ---- ---- 1.3545 -.0090 1.3635 530 ---- ---- 1.3840A 1.3840A 1.4035 -.0095 1.4130 535 ---- ---- ---- ---- 1.4530 -.0095 1.4625 540 ---- ---- ---- ---- 1.5030 -.0090 1.5120 545 ---- ---- ---- ---- 1.5525 -.0090 1.5615 550 ---- ---- ---- ---- 1.6025 -.0090 1.6115 555 ---- ---- ---- ---- 1.6525 -.0090 1.6615 560 ---- ---- ---- ---- 1.7025 -.0090 1.7115 565 ---- ---- ---- ---- 1.7525 -.0090 1.7615 570 ---- ---- ---- ---- 1.8025 -.0090 1.8115 575 ---- ---- ---- ---- 1.8525 -.0090 1.8615 580 ---- ---- ---- ---- 1.9025 -.0090 1.9115 600 ---- ---- ---- ---- 2.1025 -.0090 2.1115 625 ---- ---- ---- ---- 2.3525 -.0090 2.3615 650 ---- ---- ---- ---- 2.6025 -.0090 2.6115 675 ---- ---- ---- ---- 2.8525 -.0090 2.8615 700 ---- ---- ---- ---- 3.1025 -.0090 3.1115 725 ---- ---- ---- ---- 3.3525 -.0090 3.3615 750 ---- ---- ---- ---- 3.6025 -.0090 3.6115 775 ---- ---- ---- ---- 3.8525 -.0090 3.8615 800 ---- ---- ---- ---- 4.1025 -.0090 4.1115 825 ---- ---- ---- ---- 4.3525 -.0090 4.3615 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 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0005 .0055 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0070 -.0005 .0075 265 ---- ---- ---- ---- .0080 -.0005 .0085 1 270 ---- ---- .0095A .0095A .0090 -.0010 .0100 275 ---- ---- ---- ---- .0105 -.0005 .0110 280 ---- ---- .0125A .0125A .0120 -.0010 .0130 285 ---- ---- .0140A .0140A .0135 -.0015 .0150 290 ---- ---- .0160A .0160A .0155 -.0015 .0170 2 295 ---- ---- .0185A .0185A .0180 -.0020 .0200 300 ---- ---- .0215A .0215A .0210 -.0020 .0230 1 305 ---- ---- .0255A .0255A .0250 -.0020 51 .0270 51 51 310 ---- ---- .0295A .0295A .0290 -.0025 .0315 2 315 ---- .0375B .0350A .0350A .0345 -.0020 .0365 16 320 ---- .0445B .0410A .0410A .0405 -.0025 51 .0430 51 56 325 ---- .0520B .0475A .0475A .0475 -.0025 .0500 54 330 ---- .0605B .0555A .0555A .0555 -.0030 .0585 1 335 ---- .0700B .0640A .0640A .0645 -.0030 .0675 10 340 ---- .0810B .0735A .0735A .0745 -.0035 .0780 312 345 ---- .0925B .0845A .0845A .0860 -.0040 .0900 20 350 ---- .1060B .0965A .0965A .0990 -.0040 .1030 201 355 ---- .1205B .1100A .1100A .1130 -.0045 .1175 360 ---- .1365B .1245A .1245A .1280 -.0050 .1330 365 ---- .1545B .1405A .1405A .1450 -.0055 .1505 10 370 ---- .1735B .1585A .1585A .1630 -.0060 .1690 9 375 ---- .1945B .1780A .1780A .1830 -.0065 .1895 380 ---- .2170B .1990A .1990A .2045 -.0070 .2115 385 ---- .2415B .2215A .2215A .2275 -.0075 .2350 390 ---- .2675B .2460A .2460A .2525 -.0075 .2600 10 395 ---- .2955B .2720A .2720A .2790 -.0080 .2870 23 400 ---- .3245B .2995A .2995A .3075 -.0080 .3155 20 405 ---- .3555B .3290A .3290A .3370 -.0085 .3455 4 410 ---- .3880B .3600A .3600A .3685 -.0090 .3775 9 415 ---- .4215B .3920A .3920A .4015 -.0090 .4105 420 .4395 .4570B .4260A .4570B .4355 -.0095 10 .4450 425 ---- .4935B .4625A .4625A .4710 -.0100 .4810 4 430 ---- .5315B .4990A .4990A .5080 -.0100 .5180 1 435 ---- .5700B .5365A .5365A .5460 -.0100 .5560 440 ---- .6100B .5755A .5755A .5850 -.0100 .5950 20 445 ---- .6445B .6150A .6150A .6250 -.0100 .6350 8 450 ---- .6925B .6550A .6550A .6660 -.0100 .6760 455 ---- .7295B .6995A .6995A .7075 -.0105 .7180 460 ---- .7630B .7410A .7410A .7505 -.0100 .7605 465 ---- .8070B .7935A .7935A .7935 -.0105 .8040 470 ---- .8660B .8245A .8245A .8375 -.0100 .8475 475 ---- ---- ---- ---- .8820 -.0100 .8920 480 ---- .9560B .9135A .9135A .9270 -.0100 .9370 485 ---- ---- ---- ---- .9725 -.0105 .9830 490 ---- 1.0485B 1.0040A 1.0040A 1.0185 -.0105 1.0290 495 ---- ---- ---- ---- 1.0645 -.0110 1.0755 500 ---- 1.1425B 1.0970A 1.0970A 1.1115 -.0105 1.1220 5 505 ---- ---- ---- ---- 1.1585 -.0110 1.1695 510 ---- ---- ---- ---- 1.2065 -.0105 1.2170 515 ---- ---- ---- ---- 1.2540 -.0110 1.2650 520 ---- 1.3340B 1.2870A 1.2870A 1.3025 -.0105 1.3130 17 525 ---- ---- ---- ---- 1.3510 -.0105 1.3615 530 ---- 1.4315B 1.3835A 1.3835A 1.3995 -.0105 1.4100 535 ---- ---- ---- ---- 1.4485 -.0105 1.4590 540 ---- 1.5295B 1.4810A 1.4810A 1.4975 -.0105 1.5080 545 ---- ---- ---- ---- 1.5470 -.0105 1.5575 550 ---- ---- ---- ---- 1.5965 -.0105 1.6070 1 555 ---- ---- ---- ---- 1.6460 -.0105 1.6565 560 ---- ---- ---- ---- 1.6960 -.0100 1.7060 565 ---- ---- ---- ---- 1.7455 -.0105 1.7560 570 ---- ---- ---- ---- 1.7955 -.0105 1.8060 575 ---- ---- ---- ---- 1.8455 -.0105 1.8560 580 ---- ---- ---- ---- 1.8955 -.0105 1.9060 600 ---- ---- ---- ---- 2.0955 -.0105 2.1060 625 ---- ---- ---- ---- 2.3455 -.0105 2.3560 650 ---- ---- ---- ---- 2.5955 -.0105 2.6060 675 ---- ---- ---- ---- 2.8455 -.0105 2.8560 700 ---- ---- ---- ---- 3.0955 -.0105 3.1060 725 ---- ---- ---- ---- 3.3455 -.0105 3.3560 750 ---- ---- ---- ---- 3.5955 -.0105 3.6060 775 ---- ---- ---- ---- 3.8455 -.0105 3.8560 800 ---- ---- ---- ---- 4.0955 -.0105 4.1060 825 ---- ---- ---- ---- 4.3455 -.0105 4.3560 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0010 .0040 230 ---- ---- ---- ---- .0035 -.0010 .0045 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0050 -.0010 .0060 245 ---- ---- ---- ---- .0060 -.0010 .0070 250 ---- ---- ---- ---- .0070 -.0010 .0080 255 ---- ---- ---- ---- .0080 -.0010 .0090 260 ---- ---- ---- ---- .0095 -.0010 .0105 265 ---- ---- ---- ---- .0110 -.0010 .0120 270 ---- ---- .0135A .0135A .0130 -.0010 .0140 275 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 280 ---- ---- .0175A .0175A .0170 -.0010 .0180 285 ---- ---- .0200A .0200A .0195 -.0015 .0210 290 ---- ---- .0230A .0230A .0230 -.0010 .0240 295 ---- ---- .0265A .0265A .0265 -.0015 .0280 300 ---- .0325B .0305A .0325B .0305 -.0015 .0320 305 ---- .0375B .0355A .0355A .0350 -.0020 .0370 310 ---- .0435B .0410A .0410A .0405 -.0025 .0430 8 315 ---- .0505B .0475A .0475A .0470 -.0025 .0495 320 ---- .0580B .0550A .0550A .0545 -.0025 .0570 325 ---- .0670B .0630A .0630A .0625 -.0030 .0655 51 330 ---- .0765B .0715A .0715A .0715 -.0035 .0750 6 335 ---- .0875B .0815A .0815A .0820 -.0035 .0855 340 ---- .0995B .0920A .0920A .0935 -.0040 .0975 345 ---- .1125B .1045A .1045A .1060 -.0045 .1105 350 ---- .1270B .1175A .1175A .1195 -.0050 .1245 22 42 355 ---- .1425B .1315A .1315A .1345 -.0055 .1400 360 ---- .1595B .1475A .1475A .1510 -.0055 .1565 365 ---- .1780B .1645A .1645A .1685 -.0060 .1745 370 ---- .1985B .1830A .1830A .1875 -.0065 .1940 375 ---- .2200B .2030A .2030A .2080 -.0070 .2150 380 ---- .2430B .2245A .2245A .2300 -.0075 .2375 385 ---- .2675B .2480A .2480A .2535 -.0080 .2615 390 ---- .2935B .2725A .2725A .2790 -.0075 .2865 6 395 ---- .3215B .2985A .2985A .3055 -.0080 .3135 400 ---- .3505B .3260A .3260A .3335 -.0085 .3420 11 22 405 ---- .3810B .3550A .3550A .3630 -.0090 .3720 10 410 ---- .4130B .3855A .3855A .3940 -.0090 .4030 415 ---- .4460B .4175A .4175A .4260 -.0095 .4355 40 420 ---- .4805B .4505A .4505A .4600 -.0095 .4695 425 ---- .5160B .4850A .4850A .4945 -.0100 .5045 430 ---- .5525B .5230A .5230A .5305 -.0105 .5410 435 ---- .5905B .5595A .5595A .5680 -.0100 .5780 440 ---- .6295B .5975A .5975A .6060 -.0105 .6165 10 445 ---- .6695B .6360A .6360A .6450 -.0105 .6555 450 ---- .7100B .6755A .6755A .6850 -.0105 .6955 455 ---- ---- .7155A .7155A .7260 -.0100 .7360 460 ---- ---- ---- ---- .7675 -.0105 .7780 465 ---- ---- ---- ---- .8100 -.0100 .8200 470 ---- .8795B .8410A .8410A .8525 -.0105 .8630 475 ---- ---- ---- ---- .8960 -.0105 .9065 480 ---- .9680B .9275A .9275A .9400 -.0105 .9505 485 ---- ---- ---- ---- .9845 -.0105 .9950 490 ---- 1.0585B 1.0165A 1.0165A 1.0295 -.0105 1.0400 495 ---- ---- ---- ---- 1.0750 -.0105 1.0855 500 ---- 1.1510B 1.1075A 1.1075A 1.1210 -.0105 1.1315 505 ---- ---- ---- ---- 1.1675 -.0100 1.1775 510 ---- ---- ---- ---- 1.2140 -.0105 1.2245 515 ---- ---- ---- ---- 1.2610 -.0105 1.2715 520 ---- 1.3395B 1.2940A 1.2940A 1.3085 -.0105 1.3190 525 ---- ---- ---- ---- 1.3560 -.0105 1.3665 530 ---- 1.4355B 1.3895A 1.3895A 1.4040 -.0105 1.4145 535 ---- ---- ---- ---- 1.4525 -.0105 1.4630 540 ---- 1.5325B 1.4855A 1.4855A 1.5010 -.0105 1.5115 545 ---- ---- ---- ---- 1.5495 -.0105 1.5600 550 ---- 1.6305B 1.5830A 1.5830A 1.5985 -.0105 1.6090 555 ---- ---- ---- ---- 1.6475 -.0105 1.6580 560 ---- 1.7240B 1.6810A 1.6810A 1.6970 -.0105 1.7075 565 ---- ---- ---- ---- 1.7465 -.0105 1.7570 570 ---- ---- ---- ---- 1.7960 -.0105 1.8065 575 ---- ---- ---- ---- 1.8455 -.0105 1.8560 580 ---- ---- ---- ---- 1.8955 -.0105 1.9060 600 ---- ---- ---- ---- 2.0955 -.0105 2.1060 625 ---- ---- ---- ---- 2.3455 -.0105 2.3560 650 ---- ---- ---- ---- 2.5955 -.0105 2.6060 675 ---- ---- ---- ---- 2.8455 -.0105 2.8560 700 ---- ---- ---- ---- 3.0955 -.0105 3.1060 725 ---- ---- ---- ---- 3.3455 -.0105 3.3560 750 ---- ---- ---- ---- 3.5955 -.0105 3.6060 775 ---- ---- ---- ---- 3.8455 -.0105 3.8560 800 ---- ---- ---- ---- 4.0955 -.0105 4.1060 825 ---- ---- ---- ---- 4.3455 -.0105 4.3560 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 UNCH .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0075 -.0005 .0080 245 ---- ---- ---- ---- .0085 -.0005 .0090 250 ---- ---- ---- ---- .0100 -.0005 .0105 60 255 ---- ---- ---- ---- .0115 -.0005 .0120 260 ---- ---- ---- ---- .0135 -.0005 .0140 265 ---- ---- ---- ---- .0155 -.0010 .0165 270 ---- ---- ---- ---- .0175 -.0010 .0185 275 ---- ---- .0210A .0210A .0200 -.0015 .0215 280 ---- ---- .0240A .0240A .0230 -.0015 .0245 285 ---- ---- .0275A .0275A .0265 -.0015 .0280 1 290 ---- ---- .0315A .0315A .0300 -.0020 .0320 5 295 ---- ---- .0360A .0360A .0345 -.0025 .0370 4 300 ---- .0425B .0405A .0425B .0395 -.0025 .0420 75 305 ---- ---- .0465A .0465A .0450 -.0030 .0480 18 310 ---- .0550B .0525A .0550B .0515 -.0030 .0545 1 4 315 ---- .0630B .0595A .0595A .0590 -.0035 .0625 3 320 ---- .0720B .0675A .0675A .0670 -.0040 .0710 1 325 ---- .0815B .0765A .0765A .0765 -.0035 .0800 1 611 330 ---- .0915B .0865A .0865A .0865 -.0040 .0905 1 335 ---- .1035B .0970A .0970A .0975 -.0050 .1025 1 340 ---- .1165B .1090A .1090A .1100 -.0050 .1150 10 345 ---- .1305B .1220A .1220A .1235 -.0055 .1290 1 350 .1475 .1475 .1360A .1360A .1385 -.0050 1 .1435 177 355 ---- .1620B .1525A .1525A .1540 -.0060 .1600 360 ---- .1800B .1690A .1690A .1715 -.0060 .1775 15 365 ---- .1990B .1870A .1870A .1895 -.0065 .1960 370 ---- .2195B .2060A .2060A .2095 -.0065 .2160 4 375 ---- .2415B .2265A .2265A .2305 -.0070 .2375 5 380 ---- .2650B .2485A .2485A .2530 -.0070 .2600 385 ---- .2895B .2720A .2720A .2765 -.0080 .2845 250 390 ---- .3155B .2965A .2965A .3020 -.0080 .3100 395 ---- .3435B .3230A .3230A .3285 -.0085 .3370 1 400 ---- .3725B .3505A .3505A .3565 -.0085 .3650 405 ---- .4025B .3795A .3795A .3855 -.0095 .3950 275 410 ---- .4340B .4095A .4095A .4165 -.0095 .4260 51 415 ---- .4670B .4410A .4410A .4485 -.0095 .4580 420 ---- .5005B .4740A .4740A .4820 -.0095 .4915 425 ---- .5355B .5075A .5075A .5165 -.0095 .5260 8 430 ---- .5720B .5425A .5425A .5520 -.0095 .5615 435 ---- .6090B .5820A .5820A .5880 -.0100 .5980 440 ---- .6470B .6190A .6190A .6255 -.0100 .6355 445 ---- .6860B .6570A .6570A .6640 -.0100 .6740 450 ---- .7260B .6955A .6955A .7030 -.0100 .7130 455 ---- .7665B .7350A .7350A .7430 -.0100 .7530 460 ---- ---- .7755A .7755A .7835 -.0105 .7940 465 ---- ---- ---- ---- .8250 -.0105 .8355 470 ---- .8925B .8580A .8580A .8670 -.0105 .8775 475 ---- ---- ---- ---- .9095 -.0105 .9200 480 ---- .9795B .9430A .9430A .9530 -.0105 .9635 2 485 ---- ---- ---- ---- .9965 -.0110 1.0075 490 ---- 1.0685B 1.0300A 1.0300A 1.0410 -.0105 1.0515 495 ---- ---- ---- ---- 1.0855 -.0110 1.0965 500 ---- 1.1590B 1.1195A 1.1195A 1.1305 -.0110 1.1415 505 ---- ---- ---- ---- 1.1765 -.0105 1.1870 510 ---- ---- ---- ---- 1.2225 -.0105 1.2330 515 ---- ---- ---- ---- 1.2685 -.0110 1.2795 520 ---- 1.3450B 1.3030A 1.3030A 1.3155 -.0105 1.3260 525 ---- ---- ---- ---- 1.3625 -.0105 1.3730 530 ---- 1.4400B 1.3970A 1.3970A 1.4100 -.0105 1.4205 535 ---- ---- ---- ---- 1.4575 -.0105 1.4680 540 ---- 1.5360B 1.4920A 1.4920A 1.5055 -.0105 1.5160 545 ---- ---- ---- ---- 1.5535 -.0105 1.5640 550 ---- 1.6330B 1.5880A 1.5880A 1.6020 -.0105 1.6125 555 ---- ---- ---- ---- 1.6505 -.0105 1.6610 560 ---- 1.7305B 1.6850A 1.6850A 1.6995 -.0105 1.7100 565 ---- ---- ---- ---- 1.7485 -.0105 1.7590 570 ---- 1.8285B 1.7825A 1.7825A 1.7975 -.0105 1.8080 575 ---- ---- ---- ---- 1.8470 -.0105 1.8575 580 ---- ---- 1.8810A 1.8810A 1.8965 -.0105 1.9070 600 ---- ---- ---- ---- 2.0955 -.0105 2.1060 625 ---- ---- ---- ---- 2.3455 -.0105 2.3560 650 ---- ---- ---- ---- 2.5955 -.0105 2.6060 675 ---- ---- ---- ---- 2.8455 -.0105 2.8560 700 ---- ---- ---- ---- 3.0955 -.0105 3.1060 725 ---- ---- ---- ---- 3.3455 -.0105 3.3560 750 ---- ---- ---- ---- 3.5955 -.0105 3.6060 775 ---- ---- ---- ---- 3.8455 -.0105 3.8560 800 ---- ---- ---- ---- 4.0955 -.0105 4.1060 2 825 ---- ---- ---- ---- 4.3455 -.0105 4.3560 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0020 .0075 230 ---- ---- ---- ---- .0065 -.0020 .0085 235 ---- ---- ---- ---- .0075 -.0025 .0100 240 ---- ---- ---- ---- .0090 -.0025 .0115 245 ---- ---- ---- ---- .0105 -.0025 .0130 250 ---- ---- ---- ---- .0120 -.0030 .0150 1 255 ---- ---- ---- ---- .0140 -.0030 .0170 260 ---- ---- ---- ---- .0160 -.0035 .0195 265 ---- ---- .0215A .0215A .0185 -.0035 .0220 270 ---- ---- .0240A .0240A .0215 -.0035 .0250 275 ---- ---- .0270A .0270A .0245 -.0040 .0285 280 ---- ---- .0305A .0305A .0280 -.0040 .0320 285 ---- ---- .0345A .0345A .0320 -.0040 .0360 290 ---- ---- .0390A .0390A .0365 -.0045 .0410 295 ---- ---- .0445A .0445A .0420 -.0040 .0460 300 ---- ---- .0490A .0490A .0475 -.0045 .0520 305 ---- ---- .0550A .0550A .0540 -.0045 .0585 310 ---- ---- .0620A .0620A .0610 -.0050 .0660 315 ---- ---- .0700A .0700A .0690 -.0055 .0745 320 ---- ---- .0790A .0790A .0780 -.0055 .0835 325 ---- ---- .0885A .0885A .0880 -.0060 .0940 330 ---- ---- .0990A .0990A .0985 -.0065 .1050 1 335 ---- ---- .1105A .1105A .1105 -.0070 .1175 340 ---- ---- .1230A .1230A .1235 -.0070 .1305 345 ---- ---- .1370A .1370A .1375 -.0075 .1450 350 ---- ---- .1515A .1515A .1530 -.0075 .1605 6 355 ---- ---- .1700A .1700A .1695 -.0080 .1775 360 ---- ---- .1875A .1875A .1870 -.0080 .1950 365 ---- ---- .2055A .2055A .2060 -.0085 .2145 370 ---- ---- .2255A .2255A .2265 -.0080 .2345 375 ---- ---- .2465A .2465A .2475 -.0090 .2565 380 ---- .2795B .2685A .2685A .2705 -.0085 .2790 385 ---- .3040B .2920A .2920A .2940 -.0095 .3035 390 ---- .3300B .3170A .3170A .3195 -.0095 .3290 395 ---- .3575B .3430A .3430A .3455 -.0105 .3560 400 ---- .3865B .3705A .3705A .3735 -.0105 .3840 405 ---- .4165B .3995A .3995A .4025 -.0110 .4135 130 410 ---- .4480B .4295A .4295A .4330 -.0115 .4445 415 ---- .4805B .4605A .4605A .4650 -.0110 .4760 420 ---- .5145B .4960A .4960A .4980 -.0110 .5090 425 ---- .5490B .5290A .5290A .5320 -.0115 .5435 430 ---- .5850B .5635A .5635A .5665 -.0120 .5785 435 ---- .6220B .5990A .5990A .6025 -.0120 .6145 440 ---- .6595B .6355A .6355A .6390 -.0125 .6515 445 ---- .6980B .6730A .6730A .6765 -.0125 .6890 450 ---- .7370B .7110A .7110A .7150 -.0130 .7280 455 ---- .7770B .7500A .7500A .7540 -.0130 .7670 460 ---- .8175B .7895A .7895A .7935 -.0140 .8075 465 ---- .8490B .8300A .8300A .8340 -.0140 .8480 470 ---- .9010B .8710A .8710A .8755 -.0140 .8895 475 ---- ---- ---- ---- .9175 -.0140 .9315 480 ---- .9865B .9545A .9545A .9600 -.0140 .9740 485 ---- ---- ---- ---- 1.0030 -.0145 1.0175 490 ---- 1.0740B 1.0400A 1.0400A 1.0470 -.0140 1.0610 495 ---- ---- ---- ---- 1.0910 -.0140 1.1050 500 ---- 1.1635B 1.1280A 1.1280A 1.1355 -.0140 1.1495 505 ---- ---- ---- ---- 1.1805 -.0140 1.1945 510 ---- ---- ---- ---- 1.2260 -.0140 1.2400 515 ---- ---- ---- ---- 1.2720 -.0135 1.2855 520 ---- 1.3470B 1.3085A 1.3085A 1.3180 -.0135 1.3315 525 ---- ---- ---- ---- 1.3645 -.0135 1.3780 530 ---- 1.4410B 1.4015A 1.4015A 1.4110 -.0140 1.4250 535 ---- ---- ---- ---- 1.4580 -.0140 1.4720 540 ---- 1.5355B 1.4955A 1.4955A 1.5055 -.0140 1.5195 545 ---- ---- ---- ---- 1.5530 -.0140 1.5670 550 ---- 1.6315B 1.5905A 1.5905A 1.6010 -.0135 1.6145 555 ---- ---- ---- ---- 1.6490 -.0140 1.6630 560 ---- 1.7285B 1.6865A 1.6865A 1.6975 -.0135 1.7110 565 ---- ---- ---- ---- 1.7460 -.0135 1.7595 570 ---- 1.8260B 1.7830A 1.7830A 1.7945 -.0140 1.8085 575 ---- ---- ---- ---- 1.8435 -.0140 1.8575 600 ---- ---- ---- ---- 2.0905 -.0135 2.1040 625 ---- ---- ---- ---- 2.3405 -.0125 2.3530 650 ---- ---- ---- ---- 2.5905 -.0125 2.6030 675 ---- ---- ---- ---- 2.8405 -.0125 2.8530 700 ---- ---- ---- ---- 3.0905 -.0125 3.1030 725 ---- ---- ---- ---- 3.3405 -.0125 3.3530 750 ---- ---- ---- ---- 3.5905 -.0125 3.6030 775 ---- ---- ---- ---- 3.8405 -.0125 3.8530 800 ---- ---- ---- ---- 4.0905 -.0125 4.1030 825 ---- ---- ---- ---- 4.3405 -.0125 4.3530 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0010 .0020 200 ---- ---- ---- ---- .0025 -.0025 .0050 220 ---- ---- ---- ---- .0055 -.0035 .0090 225 ---- ---- ---- ---- .0065 -.0040 .0105 230 ---- ---- ---- ---- .0080 -.0040 .0120 235 ---- ---- ---- ---- .0095 -.0040 .0135 240 ---- ---- ---- ---- .0110 -.0045 .0155 245 ---- ---- ---- ---- .0130 -.0045 .0175 250 ---- ---- ---- ---- .0150 -.0050 .0200 255 ---- ---- .0220A .0220A .0175 -.0050 .0225 260 ---- ---- .0240A .0240A .0200 -.0050 .0250 265 ---- ---- .0270A .0270A .0235 -.0050 .0285 270 ---- ---- .0300A .0300A .0265 -.0055 .0320 275 ---- ---- .0335A .0335A .0305 -.0050 .0355 280 ---- ---- .0380A .0380A .0350 -.0050 .0400 285 ---- ---- .0425A .0425A .0395 -.0050 .0445 290 ---- ---- .0480A .0480A .0450 -.0050 .0500 295 ---- ---- .0540A .0540A .0510 -.0045 .0555 300 ---- ---- .0610A .0610A .0575 -.0045 .0620 305 ---- ---- .0685A .0685A .0650 -.0045 .0695 310 ---- ---- .0765A .0765A .0730 -.0045 .0775 315 ---- ---- .0855A .0855A .0820 -.0045 .0865 320 ---- ---- .0955A .0955A .0915 -.0050 .0965 325 ---- ---- .1060A .1060A .1025 -.0050 .1075 330 ---- ---- .1175A .1175A .1140 -.0055 .1195 335 ---- ---- .1300A .1300A .1265 -.0055 .1320 340 ---- ---- .1435A .1435A .1405 -.0055 .1460 345 .1580 .1580 .1575A .1575A .1550 -.0060 1 .1610 350 ---- ---- .1730A .1730A .1705 -.0065 .1770 355 ---- ---- .1895A .1895A .1875 -.0070 .1945 360 ---- ---- .2070A .2070A .2055 -.0070 .2125 365 ---- ---- .2260A .2260A .2245 -.0075 .2320 370 ---- ---- .2460A .2460A .2450 -.0080 .2530 375 ---- ---- .2675A .2675A .2660 -.0085 .2745 380 ---- ---- .2900A .2900A .2890 -.0085 .2975 385 ---- ---- .3135A .3135A .3130 -.0090 .3220 390 ---- ---- .3385A .3385A .3385 -.0095 .3480 395 ---- ---- .3650A .3650A .3650 -.0095 .3745 400 ---- ---- .3925A .3925A .3925 -.0105 .4030 405 ---- ---- .4210A .4210A .4220 -.0105 .4325 410 ---- .4640B .4510A .4510A .4520 -.0110 .4630 415 ---- .4960B .4820A .4820A .4835 -.0110 .4945 420 ---- .5295B .5145A .5145A .5165 -.0105 .5270 425 ---- .5640B .5475A .5475A .5500 -.0110 .5610 430 ---- .5995B .5820A .5820A .5845 -.0110 .5955 435 ---- .6360B .6170A .6170A .6200 -.0115 .6315 440 ---- .6730B .6530A .6530A .6565 -.0115 .6680 445 ---- .7110B .6900A .6900A .6935 -.0120 .7055 450 ---- .7500B .7275A .7275A .7315 -.0120 .7435 455 ---- .7895B .7660A .7660A .7700 -.0125 .7825 460 ---- .8295B .8050A .8050A .8090 -.0130 .8220 465 ---- .8700B .8450A .8450A .8490 -.0135 .8625 470 ---- .9115B .8850A .8850A .8895 -.0140 .9035 475 ---- ---- .9265A .9265A .9310 -.0140 .9450 480 ---- .9960B .9675A .9675A .9730 -.0140 .9870 485 ---- ---- ---- ---- 1.0150 -.0145 1.0295 490 ---- 1.0825B 1.0525A 1.0525A 1.0580 -.0145 1.0725 495 ---- ---- ---- ---- 1.1015 -.0145 1.1160 500 ---- 1.1710B 1.1390A 1.1390A 1.1455 -.0145 1.1600 505 ---- ---- ---- ---- 1.1895 -.0150 1.2045 510 ---- ---- ---- ---- 1.2345 -.0150 1.2495 515 ---- ---- ---- ---- 1.2795 -.0150 1.2945 520 ---- 1.3530B 1.3175A 1.3175A 1.3250 -.0150 1.3400 525 ---- ---- ---- ---- 1.3710 -.0150 1.3860 530 ---- 1.4455B 1.4090A 1.4090A 1.4170 -.0155 1.4325 535 ---- ---- ---- ---- 1.4635 -.0155 1.4790 540 ---- 1.5395B 1.5020A 1.5020A 1.5105 -.0155 1.5260 545 ---- ---- ---- ---- 1.5575 -.0155 1.5730 550 ---- 1.6345B 1.5965A 1.5965A 1.6050 -.0155 1.6205 555 ---- ---- ---- ---- 1.6530 -.0150 1.6680 560 ---- 1.7305B 1.6915A 1.6915A 1.7005 -.0155 1.7160 565 ---- ---- ---- ---- 1.7490 -.0150 1.7640 570 ---- 1.8275B 1.7875A 1.7875A 1.7970 -.0150 1.8120 575 ---- ---- ---- ---- 1.8460 -.0145 1.8605 600 ---- ---- 2.0800A 2.0800A 2.0915 -.0135 2.1050 625 ---- ---- ---- ---- 2.3405 -.0125 2.3530 650 ---- ---- ---- ---- 2.5905 -.0125 2.6030 675 ---- ---- ---- ---- 2.8405 -.0125 2.8530 700 ---- ---- ---- ---- 3.0905 -.0125 3.1030 725 ---- ---- ---- ---- 3.3405 -.0125 3.3530 750 ---- ---- ---- ---- 3.5905 -.0125 3.6030 775 ---- ---- ---- ---- 3.8405 -.0125 3.8530 800 ---- ---- ---- ---- 4.0905 -.0125 4.1030 825 ---- ---- ---- ---- 4.3405 -.0125 4.3530 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.0905 ---- ---- 1200 ---- ---- ---- ---- 8.0905 ---- ---- 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0010 .0020 1500 ---- ---- ---- ---- 11.0905 ---- ---- 175 ---- ---- ---- ---- .0020 -.0020 .0040 200 ---- ---- ---- ---- .0050 -.0030 .0080 2000 ---- ---- ---- ---- 16.0905 ---- ---- 220 ---- ---- ---- ---- .0090 -.0040 .0130 225 ---- ---- ---- ---- .0105 -.0040 .0145 230 ---- ---- ---- ---- .0120 -.0040 .0160 235 ---- ---- ---- ---- .0135 -.0040 .0175 240 ---- ---- ---- ---- .0150 -.0045 .0195 245 ---- ---- ---- ---- .0175 -.0040 .0215 250 ---- ---- ---- ---- .0195 -.0045 .0240 255 ---- ---- ---- ---- .0220 -.0045 .0265 260 ---- ---- ---- ---- .0245 -.0045 .0290 265 ---- ---- ---- ---- .0280 -.0040 .0320 270 ---- ---- ---- ---- .0315 -.0040 .0355 275 ---- ---- ---- ---- .0355 -.0040 .0395 280 ---- ---- ---- ---- .0400 -.0040 .0440 285 ---- ---- ---- ---- .0455 -.0045 .0500 290 ---- ---- ---- ---- .0520 -.0045 .0565 295 ---- ---- ---- ---- .0590 -.0055 .0645 300 ---- ---- .0725A .0725A .0670 -.0060 .0730 305 ---- ---- .0810A .0810A .0760 -.0060 .0820 310 ---- ---- .0900A .0900A .0855 -.0060 .0915 315 ---- ---- .0995A .0995A .0955 -.0060 .1015 320 ---- ---- .1105A .1105A .1065 -.0060 .1125 325 ---- ---- .1215A .1215A .1180 -.0055 .1235 330 ---- ---- .1340A .1340A .1300 -.0055 .1355 335 ---- ---- .1470A .1470A .1435 -.0050 .1485 340 ---- ---- .1610A .1610A .1570 -.0055 .1625 345 ---- ---- .1760A .1760A .1720 -.0055 .1775 350 ---- ---- .1920A .1920A .1880 -.0055 .1935 355 ---- ---- .2090A .2090A .2050 -.0060 .2110 360 ---- ---- .2275A .2275A .2230 -.0065 .2295 365 ---- ---- .2465A .2465A .2425 -.0065 .2490 370 ---- ---- .2670A .2670A .2630 -.0070 .2700 4 375 ---- ---- .2885A .2885A .2850 -.0075 .2925 380 ---- ---- .3115A .3115A .3080 -.0080 .3160 385 ---- ---- .3350A .3350A .3325 -.0080 .3405 390 ---- ---- .3605A .3605A .3575 -.0090 .3665 395 ---- ---- .3865A .3865A .3845 -.0090 .3935 400 ---- ---- .4140A .4140A .4125 -.0090 .4215 405 ---- ---- .4425A .4425A .4415 -.0095 .4510 410 ---- ---- .4720A .4720A .4715 -.0100 .4815 415 ---- ---- .5030A .5030A .5025 -.0105 .5130 420 ---- ---- .5350A .5350A .5345 -.0110 .5455 425 ---- .5795B .5675A .5675A .5680 -.0110 .5790 50 50 430 ---- .6145B .6015A .6015A .6020 -.0115 .6135 435 ---- .6505B .6360A .6360A .6370 -.0120 .6490 440 ---- .6870B .6715A .6715A .6725 -.0125 .6850 445 ---- .7245B .7080A .7080A .7090 -.0130 .7220 450 ---- .7630B .7450A .7450A .7465 -.0135 .7600 455 ---- .8015B .7830A .7830A .7845 -.0140 .7985 460 ---- .8415B .8215A .8215A .8235 -.0140 .8375 465 ---- .8815B .8610A .8610A .8630 -.0145 .8775 470 ---- .9225B .9005A .9005A .9030 -.0150 .9180 475 ---- .9615B .9410A .9410A .9440 -.0150 .9590 480 ---- 1.0060B .9820A .9820A .9850 -.0155 1.0005 485 ---- ---- ---- ---- 1.0270 -.0155 1.0425 490 ---- 1.0915B 1.0655A 1.0655A 1.0695 -.0160 1.0855 495 ---- ---- ---- ---- 1.1120 -.0165 1.1285 500 ---- 1.1790B 1.1515A 1.1515A 1.1555 -.0165 1.1720 505 ---- ---- ---- ---- 1.1990 -.0165 1.2155 510 ---- ---- ---- ---- 1.2435 -.0165 1.2600 515 ---- ---- ---- ---- 1.2880 -.0165 1.3045 520 ---- 1.3590B 1.3275A 1.3275A 1.3330 -.0165 1.3495 525 ---- ---- ---- ---- 1.3785 -.0160 1.3945 530 ---- 1.4505B 1.4180A 1.4180A 1.4240 -.0160 1.4400 535 ---- ---- ---- ---- 1.4700 -.0155 1.4855 540 ---- 1.5440B 1.5100A 1.5100A 1.5165 -.0155 1.5320 545 ---- ---- ---- ---- 1.5630 -.0150 1.5780 550 ---- 1.6380B 1.6030A 1.6030A 1.6100 -.0150 1.6250 555 ---- ---- ---- ---- 1.6575 -.0145 1.6720 575 ---- ---- ---- ---- 1.8485 -.0140 1.8625 600 ---- 2.1220B 2.0830A 2.0830A 2.0925 -.0130 2.1055 625 ---- ---- ---- ---- 2.3405 -.0125 2.3530 650 ---- ---- ---- ---- 2.5905 -.0125 2.6030 675 ---- ---- ---- ---- 2.8405 -.0125 2.8530 700 ---- ---- ---- ---- 3.0905 -.0125 3.1030 725 ---- ---- ---- ---- 3.3405 -.0125 3.3530 750 ---- ---- ---- ---- 3.5905 -.0125 3.6030 775 ---- ---- ---- ---- 3.8405 -.0125 3.8530 800 ---- ---- ---- ---- 4.0905 -.0125 4.1030 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 UNCH .0030 200 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0150 -.0005 .0155 230 ---- ---- ---- ---- .0170 -.0010 .0180 235 ---- ---- ---- ---- .0195 -.0005 .0200 240 ---- ---- ---- ---- .0220 -.0010 .0230 245 ---- ---- ---- ---- .0250 -.0010 .0260 250 ---- ---- ---- ---- .0280 -.0010 .0290 255 ---- ---- ---- ---- .0315 -.0010 .0325 260 ---- ---- ---- ---- .0355 -.0010 .0365 265 ---- ---- ---- ---- .0395 -.0010 .0405 270 ---- ---- ---- ---- .0440 -.0015 .0455 275 ---- ---- ---- ---- .0490 -.0015 .0505 280 ---- ---- ---- ---- .0545 -.0015 .0560 285 ---- ---- ---- ---- .0605 -.0015 .0620 290 ---- ---- ---- ---- .0670 -.0015 .0685 295 ---- ---- ---- ---- .0740 -.0020 .0760 300 ---- ---- ---- ---- .0815 -.0025 .0840 305 ---- ---- ---- ---- .0900 -.0025 .0925 310 ---- ---- ---- ---- .0995 -.0025 .1020 315 ---- ---- ---- ---- .1100 -.0025 .1125 320 ---- ---- ---- ---- .1210 -.0030 .1240 325 ---- ---- ---- ---- .1330 -.0030 .1360 330 ---- ---- ---- ---- .1455 -.0035 .1490 335 ---- ---- ---- ---- .1595 -.0035 .1630 340 ---- ---- ---- ---- .1745 -.0035 .1780 345 ---- ---- ---- ---- .1900 -.0040 .1940 350 ---- ---- ---- ---- .2065 -.0045 .2110 355 ---- ---- ---- ---- .2245 -.0045 .2290 360 ---- ---- ---- ---- .2430 -.0050 .2480 365 ---- ---- ---- ---- .2630 -.0050 .2680 370 ---- ---- ---- ---- .2840 -.0055 .2895 375 ---- ---- ---- ---- .3060 -.0055 .3115 380 ---- ---- ---- ---- .3290 -.0060 .3350 385 ---- ---- ---- ---- .3535 -.0060 .3595 390 ---- ---- ---- ---- .3790 -.0065 .3855 395 ---- ---- ---- ---- .4060 -.0065 .4125 400 ---- ---- ---- ---- .4340 -.0070 .4410 405 ---- ---- ---- ---- .4630 -.0075 .4705 410 ---- ---- ---- ---- .4930 -.0075 .5005 415 ---- ---- ---- ---- .5245 -.0075 .5320 420 ---- ---- ---- ---- .5565 -.0080 .5645 425 ---- ---- ---- ---- .5900 -.0080 .5980 430 ---- ---- ---- ---- .6240 -.0085 .6325 435 ---- ---- ---- ---- .6585 -.0090 .6675 440 ---- ---- ---- ---- .6940 -.0090 .7030 445 ---- ---- ---- ---- .7305 -.0090 .7395 450 ---- ---- ---- ---- .7675 -.0095 .7770 455 ---- ---- ---- ---- .8055 -.0095 .8150 460 ---- ---- ---- ---- .8440 -.0095 .8535 465 ---- ---- ---- ---- .8830 -.0100 .8930 470 ---- ---- ---- ---- .9225 -.0100 .9325 475 ---- ---- ---- ---- .9625 -.0105 .9730 480 ---- ---- ---- ---- 1.0035 -.0105 1.0140 485 ---- ---- ---- ---- 1.0450 -.0105 1.0555 490 ---- ---- ---- ---- 1.0865 -.0110 1.0975 495 ---- ---- ---- ---- 1.1290 -.0110 1.1400 500 ---- ---- ---- ---- 1.1720 -.0110 1.1830 505 ---- ---- ---- ---- 1.2150 -.0115 1.2265 510 ---- ---- ---- ---- 1.2585 -.0115 1.2700 515 ---- ---- ---- ---- 1.3030 -.0115 1.3145 520 ---- ---- ---- ---- 1.3470 -.0120 1.3590 525 ---- ---- ---- ---- 1.3920 -.0120 1.4040 530 ---- ---- ---- ---- 1.4375 -.0115 1.4490 535 ---- ---- ---- ---- 1.4830 -.0120 1.4950 540 ---- ---- ---- ---- 1.5285 -.0120 1.5405 545 ---- ---- ---- ---- 1.5750 -.0120 1.5870 550 ---- ---- ---- ---- 1.6215 -.0120 1.6335 555 ---- ---- ---- ---- 1.6680 -.0125 1.6805 575 ---- ---- ---- ---- 1.8575 -.0125 1.8700 600 ---- ---- ---- ---- 2.0990 -.0130 2.1120 625 ---- ---- ---- ---- 2.3440 -.0130 2.3570 650 ---- ---- ---- ---- 2.5915 -.0130 2.6045 675 ---- ---- ---- ---- 2.8410 -.0130 2.8540 700 ---- ---- ---- ---- 3.0910 -.0130 3.1040 725 ---- ---- ---- ---- 3.3410 -.0130 3.3540 750 ---- ---- ---- ---- 3.5910 -.0130 3.6040 775 ---- ---- ---- ---- 3.8410 -.0130 3.8540 800 ---- ---- ---- ---- 4.0910 -.0130 4.1040 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 UNCH .0015 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0190 -.0005 .0195 230 ---- ---- ---- ---- .0215 -.0005 .0220 235 ---- ---- ---- ---- .0240 -.0010 .0250 240 ---- ---- ---- ---- .0270 -.0010 .0280 245 ---- ---- ---- ---- .0305 -.0010 .0315 250 ---- ---- ---- ---- .0340 -.0010 .0350 255 ---- ---- ---- ---- .0380 -.0010 .0390 260 ---- ---- ---- ---- .0420 -.0010 .0430 265 ---- ---- ---- ---- .0465 -.0015 .0480 270 ---- ---- ---- ---- .0515 -.0015 .0530 275 ---- ---- ---- ---- .0570 -.0015 .0585 280 ---- ---- ---- ---- .0630 -.0015 .0645 285 ---- ---- ---- ---- .0690 -.0020 .0710 290 ---- ---- ---- ---- .0760 -.0020 .0780 295 ---- ---- ---- ---- .0840 -.0020 .0860 300 ---- ---- ---- ---- .0920 -.0025 .0945 305 ---- ---- ---- ---- .1010 -.0025 .1035 310 ---- ---- ---- ---- .1110 -.0025 .1135 315 ---- ---- ---- ---- .1215 -.0030 .1245 320 ---- ---- ---- ---- .1335 -.0030 .1365 325 ---- ---- ---- ---- .1455 -.0035 .1490 330 ---- ---- ---- ---- .1590 -.0035 .1625 335 ---- ---- ---- ---- .1735 -.0035 .1770 340 ---- ---- ---- ---- .1885 -.0040 .1925 345 ---- ---- ---- ---- .2045 -.0045 .2090 350 ---- ---- ---- ---- .2215 -.0045 .2260 355 ---- ---- ---- ---- .2400 -.0045 .2445 360 ---- ---- ---- ---- .2590 -.0045 .2635 365 ---- ---- ---- ---- .2790 -.0050 .2840 370 ---- ---- ---- ---- .3000 -.0055 .3055 375 ---- ---- ---- ---- .3220 -.0060 .3280 380 ---- ---- ---- ---- .3455 -.0060 .3515 385 ---- ---- ---- ---- .3700 -.0060 .3760 390 ---- ---- ---- ---- .3955 -.0065 .4020 4 395 ---- ---- ---- ---- .4225 -.0065 .4290 400 ---- ---- ---- ---- .4505 -.0070 .4575 405 ---- ---- ---- ---- .4795 -.0075 .4870 410 ---- ---- ---- ---- .5095 -.0075 .5170 415 ---- ---- ---- ---- .5410 -.0075 .5485 420 ---- ---- ---- ---- .5730 -.0080 .5810 425 ---- ---- ---- ---- .6060 -.0080 .6140 430 ---- ---- ---- ---- .6395 -.0085 .6480 435 ---- ---- ---- ---- .6745 -.0085 .6830 440 ---- ---- ---- ---- .7095 -.0090 .7185 445 ---- ---- ---- ---- .7455 -.0095 .7550 450 ---- ---- ---- ---- .7825 -.0095 .7920 455 ---- ---- ---- ---- .8200 -.0095 .8295 460 ---- ---- ---- ---- .8580 -.0095 .8675 465 ---- ---- ---- ---- .8965 -.0100 .9065 470 ---- ---- ---- ---- .9360 -.0100 .9460 475 ---- ---- ---- ---- .9760 -.0100 .9860 480 ---- ---- ---- ---- 1.0165 -.0100 1.0265 485 ---- ---- ---- ---- 1.0570 -.0110 1.0680 490 ---- ---- ---- ---- 1.0985 -.0110 1.1095 495 ---- ---- ---- ---- 1.1405 -.0110 1.1515 500 ---- ---- ---- ---- 1.1830 -.0110 1.1940 505 ---- ---- ---- ---- 1.2260 -.0110 1.2370 510 ---- ---- ---- ---- 1.2690 -.0115 1.2805 515 ---- ---- ---- ---- 1.3130 -.0110 1.3240 520 ---- ---- ---- ---- 1.3570 -.0115 1.3685 525 ---- ---- ---- ---- 1.4015 -.0115 1.4130 550 ---- ---- ---- ---- 1.6285 -.0125 1.6410 575 ---- ---- ---- ---- 1.8635 -.0125 1.8760 600 ---- ---- ---- ---- 2.1030 -.0130 2.1160 625 ---- ---- ---- ---- 2.3470 -.0125 2.3595 650 ---- ---- ---- ---- 2.5930 -.0130 2.6060 675 ---- ---- ---- ---- 2.8415 -.0130 2.8545 700 ---- ---- ---- ---- 3.0910 -.0130 3.1040 725 ---- ---- ---- ---- 3.3410 -.0130 3.3540 750 ---- ---- ---- ---- 3.5910 -.0130 3.6040 775 ---- ---- ---- ---- 3.8410 -.0130 3.8540 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 UNCH .0060 200 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- ---- ---- .0235 -.0005 .0240 230 ---- ---- ---- ---- .0265 -.0005 .0270 235 ---- ---- ---- ---- .0295 -.0005 .0300 240 ---- ---- ---- ---- .0330 -.0005 .0335 245 ---- ---- ---- ---- .0365 -.0010 .0375 250 ---- ---- ---- ---- .0405 -.0010 .0415 255 ---- ---- ---- ---- .0450 -.0010 .0460 260 ---- ---- ---- ---- .0495 -.0010 .0505 265 ---- ---- ---- ---- .0545 -.0015 .0560 270 ---- ---- ---- ---- .0600 -.0015 .0615 275 ---- ---- ---- ---- .0655 -.0020 .0675 280 ---- ---- ---- ---- .0720 -.0015 .0735 285 ---- ---- ---- ---- .0790 -.0020 .0810 290 ---- ---- ---- ---- .0865 -.0020 .0885 295 ---- ---- ---- ---- .0945 -.0020 .0965 300 ---- ---- ---- ---- .1030 -.0025 .1055 305 ---- ---- ---- ---- .1130 -.0025 .1155 310 ---- ---- ---- ---- .1230 -.0030 .1260 315 ---- ---- ---- ---- .1345 -.0030 .1375 320 ---- ---- ---- ---- .1465 -.0030 .1495 325 ---- ---- ---- ---- .1595 -.0030 .1625 330 ---- ---- ---- ---- .1730 -.0035 .1765 335 ---- ---- ---- ---- .1880 -.0035 .1915 340 ---- ---- ---- ---- .2035 -.0040 .2075 345 ---- ---- ---- ---- .2200 -.0040 .2240 350 ---- ---- ---- ---- .2375 -.0045 .2420 355 ---- ---- ---- ---- .2560 -.0045 .2605 360 ---- ---- ---- ---- .2750 -.0050 .2800 365 ---- ---- ---- ---- .2955 -.0050 .3005 370 ---- ---- ---- ---- .3170 -.0050 .3220 375 ---- ---- ---- ---- .3390 -.0060 .3450 380 ---- ---- ---- ---- .3625 -.0060 .3685 385 ---- ---- ---- ---- .3875 -.0060 .3935 390 ---- ---- ---- ---- .4130 -.0065 .4195 395 ---- ---- ---- ---- .4400 -.0065 .4465 400 ---- ---- ---- ---- .4680 -.0070 .4750 405 ---- ---- ---- ---- .4970 -.0075 .5045 410 ---- ---- ---- ---- .5270 -.0075 .5345 415 ---- ---- ---- ---- .5580 -.0080 .5660 420 ---- ---- ---- ---- .5900 -.0080 .5980 425 ---- ---- ---- ---- .6230 -.0085 .6315 430 ---- ---- ---- ---- .6565 -.0085 .6650 435 ---- ---- ---- ---- .6910 -.0090 .7000 440 ---- ---- ---- ---- .7265 -.0085 .7350 445 ---- ---- ---- ---- .7620 -.0090 .7710 450 ---- ---- ---- ---- .7985 -.0095 .8080 455 ---- ---- ---- ---- .8360 -.0095 .8455 460 ---- ---- ---- ---- .8735 -.0100 .8835 465 ---- ---- ---- ---- .9120 -.0100 .9220 470 ---- ---- ---- ---- .9510 -.0100 .9610 475 ---- ---- ---- ---- .9905 -.0105 1.0010 480 ---- ---- ---- ---- 1.0305 -.0105 1.0410 485 ---- ---- ---- ---- 1.0715 -.0105 1.0820 490 ---- ---- ---- ---- 1.1125 -.0105 1.1230 495 ---- ---- ---- ---- 1.1540 -.0105 1.1645 500 ---- ---- ---- ---- 1.1960 -.0110 1.2070 505 ---- ---- ---- ---- 1.2385 -.0110 1.2495 510 ---- ---- ---- ---- 1.2815 -.0110 1.2925 515 ---- ---- ---- ---- 1.3245 -.0115 1.3360 520 ---- ---- ---- ---- 1.3685 -.0115 1.3800 525 ---- ---- ---- ---- 1.4125 -.0115 1.4240 550 ---- ---- ---- ---- 1.6380 -.0120 1.6500 575 ---- ---- ---- ---- 1.8710 -.0125 1.8835 600 ---- ---- ---- ---- 2.1095 -.0125 2.1220 625 ---- ---- ---- ---- 2.3520 -.0125 2.3645 650 ---- ---- ---- ---- 2.5970 -.0130 2.6100 675 ---- ---- ---- ---- 2.8440 -.0130 2.8570 700 ---- ---- ---- ---- 3.0925 -.0130 3.1055 725 ---- ---- ---- ---- 3.3425 -.0130 3.3555 750 ---- ---- ---- ---- 3.5925 -.0130 3.6055 775 ---- ---- ---- ---- 3.8425 -.0130 3.8555 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0150 -.0005 .0155 225 ---- ---- ---- ---- .0275 -.0005 .0280 230 ---- ---- ---- ---- .0305 -.0010 .0315 235 ---- ---- ---- ---- .0340 -.0010 .0350 240 ---- ---- ---- ---- .0375 -.0010 .0385 245 ---- ---- ---- ---- .0415 -.0010 .0425 250 ---- ---- ---- ---- .0460 -.0010 .0470 255 ---- ---- ---- ---- .0505 -.0015 .0520 260 ---- ---- ---- ---- .0555 -.0015 .0570 265 ---- ---- ---- ---- .0610 -.0015 .0625 270 ---- ---- ---- ---- .0670 -.0015 .0685 275 ---- ---- ---- ---- .0730 -.0015 .0745 280 ---- ---- ---- ---- .0795 -.0020 .0815 285 ---- ---- ---- ---- .0870 -.0020 .0890 290 ---- ---- ---- ---- .0950 -.0020 .0970 295 ---- ---- ---- ---- .1035 -.0020 .1055 300 ---- ---- ---- ---- .1125 -.0025 .1150 305 ---- ---- ---- ---- .1225 -.0025 .1250 310 ---- ---- ---- ---- .1330 -.0030 .1360 315 ---- ---- ---- ---- .1445 -.0030 .1475 320 ---- ---- ---- ---- .1570 -.0035 .1605 325 ---- ---- ---- ---- .1705 -.0035 .1740 330 ---- ---- ---- ---- .1845 -.0035 .1880 335 ---- ---- ---- ---- .1995 -.0040 .2035 340 ---- ---- ---- ---- .2155 -.0040 .2195 345 ---- ---- ---- ---- .2325 -.0040 .2365 350 ---- ---- ---- ---- .2500 -.0045 .2545 355 ---- ---- ---- ---- .2685 -.0050 .2735 360 ---- ---- ---- ---- .2880 -.0050 .2930 365 ---- ---- ---- ---- .3085 -.0055 .3140 370 ---- ---- ---- ---- .3300 -.0055 .3355 375 ---- ---- ---- ---- .3525 -.0060 .3585 380 ---- ---- ---- ---- .3760 -.0060 .3820 385 ---- ---- ---- ---- .4010 -.0060 .4070 390 ---- ---- ---- ---- .4265 -.0065 .4330 395 ---- ---- ---- ---- .4535 -.0070 .4605 400 ---- ---- ---- ---- .4815 -.0070 .4885 405 ---- ---- ---- ---- .5105 -.0075 .5180 410 ---- ---- ---- ---- .5410 -.0070 .5480 415 ---- ---- ---- ---- .5720 -.0075 .5795 420 ---- ---- ---- ---- .6035 -.0080 .6115 425 ---- ---- ---- ---- .6365 -.0080 .6445 430 ---- ---- ---- ---- .6700 -.0085 .6785 435 ---- ---- ---- ---- .7040 -.0090 .7130 440 ---- ---- ---- ---- .7390 -.0090 .7480 445 ---- ---- ---- ---- .7750 -.0090 .7840 450 ---- ---- ---- ---- .8110 -.0095 .8205 455 ---- ---- ---- ---- .8480 -.0095 .8575 460 ---- ---- ---- ---- .8860 -.0095 .8955 465 ---- ---- ---- ---- .9240 -.0095 .9335 470 ---- ---- ---- ---- .9625 -.0100 .9725 475 ---- ---- ---- ---- 1.0020 -.0100 1.0120 480 ---- ---- ---- ---- 1.0420 -.0100 1.0520 485 ---- ---- ---- ---- 1.0820 -.0105 1.0925 490 ---- ---- ---- ---- 1.1230 -.0105 1.1335 495 ---- ---- ---- ---- 1.1640 -.0110 1.1750 500 ---- ---- ---- ---- 1.2060 -.0110 1.2170 505 ---- ---- ---- ---- 1.2480 -.0110 1.2590 510 ---- ---- ---- ---- 1.2905 -.0115 1.3020 515 ---- ---- ---- ---- 1.3335 -.0115 1.3450 520 ---- ---- ---- ---- 1.3770 -.0115 1.3885 525 ---- ---- ---- ---- 1.4210 -.0115 1.4325 550 ---- ---- ---- ---- 1.6450 -.0120 1.6570 575 ---- ---- ---- ---- 1.8770 -.0120 1.8890 600 ---- ---- ---- ---- 2.1140 -.0130 2.1270 625 ---- ---- ---- ---- 2.3555 -.0125 2.3680 650 ---- ---- ---- ---- 2.5995 -.0130 2.6125 675 ---- ---- ---- ---- 2.8455 -.0130 2.8585 700 ---- ---- ---- ---- 3.0935 -.0130 3.1065 725 ---- ---- ---- ---- 3.3425 -.0130 3.3555 750 ---- ---- ---- ---- 3.5925 -.0130 3.6055 775 ---- ---- ---- ---- 3.8425 -.0130 3.8555 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 UNCH .0040 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0180 -.0005 .0185 225 ---- ---- ---- ---- .0320 -.0005 .0325 230 ---- ---- ---- ---- .0355 -.0005 .0360 235 ---- ---- ---- ---- .0390 -.0010 .0400 240 ---- ---- ---- ---- .0430 -.0010 .0440 245 ---- ---- ---- ---- .0475 -.0010 .0485 250 ---- ---- ---- ---- .0520 -.0015 .0535 255 ---- ---- ---- ---- .0570 -.0015 .0585 260 ---- ---- ---- ---- .0625 -.0015 .0640 265 ---- ---- ---- ---- .0685 -.0015 .0700 270 ---- ---- ---- ---- .0745 -.0015 .0760 275 ---- ---- ---- ---- .0810 -.0020 .0830 280 ---- ---- ---- ---- .0880 -.0020 .0900 285 ---- ---- ---- ---- .0955 -.0025 .0980 290 ---- ---- ---- ---- .1040 -.0020 .1060 295 ---- ---- ---- ---- .1125 -.0025 .1150 300 ---- ---- ---- ---- .1225 -.0025 .1250 305 ---- ---- ---- ---- .1325 -.0030 .1355 310 ---- ---- ---- ---- .1435 -.0035 .1470 315 ---- ---- ---- ---- .1555 -.0035 .1590 320 ---- ---- ---- ---- .1685 -.0035 .1720 325 ---- ---- ---- ---- .1820 -.0040 .1860 330 ---- ---- ---- ---- .1965 -.0040 .2005 335 ---- ---- ---- ---- .2120 -.0040 .2160 340 ---- ---- ---- ---- .2280 -.0045 .2325 345 ---- ---- ---- ---- .2455 -.0045 .2500 350 ---- ---- ---- ---- .2630 -.0050 .2680 355 ---- ---- ---- ---- .2820 -.0050 .2870 360 ---- ---- ---- ---- .3020 -.0050 .3070 365 ---- ---- ---- ---- .3225 -.0055 .3280 370 ---- ---- ---- ---- .3440 -.0060 .3500 375 ---- ---- ---- ---- .3670 -.0060 .3730 380 ---- ---- ---- ---- .3905 -.0065 .3970 385 ---- ---- ---- ---- .4155 -.0065 .4220 390 ---- ---- ---- ---- .4410 -.0070 .4480 395 ---- ---- ---- ---- .4680 -.0075 .4755 400 ---- ---- ---- ---- .4960 -.0075 .5035 405 ---- ---- ---- ---- .5255 -.0075 .5330 410 ---- ---- ---- ---- .5555 -.0075 .5630 415 ---- ---- ---- ---- .5865 -.0080 .5945 420 ---- ---- ---- ---- .6180 -.0085 .6265 425 ---- ---- ---- ---- .6510 -.0085 .6595 430 ---- ---- ---- ---- .6840 -.0090 .6930 435 ---- ---- ---- ---- .7185 -.0090 .7275 440 ---- ---- ---- ---- .7530 -.0095 .7625 445 ---- ---- ---- ---- .7885 -.0100 .7985 450 ---- ---- ---- ---- .8250 -.0095 .8345 455 ---- ---- ---- ---- .8615 -.0100 .8715 460 ---- ---- ---- ---- .8990 -.0100 .9090 465 ---- ---- ---- ---- .9370 -.0105 .9475 470 ---- ---- ---- ---- .9755 -.0105 .9860 475 ---- ---- ---- ---- 1.0145 -.0110 1.0255 480 ---- ---- ---- ---- 1.0540 -.0110 1.0650 485 ---- ---- ---- ---- 1.0940 -.0115 1.1055 490 ---- ---- ---- ---- 1.1345 -.0115 1.1460 495 ---- ---- ---- ---- 1.1755 -.0115 1.1870 500 ---- ---- ---- ---- 1.2170 -.0120 1.2290 505 ---- ---- ---- ---- 1.2590 -.0120 1.2710 510 ---- ---- ---- ---- 1.3015 -.0120 1.3135 515 ---- ---- ---- ---- 1.3440 -.0120 1.3560 520 ---- ---- ---- ---- 1.3875 -.0120 1.3995 525 ---- ---- ---- ---- 1.4310 -.0120 1.4430 550 ---- ---- ---- ---- 1.6535 -.0130 1.6665 575 ---- ---- ---- ---- 1.8840 -.0135 1.8975 600 ---- ---- ---- ---- 2.1205 -.0135 2.1340 625 ---- ---- ---- ---- 2.3605 -.0140 2.3745 650 ---- ---- ---- ---- 2.6035 -.0140 2.6175 675 ---- ---- ---- ---- 2.8490 -.0140 2.8630 700 ---- ---- ---- ---- 3.0960 -.0140 3.1100 725 ---- ---- ---- ---- 3.3440 -.0140 3.3580 750 ---- ---- ---- ---- 3.5935 -.0140 3.6075 775 ---- ---- ---- ---- 3.8435 -.0140 3.8575 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 UNCH .0115 200 ---- ---- ---- ---- .0215 -.0005 .0220 225 ---- ---- ---- ---- .0370 -.0005 .0375 230 ---- ---- ---- ---- .0405 -.0010 .0415 235 ---- ---- ---- ---- .0450 -.0010 .0460 240 ---- ---- ---- ---- .0490 -.0015 .0505 245 ---- ---- ---- ---- .0540 -.0010 .0550 250 ---- ---- ---- ---- .0590 -.0015 .0605 255 ---- ---- ---- ---- .0645 -.0015 .0660 260 ---- ---- ---- ---- .0700 -.0015 .0715 265 ---- ---- ---- ---- .0760 -.0020 .0780 270 ---- ---- ---- ---- .0825 -.0020 .0845 275 ---- ---- ---- ---- .0895 -.0020 .0915 280 ---- ---- ---- ---- .0970 -.0020 .0990 285 ---- ---- ---- ---- .1050 -.0025 .1075 290 ---- ---- ---- ---- .1135 -.0025 .1160 295 ---- ---- ---- ---- .1230 -.0025 .1255 300 ---- ---- ---- ---- .1330 -.0025 .1355 305 ---- ---- ---- ---- .1435 -.0030 .1465 310 ---- ---- ---- ---- .1550 -.0030 .1580 315 ---- ---- ---- ---- .1675 -.0030 .1705 320 ---- ---- ---- ---- .1805 -.0035 .1840 325 ---- ---- ---- ---- .1945 -.0035 .1980 330 ---- ---- ---- ---- .2095 -.0035 .2130 335 ---- ---- ---- ---- .2250 -.0040 .2290 340 ---- ---- ---- ---- .2415 -.0045 .2460 345 ---- ---- ---- ---- .2590 -.0045 .2635 350 ---- ---- ---- ---- .2770 -.0050 .2820 355 ---- ---- ---- ---- .2960 -.0050 .3010 360 ---- ---- ---- ---- .3160 -.0055 .3215 365 ---- ---- ---- ---- .3370 -.0055 .3425 370 ---- ---- ---- ---- .3585 -.0060 .3645 375 ---- ---- ---- ---- .3815 -.0060 .3875 380 ---- ---- ---- ---- .4055 -.0060 .4115 385 ---- ---- ---- ---- .4300 -.0070 .4370 390 ---- ---- ---- ---- .4560 -.0070 .4630 395 ---- ---- ---- ---- .4830 -.0070 .4900 400 ---- ---- ---- ---- .5110 -.0075 .5185 405 ---- ---- ---- ---- .5400 -.0080 .5480 410 ---- ---- ---- ---- .5700 -.0080 .5780 415 ---- ---- ---- ---- .6010 -.0085 .6095 420 ---- ---- ---- ---- .6330 -.0085 .6415 425 ---- ---- ---- ---- .6655 -.0085 .6740 430 ---- ---- ---- ---- .6990 -.0085 .7075 435 ---- ---- ---- ---- .7330 -.0090 .7420 440 ---- ---- ---- ---- .7675 -.0095 .7770 445 ---- ---- ---- ---- .8030 -.0095 .8125 450 ---- ---- ---- ---- .8390 -.0095 .8485 455 ---- ---- ---- ---- .8755 -.0100 .8855 460 ---- ---- ---- ---- .9125 -.0100 .9225 465 ---- ---- ---- ---- .9505 -.0100 .9605 470 ---- ---- ---- ---- .9885 -.0105 .9990 475 ---- ---- ---- ---- 1.0275 -.0105 1.0380 480 ---- ---- ---- ---- 1.0665 -.0110 1.0775 485 ---- ---- ---- ---- 1.1065 -.0110 1.1175 490 ---- ---- ---- ---- 1.1465 -.0115 1.1580 495 ---- ---- ---- ---- 1.1875 -.0115 1.1990 500 ---- ---- ---- ---- 1.2285 -.0115 1.2400 505 ---- ---- ---- ---- 1.2705 -.0115 1.2820 510 ---- ---- ---- ---- 1.3125 -.0115 1.3240 515 ---- ---- ---- ---- 1.3550 -.0115 1.3665 520 ---- ---- ---- ---- 1.3975 -.0120 1.4095 525 ---- ---- ---- ---- 1.4410 -.0120 1.4530 550 ---- ---- ---- ---- 1.6625 -.0125 1.6750 575 ---- ---- ---- ---- 1.8915 -.0130 1.9045 600 ---- ---- ---- ---- 2.1265 -.0135 2.1400 625 ---- ---- ---- ---- 2.3655 -.0140 2.3795 650 ---- ---- ---- ---- 2.6080 -.0135 2.6215 675 ---- ---- ---- ---- 2.8520 -.0140 2.8660 700 ---- ---- ---- ---- 3.0980 -.0140 3.1120 725 ---- ---- ---- ---- 3.3455 -.0140 3.3595 750 ---- ---- ---- ---- 3.5940 -.0140 3.6080 775 ---- ---- ---- ---- 3.8435 -.0140 3.8575 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 UNCH .0080 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0330 -.0010 .0340 250 ---- ---- ---- ---- .0580 -.0015 .0595 260 ---- ---- ---- ---- .0705 -.0020 .0725 265 ---- ---- ---- ---- .0780 -.0015 .0795 270 ---- ---- ---- ---- .0855 -.0020 .0875 275 ---- ---- ---- ---- .0935 -.0020 .0955 280 ---- ---- ---- ---- .1020 -.0025 .1045 285 ---- ---- ---- ---- .1115 -.0025 .1140 290 ---- ---- ---- ---- .1210 -.0030 .1240 295 ---- ---- ---- ---- .1315 -.0030 .1345 300 ---- ---- ---- ---- .1425 -.0030 .1455 305 ---- ---- ---- ---- .1540 -.0030 .1570 310 ---- ---- ---- ---- .1660 -.0035 .1695 315 ---- ---- ---- ---- .1790 -.0035 .1825 320 ---- ---- ---- ---- .1925 -.0035 .1960 325 ---- ---- ---- ---- .2065 -.0040 .2105 330 ---- ---- ---- ---- .2215 -.0045 .2260 335 ---- ---- ---- ---- .2370 -.0050 .2420 340 ---- ---- ---- ---- .2540 -.0045 .2585 345 ---- ---- ---- ---- .2710 -.0050 .2760 350 ---- ---- ---- ---- .2895 -.0050 .2945 355 ---- ---- ---- ---- .3085 -.0055 .3140 360 ---- ---- ---- ---- .3285 -.0060 .3345 365 ---- ---- ---- ---- .3500 -.0060 .3560 370 ---- ---- ---- ---- .3720 -.0060 .3780 375 ---- ---- ---- ---- .3950 -.0065 .4015 380 ---- ---- ---- ---- .4190 -.0065 .4255 385 ---- ---- ---- ---- .4440 -.0070 .4510 390 ---- ---- ---- ---- .4700 -.0075 .4775 395 ---- ---- ---- ---- .4970 -.0075 .5045 400 ---- ---- ---- ---- .5250 -.0080 .5330 405 ---- ---- ---- ---- .5540 -.0085 .5625 410 ---- ---- ---- ---- .5845 -.0080 .5925 415 ---- ---- ---- ---- .6150 -.0090 .6240 420 ---- ---- ---- ---- .6470 -.0090 .6560 425 ---- ---- ---- ---- .6795 -.0090 .6885 430 ---- ---- ---- ---- .7130 -.0090 .7220 435 ---- ---- ---- ---- .7470 -.0095 .7565 440 ---- ---- ---- ---- .7815 -.0100 .7915 445 ---- ---- ---- ---- .8165 -.0100 .8265 450 ---- ---- ---- ---- .8525 -.0105 .8630 455 ---- ---- ---- ---- .8890 -.0105 .8995 460 ---- ---- ---- ---- .9260 -.0105 .9365 465 ---- ---- ---- ---- .9635 -.0110 .9745 470 ---- ---- ---- ---- 1.0015 -.0115 1.0130 475 ---- ---- ---- ---- 1.0405 -.0110 1.0515 480 ---- ---- ---- ---- 1.0795 -.0115 1.0910 485 ---- ---- ---- ---- 1.1190 -.0120 1.1310 490 ---- ---- ---- ---- 1.1590 -.0120 1.1710 495 ---- ---- ---- ---- 1.2000 -.0120 1.2120 500 ---- ---- ---- ---- 1.2410 -.0120 1.2530 505 ---- ---- ---- ---- 1.2820 -.0125 1.2945 510 ---- ---- ---- ---- 1.3240 -.0125 1.3365 515 ---- ---- ---- ---- 1.3665 -.0125 1.3790 520 ---- ---- ---- ---- 1.4090 -.0125 1.4215 525 ---- ---- ---- ---- 1.4520 -.0130 1.4650 550 ---- ---- ---- ---- 1.6725 -.0135 1.6860 575 ---- ---- ---- ---- 1.9005 -.0140 1.9145 600 ---- ---- ---- ---- 2.1350 -.0140 2.1490 625 ---- ---- ---- ---- 2.3730 -.0150 2.3880 650 ---- ---- ---- ---- 2.6145 -.0150 2.6295 675 ---- ---- ---- ---- 2.8580 -.0150 2.8730 700 ---- ---- ---- ---- 3.1035 -.0150 3.1185 725 ---- ---- ---- ---- 3.3500 -.0155 3.3655 750 ---- ---- ---- ---- 3.5980 -.0150 3.6130 775 ---- ---- ---- ---- 3.8470 -.0150 3.8620 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0200 -.0005 .0205 225 ---- ---- ---- ---- .0375 -.0010 .0385 250 ---- ---- ---- ---- .0645 -.0015 .0660 275 ---- ---- ---- ---- .1020 -.0020 .1040 280 ---- ---- ---- ---- .1110 -.0025 .1135 285 ---- ---- ---- ---- .1205 -.0025 .1230 290 ---- ---- ---- ---- .1305 -.0030 .1335 295 ---- ---- ---- ---- .1415 -.0030 .1445 300 ---- ---- ---- ---- .1525 -.0030 .1555 305 ---- ---- ---- ---- .1645 -.0035 .1680 310 ---- ---- ---- ---- .1770 -.0035 .1805 315 ---- ---- ---- ---- .1900 -.0035 .1935 320 ---- ---- ---- ---- .2040 -.0035 .2075 325 ---- ---- ---- ---- .2185 -.0040 .2225 330 ---- ---- ---- ---- .2335 -.0045 .2380 335 ---- ---- ---- ---- .2495 -.0045 .2540 340 ---- ---- ---- ---- .2665 -.0045 .2710 345 ---- ---- ---- ---- .2840 -.0050 .2890 350 ---- ---- ---- ---- .3025 -.0050 .3075 355 ---- ---- ---- ---- .3220 -.0055 .3275 360 ---- ---- ---- ---- .3420 -.0060 .3480 365 ---- ---- ---- ---- .3630 -.0065 .3695 370 ---- ---- ---- ---- .3855 -.0060 .3915 375 ---- ---- ---- ---- .4085 -.0065 .4150 380 ---- ---- ---- ---- .4325 -.0070 .4395 385 ---- ---- ---- ---- .4575 -.0075 .4650 390 ---- ---- ---- ---- .4840 -.0070 .4910 395 ---- ---- ---- ---- .5110 -.0075 .5185 400 ---- ---- ---- ---- .5390 -.0080 .5470 405 ---- ---- ---- ---- .5680 -.0085 .5765 410 ---- ---- ---- ---- .5980 -.0085 .6065 415 ---- ---- ---- ---- .6290 -.0085 .6375 420 ---- ---- ---- ---- .6610 -.0085 .6695 425 ---- ---- ---- ---- .6935 -.0090 .7025 430 ---- ---- ---- ---- .7265 -.0095 .7360 435 ---- ---- ---- ---- .7605 -.0095 .7700 440 ---- ---- ---- ---- .7950 -.0095 .8045 445 ---- ---- ---- ---- .8300 -.0100 .8400 450 ---- ---- ---- ---- .8655 -.0105 .8760 455 ---- ---- ---- ---- .9020 -.0105 .9125 460 ---- ---- ---- ---- .9390 -.0105 .9495 465 ---- ---- ---- ---- .9765 -.0105 .9870 470 ---- ---- ---- ---- 1.0140 -.0115 1.0255 475 ---- ---- ---- ---- 1.0525 -.0115 1.0640 480 ---- ---- ---- ---- 1.0915 -.0115 1.1030 485 ---- ---- ---- ---- 1.1310 -.0115 1.1425 490 ---- ---- ---- ---- 1.1710 -.0115 1.1825 495 ---- ---- ---- ---- 1.2110 -.0120 1.2230 500 ---- ---- ---- ---- 1.2520 -.0120 1.2640 505 ---- ---- ---- ---- 1.2930 -.0125 1.3055 510 ---- ---- ---- ---- 1.3345 -.0125 1.3470 515 ---- ---- ---- ---- 1.3765 -.0130 1.3895 520 ---- ---- ---- ---- 1.4190 -.0130 1.4320 525 ---- ---- ---- ---- 1.4620 -.0130 1.4750 550 ---- ---- ---- ---- 1.6810 -.0135 1.6945 575 ---- ---- ---- ---- 1.9085 -.0140 1.9225 600 ---- ---- ---- ---- 2.1415 -.0145 2.1560 625 ---- ---- ---- ---- 2.3790 -.0145 2.3935 650 ---- ---- ---- ---- 2.6195 -.0150 2.6345 675 ---- ---- ---- ---- 2.8625 -.0150 2.8775 700 ---- ---- ---- ---- 3.1070 -.0150 3.1220 725 ---- ---- ---- ---- 3.3530 -.0150 3.3680 750 ---- ---- ---- ---- 3.6000 -.0150 3.6150 775 ---- ---- ---- ---- 3.8480 -.0150 3.8630 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0110 -.0005 .0115 200 ---- ---- ---- ---- .0230 -.0005 .0235 225 ---- ---- ---- ---- .0415 -.0010 .0425 250 ---- ---- ---- ---- .0700 -.0015 .0715 275 ---- ---- ---- ---- .1090 -.0025 .1115 285 ---- ---- ---- ---- .1280 -.0030 .1310 290 ---- ---- ---- ---- .1385 -.0030 .1415 295 ---- ---- ---- ---- .1495 -.0030 .1525 300 ---- ---- ---- ---- .1610 -.0035 .1645 305 ---- ---- ---- ---- .1735 -.0030 .1765 310 ---- ---- ---- ---- .1860 -.0035 .1895 315 ---- ---- ---- ---- .1995 -.0035 .2030 320 ---- ---- ---- ---- .2135 -.0040 .2175 325 ---- ---- ---- ---- .2280 -.0045 .2325 330 ---- ---- ---- ---- .2435 -.0045 .2480 335 ---- ---- ---- ---- .2595 -.0050 .2645 340 ---- ---- ---- ---- .2765 -.0050 .2815 345 ---- ---- ---- ---- .2945 -.0050 .2995 350 ---- ---- ---- ---- .3130 -.0055 .3185 355 ---- ---- ---- ---- .3325 -.0055 .3380 360 ---- ---- ---- ---- .3530 -.0060 .3590 365 ---- ---- ---- ---- .3745 -.0060 .3805 370 ---- ---- ---- ---- .3965 -.0065 .4030 375 ---- ---- ---- ---- .4195 -.0070 .4265 380 ---- ---- ---- ---- .4440 -.0070 .4510 385 ---- ---- ---- ---- .4690 -.0070 .4760 390 ---- ---- ---- ---- .4950 -.0075 .5025 395 ---- ---- ---- ---- .5225 -.0075 .5300 400 ---- ---- ---- ---- .5505 -.0080 .5585 405 ---- ---- ---- ---- .5795 -.0080 .5875 410 ---- ---- ---- ---- .6095 -.0085 .6180 415 ---- ---- ---- ---- .6405 -.0085 .6490 420 ---- ---- ---- ---- .6720 -.0090 .6810 425 ---- ---- ---- ---- .7045 -.0090 .7135 430 ---- ---- ---- ---- .7380 -.0090 .7470 435 ---- ---- ---- ---- .7715 -.0095 .7810 440 ---- ---- ---- ---- .8060 -.0100 .8160 445 ---- ---- ---- ---- .8410 -.0100 .8510 450 ---- ---- ---- ---- .8765 -.0105 .8870 455 ---- ---- ---- ---- .9130 -.0100 .9230 460 ---- ---- ---- ---- .9495 -.0105 .9600 465 ---- ---- ---- ---- .9865 -.0110 .9975 470 ---- ---- ---- ---- 1.0245 -.0110 1.0355 475 ---- ---- ---- ---- 1.0630 -.0110 1.0740 480 ---- ---- ---- ---- 1.1015 -.0115 1.1130 485 ---- ---- ---- ---- 1.1410 -.0115 1.1525 490 ---- ---- ---- ---- 1.1805 -.0120 1.1925 495 ---- ---- ---- ---- 1.2205 -.0120 1.2325 500 ---- ---- ---- ---- 1.2615 -.0120 1.2735 505 ---- ---- ---- ---- 1.3025 -.0120 1.3145 510 ---- ---- ---- ---- 1.3435 -.0125 1.3560 515 ---- ---- ---- ---- 1.3855 -.0125 1.3980 520 ---- ---- ---- ---- 1.4275 -.0130 1.4405 525 ---- ---- ---- ---- 1.4705 -.0125 1.4830 550 ---- ---- ---- ---- 1.6885 -.0135 1.7020 575 ---- ---- ---- ---- 1.9150 -.0140 1.9290 600 ---- ---- ---- ---- 2.1475 -.0140 2.1615 625 ---- ---- ---- ---- 2.3840 -.0145 2.3985 650 ---- ---- ---- ---- 2.6240 -.0150 2.6390 675 ---- ---- ---- ---- 2.8660 -.0150 2.8810 700 ---- ---- ---- ---- 3.1100 -.0150 3.1250 725 ---- ---- ---- ---- 3.3555 -.0150 3.3705 750 ---- ---- ---- ---- 3.6020 -.0150 3.6170 775 ---- ---- ---- ---- 3.8495 -.0155 3.8650 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0100 -.0005 .0105 175 ---- ---- ---- ---- .0200 -.0005 .0205 200 ---- ---- ---- ---- .0345 -.0005 .0350 225 ---- ---- ---- ---- .0550 -.0015 .0565 250 ---- ---- ---- ---- .0830 -.0020 .0850 275 ---- ---- ---- ---- .1195 -.0025 .1220 285 ---- ---- ---- ---- .1375 -.0030 .1405 290 ---- ---- ---- ---- .1470 -.0035 .1505 295 ---- ---- ---- ---- .1580 -.0030 .1610 300 ---- ---- ---- ---- .1690 -.0035 .1725 305 ---- ---- ---- ---- .1810 -.0040 .1850 310 ---- ---- ---- ---- .1940 -.0040 .1980 315 ---- ---- ---- ---- .2075 -.0045 .2120 320 ---- ---- ---- ---- .2220 -.0045 .2265 325 ---- ---- ---- ---- .2375 -.0045 .2420 330 ---- ---- ---- ---- .2535 -.0050 .2585 335 ---- ---- ---- ---- .2700 -.0055 .2755 340 ---- ---- ---- ---- .2880 -.0050 .2930 345 ---- ---- ---- ---- .3060 -.0055 .3115 350 ---- ---- ---- ---- .3255 -.0055 .3310 355 ---- ---- ---- ---- .3450 -.0065 .3515 360 ---- ---- ---- ---- .3660 -.0065 .3725 365 ---- ---- ---- ---- .3875 -.0070 .3945 370 ---- ---- ---- ---- .4105 -.0065 .4170 375 ---- ---- ---- ---- .4340 -.0070 .4410 380 ---- ---- ---- ---- .4585 -.0075 .4660 385 ---- ---- ---- ---- .4840 -.0075 .4915 390 ---- ---- ---- ---- .5105 -.0080 .5185 395 ---- ---- ---- ---- .5380 -.0085 .5465 400 ---- ---- ---- ---- .5665 -.0085 .5750 405 ---- ---- ---- ---- .5960 -.0090 .6050 410 ---- ---- ---- ---- .6265 -.0090 .6355 415 ---- ---- ---- ---- .6575 -.0095 .6670 420 ---- ---- ---- ---- .6895 -.0095 .6990 425 ---- ---- ---- ---- .7220 -.0095 .7315 430 ---- ---- ---- ---- .7550 -.0100 .7650 435 ---- ---- ---- ---- .7890 -.0105 .7995 440 ---- ---- ---- ---- .8235 -.0105 .8340 445 ---- ---- ---- ---- .8585 -.0105 .8690 450 ---- ---- ---- ---- .8940 -.0110 .9050 455 ---- ---- ---- ---- .9300 -.0115 .9415 460 ---- ---- ---- ---- .9670 -.0115 .9785 465 ---- ---- ---- ---- 1.0040 -.0120 1.0160 470 ---- ---- ---- ---- 1.0420 -.0120 1.0540 475 ---- ---- ---- ---- 1.0800 -.0125 1.0925 480 ---- ---- ---- ---- 1.1190 -.0125 1.1315 485 ---- ---- ---- ---- 1.1580 -.0125 1.1705 490 ---- ---- ---- ---- 1.1980 -.0125 1.2105 495 ---- ---- ---- ---- 1.2380 -.0130 1.2510 500 ---- ---- ---- ---- 1.2785 -.0130 1.2915 505 ---- ---- ---- ---- 1.3190 -.0135 1.3325 510 ---- ---- ---- ---- 1.3605 -.0135 1.3740 525 ---- ---- ---- ---- 1.4860 -.0140 1.5000 550 ---- ---- ---- ---- 1.7015 -.0145 1.7160 575 ---- ---- ---- ---- 1.9235 -.0155 1.9390 600 ---- ---- ---- ---- 2.1515 -.0160 2.1675 625 ---- ---- ---- ---- 2.3845 -.0160 2.4005 650 ---- ---- ---- ---- 2.6220 -.0160 2.6380 675 ---- ---- ---- ---- 2.8630 -.0165 2.8795 700 ---- ---- ---- ---- 3.1075 -.0165 3.1240 725 ---- ---- ---- ---- 3.3545 -.0170 3.3715 750 ---- ---- ---- ---- 3.6045 -.0165 3.6210 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0120 UNCH .0120 175 ---- ---- ---- ---- .0225 -.0005 .0230 200 ---- ---- ---- ---- .0385 -.0010 .0395 225 ---- ---- ---- ---- .0605 -.0015 .0620 250 ---- ---- ---- ---- .0900 -.0020 .0920 275 ---- ---- ---- ---- .1275 -.0030 .1305 285 ---- ---- ---- ---- .1460 -.0030 .1490 290 ---- ---- ---- ---- .1565 -.0030 .1595 295 ---- ---- ---- ---- .1670 -.0035 .1705 300 ---- ---- ---- ---- .1785 -.0040 .1825 305 ---- ---- ---- ---- .1910 -.0040 .1950 310 ---- ---- ---- ---- .2040 -.0040 .2080 315 ---- ---- ---- ---- .2180 -.0045 .2225 320 ---- ---- ---- ---- .2330 -.0040 .2370 325 ---- ---- ---- ---- .2485 -.0045 .2530 330 ---- ---- ---- ---- .2645 -.0050 .2695 335 ---- ---- ---- ---- .2815 -.0050 .2865 340 ---- ---- ---- ---- .2995 -.0050 .3045 345 ---- ---- ---- ---- .3180 -.0055 .3235 350 ---- ---- ---- ---- .3370 -.0060 .3430 355 ---- ---- ---- ---- .3570 -.0065 .3635 360 ---- ---- ---- ---- .3780 -.0065 .3845 365 ---- ---- ---- ---- .4000 -.0065 .4065 370 ---- ---- ---- ---- .4225 -.0070 .4295 375 ---- ---- ---- ---- .4465 -.0070 .4535 380 ---- ---- ---- ---- .4710 -.0075 .4785 385 ---- ---- ---- ---- .4965 -.0080 .5045 390 ---- ---- ---- ---- .5230 -.0080 .5310 395 ---- ---- ---- ---- .5505 -.0085 .5590 400 ---- ---- ---- ---- .5795 -.0085 .5880 405 ---- ---- ---- ---- .6085 -.0090 .6175 410 ---- ---- ---- ---- .6390 -.0090 .6480 415 ---- ---- ---- ---- .6700 -.0095 .6795 420 ---- ---- ---- ---- .7020 -.0095 .7115 425 ---- ---- ---- ---- .7345 -.0100 .7445 430 ---- ---- ---- ---- .7675 -.0100 .7775 435 ---- ---- ---- ---- .8015 -.0100 .8115 440 ---- ---- ---- ---- .8355 -.0110 .8465 445 ---- ---- ---- ---- .8705 -.0110 .8815 450 ---- ---- ---- ---- .9060 -.0110 .9170 455 ---- ---- ---- ---- .9420 -.0115 .9535 460 ---- ---- ---- ---- .9790 -.0115 .9905 465 ---- ---- ---- ---- 1.0160 -.0115 1.0275 470 ---- ---- ---- ---- 1.0535 -.0120 1.0655 475 ---- ---- ---- ---- 1.0915 -.0125 1.1040 480 ---- ---- ---- ---- 1.1305 -.0120 1.1425 485 ---- ---- ---- ---- 1.1695 -.0125 1.1820 490 ---- ---- ---- ---- 1.2090 -.0125 1.2215 495 ---- ---- ---- ---- 1.2485 -.0130 1.2615 500 ---- ---- ---- ---- 1.2890 -.0130 1.3020 505 ---- ---- ---- ---- 1.3295 -.0135 1.3430 510 ---- ---- ---- ---- 1.3705 -.0135 1.3840 525 ---- ---- ---- ---- 1.4955 -.0140 1.5095 550 ---- ---- ---- ---- 1.7100 -.0145 1.7245 575 ---- ---- ---- ---- 1.9310 -.0155 1.9465 600 ---- ---- ---- ---- 2.1580 -.0155 2.1735 625 ---- ---- ---- ---- 2.3900 -.0160 2.4060 650 ---- ---- ---- ---- 2.6260 -.0160 2.6420 675 ---- ---- ---- ---- 2.8660 -.0165 2.8825 700 ---- ---- ---- ---- 3.1090 -.0165 3.1255 725 ---- ---- ---- ---- 3.3555 -.0165 3.3720 750 ---- ---- ---- ---- 3.6045 -.0165 3.6210 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0140 UNCH .0140 175 ---- ---- ---- ---- .0260 -.0005 .0265 200 ---- ---- ---- ---- .0430 -.0010 .0440 225 ---- ---- ---- ---- .0665 -.0015 .0680 250 ---- ---- ---- ---- .0975 -.0020 .0995 275 ---- ---- ---- ---- .1370 -.0025 .1395 285 ---- ---- ---- ---- .1560 -.0030 .1590 290 ---- ---- ---- ---- .1665 -.0035 .1700 295 ---- ---- ---- ---- .1775 -.0035 .1810 300 ---- ---- ---- ---- .1895 -.0035 .1930 305 ---- ---- ---- ---- .2020 -.0040 .2060 310 ---- ---- ---- ---- .2155 -.0040 .2195 315 ---- ---- ---- ---- .2300 -.0040 .2340 320 ---- ---- ---- ---- .2450 -.0045 .2495 325 ---- ---- ---- ---- .2605 -.0050 .2655 330 ---- ---- ---- ---- .2770 -.0050 .2820 335 ---- ---- ---- ---- .2945 -.0050 .2995 340 ---- ---- ---- ---- .3125 -.0055 .3180 345 ---- ---- ---- ---- .3310 -.0055 .3365 350 ---- ---- ---- ---- .3505 -.0060 .3565 355 ---- ---- ---- ---- .3710 -.0060 .3770 360 ---- ---- ---- ---- .3920 -.0065 .3985 365 ---- ---- ---- ---- .4140 -.0065 .4205 370 ---- ---- ---- ---- .4365 -.0070 .4435 375 ---- ---- ---- ---- .4605 -.0070 .4675 380 ---- ---- ---- ---- .4850 -.0075 .4925 385 ---- ---- ---- ---- .5110 -.0075 .5185 390 ---- ---- ---- ---- .5375 -.0080 .5455 395 ---- ---- ---- ---- .5650 -.0085 .5735 400 ---- ---- ---- ---- .5935 -.0090 .6025 405 ---- ---- ---- ---- .6230 -.0090 .6320 410 ---- ---- ---- ---- .6535 -.0090 .6625 415 ---- ---- ---- ---- .6845 -.0095 .6940 420 ---- ---- ---- ---- .7165 -.0095 .7260 425 ---- ---- ---- ---- .7490 -.0095 .7585 430 ---- ---- ---- ---- .7820 -.0100 .7920 435 ---- ---- ---- ---- .8155 -.0105 .8260 440 ---- ---- ---- ---- .8500 -.0105 .8605 445 ---- ---- ---- ---- .8850 -.0105 .8955 450 ---- ---- ---- ---- .9205 -.0110 .9315 455 ---- ---- ---- ---- .9560 -.0115 .9675 460 ---- ---- ---- ---- .9925 -.0115 1.0040 465 ---- ---- ---- ---- 1.0295 -.0115 1.0410 470 ---- ---- ---- ---- 1.0670 -.0120 1.0790 475 ---- ---- ---- ---- 1.1045 -.0125 1.1170 480 ---- ---- ---- ---- 1.1430 -.0120 1.1550 485 ---- ---- ---- ---- 1.1815 -.0125 1.1940 490 ---- ---- ---- ---- 1.2205 ---- ---- 500 ---- ---- ---- ---- 1.3000 -.0130 1.3130 525 ---- ---- ---- ---- 1.5045 -.0140 1.5185 550 ---- ---- ---- ---- 1.7170 -.0145 1.7315 575 ---- ---- ---- ---- 1.9365 -.0150 1.9515 600 ---- ---- ---- ---- 2.1615 -.0155 2.1770 625 ---- ---- ---- ---- 2.3920 -.0160 2.4080 650 ---- ---- ---- ---- 2.6270 -.0165 2.6435 675 ---- ---- ---- ---- 2.8665 -.0165 2.8830 700 ---- ---- ---- ---- 3.1090 -.0165 3.1255 725 ---- ---- ---- ---- 3.3555 -.0165 3.3720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 902 2848 35955 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 6.50 +2.75 3.75 50 73000 ---- ---- ---- ---- 342.25 -.50 342.75 10 81000 ---- ---- ---- ---- 266.50 +3.50 263.00 25 85000 ---- ---- ---- ---- 229.25 +6.00 223.25 100 90000 ---- ---- ---- ---- 183.25 +9.75 173.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 11.50 -4.50 16.00 50 120000 ---- ---- ---- ---- 5.00 -2.50 7.50 125 81000 ---- ---- ---- ---- 152.50 -11.75 164.25 25 85000 ---- ---- ---- ---- 119.00 -11.75 130.75 100 90000 ---- ---- ---- ---- 82.00 -11.75 93.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 23.25 -1.50 24.75 50 105000 ---- ---- ---- ---- 16.00 -1.00 17.00 25 110000 ---- ---- ---- ---- 10.75 -1.00 11.75 25 120000 ---- ---- ---- ---- 4.75 -.25 5.00 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 71.00 -3.50 74.50 175 90000 ---- ---- ---- ---- 48.25 -2.50 50.75 50 95000 ---- ---- ---- ---- 33.25 -2.00 35.25 50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 23.25 -1.25 24.50 50 105000 ---- ---- ---- ---- 17.25 -1.00 18.25 25 110000 ---- ---- ---- ---- 12.75 -.75 13.50 25 120000 ---- ---- ---- ---- 6.75 -.50 7.25 50 85000 ---- ---- ---- ---- 61.50 -3.00 64.50 175 90000 ---- ---- ---- ---- 43.75 -2.25 46.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 21.25 -.25 21.50 50 105000 ---- ---- ---- ---- 16.00 -.50 16.50 25 110000 ---- ---- ---- ---- 12.25 -.25 12.50 25 120000 ---- ---- ---- ---- 6.75 -.25 7.00 50 85000 ---- ---- ---- ---- 53.00 -.75 53.75 175 90000 ---- ---- ---- ---- 37.25 -.75 38.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 -.25 3.75 50 85000 ---- ---- ---- ---- 49.75 -2.50 52.25 50 90000 ---- ---- ---- ---- 34.25 -2.00 36.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 +.25 3.50 50 85000 ---- ---- ---- ---- 47.50 +2.00 45.50 50 90000 ---- ---- ---- ---- 32.50 +1.25 31.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.50 -.25 4.75 50 85000 ---- ---- ---- ---- 49.50 -2.00 51.50 50 90000 ---- ---- ---- ---- 34.50 -1.50 36.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2085 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 49.00 +14.50 34.50 175 68000 ---- ---- ---- ---- 3.00 +2.75 .25 75 68500 ---- ---- ---- ---- 3.25 +3.00 .25 25 70000 ---- ---- ---- ---- 3.50 +3.25 .25 450 73000 ---- ---- ---- ---- 4.75 +4.50 .25 100 74000 ---- ---- ---- ---- 5.00 +4.75 .25 50 75000 ---- ---- ---- ---- 5.50 +5.25 .25 50 80000 ---- ---- ---- ---- 8.00 +7.75 .25 100 85000 ---- ---- ---- ---- 11.25 +11.00 .25 175 88000 ---- ---- ---- ---- 13.50 +13.25 .25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .75 -.50 1.25 75 68500 ---- ---- ---- ---- 1.00 -.50 1.50 25 70000 ---- ---- ---- ---- 1.25 -.50 1.75 300 73000 ---- ---- ---- ---- 2.50 -.50 3.00 100 74000 ---- ---- ---- ---- 3.00 -.50 3.50 50 75000 ---- ---- ---- ---- 3.50 -.75 4.25 50 80000 ---- ---- ---- ---- 7.50 -.75 8.25 100 85000 ---- ---- ---- ---- 15.00 -.75 15.75 200 88000 ---- ---- ---- ---- 21.75 -1.00 22.75 25 92500 ---- ---- ---- ---- 36.00 ---- ---- 95000 ---- ---- ---- ---- 46.00 -.50 46.50 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 141.75 +3.50 138.25 60 70000 ---- ---- ---- ---- 6.75 UNCH 6.75 100 73000 ---- ---- ---- ---- 10.50 +.25 10.25 200 74000 ---- ---- ---- ---- 12.00 +.50 11.50 100 75000 ---- ---- ---- ---- 13.50 +.25 13.25 225 80000 ---- ---- ---- ---- 24.25 +.75 23.50 25 85000 ---- ---- ---- ---- 41.50 +1.50 40.00 50 88000 ---- ---- ---- ---- 56.00 +2.00 54.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 172.75 +3.75 169.00 60 70000 ---- ---- ---- ---- 15.25 +.50 14.75 100 74000 ---- ---- ---- ---- 22.75 +.75 22.00 100 75000 ---- ---- ---- ---- 25.00 +.75 24.25 650 80000 ---- ---- ---- ---- 40.25 +1.25 39.00 35 88000 ---- ---- ---- ---- 81.50 +2.50 79.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 197.50 +.75 196.75 60 70000 ---- ---- ---- ---- 31.00 UNCH 31.00 100 74000 ---- ---- ---- ---- 40.25 UNCH 40.25 100 75000 ---- ---- ---- ---- 43.00 UNCH 43.00 225 80000 ---- ---- ---- ---- 59.00 UNCH 59.00 25 88000 ---- ---- ---- ---- 101.50 +.50 101.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 +.75 29.25 100 74000 ---- ---- ---- ---- 42.25 +1.25 41.00 100 75000 ---- ---- ---- ---- 45.75 +1.25 44.50 75 88000 ---- ---- ---- ---- 113.00 +2.75 110.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.25 -1.25 33.50 100 74000 ---- ---- ---- ---- 46.25 -1.75 48.00 100 75000 ---- ---- ---- ---- 50.25 -1.75 52.00 75 88000 ---- ---- ---- ---- 120.50 -3.25 123.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.00 +.75 36.25 100 74000 ---- ---- ---- ---- 51.75 +1.25 50.50 100 75000 ---- ---- ---- ---- 55.75 +1.00 54.75 75 88000 ---- ---- ---- ---- 127.00 +2.25 124.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5540 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- 6.027B 5.846A 5.846A 5.976 +.017 5.959 1950 ---- 5.777B 5.596A 5.596A 5.726 +.017 5.709 1975 ---- 5.527B 5.346A 5.346A 5.476 +.017 5.459 2000 ---- 5.277B 5.096A 5.096A 5.226 +.017 5.209 2025 ---- 5.027B 4.846A 4.846A 4.976 +.017 4.959 2050 ---- 4.777B 4.596A 4.596A 4.726 +.017 4.709 2075 ---- 4.527B 4.346A 4.346A 4.476 +.017 4.459 2100 ---- 4.277B 4.096A 4.096A 4.226 +.017 4.209 2125 ---- 4.027B 3.846A 3.846A 3.976 +.017 3.959 2150 ---- 3.777B 3.596A 3.596A 3.726 +.017 3.709 2175 ---- 3.527B 3.346A 3.346A 3.476 +.017 3.459 2200 ---- 3.279B 3.090A 3.090A 3.226 +.017 3.209 2225 ---- 3.029B 2.840A 2.840A 2.976 +.017 2.959 2250 ---- 2.779B 2.590A 2.590A 2.726 +.017 2.709 2275 ---- 2.529B 2.340A 2.340A 2.477 +.018 2.459 2300 ---- 2.279B 2.091A 2.091A 2.227 +.017 2.210 2320 ---- 2.080B 1.891A 1.891A 2.027 +.017 2.010 2325 ---- 2.030B 1.841A 1.841A 1.977 +.016 1.961 2330 ---- 1.980B 1.791A 1.791A 1.927 +.016 1.911 2335 ---- 1.930B 1.738A 1.738A 1.877 +.016 1.861 2340 ---- 1.880B 1.692A 1.692A 1.827 +.016 1.811 2345 ---- 1.830B 1.642A 1.642A 1.777 +.015 1.762 2350 ---- 1.780B 1.592A 1.592A 1.727 +.015 1.712 2355 ---- 1.731B 1.542A 1.542A 1.677 +.014 1.663 2360 ---- 1.681B 1.489A 1.489A 1.627 +.014 1.613 2365 ---- 1.631B 1.443A 1.443A 1.577 +.013 1.564 2370 ---- 1.581B 1.393A 1.393A 1.527 +.013 1.514 2375 ---- 1.531B 1.340A 1.340A 1.477 +.012 1.465 2380 ---- 1.481B 1.294A 1.294A 1.427 +.011 1.416 2385 ---- 1.432B 1.241A 1.241A 1.377 +.011 1.366 2390 ---- 1.382B 1.195A 1.195A 1.327 +.010 1.317 2395 ---- 1.333B 1.142A 1.142A 1.277 +.009 1.268 2400 ---- 1.282B 1.093A 1.093A 1.227 +.007 1.220 2405 ---- 1.233B 1.047A 1.047A 1.177 +.006 1.171 2410 ---- 1.183B .998A .998A 1.127 +.004 1.123 2415 ---- 1.134B .946A .946A 1.078 +.004 1.074 2420 ---- 1.084B .897A .897A 1.028 +.002 1.026 2425 ---- 1.035B .791A .791A .979 UNCH .979 4 2430 ---- .986B .809A .809A .929 -.002 .931 2435 ---- .937B .761A .761A .880 -.004 .884 2440 ---- .888B .706A .706A .831 -.006 .837 2445 ---- .840B .658A .658A .782 -.009 .791 4 2450 ---- .790B .563A .563A .734 -.012 .746 1 2455 ---- .742B .557A .557A .685 -.016 .701 2460 ---- .693B .512A .512A .638 -.019 .657 2465 ---- .643B .471A .471A .590 -.023 .613 2470 ---- .596B .434A .434A .544 -.027 .571 2475 ---- .600B .354A .354A .498 -.033 .531 2 2480 ---- .504B .342A .342A .453 -.038 .491 2485 ---- .473B .283A .283A .410 -.043 .453 2490 ---- .452B .251A .251A .368 -.048 .416 14 9 2495 ---- .409B .220A .220A .327 -.054 .381 2500 ---- .380B .192A .192A .289 -.059 .348 2505 ---- .331B .167A .167A .253 -.064 .317 2 2510 .229 .300 .144A .213A .220 -.067 33 .287 32 11 2515 ---- .263B .122A .122A .190 -.069 .259 2520 ---- .235B .103A .103A .162 -.071 .233 5 7 2525 .129 .170 .087A .158A .138 -.071 8 .209 2 1 2530 .126 .126 .073A .147B .115 -.071 1 .186 6 6 2535 ---- ---- .061A .061A .096 -.069 .165 2540 ---- ---- .052A .052A .080 -.066 .146 75 2545 ---- ---- .043A .043A .066 -.063 .129 2550 .088 .089 .036A .065 .054 -.059 13 .113 6 101 2555 ---- ---- .031A .031A .045 -.054 .099 4 4 2560 ---- ---- .027A .027A .037 -.050 .087 16 7 2565 ---- ---- .024A .024A .031 -.045 .076 2570 .028 .028 .021A .028 .026 -.041 1 .067 9 9 2575 ---- ---- .018A .018A .022 -.036 .058 3 3 2580 ---- ---- .016A .016A .018 -.033 .051 1 1 2585 .025 .025 .015A .017A .015 -.030 3 .045 1 9 2590 ---- ---- .013A .013A .013 -.027 .040 4 4 2595 ---- ---- .012A .012A .011 -.024 .035 5 16 2600 ---- ---- .011A .011A .009 -.022 .031 200 2605 ---- ---- .011A .011A .007 -.021 .028 3 2610 ---- ---- .010A .010A .006 -.019 .025 2615 ---- ---- .009A .009A .005 -.017 .022 2620 ---- ---- .009A .009A .004 -.016 1 .020 2625 ---- ---- .008A .008A .004 -.014 .018 125 2630 ---- ---- .008A .008A .003 -.013 .016 4 2635 ---- ---- .007A .007A .002 -.012 .014 5 2640 ---- ---- .007A .007A .002 -.011 .013 1 2645 ---- ---- .007A .007A .002 -.010 .012 4 2650 ---- ---- .006A .006A .001 -.010 .011 3 2655 ---- ---- .006A .006A .001 -.009 .010 2660 ---- ---- .006A .006A .001 -.008 .009 6 2665 ---- ---- .005A .005A .001 -.007 .008 2670 ---- ---- .005A .005A .001 -.006 .007 2675 ---- ---- .005A .005A .001 -.006 .007 1 2680 ---- ---- .005A .005A .001 -.005 .006 2685 ---- ---- .004A .004A .001 -.005 .006 1 2690 ---- ---- .004A .004A .001 -.004 .005 2695 ---- ---- .004A .004A .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 1 2705 ---- ---- ---- ---- .001 -.003 .004 1 2710 ---- ---- ---- ---- .001 -.003 .004 2715 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 7 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 108 638 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 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 1 2320 ---- ---- ---- ---- .001 -.001 .002 2325 ---- ---- ---- ---- .001 -.001 .002 2330 ---- ---- ---- ---- .001 -.001 .002 1 2335 ---- ---- ---- ---- .001 -.002 .003 3 2340 ---- ---- ---- ---- .001 -.002 .003 2345 ---- ---- ---- ---- .001 -.002 .003 1 2350 ---- ---- ---- ---- .001 -.003 .004 20 20 2355 ---- ---- ---- ---- .001 -.003 .004 9 2360 ---- ---- .004A .004A .001 -.004 .005 2365 ---- ---- .004A .004A .001 -.004 .005 2370 ---- ---- .004A .004A .001 -.005 .006 2375 ---- ---- .004A .004A .001 -.005 .006 2380 ---- ---- .005A .005A .001 -.006 .007 2385 ---- ---- .004A .004A .001 -.007 .008 2390 ---- ---- .004A .004A .001 -.008 .009 2395 .008 .008 .005A .005A .001 -.009 1 .010 2400 ---- ---- .005A .005A .001 -.010 1 .011 10 2405 ---- ---- .005A .005A .001 -.012 .013 2410 ---- ---- .006A .006A .002 -.012 .014 2415 ---- ---- .006A .006A .002 -.014 .016 20 20 2420 ---- ---- .006A .006A .002 -.016 .018 5 2425 ---- ---- .006A .006A .003 -.017 .020 2430 ---- ---- .007A .007A .004 -.019 .023 2435 ---- .026B .007A .007A .004 -.021 .025 2440 ---- .031B .008A .008A .005 -.024 .029 1 1 2445 ---- .036B .008A .008A .007 -.026 .033 2450 ---- .043B .009A .009A .008 -.029 .037 1 105 2455 ---- .050B .010A .010A .010 -.032 .042 2460 ---- .059B .011A .059B .012 -.036 .048 2465 .041 .069B .012A .012A .015 -.040 1 .055 10 2470 .009 .081B .009 .009 .018 -.045 1 .063 2475 .080 .093B .016A .084B .022 -.050 2 .072 1 1 2480 .020 .108B .019A .025B .027 -.055 1 .082 2485 ---- .126B .023A .126B .034 -.060 .094 5 2490 ---- .145B .027A .145B .042 -.065 .107 8 2495 .041 .167B .033A .050B .051 -.071 1 .122 2500 .130 .191B .038 .045B .063 -.076 10 .139 1 2505 ---- .216B .051A .216B .077 -.081 .158 2510 .060 .244B .058 .069B .094 -.084 6 .178 2515 ---- .272B .078A .271B .114 -.086 .200 2520 ---- .303B .095A .302B .136 -.088 .224 6 2525 .139 .338B .116A .120B .162 -.088 7 .250 2530 .157 .372B .137 .154B .189 -.088 9 .277 2535 .184 .409B .164A .220B .220 -.086 12 .306 2540 ---- .447B .191A .446B .254 -.083 .337 2545 ---- .485B .226A .484B .290 -.080 .370 2550 ---- .535B .256A .535B .328 -.076 .404 3 2555 ---- .519B .302A .513B .369 -.071 .440 2560 ---- .564B .377A .558B .411 -.067 .478 1 2565 ---- .609B .416A .607B .455 -.062 .517 6 2570 ---- .639B .455A .622B .500 -.057 .557 3 2575 ---- .759B .456A .759B .545 -.054 1 .599 1 2580 ---- .729B .539A .716B .592 -.050 .642 7 2585 ---- .776B .585A .760B .639 -.047 .686 2590 ---- .828B .645A .827B .686 -.044 .730 2595 ---- .876B .691A .857B .734 -.042 .776 3 2600 ---- .996B .681A .996B .783 -.039 .822 3 2605 ---- .973B .786A .964B .831 -.037 .868 2610 ---- 1.022B .834A 1.022B .880 -.035 .915 2615 ---- 1.068B .882A 1.068B .929 -.034 .963 2620 ---- 1.117B .931A 1.117B .978 -.032 1.010 2625 ---- 1.170B .980A 1.170B 1.027 -.031 1.058 2630 ---- 1.216B 1.029A 1.216B 1.077 -.030 1.107 2635 ---- 1.265B 1.078A 1.265B 1.126 -.029 1.155 2640 ---- 1.315B 1.128A 1.315B 1.176 -.028 1.204 2645 ---- 1.364B 1.177A 1.344B 1.225 -.027 1.252 2650 ---- 1.414B 1.226A 1.414B 1.275 -.026 1.301 2655 ---- 1.467B 1.276A 1.467B 1.325 -.025 1.350 2660 ---- 1.513B 1.325A 1.508B 1.375 -.024 1.399 2665 ---- 1.563B 1.375A 1.557B 1.425 -.023 1.448 2670 ---- 1.607B 1.424A 1.607B 1.475 -.023 1.498 2675 ---- 1.662B 1.474A 1.662B 1.525 -.022 1.547 2680 ---- 1.712B 1.524A 1.712B 1.575 -.021 1.596 2685 ---- 1.762B 1.573A 1.762B 1.625 -.021 1.646 2690 ---- 1.812B 1.623A 1.812B 1.675 -.020 1.695 2695 ---- 1.865B 1.673A 1.865B 1.725 -.020 1.745 2700 ---- 1.911B 1.723A 1.911B 1.775 -.020 1.795 2705 ---- 1.961B 1.772A 1.961B 1.825 -.019 1.844 2710 ---- 2.011B 1.822A 2.011B 1.875 -.019 1.894 2715 ---- 2.061B 1.872A 2.061B 1.925 -.019 1.944 2725 ---- 2.161B 1.971A 2.161B 2.025 -.018 2.043 2750 ---- 2.411B 2.222A 2.411B 2.275 -.017 2.292 2775 ---- 2.661B 2.471A 2.661B 2.524 -.018 2.542 2800 ---- 2.912B 2.721A 2.912B 2.774 -.017 2.791 2825 ---- 3.162B 2.971A 3.162B 3.024 -.017 3.041 2850 ---- 3.412B 3.221A 3.412B 3.274 -.017 3.291 2875 ---- 3.662B 3.471A 3.662B 3.524 -.017 3.541 2900 ---- 3.912B 3.721A 3.912B 3.774 -.017 3.791 2925 ---- 4.161B 3.974A 4.145B 4.024 -.017 4.041 2950 ---- 4.405B 4.224A 4.395B 4.274 -.017 4.291 2975 ---- 4.661B 4.474A 4.661B 4.524 -.017 4.541 3000 ---- 4.911B 4.720A 4.911B 4.774 -.017 4.791 3025 ---- 5.161B 4.971A 5.161B 5.024 -.017 5.041 3050 ---- 5.410B 5.221A 5.410B 5.274 -.017 5.291 3075 ---- 5.660B 5.470A 5.660B 5.524 -.017 5.541 3100 ---- 5.910B 5.721A 5.910B 5.774 -.017 5.791 3125 ---- 6.160B 5.971A 6.160B 6.024 -.017 6.041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 43 234 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.017 4.959 2050 ---- ---- ---- ---- 4.726 +.017 4.709 2075 ---- ---- ---- ---- 4.476 +.017 4.459 2100 ---- ---- ---- ---- 4.226 +.017 4.209 2125 ---- ---- ---- ---- 3.976 +.017 3.959 2150 ---- ---- ---- ---- 3.727 +.018 3.709 2175 ---- ---- ---- ---- 3.478 +.018 3.460 2200 ---- ---- ---- ---- 3.229 +.018 3.211 2225 ---- ---- ---- ---- 2.980 +.017 2.963 2250 ---- ---- ---- ---- 2.733 +.016 2.717 2275 ---- ---- ---- ---- 2.486 +.014 2.472 2300 ---- ---- ---- ---- 2.240 +.011 2.229 2325 ---- 2.032B 1.803A 1.803A 1.997 +.008 1.989 2350 ---- 1.860B 1.570A 1.570A 1.756 +.003 1.753 2375 ---- 1.620B 1.345A 1.345A 1.520 -.002 1.522 2400 ---- 1.392B 1.130A 1.130A 1.292 -.008 1.300 2405 ---- 1.283B 1.093A 1.093A 1.247 -.009 1.256 2410 ---- 1.234B 1.130A 1.130A 1.203 -.010 1.213 2415 ---- 1.199B 1.089A 1.089A 1.159 -.012 1.171 2420 ---- 1.154B 1.049A 1.049A 1.116 -.013 1.129 2425 ---- 1.170B .927A .927A 1.074 -.014 1.088 2430 ---- 1.064B .970A .970A 1.032 -.016 1.048 2435 ---- 1.021B .932A .932A .991 -.017 1.008 2440 ---- .978B .895A .895A .951 -.018 .969 2445 ---- .935B .859A .859A .911 -.020 .931 2450 ---- .961B .741A .741A .872 -.022 .894 2455 ---- ---- .710A .710A .834 -.023 .857 2460 ---- ---- .677A .677A .797 -.025 .822 2465 ---- ---- .645A .645A .761 -.026 .787 2470 ---- ---- .612A .612A .726 -.026 .752 2475 ---- .771B .580A .580A .691 -.028 .719 2480 .700 .733B .550A .639A .658 -.028 2 .686 2 2 2485 ---- .700B .522A .522A .625 -.029 .654 2490 ---- .667B .496A .496A .594 -.030 .624 2495 ---- .635B .469A .469A .563 -.031 .594 2500 ---- .605B .443A .443A .534 -.032 .566 2505 ---- .574B .420A .420A .505 -.033 .538 2510 ---- .545B .395A .395A .478 -.034 .512 2515 ---- .517B .373A .373A .452 -.034 .486 2520 ---- .490B .352A .352A .426 -.036 .462 2525 ---- .463B .330A .330A .402 -.036 .438 2530 ---- .439B .312A .312A .379 -.036 .415 2535 ---- .413B .293A .293A .356 -.037 .393 2540 ---- .391B .275A .275A .335 -.037 .372 2545 ---- .369B .258A .258A .315 -.037 .352 2550 ---- .348B .241A .241A .296 -.037 .333 2555 ---- .327B .226A .226A .277 -.037 .314 5 2560 ---- .307B .212A .212A .260 -.036 .296 2565 ---- .289B .197A .197A .244 -.035 .279 2570 ---- .272B .185A .185A .228 -.035 .263 4 2575 ---- .255B .173A .173A .214 -.034 .248 2580 ---- .240B .162A .162A .200 -.034 .234 2585 ---- .225B .152A .152A .187 -.033 .220 2590 ---- .211B .143A .143A .175 -.032 .207 2595 ---- .198B .134A .134A .164 -.031 .195 2600 ---- .185B .127A .127A .153 -.031 .184 2605 ---- ---- .119A .119A .143 -.030 .173 2610 ---- ---- .112A .112A .134 -.029 .163 2615 ---- ---- .105A .105A .125 -.029 .154 7 2620 ---- ---- .099A .099A .117 -.028 .145 2625 ---- ---- .093A .093A .110 -.026 .136 2630 ---- ---- .088A .088A .103 -.026 .129 2635 ---- ---- .083A .083A .096 -.025 .121 2640 ---- ---- .079A .079A .090 -.024 .114 2645 ---- ---- .074A .074A .085 -.023 .108 2650 ---- ---- .070A .070A .079 -.023 .102 100 2655 ---- ---- .066A .066A .075 -.021 .096 2660 ---- ---- .063A .063A .070 -.021 .091 2665 ---- ---- .061A .061A .066 -.020 .086 2670 ---- ---- .058A .058A .062 -.020 .082 2675 ---- ---- .055A .055A .059 -.018 .077 2680 ---- ---- .052A .052A .056 -.017 .073 2685 ---- ---- .050A .050A .053 -.016 .069 2690 ---- ---- .047A .047A .050 -.016 .066 2695 ---- ---- .045A .045A .047 -.015 .062 2700 ---- ---- .043A .043A .045 -.014 .059 2705 ---- ---- .041A .041A .042 -.014 .056 2710 ---- ---- .039A .039A .040 -.014 .054 2715 ---- ---- .038A .038A .038 -.013 .051 2725 ---- ---- .034A .034A .035 -.011 .046 2750 ---- ---- .028A .028A .028 -.009 .037 2775 ---- ---- .024A .024A .022 -.008 .030 2800 ---- ---- .020A .020A .018 -.007 .025 2825 ---- ---- .018A .018A .015 -.006 .021 2850 ---- ---- .016A .016A .013 -.005 .018 12 2875 ---- ---- .014A .014A .011 -.004 .015 40 2900 ---- ---- ---- ---- .010 -.003 .013 42 2925 ---- ---- ---- ---- .008 -.004 .012 2950 ---- ---- ---- ---- .007 -.003 .010 2975 ---- ---- ---- ---- .006 -.003 .009 3000 ---- ---- ---- ---- .006 -.002 .008 3025 ---- ---- ---- ---- .005 -.003 .008 3050 ---- ---- ---- ---- .005 -.002 .007 3075 ---- ---- ---- ---- .004 -.002 .006 3100 ---- ---- ---- ---- .004 -.002 .006 3125 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 212 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .003 +.001 .002 2175 ---- ---- ---- ---- .004 +.001 .003 2200 ---- ---- ---- ---- .005 UNCH .005 2225 ---- ---- ---- ---- .007 UNCH .007 2250 ---- .011B ---- .011B .009 -.001 .010 2275 ---- .016B .014A .016B .012 -.003 .015 2300 ---- .023B .017A .023B .017 -.005 .022 10 2325 ---- .033B .022A .033B .023 -.009 .032 5 2350 ---- .047B .030A .030A .032 -.014 .046 6 14 2375 ---- .071B .041A .041A .046 -.019 .065 2400 ---- .105B .059A .059A .067 -.025 .092 1 1 2405 ---- .113B .064A .064A .072 -.027 .099 2410 ---- .122B .069A .122B .078 -.028 .106 2415 ---- .132B .074A .132B .085 -.028 .113 2420 ---- .142B .080A .142B .092 -.030 .122 2 2425 ---- .153B .086A .153B .099 -.032 .131 2430 ---- .165B .093A .165B .107 -.033 .140 2435 ---- .178B .100A .178B .116 -.034 .150 2440 ---- .191B .108A .191B .126 -.035 .161 2445 ---- .205B .116A .205B .136 -.037 .173 2450 ---- .219B .125A .219B .147 -.039 .186 103 2455 ---- .236B .135A .236B .159 -.040 .199 2460 ---- .253B .146A .253B .172 -.041 .213 1 2465 ---- .272B .157A .272B .186 -.042 .228 2470 ---- .291B .169A .291B .200 -.044 .244 2475 ---- .311B .183A .311B .216 -.045 .261 2480 ---- .332B .197A .332B .232 -.046 .278 2485 ---- .354B .214A .354B .250 -.046 .296 2490 ---- .377B .230A .377B .268 -.047 .315 2495 ---- .401B .248A .401B .288 -.047 .335 2500 ---- .426B .266A .426B .308 -.049 .357 100 2505 ---- .452B .285A .452B .330 -.049 .379 2510 ---- .479B .306A .479B .352 -.051 .403 2515 ---- .507B .327A .507B .376 -.051 .427 2520 ---- .536B .350A .536B .400 -.053 .453 2525 ---- .566B .373A .566B .426 -.053 .479 2530 ---- .596B .398A .596B .453 -.053 .506 2535 ---- .628B .424A .627B .480 -.054 .534 2540 ---- .660B .450A .659B .509 -.054 .563 2545 ---- .693B .478A .692B .539 -.054 .593 2550 ---- .729B .507A .729B .569 -.054 .623 1 2555 ---- .762B .536A .761B .601 -.054 .655 2560 ---- .798B .566A .797B .634 -.053 .687 1 2565 ---- .834B .605A .833B .667 -.053 .720 1 2570 ---- .872B .638A .871B .702 -.052 .754 2575 ---- .912B .664A .912B .737 -.052 .789 1 2580 ---- .868B .705A .705A .773 -.051 .824 2585 ---- .908B .751A .751A .810 -.050 .860 2590 ---- .949B .789A .789A .848 -.050 .898 2595 ---- .990B .882A .882A .887 -.048 .935 2600 ---- 1.115B .847A 1.115B .926 -.048 .974 2 2605 ---- 1.075B .960A .960A .966 -.047 1.013 2610 ---- 1.118B 1.000A 1.000A 1.007 -.046 1.053 2615 ---- 1.161B 1.041A 1.041A 1.048 -.045 1.093 2620 ---- 1.205B 1.082A 1.082A 1.090 -.044 1.134 2625 ---- 1.330B 1.049A 1.330B 1.133 -.043 1.176 2630 ---- 1.294B 1.163A 1.163A 1.176 -.042 1.218 3 2635 ---- 1.339B 1.204A 1.204A 1.219 -.042 1.261 2640 ---- 1.384B 1.245A 1.245A 1.263 -.041 1.304 2645 ---- 1.430B 1.287A 1.287A 1.307 -.040 1.347 2650 ---- 1.556B 1.265A 1.556B 1.352 -.039 1.391 2655 ---- 1.507B 1.370A 1.370A 1.397 -.039 1.436 2660 ---- 1.509B 1.413A 1.413A 1.443 -.037 1.480 2665 ---- ---- 1.456A 1.456A 1.489 -.036 1.525 2670 ---- ---- 1.500A 1.500A 1.535 -.036 1.571 2675 ---- 1.788B 1.491A 1.788B 1.581 -.035 1.616 2680 ---- ---- ---- ---- 1.628 -.034 1.662 2685 ---- ---- ---- ---- 1.675 -.033 1.708 2690 ---- ---- ---- ---- 1.722 -.033 1.755 2695 ---- ---- ---- ---- 1.769 -.032 1.801 2700 ---- 2.025B 1.724A 2.025B 1.817 -.031 1.848 2705 ---- ---- ---- ---- 1.865 -.030 1.895 2710 ---- ---- ---- ---- 1.912 -.030 1.942 2715 ---- ---- ---- ---- 1.960 -.030 1.990 2725 ---- 2.266B 1.960A 2.266B 2.057 -.028 2.085 2750 ---- 2.503B 2.200A 2.503B 2.299 -.026 2.325 2 2775 ---- ---- 2.520A 2.520A 2.544 -.024 2.568 2800 ---- ---- ---- ---- 2.790 -.023 2.813 2825 ---- ---- ---- ---- 3.037 -.022 3.059 2850 ---- ---- ---- ---- 3.284 -.022 3.306 2875 ---- ---- ---- ---- 3.532 -.021 3.553 2900 ---- ---- ---- ---- 3.781 -.020 3.801 2925 ---- ---- ---- ---- 4.029 -.020 4.049 2950 ---- ---- ---- ---- 4.278 -.020 4.298 2975 ---- ---- ---- ---- 4.527 -.020 4.547 3000 ---- ---- ---- ---- 4.777 -.019 4.796 3025 ---- ---- ---- ---- 5.026 -.019 5.045 3050 ---- ---- ---- ---- 5.276 -.018 5.294 3075 ---- ---- ---- ---- 5.525 -.019 5.544 3100 ---- ---- ---- ---- 5.775 -.018 5.793 3125 ---- ---- ---- ---- 6.025 -.018 6.043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 247 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.017 4.959 2050 ---- ---- ---- ---- 4.726 +.017 4.709 2075 ---- ---- ---- ---- 4.476 +.016 4.460 2100 ---- ---- ---- ---- 4.226 +.015 4.211 2125 ---- ---- ---- ---- 3.977 +.015 3.962 2150 ---- ---- ---- ---- 3.728 +.013 3.715 2175 ---- ---- ---- ---- 3.480 +.012 3.468 2200 ---- ---- ---- ---- 3.234 +.011 3.223 2225 ---- ---- ---- ---- 2.988 +.009 2.979 2250 ---- ---- 2.549A 2.549A 2.745 +.008 2.737 2275 ---- 2.539B 2.311A 2.311A 2.504 +.006 2.498 2300 ---- 2.368B 2.078A 2.078A 2.265 +.002 2.263 2325 ---- 2.132B 1.849A 1.849A 2.031 -.001 2.032 2350 ---- 1.900B 1.629A 1.629A 1.803 -.003 1.806 2375 ---- 1.675B 1.418A 1.418A 1.581 -.008 1.589 2400 ---- 1.460B 1.218A 1.218A 1.369 -.012 1.381 2405 ---- 1.362B 1.186A 1.186A 1.328 -.013 1.341 2410 ---- ---- ---- ---- 1.287 -.014 1.301 2415 ---- ---- ---- ---- 1.247 -.015 1.262 2420 ---- ---- ---- ---- 1.208 -.015 1.223 2425 ---- 1.255B 1.030A 1.030A 1.169 -.016 1.185 2430 ---- ---- ---- ---- 1.131 -.017 1.148 2435 ---- ---- ---- ---- 1.093 -.018 1.111 2440 ---- ---- ---- ---- 1.056 -.019 1.075 2445 ---- ---- ---- ---- 1.020 -.019 1.039 2450 ---- 1.065B .860A .860A .984 -.021 1.005 2455 ---- ---- ---- ---- .949 -.022 .971 2460 ---- ---- ---- ---- .915 -.023 .938 1 2465 ---- .955B .774A .774A .882 -.023 .905 2470 ---- .922B .744A .744A .849 -.024 .873 2475 ---- .890B .710A .710A .818 -.024 .842 2480 ---- .856B .682A .682A .787 -.025 .812 2485 ---- .825B .655A .655A .756 -.027 .783 2490 ---- .794B .629A .629A .727 -.027 .754 2495 ---- .764B .603A .603A .698 -.028 .726 2500 ---- .736B .577A .577A .670 -.029 .699 3 2505 ---- .707B .553A .553A .643 -.029 .672 6 2510 ---- .679B .530A .530A .616 -.030 .646 2515 ---- .652B .507A .507A .591 -.030 .621 4 2520 ---- .626B .485A .485A .566 -.030 .596 2525 ---- .601B .464A .464A .542 -.030 .572 2530 ---- .576B .443A .443A .519 -.030 .549 3 2535 ---- .551B .424A .424A .496 -.030 .526 2540 ---- .528B .405A .405A .475 -.029 .504 2545 ---- .507B .386A .386A .454 -.029 .483 2550 ---- .484B .369A .369A .434 -.028 .462 2555 ---- .463B .353A .353A .415 -.027 .442 2560 ---- .443B .336A .336A .396 -.027 .423 2565 ---- .425B .320A .320A .378 -.027 .405 2570 ---- .405B .305A .305A .361 -.027 .388 2575 ---- .387B .291A .291A .344 -.027 .371 2580 ---- .370B .277A .277A .328 -.027 .355 2585 ---- .353B .264A .264A .313 -.027 .340 2590 ---- .337B .251A .251A .298 -.027 .325 2595 ---- .322B .239A .239A .284 -.027 .311 2600 ---- .307B .228A .228A .271 -.026 .297 5 2605 ---- .293B .217A .217A .258 -.026 .284 2610 ---- .279B .207A .207A .246 -.026 .272 2615 ---- .266B .197A .197A .234 -.026 .260 2620 ---- .254B .189A .189A .223 -.026 .249 2625 ---- .242B .180A .180A .212 -.026 .238 2630 ---- .230B .171A .171A .202 -.025 .227 2635 ---- .219B .164A .164A .193 -.024 .217 2640 ---- .209B .157A .157A .184 -.023 .207 2645 ---- .199B .149A .149A .175 -.023 .198 2650 ---- .190B .143A .143A .167 -.022 .189 2655 ---- ---- .136A .136A .159 -.022 .181 2660 ---- ---- .130A .130A .152 -.021 .173 2675 ---- ---- .113A .113A .132 -.019 .151 2700 ---- ---- .091A .091A .105 -.017 .122 2725 ---- ---- .076A .076A .084 -.015 .099 2 2750 ---- ---- .063A .063A .068 -.013 .081 1 2775 ---- ---- .053A .053A .056 -.011 .067 3 2800 ---- ---- .045A .045A .046 -.010 .056 10 2825 ---- ---- .038A .038A .038 -.009 .047 3 2850 ---- ---- .034A .034A .032 -.008 .040 1 2 2875 ---- ---- .030A .030A .027 -.007 .034 2900 ---- ---- .026A .026A .023 -.006 .029 9 8 2925 ---- ---- .024A .024A .020 -.005 .025 2950 ---- ---- ---- ---- .017 -.005 .022 13 16 2975 ---- ---- ---- ---- .015 -.004 .019 3000 ---- ---- ---- ---- .013 -.004 .017 3025 ---- ---- ---- ---- .011 -.004 .015 3050 ---- ---- ---- ---- .010 -.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 67 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.003 .006 2125 ---- ---- ---- ---- .004 -.004 .008 2150 ---- ---- ---- ---- .006 -.004 .010 2175 ---- ---- ---- ---- .008 -.006 .014 2200 ---- ---- .017A .017A .012 -.007 .019 2225 ---- ---- .021A .021A .017 -.008 .025 2250 ---- ---- .026A .026A .023 -.010 .033 2275 ---- ---- .033A .033A .032 -.012 .044 2300 ---- ---- .042A .042A .043 -.015 .058 2325 ---- .078B .055A .055A .059 -.017 .076 2350 ---- .107B .073A .073A .080 -.021 .101 2375 ---- .145B .097A .097A .108 -.025 .133 2400 ---- .194B .130A .130A .145 -.029 .174 2 2405 ---- .207B .138A .138A .154 -.030 .184 2410 ---- .218B .146A .146A .163 -.031 .194 2415 ---- .232B .155A .230B .173 -.032 .205 2420 ---- .244B .165A .165A .184 -.032 .216 2425 ---- .260B .174A .258B .195 -.033 .228 2430 ---- .275B .185A .275B .206 -.035 .241 2435 ---- .289B .196A .285B .219 -.035 .254 2440 ---- .305B .208A .301B .232 -.036 .268 2445 ---- .323B .220A .220A .245 -.037 .282 2450 ---- .340B .233A .233A .260 -.037 .297 2455 ---- .358B .246A .246A .275 -.038 .313 2460 ---- .377B .261A .261A .291 -.039 .330 2465 ---- .398B .276A .276A .307 -.040 .347 14 2470 ---- .419B .292A .292A .324 -.041 .365 2475 ---- .439B .309A .439B .343 -.041 .384 2480 ---- .461B .327A .461B .361 -.043 .404 2485 ---- .486B .344A .484B .381 -.043 .424 2490 ---- .510B .363A .508B .401 -.045 .446 2495 ---- .533B .384A .533B .423 -.044 .467 3 2500 ---- .559B .403A .559B .444 -.046 .490 2505 ---- .585B .425A .585B .467 -.046 .513 2510 ---- .612B .447A .612B .491 -.046 .537 2515 ---- .640B .470A .640B .515 -.047 .562 2520 ---- .668B .493A .668B .540 -.047 .587 3 2525 ---- .698B .518A .697B .566 -.047 .613 3 2530 ---- .727B .542A .727B .593 -.046 .639 3 2535 ---- .757B .569A .757B .620 -.047 .667 2540 ---- .789B .596A .789B .649 -.046 .695 2545 ---- .819B .623A .814B .678 -.045 .723 2550 ---- .853B .651A .853B .708 -.044 .752 4 2555 ---- .884B .680A .853B .738 -.045 .783 2560 ---- .918B .710A .886B .769 -.044 .813 2565 ---- .952B .740A .740A .801 -.044 .845 2570 ---- .988B .772A .772A .834 -.044 .878 2575 ---- 1.026B .804A 1.026B .867 -.044 .911 2580 ---- 1.060B .913A .913A .901 -.044 .945 2585 ---- 1.098B .947A .947A .936 -.043 .979 2590 ---- ---- ---- ---- .971 -.043 1.014 2595 ---- ---- ---- ---- 1.007 -.043 1.050 2600 ---- 1.214B .973A 1.214B 1.043 -.044 1.087 3 2605 ---- ---- ---- ---- 1.080 -.044 1.124 2610 ---- ---- ---- ---- 1.118 -.043 1.161 2615 ---- ---- ---- ---- 1.156 -.043 1.199 2620 ---- ---- ---- ---- 1.195 -.043 1.238 2625 ---- 1.416B 1.159A 1.416B 1.234 -.042 1.276 2630 ---- ---- ---- ---- 1.274 -.042 1.316 2635 ---- ---- ---- ---- 1.315 -.041 1.356 2640 ---- ---- ---- ---- 1.355 -.041 1.396 2645 ---- ---- ---- ---- 1.397 -.040 1.437 2650 ---- 1.627B 1.359A 1.627B 1.439 -.039 1.478 2655 ---- ---- ---- ---- 1.481 -.038 1.519 2660 ---- ---- ---- ---- 1.523 -.038 1.561 2675 ---- 1.848B 1.571A 1.847B 1.653 -.036 1.689 2700 ---- 2.075B 1.790A 2.075B 1.876 -.033 1.909 2725 ---- 2.306B 2.015A 2.306B 2.105 -.031 2.136 2750 ---- 2.542B 2.244A 2.542B 2.338 -.030 2.368 2775 ---- 2.781B 2.480A 2.781B 2.576 -.027 2.603 2800 ---- 3.022B 2.716A 3.022B 2.816 -.026 2.842 2825 ---- 3.265B 2.960A 3.265B 3.058 -.025 3.083 2850 ---- 3.355B 3.200A 3.355B 3.301 -.024 3.325 2875 ---- ---- ---- ---- 3.546 -.023 3.569 2900 ---- ---- ---- ---- 3.792 -.022 3.814 2925 ---- ---- ---- ---- 4.038 -.022 4.060 2950 ---- ---- ---- ---- 4.286 -.021 4.307 2975 ---- ---- ---- ---- 4.533 -.021 4.554 3000 ---- ---- ---- ---- 4.781 -.021 4.802 3025 ---- ---- ---- ---- 5.030 -.020 5.050 3050 ---- ---- ---- ---- 5.278 -.020 5.298 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.017 4.959 2050 ---- ---- ---- ---- 4.726 +.016 4.710 2075 ---- ---- ---- ---- 4.477 +.015 4.462 2100 ---- ---- ---- ---- 4.229 +.014 4.215 2125 ---- ---- ---- ---- 3.981 +.013 3.968 2150 ---- ---- ---- ---- 3.735 +.012 3.723 2175 ---- ---- ---- ---- 3.490 +.011 3.479 2200 ---- ---- ---- ---- 3.246 +.009 3.237 2225 ---- ---- 2.811A 2.811A 3.004 +.007 2.997 2250 ---- 2.868B 2.575A 2.575A 2.765 +.006 2.759 2275 ---- 2.632B 2.344A 2.344A 2.530 +.004 2.526 2300 ---- 2.395B 2.119A 2.119A 2.298 +.001 2.297 2325 ---- 2.166B 1.899A 1.899A 2.072 -.001 2.073 2350 ---- 1.945B 1.688A 1.688A 1.852 -.005 1.857 2375 ---- 1.730B 1.485A 1.485A 1.641 -.009 1.650 2400 ---- 1.525B 1.294A 1.294A 1.441 -.012 1.453 2405 1.303 1.438B 1.268A 1.290A 1.402 -.013 1 1.415 2410 ---- ---- ---- ---- 1.364 -.014 1.378 2415 ---- ---- ---- ---- 1.327 -.014 1.341 2420 ---- ---- ---- ---- 1.290 -.015 1.305 2425 ---- 1.331B 1.116A 1.116A 1.253 -.016 1.269 2430 ---- ---- ---- ---- 1.217 -.016 1.233 2435 ---- ---- ---- ---- 1.182 -.017 1.199 1 2440 ---- ---- ---- ---- 1.147 -.017 1.164 2445 ---- ---- ---- ---- 1.113 -.018 1.131 2450 ---- 1.151B .953A .953A 1.080 -.017 1.097 2455 ---- 1.119B .934A .934A 1.047 -.018 1.065 2460 ---- 1.085B .903A .903A 1.015 -.018 1.033 2465 .979 1.052B .873A .873A .983 -.018 3 1.001 4 2470 ---- 1.020B .835A .835A .952 -.019 .971 2475 ---- .988B .807A .807A .921 -.020 .941 2480 ---- .957B .780A .780A .891 -.020 .911 3 2485 ---- .927B .753A .753A .862 -.021 .883 2490 ---- .897B .728A .728A .833 -.022 .855 2495 ---- .868B .703A .703A .805 -.022 .827 2500 ---- .840B .678A .678A .778 -.022 .800 2505 ---- .812B .654A .654A .751 -.023 .774 2510 ---- .785B .631A .631A .725 -.024 .749 2515 ---- .759B .608A .608A .700 -.023 .723 2520 ---- .733B .586A .586A .675 -.024 .699 2525 ---- .707B .564A .564A .651 -.024 .675 2530 ---- .683B .543A .543A .628 -.024 .652 2535 ---- .659B .523A .523A .605 -.024 .629 2540 ---- .634B .503A .503A .583 -.023 .606 2545 ---- .611B .484A .484A .561 -.024 .585 2550 ---- .589B .465A .465A .540 -.023 .563 2555 ---- .569B .447A .447A .520 -.023 .543 2560 ---- .547B .430A .430A .500 -.023 .523 2565 ---- .528B .413A .413A .481 -.023 .504 2570 ---- .507B .397A .397A .463 -.023 .486 2575 ---- .488B .382A .382A .445 -.023 .468 2580 ---- .470B .367A .367A .428 -.023 .451 2585 ---- .452B .352A .352A .411 -.023 .434 2590 ---- .434B .339A .339A .395 -.023 .418 2595 ---- .418B .325A .325A .379 -.023 .402 2600 ---- .402B .310A .310A .364 -.023 .387 2605 ---- .386B .298A .298A .350 -.023 .373 2610 ---- .371B .286A .286A .336 -.023 .359 2615 ---- .356B .275A .275A .322 -.023 .345 2620 ---- .342B .264A .264A .309 -.023 .332 2625 ---- .329B .254A .254A .297 -.023 .320 2630 ---- .316B .244A .244A .285 -.022 .307 2635 ---- .303B .234A .234A .273 -.023 .296 2640 ---- .291B .225A .225A .262 -.022 .284 2645 ---- .279B .216A .216A .252 -.021 .273 2650 ---- .268B .208A .208A .242 -.021 .263 2675 ---- .219B .170A .170A .197 -.020 .217 2700 ---- ---- .140A .140A .162 -.018 .180 2725 ---- ---- .117A .117A .133 -.017 .150 2750 ---- ---- .098A .098A .111 -.015 .126 2775 ---- ---- .083A .083A .093 -.013 .106 2800 ---- ---- .072A .072A .079 -.012 .091 2825 ---- ---- .063A .063A .067 -.011 .078 2850 ---- ---- .055A .055A .057 -.010 .067 2875 ---- ---- .048A .048A .049 -.009 .058 2900 ---- ---- .044A .044A .043 -.007 .050 2925 ---- ---- .039A .039A .037 -.007 .044 2950 ---- ---- .036A .036A .032 -.007 .039 2975 ---- ---- .033A .033A .028 -.006 .034 3000 ---- ---- ---- ---- .025 -.005 .030 1 1 3025 ---- ---- ---- ---- .022 -.005 .027 3050 ---- ---- ---- ---- .020 -.004 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 9 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .007 -.003 .010 2100 ---- ---- ---- ---- .009 -.004 .013 2125 ---- ---- ---- ---- .012 -.004 .016 2150 ---- ---- .019A .019A .015 -.006 .021 2175 ---- ---- .023A .023A .020 -.007 .027 2200 ---- ---- .029A .029A .027 -.008 .035 2225 ---- ---- .036A .036A .035 -.009 .044 2250 ---- ---- .046A .046A .046 -.011 .057 2275 ---- .074B .058A .058A .059 -.014 .073 2300 ---- .098B .074A .074A .077 -.016 .093 2325 ---- .128B .094A .094A .101 -.019 .120 2350 ---- .168B .121A .121A .131 -.022 .153 2375 ---- .216B .155A .216B .169 -.026 .195 2400 ---- .277B .199A .277B .218 -.030 .248 2 2405 ---- .291B .210A .291B .230 -.030 .260 2410 ---- .305B .220A .305B .241 -.031 .272 2415 ---- .319B .231A .319B .254 -.031 .285 2420 ---- .336B .243A .332B .267 -.032 .299 2425 ---- .351B .255A .343B .280 -.032 .312 2430 ---- .368B .268A .361B .294 -.033 .327 2435 ---- .385B .281A .281A .309 -.033 .342 2440 ---- .403B .295A .295A .324 -.034 .358 2445 ---- .421B .309A .309A .339 -.035 .374 2450 ---- .440B .324A .324A .356 -.034 .390 2455 ---- .460B .342A .342A .373 -.035 .408 2460 ---- .480B .358A .358A .390 -.036 .426 2465 ---- .502B .374A .374A .408 -.036 .444 2470 ---- .523B .392A .392A .427 -.036 .463 2475 ---- .545B .410A .410A .447 -.036 .483 2480 ---- .568B .429A .429A .467 -.036 .503 2485 ---- .590B .448A .448A .487 -.038 .525 2490 ---- .616B .468A .468A .508 -.038 .546 2495 ---- .641B .489A .489A .530 -.039 .569 2500 ---- .665B .510A .510A .553 -.039 .592 2505 ---- .692B .532A .532A .576 -.040 .616 2510 ---- .719B .554A .554A .600 -.040 .640 2515 ---- .745B .578A .578A .624 -.041 .665 2520 ---- .774B .601A .601A .649 -.041 .690 2525 ---- .801B .626A .626A .675 -.041 .716 2530 ---- .831B .651A .651A .701 -.041 .742 2535 ---- .861B .677A .677A .728 -.041 .769 2540 ---- .891B .703A .703A .756 -.041 .797 2545 ---- .922B .730A .730A .785 -.040 .825 2550 ---- .954B .758A .758A .813 -.041 .854 2555 ---- .985B .786A .786A .843 -.040 .883 2560 ---- 1.017B .815A .815A .873 -.040 .913 2565 ---- 1.050B .845A .845A .904 -.040 .944 2570 ---- 1.085B .875A .875A .936 -.039 .975 2575 ---- 1.118B .906A 1.118B .968 -.039 1.007 2580 ---- 1.152B .937A .937A 1.000 -.040 1.040 2585 ---- 1.187B 1.043A 1.043A 1.033 -.040 1.073 2590 ---- 1.223B 1.076A 1.076A 1.067 -.040 1.107 2595 ---- 1.259B 1.110A 1.110A 1.101 -.040 1.141 2600 ---- 1.299B 1.069A 1.299B 1.136 -.040 1.176 2605 ---- ---- ---- ---- 1.171 -.041 1.212 2610 ---- ---- ---- ---- 1.207 -.040 1.247 2615 ---- ---- ---- ---- 1.244 -.040 1.284 2620 ---- ---- ---- ---- 1.281 -.040 1.321 2625 ---- 1.491B 1.247A 1.491B 1.318 -.040 1.358 2630 ---- ---- ---- ---- 1.356 -.039 1.395 2635 ---- ---- ---- ---- 1.394 -.039 1.433 2640 ---- ---- ---- ---- 1.433 -.039 1.472 2645 ---- ---- ---- ---- 1.472 -.039 1.511 2650 ---- 1.694B 1.438A 1.694B 1.512 -.038 1.550 2675 ---- 1.906B 1.640A 1.906B 1.717 -.037 1.754 2700 ---- 2.125B 1.850A 2.125B 1.931 -.035 1.966 2725 ---- 2.350B 2.070A 2.350B 2.152 -.033 2.185 2750 ---- 2.580B 2.290A 2.580B 2.379 -.032 2.411 2775 ---- 2.813B 2.520A 2.813B 2.611 -.030 2.641 2800 ---- 3.050B 2.755A 3.050B 2.846 -.029 2.875 2825 ---- 3.290B 2.990A 3.290B 3.084 -.027 3.111 2850 ---- 3.531B 3.228A 3.531B 3.324 -.026 3.350 2875 ---- 3.773B 3.468A 3.773B 3.565 -.026 3.591 2900 ---- 4.016B 3.708A 4.016B 3.808 -.025 3.833 2925 ---- ---- 3.956A 3.956A 4.053 -.023 4.076 2950 ---- ---- ---- ---- 4.298 -.023 4.321 2975 ---- ---- ---- ---- 4.544 -.022 4.566 3000 ---- ---- ---- ---- 4.790 -.022 4.812 3025 ---- ---- ---- ---- 5.037 -.021 5.058 3050 ---- ---- ---- ---- 5.285 -.020 5.305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO JUN23 Silver Option CALL 1025 ---- 15.012B 14.850A 14.850A 14.976 +.017 14.959 1050 ---- 14.762B 14.600A 14.600A 14.726 +.017 14.709 1075 ---- 14.512B 14.350A 14.350A 14.476 +.017 14.459 1100 ---- 14.262B 14.100A 14.100A 14.226 +.017 14.209 1125 ---- 14.012B 13.850A 13.850A 13.976 +.017 13.959 1150 ---- 13.762B 13.600A 13.600A 13.726 +.017 13.709 1175 ---- 13.512B 13.350A 13.350A 13.476 +.017 13.459 1200 ---- 13.262B 13.100A 13.100A 13.226 +.017 13.209 1225 ---- 13.012B 12.850A 12.850A 12.976 +.017 12.959 1250 ---- 12.762B 12.600A 12.600A 12.726 +.017 12.709 1275 ---- 12.512B 12.350A 12.350A 12.476 +.017 12.459 1300 ---- 12.262B 12.100A 12.100A 12.226 +.017 12.209 1325 ---- 12.012B 11.850A 11.850A 11.976 +.017 11.959 1350 ---- 11.762B 11.600A 11.600A 11.726 +.017 11.709 1375 ---- 11.512B 11.350A 11.350A 11.476 +.017 11.459 1400 ---- 11.262B 11.100A 11.100A 11.226 +.017 11.209 1425 ---- 11.012B 10.850A 10.850A 10.976 +.017 10.959 1450 ---- 10.762B 10.600A 10.600A 10.726 +.017 10.709 1475 ---- 10.512B 10.350A 10.350A 10.476 +.017 10.459 1500 ---- 10.262B 10.100A 10.100A 10.226 +.017 10.209 1525 ---- 10.012B 9.850A 9.850A 9.976 +.017 9.959 1550 ---- 9.762B 9.600A 9.600A 9.726 +.017 9.709 1575 ---- 9.512B 9.350A 9.350A 9.476 +.017 9.459 1600 ---- 9.262B 9.100A 9.100A 9.226 +.017 9.209 1625 ---- 9.012B 8.850A 8.850A 8.976 +.017 8.959 1650 ---- 8.762B 8.600A 8.600A 8.726 +.017 8.709 1675 ---- 8.512B 8.350A 8.350A 8.476 +.017 8.459 1700 ---- 8.262B 8.100A 8.100A 8.226 +.017 8.209 1725 ---- 8.012B 7.862A 7.862A 7.976 +.017 7.959 1750 ---- 7.762B 7.600A 7.600A 7.726 +.017 7.709 1775 ---- 7.512B 7.362A 7.362A 7.476 +.017 7.459 2 1800 ---- 7.262B 7.100A 7.100A 7.226 +.017 7.209 1825 ---- 7.012B 6.862A 6.862A 6.976 +.017 6.959 1 1835 ---- 6.912B 6.762A 6.762A 6.876 +.017 6.859 1840 ---- 6.862B 6.700A 6.700A 6.826 +.017 6.809 1845 ---- 6.812B 6.650A 6.650A 6.776 +.017 6.759 1850 ---- 6.762B 6.601A 6.601A 6.726 +.017 6.709 4 1855 ---- 6.712B 6.562A 6.562A 6.676 +.017 6.659 1860 ---- 6.662B 6.512A 6.512A 6.626 +.017 6.609 1865 ---- 6.612B 6.462A 6.462A 6.576 +.017 6.559 1870 ---- 6.562B 6.412A 6.412A 6.526 +.017 6.509 1875 ---- 6.512B 6.362A 6.362A 6.476 +.017 6.459 5 1880 ---- 6.462B 6.312A 6.312A 6.426 +.017 6.409 1885 ---- 6.412B 6.262A 6.262A 6.376 +.017 6.359 1890 ---- 6.362B 6.212A 6.212A 6.326 +.017 6.309 1895 ---- 6.312B 6.162A 6.162A 6.276 +.017 6.259 1900 ---- 6.262B 6.100A 6.100A 6.226 +.017 6.209 1 1905 ---- 6.212B 6.062A 6.062A 6.176 +.017 6.159 1910 ---- 6.162B 6.012A 6.012A 6.126 +.017 6.109 1915 ---- 6.112B 5.962A 5.962A 6.076 +.017 6.059 1920 ---- 6.062B 5.912A 5.912A 6.026 +.017 6.009 1925 ---- 6.012B 5.862A 5.862A 5.976 +.017 5.959 5 1930 ---- 5.966B 5.813A 5.813A 5.926 +.017 5.909 1935 ---- 5.916B 5.763A 5.763A 5.876 +.017 5.859 2 1940 ---- 5.866B 5.713A 5.713A 5.826 +.017 5.809 1945 ---- 5.816B 5.663A 5.663A 5.776 +.017 5.759 3 1950 ---- 5.763B 5.613A 5.613A 5.726 +.017 5.709 23 1955 ---- 5.716B 5.563A 5.563A 5.676 +.017 5.659 1960 ---- 5.666B 5.513A 5.513A 5.626 +.017 5.609 1965 ---- 5.616B 5.463A 5.463A 5.576 +.017 5.559 1970 ---- 5.566B 5.413A 5.413A 5.526 +.016 5.510 1975 ---- 5.516B 5.363A 5.363A 5.476 +.016 5.460 1980 ---- 5.466B 5.314A 5.314A 5.426 +.016 5.410 4 1985 ---- 5.416B 5.264A 5.264A 5.376 +.016 5.360 1990 ---- 5.366B 5.214A 5.214A 5.326 +.016 5.310 10 1995 ---- 5.316B 5.164A 5.164A 5.276 +.016 5.260 3 2000 ---- 5.266B 5.115A 5.115A 5.227 +.017 5.210 7 2005 ---- 5.217B 5.065A 5.065A 5.177 +.016 5.161 3 2010 ---- 5.167B 5.015A 5.015A 5.127 +.016 5.111 2 2015 ---- 5.117B 4.965A 4.965A 5.077 +.016 5.061 3 2020 ---- 5.067B 4.916A 4.916A 5.027 +.016 5.011 60 2025 ---- 5.018B 4.866A 4.866A 4.977 +.015 4.962 3 2030 ---- 4.968B 4.816A 4.816A 4.928 +.016 4.912 73 2035 ---- 4.918B 4.767A 4.767A 4.878 +.016 4.862 2040 ---- 4.868B 4.717A 4.717A 4.828 +.015 4.813 1 2045 ---- 4.819B 4.668A 4.668A 4.778 +.015 4.763 1 2050 ---- 4.769B 4.618A 4.618A 4.729 +.016 4.713 12 2055 ---- 4.719B 4.569A 4.569A 4.679 +.015 4.664 1 2060 ---- 4.670B 4.519A 4.519A 4.629 +.015 4.614 2065 ---- 4.620B 4.470A 4.470A 4.580 +.015 4.565 2070 ---- 4.571B 4.420A 4.420A 4.530 +.015 4.515 1 2075 ---- 4.521B 4.371A 4.371A 4.480 +.014 4.466 5 2080 ---- 4.472B 4.322A 4.322A 4.431 +.015 4.416 4 2085 ---- 4.422B 4.273A 4.273A 4.381 +.014 4.367 13 2090 ---- 4.373B 4.223A 4.223A 4.332 +.015 4.317 2095 ---- 4.323B 4.174A 4.174A 4.282 +.014 4.268 21 2100 ---- 4.274B 4.125A 4.125A 4.233 +.014 4.219 29 2105 ---- 4.225B 4.076A 4.076A 4.184 +.014 4.170 4 2110 ---- 4.175B 4.027A 4.027A 4.134 +.014 4.120 2115 ---- 4.126B 3.978A 3.978A 4.085 +.014 4.071 4 2120 ---- 4.077B 3.929A 3.929A 4.036 +.014 4.022 4 2125 ---- 4.028B 3.880A 3.880A 3.986 +.013 3.973 71 2130 ---- 3.979B 3.831A 3.831A 3.937 +.013 3.924 1 2135 ---- 3.930B 3.782A 3.782A 3.888 +.013 3.875 3 2140 ---- 3.881B 3.733A 3.733A 3.839 +.013 3.826 2145 ---- 3.832B 3.685A 3.685A 3.790 +.013 3.777 2 2150 ---- 3.783B 3.636A 3.636A 3.741 +.012 3.729 37 2155 ---- 3.734B 3.587A 3.587A 3.692 +.012 3.680 4 2160 ---- 3.685B 3.539A 3.539A 3.643 +.012 3.631 2 2165 ---- 3.636B 3.490A 3.490A 3.594 +.011 3.583 15 2170 ---- 3.588B 3.442A 3.442A 3.546 +.012 3.534 3 2175 ---- 3.539B 3.394A 3.394A 3.497 +.011 3.486 22 2180 ---- 3.489B 3.346A 3.346A 3.449 +.011 3.438 16 2185 ---- 3.442B 3.297A 3.297A 3.400 +.010 3.390 4 2190 ---- 3.392B 3.249A 3.249A 3.352 +.010 3.342 24 2195 ---- 3.345B 3.201A 3.201A 3.303 +.009 3.294 5 2200 ---- 3.296B 3.057A 3.057A 3.255 +.009 3.246 141 2205 ---- 3.248B 3.105A 3.105A 3.207 +.009 3.198 10 2210 ---- 3.200B 3.058A 3.058A 3.159 +.009 3.150 22 2215 ---- 3.152B 3.010A 3.010A 3.111 +.008 3.103 1 2220 ---- 3.104B 2.962A 2.962A 3.063 +.008 3.055 2 2225 ---- 3.123B 2.822A 2.822A 3.016 +.008 3.008 1 120 2230 ---- 3.009B 2.868A 2.868A 2.968 +.007 2.961 4 2235 ---- 2.961B 2.821A 2.821A 2.921 +.007 2.914 3 2240 ---- 2.914B 2.774A 2.774A 2.874 +.007 2.867 15 2245 ---- 2.867B 2.727A 2.727A 2.827 +.007 2.820 3 2250 ---- 2.883B 2.589A 2.589A 2.780 +.006 2.774 298 2255 ---- 2.772B 2.633A 2.633A 2.733 +.005 2.728 6 2260 ---- 2.725B 2.587A 2.587A 2.686 +.005 2.681 1 2265 ---- 2.679B 2.541A 2.541A 2.640 +.005 2.635 2 2270 ---- 2.632B 2.495A 2.495A 2.593 +.004 2.589 6 2275 ---- 2.649B 2.362A 2.362A 2.547 +.003 2.544 1 32 2280 ---- 2.539B 2.403A 2.403A 2.501 +.003 2.498 3 2285 ---- 2.493B 2.352A 2.352A 2.456 +.003 2.453 13 2290 ---- 2.447B 2.297A 2.297A 2.410 +.002 2.408 4 2295 ---- 2.402B 2.252A 2.252A 2.365 +.002 2.363 8 2300 ---- 2.421B 2.139A 2.139A 2.320 +.002 2.318 3 148 2305 ---- 2.311B 2.159A 2.159A 2.275 +.001 2.274 22 2310 ---- 2.287B 2.113A 2.113A 2.231 +.001 2.230 13 2315 ---- 2.242B 2.070A 2.070A 2.186 UNCH 2.186 6 2320 ---- 2.197B 2.027A 2.027A 2.142 UNCH 2.142 6 2325 ---- 2.196B 1.926A 1.926A 2.098 -.001 2.099 1 106 2330 ---- 2.112B 1.942A 1.942A 2.055 -.001 2.056 5 2335 ---- 2.061B 1.900A 1.900A 2.012 -.001 2.013 17 2340 ---- 2.018B 1.859A 1.859A 1.969 -.002 2 1.971 5 2345 ---- 1.974B 1.818A 1.818A 1.926 -.003 2 1.929 52 2350 ---- 1.980B 1.719A 1.719A 1.884 -.003 1.887 1 189 2355 ---- 1.883B 1.737A 1.737A 1.842 -.004 1.846 50 2360 ---- 1.840B 1.697A 1.697A 1.801 -.004 1.805 5 2365 ---- 1.798B 1.663A 1.663A 1.760 -.005 1.765 14 2370 ---- 1.757B 1.624A 1.624A 1.719 -.006 1.725 6 2375 ---- 1.769B 1.521A 1.521A 1.679 -.006 1.685 1 198 2380 ---- 1.674B 1.546A 1.546A 1.639 -.007 1.646 18 2385 ---- 1.641B 1.509A 1.509A 1.599 -.008 1.607 20 2390 ---- 1.601B 1.471A 1.471A 1.560 -.009 1.569 8 2395 ---- 1.561B 1.435A 1.435A 1.522 -.009 1.531 20 2400 ---- 1.570B 1.334A 1.334A 1.484 -.009 1.493 2 261 2405 ---- 1.483B 1.302A 1.302A 1.446 -.010 1.456 27 2410 ---- 1.445B 1.264A 1.264A 1.409 -.011 1.420 16 2415 ---- 1.408B 1.229A 1.229A 1.372 -.011 1.383 7 2420 ---- 1.370B 1.198A 1.198A 1.336 -.012 1.348 20 2425 ---- 1.382B 1.161A 1.161A 1.301 -.011 1.312 20 220 2430 ---- 1.318B 1.127A 1.127A 1.266 -.012 1.278 184 2435 ---- 1.286B 1.099A 1.099A 1.231 -.012 1.243 3 2440 ---- 1.272B 1.067A 1.067A 1.197 -.013 1.210 1 2445 ---- 1.237B 1.034A 1.034A 1.164 -.013 1.177 46 2450 ---- 1.206B 1.001A 1.001A 1.131 -.013 1.144 605 2455 ---- 1.171B .974A .974A 1.099 -.014 1.113 16 2460 ---- 1.137B .943A .943A 1.067 -.014 1.081 14 2465 ---- 1.104B .912A .912A 1.036 -.015 1.051 7 2470 ---- 1.073B .884A .884A 1.005 -.016 1.021 7 2475 ---- 1.044B .856A .856A .976 -.016 .992 77 2480 ---- 1.010B .831A .831A .946 -.017 .963 100 2485 ---- .981B .803A .803A .917 -.018 .935 4 2490 .837 .950B .779A .779A .889 -.019 2 .908 5 10 2495 .770 .926B .754A .754A .862 -.019 5 .881 11 2500 .750 .898B .728A .821A .835 -.019 14 .854 24 1106 2505 .748 .870B .705A .705A .808 -.020 2 .828 29 2510 .724 .843B .679A .817B .783 -.019 19 .802 4 12 2515 .759 .816B .659A .811B .758 -.019 5 .777 1 33 2520 .678 .791B .637A .767B .733 -.019 14 .752 1 9 2525 .732 .766B .614A .696A .709 -.019 34 .728 44 84 2530 .708 .741B .593A .673A .686 -.019 43 .705 14 155 2535 .611 .717B .574A .646A .663 -.020 5 .683 2 72 2540 ---- .694B .554A .554A .641 -.020 .661 3 136 2545 ---- .671B .535A .535A .619 -.021 .640 24 2550 ---- .649B .513A .513A .598 -.021 33 .619 99 675 2555 ---- .627B .498A .498A .578 -.021 .599 2 66 2560 ---- .606B .481A .481A .558 -.021 .579 1 34 2565 ---- .586B .464A .464A .538 -.022 .560 36 2570 ---- .566B .447A .447A .520 -.021 .541 38 2575 ---- .547B .428A .428A .501 -.022 .523 19 131 2580 .461 .534 .413A .473A .484 -.021 8 .505 2 14 2585 ---- .510B .398A .398A .467 -.021 .488 2 15 2590 ---- .492B .384A .384A .450 -.022 .472 3 5 2595 ---- .475B .373A .373A .434 -.022 .456 32 2600 .400 .458B .357A .411A .419 -.021 36 .440 41 967 2605 ---- .442B .346A .346A .404 -.021 .425 31 2610 .398 .426B .331A .426B .389 -.021 3 .410 27 2615 .384 .411B .319A .411B .375 -.021 9 .396 6 2620 .370 .397B .307A .397B .362 -.021 4 .383 55 2625 ---- .382B .296A .296A .349 -.021 33 .370 14 181 2630 .343 .369B .285A .369B .336 -.021 1 .357 56 54 2635 .343 .355B .275A .319A .324 -.021 24 .345 17 28 2650 .302 .319B .245A .285A .290 -.021 151 .311 29 627 2675 .258 .266B .205A .236A .241 -.020 202 .261 91 87 2700 .197 .222B .173A .207 .201 -.019 96 .220 214 959 2725 .169 .185B .144A .185B .168 -.017 215 .185 19 275 2750 .143 .156B .122A .144 .142 -.014 3 .156 35 378 2775 ---- ---- .106A .106A .120 -.013 .133 15 280 2800 ---- ---- .091A .091A .103 -.011 13 .114 21 918 2825 .083 .096B .079A .080A .089 -.010 9 .099 109 2850 .082 .082 .069A .082B .077 -.009 8 .086 22 220 2875 ---- ---- .061A .061A .067 -.009 1 .076 71 2900 ---- ---- .054A .054A .059 -.008 4 .067 20 1268 2925 ---- ---- .049A .049A .052 -.008 .060 47 2950 .046 .049B .044A .046 .047 -.006 10 .053 5 171 2975 .043 .043 .040A .040A .042 -.006 2 .048 46 3000 .039 .040 .036A .039 .038 -.005 15 .043 32 1856 3025 .037 .037 .034A .034A .034 -.005 3 .039 1 63 3050 ---- ---- .031A .031A .031 -.005 .036 93 3075 ---- ---- .028A .028A .028 -.005 .033 56 3100 .023 .023 .023 .025B .026 -.004 6 .030 9 129 3125 ---- ---- .024A .024A .024 -.004 .028 4 3150 ---- ---- .024A .024A .022 -.003 .025 36 3175 ---- ---- .022A .022A .020 -.004 .024 11 3200 .016 .023 .016 .023 .019 -.003 4 .022 2 1334 3225 ---- ---- .019A .019A .017 -.003 .020 31 3250 ---- ---- .017A .017A .016 -.003 .019 46 3275 ---- ---- ---- ---- .015 -.003 .018 5 3300 ---- ---- .016A .016A .014 -.003 .017 7 39 3325 ---- ---- .015A .015A .014 -.002 .016 2 3350 ---- ---- ---- ---- .013 -.002 .015 9 56 3375 ---- ---- .013A .013A .012 -.002 .014 3 3400 .011 .011 .011 .011 .012 -.001 2 .013 1 80 3425 ---- ---- .012A .012A .011 -.002 .013 4 3450 .010 .010 .010 .010 .010 -.002 1 .012 3 3475 ---- ---- .011A .011A .010 -.002 .012 108 3500 ---- ---- ---- ---- .010 -.001 .011 116 3525 ---- ---- .010A .010A .009 -.002 .011 3550 ---- ---- ---- ---- .009 -.001 .010 5 3575 ---- ---- .009A .009A .008 -.002 .010 3600 ---- ---- ---- ---- .008 -.001 .009 277 3625 ---- ---- ---- ---- .008 -.001 .009 3 3800 ---- ---- ---- ---- .006 -.001 .007 74 4000 ---- ---- ---- ---- .005 -.001 .006 136 SO JLY23 Silver Option CALL 1000 ---- 15.262B 15.111A 15.111A 15.226 +.017 15.209 10000 ---- ---- ---- ---- .003 -.001 .004 347 1025 ---- 15.012B 14.861A 14.861A 14.976 +.017 14.959 1050 ---- 14.762B 14.611A 14.611A 14.726 +.017 14.709 1075 ---- 14.512B 14.361A 14.361A 14.476 +.017 14.459 1100 ---- 14.262B 14.111A 14.111A 14.226 +.017 14.209 1125 ---- 14.012B 13.861A 13.861A 13.976 +.017 13.959 1150 ---- 13.762B 13.611A 13.611A 13.726 +.017 13.709 1175 ---- 13.512B 13.361A 13.361A 13.476 +.017 13.459 1200 ---- 13.262B 13.111A 13.111A 13.226 +.017 13.209 1225 ---- 13.012B 12.861A 12.861A 12.976 +.017 12.959 1250 ---- 12.762B 12.611A 12.611A 12.726 +.017 12.709 1275 ---- 12.512B 12.361A 12.361A 12.476 +.017 12.459 1300 ---- 12.262B 12.111A 12.111A 12.226 +.017 12.209 1325 ---- 12.012B 11.849A 11.849A 11.976 +.017 11.959 1350 ---- 11.762B 11.611A 11.611A 11.726 +.017 11.709 1375 ---- 11.512B 11.361A 11.361A 11.476 +.017 11.459 1400 ---- 11.262B 11.111A 11.111A 11.226 +.017 11.209 1425 ---- 11.012B 10.862A 10.862A 10.976 +.017 10.959 1450 ---- 10.762B 10.612A 10.612A 10.726 +.017 10.709 1475 ---- 10.512B 10.362A 10.362A 10.476 +.017 10.459 1500 ---- 10.262B 10.112A 10.112A 10.226 +.017 10.209 1525 ---- 10.012B 9.849A 9.849A 9.976 +.017 9.959 1550 ---- 9.762B 9.612A 9.612A 9.726 +.017 9.709 1 1575 ---- 9.512B 9.362A 9.362A 9.476 +.017 9.459 1600 ---- 9.262B 9.100A 9.100A 9.226 +.017 9.209 1625 ---- 9.012B 8.862A 8.862A 8.976 +.017 8.959 1650 ---- 8.762B 8.612A 8.612A 8.726 +.017 8.709 1 1675 ---- 8.512B 8.350A 8.350A 8.476 +.017 8.459 1 1700 ---- 8.262B 8.112A 8.112A 8.226 +.017 8.209 1725 ---- 8.012B 7.862A 7.862A 7.976 +.017 7.959 1750 ---- 7.763B 7.600A 7.600A 7.726 +.017 7.709 1775 ---- 7.516B 7.362A 7.362A 7.476 +.017 7.459 1800 ---- 7.266B 7.113A 7.113A 7.226 +.017 7.209 20 1825 ---- 7.016B 6.863A 6.863A 6.976 +.017 6.959 1 1850 ---- 6.767B 6.614A 6.614A 6.726 +.016 6.710 1 1875 ---- 6.518B 6.366A 6.366A 6.477 +.016 6.461 4 1900 ---- 6.269B 6.118A 6.118A 6.228 +.015 6.213 1 1925 ---- 6.021B 5.871A 5.871A 5.980 +.014 5.966 1 1950 ---- 5.775B 5.625A 5.625A 5.732 +.013 5.719 1 1975 ---- 5.529B 5.380A 5.380A 5.486 +.012 5.474 11 2000 ---- 5.284B 5.137A 5.137A 5.240 +.011 5.229 26 2025 ---- 5.041B 4.894A 4.894A 4.997 +.011 4.986 1 2050 ---- 4.799B 4.654A 4.654A 4.754 +.009 4.745 2 2075 ---- 4.559B 4.318A 4.318A 4.514 +.008 4.506 8 2100 ---- 4.383B 4.083A 4.083A 4.276 +.007 4.269 165 2125 ---- 4.146B 3.850A 3.850A 4.041 +.007 4.034 79 2150 ---- 3.912B 3.620A 3.620A 3.808 +.005 3.803 16 2160 ---- 3.759B 3.620A 3.620A 3.716 +.004 3.712 2165 ---- 3.713B 3.575A 3.575A 3.670 +.004 3.666 2170 ---- 3.667B 3.529A 3.529A 3.625 +.004 3.621 2175 ---- 3.684B 3.394A 3.394A 3.579 +.003 3.576 37 2180 ---- 3.576B 3.439A 3.439A 3.534 +.003 3.531 2185 ---- 3.530B 3.394A 3.394A 3.489 +.003 3.486 2190 ---- 3.485B 3.349A 3.349A 3.444 +.003 3.441 2195 ---- 3.440B 3.304A 3.304A 3.399 +.003 3.396 2200 ---- 3.452B 3.172A 3.172A 3.354 +.002 3.352 296 2205 ---- 3.312B 3.205A 3.205A 3.310 +.002 3.308 2210 ---- 3.267B 3.161A 3.161A 3.265 +.001 3.264 2215 ---- 3.222B 3.111A 3.111A 3.221 +.001 3.220 2220 ---- 3.178B 3.066A 3.066A 3.177 +.001 3.176 2225 ---- 3.232B 2.954A 2.954A 3.134 +.001 3.133 9 2230 ---- 3.139B 2.981A 2.981A 3.090 UNCH 3.090 2235 ---- 3.095B 2.942A 2.942A 3.047 UNCH 3.047 2240 ---- 3.052B 2.900A 2.900A 3.004 UNCH 3.004 2245 ---- 2.992B 2.858A 2.858A 2.961 UNCH 2.961 2250 2.867 3.013B 2.744A 2.749A 2.918 -.001 2 2.919 27 2255 ---- 2.906B 2.773A 2.773A 2.876 -.001 2.877 2260 ---- 2.863B 2.731A 2.731A 2.834 -.001 2.835 2265 ---- 2.821B 2.690A 2.690A 2.792 -.001 2.793 2270 ---- 2.778B 2.649A 2.649A 2.750 -.002 2.752 2275 ---- 2.801B 2.539A 2.539A 2.708 -.003 2.711 82 2280 ---- 2.709B 2.570A 2.570A 2.667 -.003 2.670 2285 ---- 2.668B 2.531A 2.531A 2.626 -.003 2.629 1 2290 ---- 2.627B 2.492A 2.492A 2.586 -.003 2.589 2295 ---- 2.586B 2.454A 2.454A 2.545 -.004 2.549 2300 ---- 2.596B 2.341A 2.341A 2.505 -.004 2.509 382 2305 ---- 2.504B 2.373A 2.373A 2.465 -.005 2.470 2310 ---- 2.462B 2.334A 2.334A 2.426 -.004 2.430 6 2315 ---- 2.423B 2.296A 2.296A 2.386 -.005 2.391 2320 ---- 2.382B 2.257A 2.257A 2.347 -.006 2.353 2325 ---- 2.396B 2.151A 2.151A 2.309 -.006 2.315 72 2330 ---- 2.310B 2.182A 2.182A 2.270 -.007 2.277 2335 ---- 2.271B 2.144A 2.144A 2.232 -.007 2.239 2340 ---- 2.233B 2.110A 2.110A 2.195 -.006 2.201 2345 ---- 2.195B 2.074A 2.074A 2.157 -.007 2.164 2350 ---- 2.204B 1.967A 1.967A 2.120 -.008 3 2.128 273 2355 ---- 2.120B 2.002A 2.002A 2.083 -.008 2.091 2360 ---- 2.082B 1.966A 1.966A 2.047 -.008 2.055 4 2365 ---- 2.045B 1.931A 1.931A 2.011 -.009 2.020 5 2370 ---- 2.008B 1.897A 1.897A 1.975 -.010 1.985 3 3 2375 ---- 2.020B 1.794A 1.794A 1.940 -.010 1.950 3 151 2380 ---- 1.936B 1.761A 1.761A 1.905 -.010 1.915 6 2385 1.758 1.900B 1.728A 1.895B 1.871 -.010 3 1.881 3 5 2390 ---- 1.865B 1.696A 1.696A 1.836 -.011 1.847 2395 1.718 1.840B 1.662A 1.838B 1.803 -.011 3 1.814 5 2400 ---- 1.845B 1.629A 1.629A 1.769 -.012 1.781 515 2405 ---- 1.775B 1.599A 1.599A 1.736 -.012 1.748 6 2410 ---- 1.772B 1.568A 1.568A 1.703 -.013 1.716 6 2415 1.599 1.743B 1.537A 1.537A 1.671 -.013 2 1.684 3 2420 1.715 1.715 1.507A 1.610A 1.639 -.013 5 1.652 2 3 2425 1.683 1.683 1.475A 1.579A 1.608 -.013 3 1.621 69 2430 ---- 1.647B 1.447A 1.447A 1.576 -.015 1.591 3 2435 ---- 1.616B 1.418A 1.418A 1.546 -.014 1.560 3 2440 ---- 1.583B 1.390A 1.390A 1.515 -.016 1.531 7 2445 ---- 1.554B 1.362A 1.362A 1.486 -.015 1.501 8 2450 ---- 1.525B 1.334A 1.334A 1.456 -.016 1.472 88 2455 ---- 1.494B 1.305A 1.305A 1.427 -.017 1.444 3 2460 ---- 1.463B 1.279A 1.279A 1.398 -.017 1.415 2465 ---- 1.435B 1.252A 1.252A 1.370 -.018 1.388 3 2470 ---- 1.405B 1.227A 1.227A 1.343 -.017 1.360 2475 ---- 1.380B 1.202A 1.202A 1.315 -.018 1.333 152 2480 ---- 1.350B 1.177A 1.177A 1.289 -.018 1.307 4 2485 ---- 1.325B 1.151A 1.151A 1.262 -.018 1.280 4 13 2490 ---- 1.297B 1.127A 1.127A 1.236 -.019 1.255 4 2495 ---- 1.271B 1.103A 1.103A 1.211 -.018 1.229 2 2500 1.180 1.246B 1.080A 1.227B 1.186 -.018 18 1.204 26 1052 2505 ---- 1.221B 1.058A 1.058A 1.161 -.019 1.180 3 2510 ---- 1.196B 1.035A 1.035A 1.137 -.019 1.156 26 28 2515 ---- 1.171B 1.013A 1.013A 1.113 -.019 4 1.132 15 2520 ---- 1.146B .990A .990A 1.090 -.019 1.109 17 2525 ---- 1.122B .970A .970A 1.067 -.019 1 1.086 4 171 2530 ---- 1.099B .949A .949A 1.044 -.019 1.063 13 2535 ---- 1.076B .927A .927A 1.022 -.019 1.041 1 2540 1.049 1.053B .908A .983A 1.000 -.019 16 1.019 6 2545 ---- 1.030B .888A .888A .979 -.019 .998 2550 ---- 1.008B .869A .869A .958 -.019 60 .977 68 496 2555 ---- .987B .850A .850A .937 -.020 .957 4 2560 ---- .967B .832A .832A .917 -.020 .937 8 12 2565 ---- .947B .813A .813A .897 -.020 .917 5 2570 ---- .927B .795A .795A .878 -.019 .897 4 2575 ---- .907B .777A .777A .859 -.019 .878 53 2580 ---- .887B .761A .761A .840 -.020 .860 21 2585 ---- .869B .744A .744A .822 -.019 .841 1 2590 ---- .849B .727A .727A .804 -.020 .824 10 19 2595 ---- .833B .711A .711A .786 -.020 .806 4 4 2600 .768 .813B .695A .763A .769 -.020 15 .789 103 760 2605 ---- .795B .680A .680A .752 -.020 .772 13 2610 ---- .779B .665A .665A .736 -.020 .756 14 2615 ---- .763B .652A .652A .720 -.020 .740 8 2620 ---- .745B .636A .636A .704 -.020 .724 1 12 2625 ---- .729B .622A .622A .689 -.019 .708 7 208 2630 ---- .712B .609A .609A .674 -.019 .693 16 30 2635 ---- .698B .595A .595A .659 -.020 .679 26 31 2650 ---- .655B .557A .557A .616 -.021 44 .637 64 295 2675 ---- .587B .498A .498A .552 -.020 .572 226 2700 .480 .530 .447A .503A .495 -.020 142 .515 15 1059 2725 .422 .474B .402A .402A .444 -.021 8 .465 5 212 2750 ---- .427B .362A .362A .400 -.020 5 .420 6 315 2775 .371 .384B .327A .367A .360 -.020 3 .380 43 2800 .343 .347B .296A .326A .325 -.019 7 .344 3 1225 2825 .297 .297 .270A .297 .294 -.019 9 .313 8 100 2850 .269 .283B .245A .268A .267 -.018 15 .285 2 311 2875 ---- ---- .222A .222A .242 -.018 1 .260 57 2900 .221 .235B .204A .225B .221 -.017 12 .238 33 341 2925 ---- ---- .187A .187A .202 -.016 6 .218 112 2950 ---- ---- .173A .173A .185 -.015 .200 76 2975 .175 .179B .159A .178B .170 -.014 15 .184 41 3000 .156 .164 .146A .159A .156 -.014 15 .170 237 2723 3025 ---- ---- .136A .136A .144 -.013 .157 29 3050 ---- ---- .127A .127A .134 -.011 1 .145 5 46 3075 ---- ---- .117A .117A .124 -.011 .135 11 3100 .125 .125 .109A .118A .115 -.010 1 .125 5 49 3125 ---- ---- .103A .103A .107 -.010 .117 130 3150 ---- ---- .096A .096A .100 -.009 .109 2 118 3175 ---- ---- .090A .090A .094 -.008 .102 10 3200 .083 .091B .083 .091B .088 -.007 3 .095 91 280 3225 ---- ---- .080A .080A .083 -.007 .090 8 3250 .074 .077 .074 .077 .078 -.006 3 .084 3 59 3275 ---- ---- .072A .072A .074 -.006 .080 1 6 3300 .070 .074 .068A .074 .070 -.005 21 .075 35 335 3325 ---- ---- .066A .066A .066 -.005 .071 2 3350 ---- ---- .063A .063A .063 -.005 .068 14 3375 ---- ---- .060A .060A .060 -.004 .064 2 3400 .061 .061 .058A .058A .057 -.004 3 .061 99 3425 ---- ---- .055A .055A .054 -.004 .058 2 3450 ---- ---- .053A .053A .052 -.004 .056 5 34 3475 ---- ---- .051A .051A .050 -.003 .053 1 3500 .052 .052 .043 .047B .048 -.003 9 .051 12 2590 3525 ---- ---- .048A .048A .046 -.003 .049 9 3550 ---- ---- .046A .046A .044 -.003 .047 1 3575 .042 .042 .042 .042 .042 -.003 2 .045 7 3600 ---- ---- .043A .043A .041 -.003 .044 17 3625 ---- ---- ---- ---- .039 -.003 .042 1 3650 ---- ---- ---- ---- .038 -.002 .040 15 3675 ---- ---- ---- ---- .037 -.002 .039 3700 ---- ---- ---- ---- .036 -.002 .038 32 3725 ---- ---- ---- ---- .034 -.003 .037 2 3750 ---- ---- ---- ---- .033 -.002 .035 11 12 3775 ---- ---- ---- ---- .032 -.002 .034 4 3800 ---- ---- ---- ---- .032 -.001 .033 359 3825 ---- ---- ---- ---- .031 -.001 .032 3850 ---- ---- ---- ---- .030 -.001 .031 2 3875 ---- ---- ---- ---- .029 -.001 .030 3900 ---- ---- ---- ---- .028 -.001 .029 225 3925 ---- ---- ---- ---- .028 -.001 .029 3950 ---- ---- ---- ---- .027 -.001 .028 7 3975 ---- ---- ---- ---- .026 -.001 .027 5 4000 .028 .028 .027 .028 .026 UNCH 7 .026 56 4165 4025 ---- ---- ---- ---- .025 -.001 .026 10 4050 ---- ---- ---- ---- .025 UNCH .025 23 4075 ---- ---- ---- ---- .024 UNCH .024 3 4500 .018 .018 .018 .018 .017 +.001 25 .016 37 91 5000 ---- ---- ---- ---- .012 +.001 .011 466 6000 ---- ---- ---- ---- .006 UNCH .006 81 7000 ---- ---- ---- ---- .004 -.001 .005 117 725 ---- 18.011B 17.849A 17.849A 17.976 +.017 17.959 750 ---- 17.761B 17.599A 17.599A 17.726 +.017 17.709 775 ---- 17.511B 17.349A 17.349A 17.476 +.017 17.459 800 ---- 17.261B 17.099A 17.099A 17.226 +.017 17.209 8000 ---- ---- ---- ---- .003 -.001 .004 13 825 ---- 17.011B 16.849A 16.849A 16.976 +.017 16.959 850 ---- 16.761B 16.599A 16.599A 16.726 +.017 16.709 875 ---- 16.511B 16.349A 16.349A 16.476 +.017 16.459 900 ---- 16.261B 16.099A 16.099A 16.226 +.017 16.209 9000 ---- ---- ---- ---- .003 -.001 .004 100 925 ---- 16.011B 15.861A 15.861A 15.976 +.017 15.959 950 ---- 15.762B 15.611A 15.611A 15.726 +.017 15.709 975 ---- 15.512B 15.361A 15.361A 15.476 +.017 15.459 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 14.944 +.017 14.927 1075 ---- ---- ---- ---- 14.694 +.017 14.677 1100 ---- ---- ---- ---- 14.444 +.017 14.427 1125 ---- ---- ---- ---- 14.194 +.017 14.177 1150 ---- ---- ---- ---- 13.944 +.017 13.927 1175 ---- ---- ---- ---- 13.694 +.017 13.677 1200 ---- ---- ---- ---- 13.444 +.017 13.427 1225 ---- ---- ---- ---- 13.194 +.017 13.177 1250 ---- ---- ---- ---- 12.944 +.017 12.927 1275 ---- ---- ---- ---- 12.694 +.017 12.677 1300 ---- ---- ---- ---- 12.444 +.017 12.427 1325 ---- ---- ---- ---- 12.194 +.017 12.177 1350 ---- ---- ---- ---- 11.944 +.017 11.927 1375 ---- ---- ---- ---- 11.694 +.017 11.677 1400 ---- ---- ---- ---- 11.444 +.017 11.427 1425 ---- ---- ---- ---- 11.194 +.017 11.177 1450 ---- ---- ---- ---- 10.944 +.017 10.927 1475 ---- ---- ---- ---- 10.694 +.017 10.677 1500 ---- ---- ---- ---- 10.444 +.017 10.427 1525 ---- ---- ---- ---- 10.194 +.017 10.177 1550 ---- ---- ---- ---- 9.944 +.017 9.927 1575 ---- ---- ---- ---- 9.694 +.017 9.677 1600 ---- ---- ---- ---- 9.444 +.017 9.427 1625 ---- ---- ---- ---- 9.194 +.017 9.177 1650 ---- ---- ---- ---- 8.944 +.017 8.927 1675 ---- ---- ---- ---- 8.694 +.017 8.677 1700 ---- ---- ---- ---- 8.444 +.017 8.427 1725 ---- ---- ---- ---- 8.194 +.017 8.177 1750 ---- ---- ---- ---- 7.944 +.017 7.927 1775 ---- ---- ---- ---- 7.694 +.017 7.677 1800 ---- ---- ---- ---- 7.445 +.017 7.428 1825 ---- ---- ---- ---- 7.196 +.016 7.180 1850 ---- ---- ---- ---- 6.948 +.015 6.933 1875 ---- ---- ---- ---- 6.701 +.014 6.687 1900 ---- ---- ---- ---- 6.456 +.014 6.442 1925 ---- ---- ---- ---- 6.211 +.013 6.198 1950 ---- ---- ---- ---- 5.968 +.012 5.956 1975 ---- ---- ---- ---- 5.727 +.011 5.716 2000 ---- ---- 5.294A 5.294A 5.488 +.010 5.478 17 2025 ---- 5.356B 5.058A 5.058A 5.250 +.009 5.241 2 2050 ---- 5.120B 4.825A 4.825A 5.015 +.008 5.007 5 2075 ---- 4.888B 4.593A 4.593A 4.782 +.007 4.775 2 2100 ---- 4.656B 4.365A 4.365A 4.552 +.006 4.546 1 2125 ---- 4.425B 4.140A 4.140A 4.324 +.004 4.320 3 2150 ---- 4.200B 3.918A 3.918A 4.100 +.003 4.097 3 2175 ---- 3.976B 3.701A 3.701A 3.880 +.003 3.877 3 2200 ---- 3.760B 3.488A 3.488A 3.663 +.001 3.662 14 2225 ---- 3.545B 3.280A 3.280A 3.451 -.001 3.452 4 2250 ---- 3.336B 3.076A 3.076A 3.245 -.001 3.246 5 2275 ---- 3.133B 2.880A 2.880A 3.043 -.003 3.046 2 2300 ---- 2.936B 2.690A 2.690A 2.848 -.005 2.853 54 2325 ---- 2.744B 2.509A 2.509A 2.660 -.006 2.666 1 2350 ---- 2.559B 2.333A 2.333A 2.478 -.008 2.486 6 2375 ---- 2.383B 2.165A 2.165A 2.305 -.009 2.314 3 2400 ---- 2.215B 2.002A 2.002A 2.140 -.010 2.150 1 8 2425 ---- 2.055B 1.852A 1.852A 1.983 -.012 1.995 1 7 2450 ---- 1.902B 1.711A 1.711A 1.835 -.013 1.848 200 2475 ---- 1.759B 1.580A 1.580A 1.696 -.014 1.710 2500 ---- 1.626B 1.458A 1.458A 1.566 -.016 1.582 402 2525 ---- 1.501B 1.343A 1.343A 1.445 -.016 1.461 10 2550 ---- 1.385B 1.234A 1.234A 1.331 -.018 2 1.349 107 2575 ---- 1.277B 1.136A 1.136A 1.227 -.018 1.245 100 2600 ---- 1.176B 1.045A 1.045A 1.130 -.019 2 1.149 1 99 2625 ---- 1.084B .963A .963A 1.040 -.020 1.060 5 4 2650 ---- .999B .887A .887A .958 -.020 .978 5 2675 ---- .921B .816A .816A .882 -.021 .903 4 2700 ---- .850B .752A .752A .813 -.021 .834 176 2725 ---- .784B .694A .694A .750 -.020 14 .770 27 48 2750 ---- .724B .641A .641A .692 -.020 .712 130 2775 ---- .668B .590A .590A .639 -.020 .659 37 2800 ---- .618B .546A .546A .590 -.021 .611 209 2825 ---- .571B .505A .505A .546 -.020 .566 16 2850 ---- .529B .470A .470A .506 -.020 .526 22 2875 ---- .491B .435A .435A .469 -.020 .489 24 2900 ---- .456B .404A .404A .435 -.020 .455 7 2925 .383 .422B .377A .422B .405 -.019 1 .424 61 2950 ---- ---- .350A .350A .377 -.018 .395 141 2975 ---- ---- .327A .327A .351 -.018 .369 44 3000 ---- ---- .306A .306A .327 -.018 2 .345 1 1006 3025 ---- ---- .286A .286A .306 -.017 .323 3050 ---- ---- .268A .268A .286 -.016 .302 3 3075 ---- ---- .250A .250A .267 -.016 .283 3 3100 ---- ---- .235A .235A .251 -.015 .266 15 3125 ---- ---- .222A .222A .235 -.015 .250 5 3150 ---- ---- .208A .208A .221 -.014 .235 6 3175 ---- ---- .195A .195A .208 -.013 .221 3200 ---- ---- .185A .185A .195 -.013 .208 31 3225 ---- ---- .174A .174A .184 -.012 .196 2 3250 ---- ---- .165A .165A .174 -.011 .185 9 3275 ---- ---- .156A .156A .164 -.011 .175 4 3300 ---- ---- .148A .148A .155 -.011 .166 502 3325 ---- ---- .139A .139A .147 -.010 .157 1 3350 ---- ---- .133A .133A .139 -.010 .149 3375 ---- ---- .127A .127A .132 -.009 .141 1 1 3400 ---- ---- .121A .121A .126 -.008 .134 3425 ---- ---- .115A .115A .119 -.009 .128 1 3450 ---- ---- .110A .110A .114 -.008 .122 20 3475 ---- ---- .105A .105A .108 -.008 .116 3500 ---- ---- .101A .101A .103 -.008 .111 1205 3525 ---- ---- .097A .097A .099 -.007 .106 3550 ---- ---- .093A .093A .094 -.007 .101 506 3575 ---- ---- .089A .089A .090 -.007 .097 1 3600 ---- ---- .086A .086A .087 -.006 .093 10 3625 ---- ---- .083A .083A .083 -.006 .089 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.444 +.017 15.427 10000 ---- ---- ---- ---- .005 UNCH .005 41 1025 ---- ---- ---- ---- 15.194 +.017 15.177 1050 ---- ---- ---- ---- 14.944 +.017 14.927 1075 ---- ---- ---- ---- 14.694 +.017 14.677 1100 ---- ---- ---- ---- 14.444 +.017 14.427 1125 ---- ---- ---- ---- 14.194 +.017 14.177 1150 ---- ---- ---- ---- 13.944 +.017 13.927 1175 ---- ---- ---- ---- 13.694 +.017 13.677 1200 ---- ---- ---- ---- 13.444 +.017 13.427 1225 ---- ---- ---- ---- 13.194 +.017 13.177 1250 ---- ---- ---- ---- 12.944 +.017 12.927 1275 ---- ---- ---- ---- 12.694 +.017 12.677 1300 ---- ---- ---- ---- 12.444 +.017 12.427 1325 ---- ---- ---- ---- 12.194 +.017 12.177 1350 ---- ---- ---- ---- 11.944 +.017 11.927 1375 ---- ---- ---- ---- 11.694 +.017 11.677 1400 ---- ---- ---- ---- 11.444 +.017 11.427 1425 ---- ---- ---- ---- 11.194 +.017 11.177 1450 ---- ---- ---- ---- 10.944 +.017 10.927 1475 ---- ---- ---- ---- 10.694 +.017 10.677 1500 ---- ---- ---- ---- 10.444 +.017 10.427 1525 ---- ---- ---- ---- 10.194 +.017 10.177 1550 ---- ---- ---- ---- 9.944 +.017 9.927 1575 ---- ---- ---- ---- 9.694 +.017 9.677 1600 ---- ---- ---- ---- 9.444 +.017 9.427 1625 ---- ---- ---- ---- 9.194 +.017 9.177 1650 ---- ---- ---- ---- 8.944 +.017 8.927 16 1675 ---- ---- ---- ---- 8.694 +.017 8.677 1700 ---- ---- ---- ---- 8.444 +.017 8.427 1 1725 ---- ---- ---- ---- 8.195 +.017 8.178 2 1750 ---- ---- ---- ---- 7.947 +.016 7.931 1 1775 ---- ---- ---- ---- 7.699 +.015 7.684 1800 ---- ---- ---- ---- 7.453 +.014 7.439 6 31 1825 ---- ---- ---- ---- 7.209 +.014 7.195 1850 ---- ---- ---- ---- 6.966 +.014 6.952 1875 ---- ---- ---- ---- 6.724 +.013 6.711 1900 ---- ---- ---- ---- 6.484 +.012 6.472 4 1925 ---- 6.255B 6.053A 6.053A 6.246 +.011 6.235 1950 ---- 6.115B 5.818A 5.818A 6.009 +.010 5.999 1975 ---- 5.880B 5.585A 5.585A 5.775 +.009 5.766 1 2000 ---- 5.645B 5.354A 5.354A 5.543 +.008 5.535 2 2025 ---- 5.415B 5.126A 5.126A 5.314 +.007 5.307 2050 ---- 5.187B 4.901A 4.901A 5.087 +.006 5.081 2075 ---- 4.960B 4.678A 4.678A 4.862 +.005 4.857 2100 ---- 4.740B 4.460A 4.460A 4.641 +.004 4.637 105 2125 ---- 4.520B 4.245A 4.245A 4.424 +.004 4.420 1 2150 ---- 4.305B 4.032A 4.032A 4.210 +.003 4.207 190 2175 ---- 4.095B 3.826A 3.826A 4.000 +.001 3.999 2200 ---- 3.886B 3.625A 3.625A 3.795 +.001 3.794 300 2225 ---- 3.685B 3.428A 3.428A 3.594 -.001 3.595 1 2250 ---- 3.487B 3.239A 3.239A 3.400 -.001 3.401 143 2275 ---- 3.295B 3.053A 3.053A 3.210 -.003 3.213 129 2300 ---- 3.111B 2.875A 2.875A 3.028 -.003 3.031 110 2325 ---- 2.932B 2.706A 2.706A 2.851 -.006 2.857 3 2350 ---- 2.759B 2.542A 2.542A 2.682 -.007 2.689 106 2375 ---- 2.595B 2.385A 2.385A 2.520 -.008 2.528 26 2400 ---- 2.438B 2.237A 2.237A 2.366 -.009 2.375 247 2425 ---- 2.287B 2.096A 2.096A 2.219 -.010 2.229 4 2450 ---- 2.146B 1.962A 1.962A 2.080 -.011 2.091 266 2475 ---- 2.011B 1.836A 1.836A 1.948 -.013 1.961 216 2500 ---- 1.883B 1.717A 1.717A 1.824 -.014 1.838 727 2525 ---- 1.764B 1.605A 1.605A 1.707 -.015 1.722 7 2550 ---- 1.651B 1.501A 1.501A 1.597 -.016 7 1.613 191 2575 ---- 1.546B 1.404A 1.404A 1.495 -.016 1.511 2600 ---- 1.448B 1.313A 1.313A 1.399 -.017 1.416 323 2625 ---- 1.356B 1.228A 1.228A 1.309 -.018 1.327 19 2650 ---- 1.270B 1.150A 1.150A 1.225 -.019 1.244 57 2675 ---- 1.190B 1.078A 1.078A 1.148 -.018 1.166 22 2700 ---- 1.115B 1.010A 1.010A 1.075 -.019 1.094 136 550 2725 ---- 1.046B .947A .947A 1.008 -.019 1.027 10 2750 ---- .981B .889A .889A .945 -.020 125 .965 596 2775 .910 .921B .835A .921B .887 -.020 1 .907 7 50 2800 ---- .865B .784A .784A .833 -.020 .853 3 728 2825 ---- .813B .736A .736A .783 -.020 .803 2850 ---- .766B .692A .692A .737 -.019 .756 605 2875 ---- .721B .652A .652A .693 -.019 .712 50 2900 ---- .678B .614A .614A .653 -.019 .672 122 2925 ---- .639B .579A .579A .615 -.019 .634 4 2950 ---- .602B .546A .546A .580 -.018 .598 70 2975 ---- .568B .516A .516A .548 -.017 .565 14 3000 .512 .537 .487A .522A .517 -.018 33 .535 122 3492 3025 ---- .507B .461A .461A .489 -.017 .506 20 3050 ---- ---- .436A .436A .463 -.016 .479 13 3075 ---- ---- .413A .413A .438 -.016 .454 4 3100 ---- ---- .391A .391A .415 -.015 .430 106 3125 ---- ---- .371A .371A .393 -.015 .408 3150 ---- ---- .352A .352A .372 -.016 .388 10 3175 ---- ---- .334A .334A .353 -.015 .368 3 3200 ---- ---- .317A .317A .335 -.015 .350 641 3225 ---- ---- .302A .302A .319 -.014 .333 36 3250 ---- ---- .286A .286A .303 -.014 125 .317 1 601 3275 ---- ---- .273A .273A .288 -.014 .302 1 3300 ---- ---- .261A .261A .274 -.014 .288 337 3325 ---- ---- .248A .248A .261 -.013 .274 1 3350 ---- ---- .236A .236A .249 -.012 .261 6 3375 ---- ---- .226A .226A .237 -.012 .249 1 3400 ---- ---- .216A .216A .226 -.012 .238 3 518 3425 ---- ---- .206A .206A .216 -.011 .227 1 3450 ---- ---- .198A .198A .206 -.011 .217 9 3475 ---- ---- .188A .188A .197 -.011 .208 1 3500 ---- ---- .181A .181A .189 -.010 29 .199 123 1405 3525 ---- ---- .173A .173A .181 -.009 .190 13 3550 ---- ---- .167A .167A .173 -.009 .182 6 3575 ---- ---- .160A .160A .166 -.009 .175 2 3600 ---- ---- .154A .154A .159 -.009 .168 122 3625 ---- ---- .148A .148A .153 -.008 .161 3 4000 ---- ---- .089A .089A .090 -.004 3 .094 50 1847 4500 ---- ---- .054A .054A .054 -.002 9 .056 18 124 5000 ---- ---- ---- ---- .037 -.001 .038 1 71 6000 .023 .023 .023 .023 .021 -.001 6 .022 68 7000 ---- ---- ---- ---- .014 UNCH .014 50 8000 ---- ---- ---- ---- .010 UNCH .010 10 825 ---- ---- ---- ---- 17.194 +.017 17.177 850 ---- ---- ---- ---- 16.944 +.017 16.927 875 ---- ---- ---- ---- 16.694 +.017 16.677 900 ---- ---- ---- ---- 16.444 +.017 16.427 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.194 +.017 16.177 950 ---- ---- ---- ---- 15.944 +.017 15.927 975 ---- ---- ---- ---- 15.694 +.017 15.677 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.773 +.050 11.723 1425 ---- ---- ---- ---- 11.523 +.050 11.473 1450 ---- ---- ---- ---- 11.273 +.050 11.223 1475 ---- ---- ---- ---- 11.023 +.050 10.973 1500 ---- ---- ---- ---- 10.773 +.050 10.723 1525 ---- ---- ---- ---- 10.523 +.050 10.473 1550 ---- ---- ---- ---- 10.273 +.050 10.223 1575 ---- ---- ---- ---- 10.023 +.050 9.973 1600 ---- ---- ---- ---- 9.773 +.050 9.723 1625 ---- ---- ---- ---- 9.523 +.050 9.473 1650 ---- ---- ---- ---- 9.273 +.050 9.223 1675 ---- ---- ---- ---- 9.023 +.049 8.974 1700 ---- ---- ---- ---- 8.775 +.049 8.726 1725 ---- ---- ---- ---- 8.528 +.048 8.480 1750 ---- ---- ---- ---- 8.282 +.048 8.234 1775 ---- ---- ---- ---- 8.037 +.047 7.990 1800 ---- ---- ---- ---- 7.794 +.047 7.747 1825 ---- ---- ---- ---- 7.552 +.046 7.506 1850 ---- ---- ---- ---- 7.312 +.045 7.267 1875 ---- ---- 6.856A 6.856A 7.073 +.044 7.029 1900 ---- 6.930B 6.621A 6.621A 6.836 +.043 6.793 1925 ---- 6.696B 6.388A 6.388A 6.601 +.042 6.559 1950 ---- 6.462B 6.156A 6.156A 6.368 +.041 6.327 1975 ---- 6.228B 5.927A 5.927A 6.138 +.041 6.097 2000 ---- 6.000B 5.701A 5.701A 5.909 +.039 5.870 2025 ---- 5.772B 5.477A 5.477A 5.684 +.039 5.645 2050 ---- 5.550B 5.256A 5.256A 5.461 +.038 5.423 2075 ---- 5.328B 5.039A 5.039A 5.241 +.036 5.205 2100 ---- 5.110B 4.825A 4.825A 5.025 +.036 4.989 2125 ---- 4.896B 4.615A 4.615A 4.812 +.034 4.778 2150 ---- 4.686B 4.409A 4.409A 4.602 +.032 4.570 2175 ---- 4.479B 4.207A 4.207A 4.397 +.031 4.366 2200 ---- 4.276B 4.009A 4.009A 4.196 +.029 4.167 4 2225 ---- 4.076B 3.816A 3.816A 4.000 +.027 3.973 2250 ---- 3.885B 3.629A 3.629A 3.809 +.026 3.783 2275 ---- 3.697B 3.449A 3.449A 3.623 +.024 3.599 2300 ---- 3.515B 3.274A 3.274A 3.443 +.023 3.420 2325 ---- 3.338B 3.103A 3.103A 3.269 +.022 3.247 2350 ---- 3.167B 2.941A 2.941A 3.100 +.020 3.080 2375 ---- 3.002B 2.785A 2.785A 2.939 +.020 2.919 2400 ---- 2.845B 2.636A 2.636A 2.783 +.018 2.765 2425 ---- 2.693B 2.493A 2.493A 2.635 +.017 2.618 2450 ---- 2.550B 2.356A 2.356A 2.493 +.015 2.478 2475 ---- 2.412B 2.227A 2.227A 2.357 +.012 2.345 2500 ---- 2.280B 2.105A 2.105A 2.228 +.009 2.219 1 2525 ---- 2.155B 1.989A 1.989A 2.106 +.007 2.099 2550 ---- 2.037B 1.879A 1.879A 1.990 +.005 1.985 2575 ---- 1.925B 1.775A 1.775A 1.880 +.003 1.877 10 2600 ---- 1.819B 1.677A 1.677A 1.777 +.001 1.776 2 75 2625 ---- 1.720B 1.585A 1.585A 1.679 -.001 1.680 2650 ---- 1.626B 1.498A 1.498A 1.586 -.003 1.589 300 2675 ---- 1.537B 1.416A 1.416A 1.499 -.005 1.504 2700 ---- 1.454B 1.339A 1.339A 1.417 -.006 1.423 49 2725 ---- 1.375B 1.267A 1.267A 1.341 -.007 1.348 1 1 2750 ---- 1.301B 1.199A 1.199A 1.268 -.008 1.276 2775 ---- 1.232B 1.135A 1.135A 1.201 -.008 1.209 1 1 2800 ---- 1.167B 1.076A 1.076A 1.137 -.009 1.146 2 6 2825 ---- 1.106B 1.020A 1.020A 1.077 -.010 1.087 2850 ---- 1.049B .967A .967A 1.021 -.010 1.031 2875 ---- .995B .918A .918A .969 -.010 .979 2900 ---- .944B .870A .870A .920 -.010 .930 2 2925 ---- .896B .826A .826A .874 -.010 .884 1 1 2950 ---- .854B .785A .785A .830 -.010 .840 18 2975 ---- .812B .747A .747A .790 -.010 .800 3000 ---- .772B .711A .711A .751 -.010 .761 79 3025 ---- .735B .677A .677A .715 -.011 .726 3050 ---- .700B .645A .645A .681 -.011 .692 3075 ---- .667B .615A .615A .649 -.011 .660 3100 ---- .636B .587A .587A .619 -.011 .630 50 3125 ---- .606B .561A .561A .591 -.011 .602 3150 ---- .579B .535A .535A .564 -.012 .576 3175 ---- .553B .511A .511A .539 -.012 .551 7 3200 ---- .528B .488A .488A .515 -.012 .527 12 3225 ---- .505B .468A .468A .492 -.012 .504 3250 ---- ---- .447A .447A .471 -.012 .483 3275 ---- ---- .428A .428A .451 -.012 .463 1 1 3300 ---- ---- .410A .410A .431 -.013 .444 3325 ---- ---- .393A .393A .413 -.012 .425 2 3350 ---- ---- .378A .378A .396 -.012 .408 3375 ---- ---- .362A .362A .380 -.012 .392 3400 ---- ---- .347A .347A .364 -.012 .376 10 3425 ---- ---- .333A .333A .350 -.011 .361 3450 ---- ---- .322A .322A .336 -.011 .347 3475 ---- ---- .310A .310A .323 -.011 .334 3500 ---- ---- .297A .297A .310 -.011 .321 127 3525 ---- ---- .286A .286A .298 -.011 .309 3550 ---- ---- .275A .275A .287 -.011 .298 3575 ---- ---- .265A .265A .277 -.010 .287 3600 ---- ---- .255A .255A .267 -.010 .277 43 3625 ---- ---- .246A .246A .257 -.010 .267 3650 ---- ---- .237A .237A .248 -.010 .258 3675 ---- ---- .230A .230A .240 -.009 .249 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.273 +.050 10.223 1575 ---- ---- ---- ---- 10.023 +.050 9.973 1600 ---- ---- ---- ---- 9.773 +.050 9.723 1625 ---- ---- ---- ---- 9.523 +.049 9.474 1650 ---- ---- ---- ---- 9.274 +.048 9.226 1675 ---- ---- ---- ---- 9.027 +.048 8.979 1700 ---- ---- ---- ---- 8.781 +.047 8.734 1725 ---- ---- ---- ---- 8.537 +.046 8.491 1750 ---- ---- ---- ---- 8.294 +.045 8.249 1775 ---- ---- ---- ---- 8.053 +.045 8.008 1800 ---- ---- ---- ---- 7.813 +.043 7.770 1825 ---- ---- 7.362A 7.362A 7.575 +.042 7.533 1850 ---- 7.429B 7.128A 7.128A 7.339 +.042 7.297 1875 ---- 7.196B 6.895A 6.895A 7.105 +.041 7.064 1900 ---- 6.963B 6.664A 6.664A 6.873 +.040 6.833 1925 ---- 6.730B 6.436A 6.436A 6.643 +.039 6.604 1950 ---- 6.501B 6.210A 6.210A 6.416 +.039 6.377 1975 ---- 6.275B 5.987A 5.987A 6.191 +.038 6.153 2000 ---- 6.052B 5.766A 5.766A 5.968 +.037 5.931 2025 ---- 5.832B 5.549A 5.549A 5.749 +.037 5.712 2050 ---- 5.613B 5.335A 5.335A 5.533 +.036 5.497 2075 ---- 5.400B 5.124A 5.124A 5.320 +.035 5.285 2100 ---- 5.188B 4.917A 4.917A 5.110 +.034 5.076 2125 ---- 4.981B 4.714A 4.714A 4.904 +.033 4.871 2150 ---- 4.777B 4.515A 4.515A 4.702 +.031 4.671 2175 ---- 4.577B 4.321A 4.321A 4.505 +.031 4.474 2200 ---- 4.383B 4.131A 4.131A 4.311 +.029 4.282 2225 ---- 4.192B 3.947A 3.947A 4.123 +.028 4.095 2250 ---- 4.006B 3.768A 3.768A 3.939 +.027 3.912 2275 ---- 3.826B 3.594A 3.594A 3.761 +.025 3.736 2300 ---- 3.651B 3.426A 3.426A 3.588 +.024 3.564 2325 ---- 3.482B 3.264A 3.264A 3.421 +.022 3.399 2350 ---- 3.318B 3.108A 3.108A 3.259 +.020 3 3.239 2375 ---- 3.161B 2.958A 2.958A 3.104 +.018 3.086 2400 ---- 3.009B 2.815A 2.815A 2.955 +.016 2.939 2425 ---- 2.864B 2.677A 2.677A 2.812 +.014 2 2.798 2450 ---- 2.726B 2.546A 2.546A 2.676 +.013 2.663 2475 ---- 2.593B 2.421A 2.421A 2.545 +.010 2.535 2500 ---- 2.466B 2.302A 2.302A 2.421 +.009 1 2.412 2525 ---- 2.345B 2.189A 2.189A 2.302 +.007 2.295 2550 ---- 2.231B 2.082A 2.082A 2.190 +.006 2.184 2575 ---- 2.121B 1.980A 1.980A 2.082 +.004 2.078 2600 ---- 2.018B 1.883A 1.883A 1.980 +.002 1.978 2625 ---- 1.919B 1.792A 1.792A 1.883 UNCH 1.883 2650 ---- 1.826B 1.705A 1.705A 1.792 UNCH 1.792 2675 ---- 1.737B 1.624A 1.624A 1.705 -.002 1.707 2700 ---- 1.654B 1.546A 1.546A 1.622 -.003 1.625 2725 ---- 1.575B 1.473A 1.473A 1.544 -.004 1.548 2750 ---- 1.500B 1.403A 1.403A 1.471 -.005 1.476 2775 ---- 1.429B 1.338A 1.338A 1.401 -.006 1.407 2800 ---- 1.362B 1.276A 1.276A 1.335 -.007 1.342 2825 ---- 1.299B 1.217A 1.217A 1.273 -.007 1.280 2850 ---- 1.239B 1.162A 1.162A 1.215 -.007 1.222 2875 ---- 1.182B 1.109A 1.109A 1.159 -.008 1.167 2900 ---- 1.129B 1.060A 1.060A 1.107 -.008 1.115 2925 ---- 1.078B 1.013A 1.013A 1.058 -.008 1.066 2950 ---- 1.030B .966A .966A 1.011 -.008 1.019 2975 ---- .985B .924A .924A .967 -.008 .975 3000 ---- .946B .884A .884A .926 -.008 .934 3025 ---- .905B .847A .847A .886 -.009 .895 3050 ---- .867B .812A .812A .849 -.009 .858 3075 ---- .830B .778A .778A .813 -.009 .822 3100 ---- .796B .746A .746A .780 -.009 .789 3125 ---- .763B .716A .716A .748 -.010 .758 3150 ---- .732B .688A .688A .717 -.011 .728 3175 ---- .702B .661A .661A .689 -.010 .699 3200 ---- .674B .635A .635A .662 -.010 .672 3225 ---- .648B .611A .611A .636 -.010 .646 3250 ---- ---- .587A .587A .611 -.011 .622 3275 ---- ---- .565A .565A .588 -.010 .598 3300 ---- ---- .544A .544A .565 -.011 .576 3325 ---- ---- .524A .524A .544 -.011 .555 3350 ---- ---- .505A .505A .524 -.011 .535 3375 ---- ---- .487A .487A .505 -.010 .515 3400 ---- ---- .470A .470A .487 -.010 .497 3425 ---- ---- .453A .453A .470 -.010 .480 3450 ---- ---- .437A .437A .453 -.010 .463 3475 ---- ---- .422A .422A .438 -.009 .447 3500 ---- ---- .408A .408A .423 -.009 .432 3525 ---- ---- .393A .393A .408 -.010 .418 3550 ---- ---- .381A .381A .395 -.010 .405 3575 ---- ---- .367A .367A .382 -.010 .392 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.773 +.050 15.723 10000 ---- ---- ---- ---- .020 UNCH .020 61 1025 ---- ---- ---- ---- 15.523 +.050 15.473 1050 ---- ---- ---- ---- 15.273 +.050 15.223 1075 ---- ---- ---- ---- 15.023 +.050 14.973 1100 ---- ---- ---- ---- 14.773 +.050 14.723 1125 ---- ---- ---- ---- 14.523 +.050 14.473 1150 ---- ---- ---- ---- 14.273 +.050 14.223 1175 ---- ---- ---- ---- 14.023 +.050 13.973 1200 ---- ---- ---- ---- 13.773 +.050 13.723 1225 ---- ---- ---- ---- 13.523 +.050 13.473 1250 ---- ---- ---- ---- 13.273 +.050 13.223 1275 ---- ---- ---- ---- 13.023 +.050 12.973 1300 ---- ---- ---- ---- 12.773 +.050 12.723 1325 ---- ---- ---- ---- 12.523 +.050 12.473 1350 ---- ---- ---- ---- 12.273 +.050 12.223 1375 ---- ---- ---- ---- 12.023 +.050 11.973 1400 ---- ---- ---- ---- 11.773 +.050 11.723 1425 ---- ---- ---- ---- 11.523 +.050 11.473 1450 ---- ---- ---- ---- 11.273 +.050 11.223 1475 ---- ---- ---- ---- 11.023 +.050 10.973 1500 ---- ---- ---- ---- 10.773 +.050 10.723 4 1525 ---- ---- ---- ---- 10.523 +.050 10.473 1550 ---- ---- ---- ---- 10.273 +.050 10.223 1575 ---- ---- ---- ---- 10.023 +.050 9.973 1600 ---- ---- ---- ---- 9.774 +.049 9.725 1625 ---- ---- ---- ---- 9.526 +.048 9.478 1650 ---- ---- ---- ---- 9.280 +.047 9.233 1675 ---- ---- ---- ---- 9.036 +.047 8.989 1700 ---- ---- ---- ---- 8.792 +.046 8.746 1725 ---- ---- ---- ---- 8.551 +.045 8.506 1750 ---- ---- ---- ---- 8.311 +.044 8.267 1775 ---- ---- 7.862A 7.862A 8.073 +.043 8.030 1800 ---- 7.928B 7.628A 7.628A 7.837 +.042 7.795 2 1825 ---- 7.691B 7.396A 7.396A 7.603 +.041 7.562 1850 ---- 7.459B 7.165A 7.165A 7.372 +.041 7.331 1 1875 ---- 7.228B 6.937A 6.937A 7.142 +.040 7.102 2 1900 ---- 6.999B 6.711A 6.711A 6.915 +.039 6.876 4 1925 ---- 6.774B 6.488A 6.488A 6.690 +.038 6.652 2 1950 ---- 6.552B 6.267A 6.267A 6.468 +.037 6.431 4 1975 ---- 6.330B 6.050A 6.050A 6.249 +.036 6.213 2000 ---- 6.112B 5.835A 5.835A 6.033 +.035 5.998 17 2025 ---- 5.897B 5.624A 5.624A 5.820 +.034 5.786 2050 ---- 5.686B 5.416A 5.416A 5.609 +.032 5.577 1 2075 ---- 5.478B 5.212A 5.212A 5.403 +.032 5.371 2100 ---- 5.273B 5.012A 5.012A 5.200 +.030 5.170 2 2125 ---- 5.072B 4.816A 4.816A 5.001 +.029 4.972 100 2150 ---- 4.875B 4.624A 4.624A 4.806 +.028 4.778 2175 ---- 4.683B 4.437A 4.437A 4.615 +.027 4.588 2200 ---- 4.495B 4.255A 4.255A 4.429 +.026 4.403 6 2225 ---- 4.312B 4.077A 4.077A 4.248 +.025 4.223 2250 ---- 4.133B 3.905A 3.905A 4.071 +.023 4.048 17 2275 ---- 3.960B 3.738A 3.738A 3.900 +.023 3.877 227 2300 ---- 3.792B 3.577A 3.577A 3.734 +.021 3.713 52 2325 ---- 3.630B 3.422A 3.422A 3.574 +.021 3.553 75 2350 ---- 3.473B 3.272A 3.272A 3.419 +.019 3.400 1 2375 ---- 3.322B 3.129A 3.129A 3.270 +.017 3.253 2400 ---- 3.177B 2.991A 2.991A 3.127 +.016 3.111 199 2425 ---- 3.038B 2.859A 2.859A 2.990 +.014 2.976 7 2450 ---- 2.904B 2.732A 2.732A 2.859 +.013 2.846 2 2475 ---- 2.776B 2.612A 2.612A 2.733 +.011 2.722 26 2500 ---- 2.654B 2.497A 2.497A 2.612 +.008 2.604 70 2525 ---- 2.537B 2.387A 2.387A 2.498 +.008 2.490 9 2550 ---- 2.426B 2.282A 2.282A 2.388 +.006 2.382 2 128 2575 ---- 2.319B 2.182A 2.182A 2.283 +.004 2.279 140 2600 ---- 2.218B 2.087A 2.087A 2.183 +.002 2.181 321 2625 ---- 2.121B 1.997A 1.997A 2.088 UNCH 2.088 92 2650 ---- 2.029B 1.910A 1.910A 1.998 UNCH 1.998 200 2675 ---- 1.942B 1.828A 1.828A 1.912 -.002 1.914 1 2700 ---- 1.859B 1.749A 1.749A 1.830 -.003 1.833 321 2725 ---- 1.780B 1.675A 1.675A 1.752 -.004 1.756 2 2750 ---- 1.704B 1.604A 1.604A 1.678 -.005 1.683 22 2775 ---- 1.633B 1.538A 1.538A 1.608 -.005 1.613 2800 ---- 1.565B 1.474A 1.474A 1.541 -.006 1.547 407 2825 ---- 1.501B 1.414A 1.414A 1.478 -.006 1.484 2850 ---- 1.439B 1.357A 1.357A 1.418 -.007 1.425 34 2875 ---- 1.381B 1.303A 1.303A 1.360 -.008 1.368 8 2900 ---- 1.326B 1.252A 1.252A 1.306 -.008 1.314 90 2925 ---- 1.272B 1.203A 1.203A 1.254 -.008 1.262 2950 ---- 1.222B 1.157A 1.157A 1.205 -.008 1.213 2 2975 ---- 1.175B 1.113A 1.113A 1.158 -.009 1.167 3000 1.130 1.130 1.068A 1.129A 1.113 -.009 19 1.122 1 3400 3025 ---- 1.087B 1.028A 1.028A 1.071 -.009 1.080 5 3050 ---- 1.049B .990A .990A 1.031 -.009 1.040 2 3075 ---- 1.010B .953A .953A .992 -.009 1.001 150 3100 ---- .973B .918A .918A .955 -.010 .965 304 3125 ---- .936B .885A .885A .920 -.010 .930 3150 ---- .902B .854A .854A .887 -.010 .897 1 3175 ---- .870B .823A .823A .855 -.010 .865 3200 ---- .838B .794A .794A .825 -.010 .835 446 3225 ---- .809B .766A .766A .796 -.010 .806 3250 ---- .780B .740A .740A .768 -.010 .778 3275 ---- .753B .716A .716A .742 -.010 .752 3300 ---- ---- .692A .692A .717 -.010 18 .727 53 3325 ---- ---- .669A .669A .693 -.010 .703 3350 ---- ---- .647A .647A .670 -.010 .680 13 3375 ---- ---- .625A .625A .647 -.011 .658 3400 ---- ---- .605A .605A .626 -.011 .637 7 3425 ---- ---- .586A .586A .606 -.011 .617 3450 ---- ---- .568A .568A .587 -.011 .598 3475 ---- ---- .549A .549A .568 -.011 .579 1 3500 .562 .562 .533A .533A .550 -.011 2 .561 1 2748 3525 ---- ---- .517A .517A .533 -.011 .544 3550 ---- ---- .501A .501A .517 -.011 .528 2 3575 ---- ---- .487A .487A .501 -.011 .512 3600 ---- ---- .471A .471A .486 -.011 .497 160 3625 ---- ---- .457A .457A .471 -.011 .482 3650 ---- ---- .445A .445A .458 -.010 .468 2 3675 ---- ---- .432A .432A .444 -.010 .454 3700 ---- ---- .419A .419A .431 -.010 .441 76 3725 ---- ---- .407A .407A .419 -.010 .429 3750 ---- ---- .396A .396A .407 -.009 .416 4 3775 ---- ---- .385A .385A .396 -.009 .405 3800 ---- ---- .375A .375A .385 -.008 .393 3 3825 ---- ---- .364A .364A .374 -.008 .382 2 3850 ---- ---- .354A .354A .364 -.008 .372 3 3875 ---- ---- .345A .345A .354 -.008 .362 3900 ---- ---- .336A .336A .345 -.007 .352 1 3925 ---- ---- .327A .327A .336 -.006 .342 1 3950 .310 .325B .310 .325B .327 -.006 1 .333 1 3975 ---- ---- .310A .310A .318 -.007 .325 4000 .311 .311 .303A .311 .310 -.006 43 .316 2 1934 4025 ---- ---- .295A .295A .302 -.006 .308 4050 ---- ---- .288A .288A .295 -.005 .300 4075 ---- ---- .281A .281A .287 -.006 .293 4500 ---- ---- .192A .192A .195 -.002 41 .197 1 73 5000 ---- ---- ---- ---- .133 UNCH .133 1889 6000 ---- ---- ---- ---- .074 +.001 .073 351 7000 ---- ---- ---- ---- .047 +.001 .046 22 725 ---- ---- ---- ---- 18.523 +.050 18.473 750 ---- ---- ---- ---- 18.273 +.050 18.223 7500 ---- ---- ---- ---- .039 UNCH .039 55 775 ---- ---- ---- ---- 18.023 +.050 17.973 800 ---- ---- ---- ---- 17.773 +.050 17.723 1 8000 ---- ---- ---- ---- .033 UNCH .033 825 ---- ---- ---- ---- 17.523 +.050 17.473 850 ---- ---- ---- ---- 17.273 +.050 17.223 875 ---- ---- ---- ---- 17.023 +.050 16.973 900 ---- ---- ---- ---- 16.773 +.050 16.723 9000 ---- ---- ---- ---- .025 UNCH .025 5 925 ---- ---- ---- ---- 16.523 +.050 16.473 950 ---- ---- ---- ---- 16.273 +.050 16.223 975 ---- ---- ---- ---- 16.023 +.050 15.973 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .050 -.001 .051 1 1100 ---- ---- ---- ---- 15.096 +.058 15.038 1125 ---- ---- ---- ---- 14.846 +.058 14.788 1150 ---- ---- ---- ---- 14.596 +.058 14.538 1175 ---- ---- ---- ---- 14.346 +.058 14.288 1200 ---- ---- ---- ---- 14.096 +.058 14.038 1225 ---- ---- ---- ---- 13.846 +.058 13.788 1250 ---- ---- ---- ---- 13.596 +.058 13.538 1275 ---- ---- ---- ---- 13.346 +.058 13.288 1300 ---- ---- ---- ---- 13.096 +.058 13.038 1325 ---- ---- ---- ---- 12.846 +.058 12.788 1350 ---- ---- ---- ---- 12.596 +.058 12.538 1375 ---- ---- ---- ---- 12.346 +.058 12.288 1400 ---- ---- ---- ---- 12.096 +.058 12.038 1425 ---- ---- ---- ---- 11.846 +.058 11.788 1450 ---- ---- ---- ---- 11.596 +.058 11.538 1475 ---- ---- ---- ---- 11.346 +.058 11.288 1500 ---- ---- ---- ---- 11.096 +.057 11.039 1525 ---- ---- ---- ---- 10.847 +.056 10.791 1550 ---- ---- ---- ---- 10.600 +.055 10.545 1575 ---- ---- ---- ---- 10.355 +.055 10.300 1600 ---- ---- ---- ---- 10.111 +.054 10.057 1625 ---- ---- ---- ---- 9.868 +.052 9.816 1650 ---- ---- ---- ---- 9.628 +.051 9.577 1675 ---- ---- ---- ---- 9.390 +.051 9.339 1700 ---- ---- 8.946A 8.946A 9.153 +.049 9.104 1725 ---- 8.996B 8.713A 8.713A 8.919 +.049 8.870 1750 ---- 8.763B 8.482A 8.482A 8.687 +.048 8.639 1775 ---- 8.530B 8.254A 8.254A 8.457 +.047 8.410 1800 ---- 8.301B 8.029A 8.029A 8.230 +.046 8.184 1825 ---- 8.076B 7.805A 7.805A 8.005 +.045 7.960 1850 ---- 7.854B 7.585A 7.585A 7.783 +.044 7.739 1875 ---- 7.632B 7.367A 7.367A 7.564 +.044 7.520 1900 ---- 7.413B 7.152A 7.152A 7.347 +.043 7.304 1925 ---- 7.197B 6.940A 6.940A 7.133 +.041 7.092 1950 ---- 6.986B 6.731A 6.731A 6.922 +.040 6.882 1975 ---- 6.776B 6.525A 6.525A 6.715 +.040 6.675 2000 ---- 6.570B 6.323A 6.323A 6.510 +.038 6.472 2025 ---- 6.367B 6.124A 6.124A 6.309 +.038 6.271 2050 ---- 6.168B 5.929A 5.929A 6.111 +.036 6.075 2075 ---- 5.972B 5.738A 5.738A 5.917 +.035 5.882 2100 ---- 5.780B 5.549A 5.549A 5.726 +.034 5.692 2125 ---- 5.592B 5.366A 5.366A 5.540 +.033 5.507 2150 ---- 5.407B 5.186A 5.186A 5.357 +.032 5.325 2175 ---- 5.227B 5.011A 5.011A 5.178 +.030 5.148 2200 ---- 5.051B 4.840A 4.840A 5.004 +.030 4.974 2225 ---- 4.879B 4.674A 4.674A 4.833 +.028 4.805 2250 ---- 4.712B 4.512A 4.512A 4.668 +.028 4.640 2275 ---- 4.549B 4.355A 4.355A 4.507 +.027 4.480 2300 ---- 4.391B 4.203A 4.203A 4.350 +.025 4.325 26 2325 ---- 4.238B 4.057A 4.057A 4.198 +.024 4.174 2350 ---- 4.089B 3.913A 3.913A 4.051 +.024 4.027 2375 ---- 3.945B 3.776A 3.776A 3.909 +.023 3.886 2400 ---- 3.806B 3.642A 3.642A 3.771 +.021 3.750 90 2425 ---- 3.672B 3.514A 3.514A 3.638 +.020 3.618 2450 ---- 3.542B 3.392A 3.392A 3.510 +.019 3.491 1 2475 ---- 3.416B 3.272A 3.272A 3.386 +.018 3.368 2500 ---- 3.296B 3.158A 3.158A 3.267 +.017 3.250 26 2525 ---- 3.180B 3.048A 3.048A 3.152 +.015 3.137 28 2550 ---- 3.069B 2.942A 2.942A 3.041 +.013 3.028 2575 ---- 2.961B 2.840A 2.840A 2.935 +.012 2.923 2600 ---- 2.858B 2.743A 2.743A 2.833 +.010 2.823 4 27 2625 ---- 2.759B 2.649A 2.649A 2.735 +.009 2.726 2650 ---- 2.664B 2.559A 2.559A 2.642 +.008 2.634 120 2675 ---- 2.573B 2.473A 2.473A 2.552 +.007 2.545 2700 ---- 2.485B 2.390A 2.390A 2.465 +.005 2.460 2 2725 ---- 2.401B 2.311A 2.311A 2.382 +.004 2.378 1 2750 ---- 2.320B 2.235A 2.235A 2.303 +.003 2.300 1 2775 ---- 2.243B 2.162A 2.162A 2.227 +.002 2.225 1 2800 ---- 2.169B 2.092A 2.092A 2.154 +.001 2.153 97 2825 ---- 2.098B 2.025A 2.025A 2.084 UNCH 2.084 2850 ---- 2.030B 1.960A 1.960A 2.017 UNCH 2.017 2875 ---- 1.964B 1.899A 1.899A 1.952 -.001 1.953 2900 ---- 1.901B 1.838A 1.838A 1.890 -.002 1.892 2925 ---- 1.840B 1.782A 1.782A 1.831 -.002 1.833 2950 ---- 1.783B 1.728A 1.728A 1.774 -.003 1.777 2975 ---- 1.727B 1.675A 1.675A 1.719 -.004 1.723 10 3000 ---- 1.673B 1.624A 1.624A 1.666 -.004 1.670 40 3025 ---- 1.622B 1.576A 1.576A 1.616 -.004 1.620 3050 ---- 1.573B 1.529A 1.529A 1.567 -.005 1.572 3075 ---- 1.526B 1.484A 1.484A 1.521 -.004 1.525 3100 ---- ---- 1.441A 1.441A 1.476 -.004 1.480 3125 ---- ---- 1.400A 1.400A 1.432 -.005 1.437 3150 ---- ---- 1.360A 1.360A 1.391 -.004 1.395 3175 ---- ---- 1.315A 1.315A 1.350 -.005 1.355 3200 ---- ---- 1.278A 1.278A 1.312 -.004 1.316 3225 ---- 1.283B 1.242A 1.242A 1.275 -.004 1.279 3250 ---- 1.247B 1.207A 1.207A 1.239 -.004 1.243 3275 ---- 1.211B 1.174A 1.174A 1.204 -.005 1.209 3300 ---- 1.178B 1.142A 1.142A 1.171 -.004 1.175 90 3325 ---- 1.145B 1.111A 1.111A 1.139 -.004 1.143 3350 ---- ---- 1.080A 1.080A 1.108 -.005 1.113 8 3375 ---- ---- 1.053A 1.053A 1.078 -.005 1.083 9 3400 ---- ---- 1.025A 1.025A 1.049 -.006 1.055 109 3425 ---- ---- .997A .997A 1.021 -.006 1.027 3450 ---- ---- .971A .971A .994 -.007 1.001 3475 ---- ---- .947A .947A .968 -.007 .975 3500 ---- ---- .923A .923A .943 -.008 .951 104 869 3525 ---- ---- .899A .899A .919 -.008 .927 3550 ---- ---- .876A .876A .896 -.008 .904 3575 ---- ---- .855A .855A .873 -.009 .882 3600 ---- ---- .834A .834A .851 -.009 .860 3625 ---- ---- .814A .814A .830 -.009 .839 3650 ---- ---- .795A .795A .810 -.009 .819 3675 ---- ---- .776A .776A .790 -.009 .799 3700 ---- ---- .757A .757A .771 -.009 .780 4000 ---- ---- .578A .578A .585 -.005 .590 100 806 5000 ---- ---- ---- ---- .282 +.003 .279 50 7000 ---- ---- ---- ---- .110 +.002 .108 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.328 +.057 10.271 1625 ---- ---- ---- ---- 10.093 +.057 10.036 1650 ---- ---- ---- ---- 9.860 +.056 9.804 1675 ---- ---- ---- ---- 9.630 +.055 9.575 1700 ---- ---- ---- ---- 9.402 +.053 9.349 1725 ---- ---- ---- ---- 9.178 +.053 9.125 1750 ---- ---- ---- ---- 8.956 +.052 8.904 1775 ---- ---- ---- ---- 8.737 +.051 8.686 1800 ---- ---- ---- ---- 8.521 +.051 8.470 1825 ---- ---- ---- ---- 8.308 +.051 8.257 1850 ---- ---- ---- ---- 8.097 +.049 8.048 1875 ---- ---- ---- ---- 7.889 +.048 7.841 1900 ---- ---- ---- ---- 7.684 +.048 7.636 1925 ---- ---- ---- ---- 7.482 +.047 7.435 1950 ---- ---- ---- ---- 7.283 +.046 7.237 1975 ---- ---- ---- ---- 7.087 +.046 7.041 2000 ---- ---- ---- ---- 6.894 +.046 6.848 2025 ---- ---- ---- ---- 6.703 +.044 6.659 2050 ---- ---- ---- ---- 6.516 +.044 6.472 2075 ---- ---- ---- ---- 6.332 +.043 6.289 2100 ---- ---- ---- ---- 6.151 +.043 6.108 2125 ---- ---- ---- ---- 5.973 +.042 5.931 2150 ---- ---- ---- ---- 5.798 +.041 5.757 2175 ---- ---- ---- ---- 5.627 +.040 5.587 2200 ---- ---- ---- ---- 5.459 +.039 5.420 2225 ---- ---- ---- ---- 5.295 +.039 5.256 2250 ---- ---- ---- ---- 5.134 +.038 5.096 2275 ---- ---- ---- ---- 4.977 +.037 4.940 2300 ---- ---- ---- ---- 4.824 +.037 4.787 2325 ---- ---- ---- ---- 4.674 +.036 4.638 2350 ---- ---- ---- ---- 4.528 +.035 4.493 2375 ---- ---- ---- ---- 4.386 +.034 4.352 2400 ---- ---- ---- ---- 4.248 +.033 4.215 2425 ---- ---- ---- ---- 4.114 +.033 4.081 2450 ---- ---- ---- ---- 3.984 +.032 3.952 2475 ---- ---- ---- ---- 3.858 +.031 3.827 2500 ---- ---- ---- ---- 3.736 +.031 3.705 2525 ---- ---- ---- ---- 3.618 +.030 3.588 2550 ---- ---- ---- ---- 3.504 +.029 3.475 2575 ---- ---- ---- ---- 3.395 +.029 3.366 2600 ---- ---- ---- ---- 3.289 +.027 3.262 2625 ---- ---- ---- ---- 3.188 +.027 3.161 2650 ---- ---- ---- ---- 3.091 +.026 3.065 2675 ---- ---- ---- ---- 2.998 +.026 2.972 2700 ---- ---- ---- ---- 2.909 +.025 2.884 2725 ---- ---- ---- ---- 2.824 +.024 2.800 2750 ---- ---- ---- ---- 2.743 +.024 2.719 2775 ---- ---- ---- ---- 2.666 +.024 2.642 2800 ---- ---- ---- ---- 2.592 +.023 2.569 2825 ---- ---- ---- ---- 2.521 +.022 2.499 2850 ---- ---- ---- ---- 2.454 +.022 2.432 2875 ---- ---- ---- ---- 2.389 +.021 2.368 2900 ---- ---- ---- ---- 2.328 +.020 2.308 2925 ---- ---- ---- ---- 2.270 +.020 2.250 2950 ---- ---- ---- ---- 2.214 +.020 2.194 2975 ---- ---- ---- ---- 2.161 +.019 2.142 3000 ---- ---- ---- ---- 2.110 +.019 2.091 3025 ---- ---- ---- ---- 2.061 +.018 2.043 3050 ---- ---- ---- ---- 2.015 +.018 1.997 3075 ---- ---- ---- ---- 1.970 +.017 1.953 3100 ---- ---- ---- ---- 1.928 +.017 1.911 3125 ---- ---- ---- ---- 1.887 +.016 1.871 3150 ---- ---- ---- ---- 1.848 +.016 1.832 3175 ---- ---- ---- ---- 1.811 +.016 1.795 3200 ---- ---- ---- ---- 1.774 +.015 1.759 3225 ---- ---- ---- ---- 1.740 +.015 1.725 3250 ---- ---- ---- ---- 1.706 +.014 1.692 3275 ---- ---- ---- ---- 1.674 +.014 1.660 3300 ---- ---- ---- ---- 1.643 +.014 1.629 3325 ---- ---- ---- ---- 1.613 +.014 1.599 3350 ---- ---- ---- ---- 1.584 +.013 1.571 3375 ---- ---- ---- ---- 1.556 +.013 1.543 3400 ---- ---- ---- ---- 1.529 +.012 1.517 3425 ---- ---- ---- ---- 1.503 +.012 1.491 3450 ---- ---- ---- ---- 1.478 +.012 1.466 3475 ---- ---- ---- ---- 1.454 +.011 1.443 3500 ---- ---- ---- ---- 1.431 +.011 1.420 3525 ---- ---- ---- ---- 1.409 +.012 1.397 3550 ---- ---- ---- ---- 1.387 +.011 1.376 3575 ---- ---- ---- ---- 1.366 +.011 1.355 3600 ---- ---- ---- ---- 1.346 +.011 1.335 3625 ---- ---- ---- ---- 1.327 +.011 1.316 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.474 +.062 16.412 1025 ---- ---- ---- ---- 16.224 +.062 16.162 1050 ---- ---- ---- ---- 15.974 +.062 15.912 1075 ---- ---- ---- ---- 15.724 +.062 15.662 1100 ---- ---- ---- ---- 15.474 +.062 15.412 1125 ---- ---- ---- ---- 15.224 +.062 15.162 1150 ---- ---- ---- ---- 14.974 +.062 14.912 1175 ---- ---- ---- ---- 14.724 +.062 14.662 1200 ---- ---- ---- ---- 14.474 +.062 14.412 1225 ---- ---- ---- ---- 14.224 +.062 14.162 1250 ---- ---- ---- ---- 13.974 +.062 13.912 1275 ---- ---- ---- ---- 13.724 +.062 13.662 1300 ---- ---- ---- ---- 13.474 +.062 13.412 1325 ---- ---- ---- ---- 13.224 +.062 13.162 1350 ---- ---- ---- ---- 12.974 +.062 12.912 1375 ---- ---- ---- ---- 12.724 +.062 12.662 1400 ---- ---- ---- ---- 12.474 +.062 12.412 1425 ---- ---- ---- ---- 12.225 +.061 12.164 1450 ---- ---- ---- ---- 11.978 +.059 11.919 1475 ---- ---- ---- ---- 11.734 +.059 11.675 1500 ---- ---- ---- ---- 11.491 +.058 11.433 1525 ---- ---- ---- ---- 11.251 +.057 11.194 1550 ---- ---- ---- ---- 11.012 +.056 10.956 1575 ---- ---- ---- ---- 10.776 +.056 10.720 1600 ---- ---- ---- ---- 10.541 +.055 10.486 1625 ---- ---- ---- ---- 10.308 +.054 10.254 1650 ---- ---- ---- ---- 10.078 +.054 10.024 1675 ---- ---- ---- ---- 9.849 +.053 9.796 1700 ---- ---- ---- ---- 9.623 +.052 9.571 1725 ---- ---- ---- ---- 9.399 +.052 9.347 1750 ---- ---- ---- ---- 9.177 +.050 9.127 1775 ---- ---- ---- ---- 8.959 +.050 8.909 1800 ---- ---- ---- ---- 8.743 +.050 8.693 1825 ---- ---- ---- ---- 8.530 +.049 8.481 1850 ---- ---- ---- ---- 8.319 +.048 8.271 1875 ---- ---- ---- ---- 8.112 +.047 8.065 1900 ---- ---- ---- ---- 7.908 +.047 7.861 1925 ---- ---- ---- ---- 7.706 +.045 7.661 1950 ---- ---- ---- ---- 7.508 +.045 7.463 1975 ---- ---- ---- ---- 7.313 +.045 7.268 2000 ---- ---- ---- ---- 7.121 +.044 7.077 2025 ---- ---- ---- ---- 6.933 +.044 6.889 2050 ---- ---- ---- ---- 6.748 +.043 6.705 2075 ---- ---- ---- ---- 6.566 +.042 6.524 2100 ---- ---- ---- ---- 6.388 +.041 6.347 2125 ---- ---- ---- ---- 6.214 +.040 6.174 2150 ---- ---- ---- ---- 6.044 +.039 6.005 2175 ---- ---- ---- ---- 5.878 +.039 5.839 2200 ---- ---- ---- ---- 5.716 +.039 5.677 2225 ---- ---- ---- ---- 5.557 +.037 5.520 2250 ---- ---- ---- ---- 5.403 +.037 5.366 2275 ---- ---- ---- ---- 5.252 +.037 5.215 2300 ---- ---- ---- ---- 5.105 +.036 5.069 2325 ---- ---- ---- ---- 4.962 +.035 4.927 2350 ---- ---- ---- ---- 4.823 +.035 4.788 2375 ---- ---- ---- ---- 4.687 +.034 4.653 2400 ---- ---- ---- ---- 4.555 +.033 4.522 2425 ---- ---- ---- ---- 4.427 +.033 4.394 2450 ---- ---- ---- ---- 4.301 +.031 4.270 2475 ---- ---- ---- ---- 4.180 +.031 4.149 2500 ---- ---- ---- ---- 4.061 +.030 4.031 2525 ---- ---- ---- ---- 3.946 +.030 3.916 2550 ---- ---- ---- ---- 3.834 +.029 3.805 2575 ---- ---- ---- ---- 3.725 +.028 3.697 2600 ---- ---- ---- ---- 3.620 +.028 3.592 2625 ---- ---- ---- ---- 3.518 +.027 3.491 12 2650 ---- ---- ---- ---- 3.420 +.026 3.394 1 2675 ---- ---- ---- ---- 3.326 +.026 3.300 2700 ---- ---- ---- ---- 3.235 +.026 3.209 5 2725 ---- ---- ---- ---- 3.147 +.024 3.123 2750 ---- ---- ---- ---- 3.064 +.025 3.039 2775 ---- ---- ---- ---- 2.984 +.024 2.960 2800 ---- ---- ---- ---- 2.907 +.023 2.884 10 2825 ---- ---- ---- ---- 2.834 +.022 2.812 2850 ---- ---- ---- ---- 2.765 +.022 2.743 2875 ---- ---- ---- ---- 2.699 +.022 2.677 2900 ---- ---- ---- ---- 2.636 +.021 2.615 2925 ---- ---- ---- ---- 2.576 +.020 2.556 2950 ---- ---- ---- ---- 2.519 +.020 2.499 2975 ---- ---- ---- ---- 2.464 +.020 2.444 3000 ---- ---- ---- ---- 2.411 +.019 2.392 5 3025 ---- ---- ---- ---- 2.361 +.019 2.342 3050 ---- ---- ---- ---- 2.312 +.018 2.294 3075 ---- ---- ---- ---- 2.265 +.018 2.247 3100 ---- ---- ---- ---- 2.220 +.018 2.202 10 3125 ---- ---- ---- ---- 2.175 +.017 2.158 3150 ---- ---- ---- ---- 2.132 +.017 2.115 3175 ---- ---- ---- ---- 2.090 +.016 2.074 3200 ---- ---- ---- ---- 2.049 +.016 2.033 3225 ---- ---- ---- ---- 2.008 +.016 1.992 3250 ---- ---- ---- ---- 1.968 +.015 1.953 3275 ---- ---- ---- ---- 1.929 +.015 1.914 3300 ---- ---- ---- ---- 1.891 +.015 1.876 3325 ---- ---- ---- ---- 1.853 +.014 1.839 3350 ---- ---- ---- ---- 1.817 +.014 1.803 3375 ---- ---- ---- ---- 1.781 +.014 1.767 3400 ---- ---- ---- ---- 1.745 +.013 1.732 3425 ---- ---- ---- ---- 1.711 +.013 1.698 3450 ---- ---- ---- ---- 1.677 +.013 1.664 3475 ---- ---- ---- ---- 1.644 +.012 1.632 3500 ---- ---- ---- ---- 1.612 +.012 1.600 3525 ---- ---- ---- ---- 1.581 +.012 1.569 3550 ---- ---- ---- ---- 1.550 +.012 1.538 3575 ---- ---- ---- ---- 1.520 +.011 1.509 3600 ---- ---- ---- ---- 1.491 +.011 1.480 3625 ---- ---- ---- ---- 1.463 +.011 1.452 3650 ---- ---- ---- ---- 1.435 +.011 1.424 3675 ---- ---- ---- ---- 1.409 +.011 1.398 3700 ---- ---- ---- ---- 1.383 +.011 1.372 3725 ---- ---- ---- ---- 1.358 +.011 1.347 3750 ---- ---- ---- ---- 1.333 +.010 1.323 3775 ---- ---- ---- ---- 1.309 +.010 1.299 3800 ---- ---- ---- ---- 1.286 +.010 1.276 3825 ---- ---- ---- ---- 1.264 +.010 1.254 3850 ---- ---- ---- ---- 1.242 +.010 1.232 3875 ---- ---- ---- ---- 1.220 +.009 1.211 3900 ---- ---- ---- ---- 1.200 +.009 1.191 3925 ---- ---- ---- ---- 1.180 +.009 1.171 3950 ---- ---- ---- ---- 1.160 +.009 1.151 3975 ---- ---- ---- ---- 1.141 +.008 1.133 4000 ---- ---- ---- ---- 1.123 +.009 1.114 4025 ---- ---- ---- ---- 1.105 +.009 1.096 4050 ---- ---- ---- ---- 1.087 +.008 1.079 4075 ---- ---- ---- ---- 1.070 +.008 1.062 4100 ---- ---- ---- ---- 1.054 +.008 1.046 4700 ---- ---- ---- ---- .764 +.006 .758 4900 ---- ---- ---- ---- .700 +.005 .695 725 ---- ---- ---- ---- 19.224 +.062 19.162 750 ---- ---- ---- ---- 18.974 +.062 18.912 775 ---- ---- ---- ---- 18.724 +.062 18.662 800 ---- ---- ---- ---- 18.474 +.062 18.412 825 ---- ---- ---- ---- 18.224 +.062 18.162 850 ---- ---- ---- ---- 17.974 +.062 17.912 875 ---- ---- ---- ---- 17.724 +.062 17.662 900 ---- ---- ---- ---- 17.474 +.062 17.412 925 ---- ---- ---- ---- 17.224 +.062 17.162 950 ---- ---- ---- ---- 16.974 +.062 16.912 975 ---- ---- ---- ---- 16.724 +.062 16.662 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.934 +.062 16.872 1025 ---- ---- ---- ---- 16.684 +.062 16.622 1050 ---- ---- ---- ---- 16.434 +.062 16.372 1075 ---- ---- ---- ---- 16.184 +.062 16.122 1100 ---- ---- ---- ---- 15.934 +.062 15.872 1125 ---- ---- ---- ---- 15.684 +.062 15.622 1150 ---- ---- ---- ---- 15.434 +.062 15.372 1175 ---- ---- ---- ---- 15.184 +.062 15.122 1200 ---- ---- ---- ---- 14.934 +.062 14.872 1225 ---- ---- ---- ---- 14.684 +.062 14.622 1250 ---- ---- ---- ---- 14.434 +.062 14.372 1275 ---- ---- ---- ---- 14.184 +.062 14.122 1300 ---- ---- ---- ---- 13.934 +.061 13.873 1325 ---- ---- ---- ---- 13.687 +.059 13.628 1350 ---- ---- ---- ---- 13.443 +.059 13.384 1375 ---- ---- ---- ---- 13.201 +.057 13.144 1400 ---- ---- ---- ---- 12.962 +.057 12.905 1425 ---- ---- ---- ---- 12.725 +.055 12.670 1450 ---- ---- ---- ---- 12.490 +.054 12.436 1475 ---- ---- ---- ---- 12.258 +.053 12.205 1500 ---- ---- ---- ---- 12.028 +.052 11.976 1525 ---- ---- ---- ---- 11.801 +.051 11.750 1550 ---- ---- ---- ---- 11.575 +.050 11.525 1575 ---- ---- ---- ---- 11.352 +.049 11.303 1600 ---- ---- ---- ---- 11.131 +.048 11.083 1625 ---- ---- ---- ---- 10.913 +.048 10.865 1650 ---- ---- ---- ---- 10.696 +.047 10.649 1675 ---- ---- ---- ---- 10.482 +.047 10.435 1700 ---- ---- ---- ---- 10.269 +.046 10.223 1725 ---- ---- ---- ---- 10.059 +.045 10.014 1750 ---- ---- ---- ---- 9.851 +.044 9.807 1775 ---- ---- ---- ---- 9.646 +.044 9.602 1800 ---- ---- ---- ---- 9.442 +.043 9.399 1825 ---- ---- ---- ---- 9.241 +.043 9.198 1850 ---- ---- ---- ---- 9.042 +.042 9.000 1875 ---- ---- ---- ---- 8.846 +.042 8.804 1900 ---- ---- ---- ---- 8.652 +.042 8.610 1925 ---- ---- ---- ---- 8.460 +.041 8.419 1950 ---- ---- ---- ---- 8.271 +.040 8.231 1975 ---- ---- ---- ---- 8.084 +.040 8.044 2000 ---- ---- ---- ---- 7.900 +.039 7.861 2025 ---- ---- ---- ---- 7.719 +.039 7.680 2050 ---- ---- ---- ---- 7.540 +.038 7.502 2075 ---- ---- ---- ---- 7.364 +.038 7.326 2100 ---- ---- ---- ---- 7.191 +.037 7.154 2125 ---- ---- ---- ---- 7.020 +.036 6.984 2150 ---- ---- ---- ---- 6.853 +.036 6.817 2175 ---- ---- ---- ---- 6.689 +.036 6.653 2200 ---- ---- ---- ---- 6.527 +.035 6.492 2225 ---- ---- ---- ---- 6.369 +.035 6.334 2250 ---- ---- ---- ---- 6.214 +.034 6.180 2275 ---- ---- ---- ---- 6.062 +.034 6.028 2300 ---- ---- ---- ---- 5.914 +.034 5.880 2325 ---- ---- ---- ---- 5.768 +.032 5.736 2350 ---- ---- ---- ---- 5.627 +.032 5.595 2375 ---- ---- ---- ---- 5.488 +.031 5.457 2400 ---- ---- ---- ---- 5.354 +.031 5.323 2425 ---- ---- ---- ---- 5.223 +.031 5.192 2450 ---- ---- ---- ---- 5.095 +.030 5.065 2475 ---- ---- ---- ---- 4.971 +.030 4.941 2500 ---- ---- ---- ---- 4.851 +.029 4.822 2525 ---- ---- ---- ---- 4.734 +.028 4.706 2550 ---- ---- ---- ---- 4.622 +.028 4.594 2575 ---- ---- ---- ---- 4.513 +.028 4.485 2600 ---- ---- ---- ---- 4.408 +.027 4.381 2625 ---- ---- ---- ---- 4.306 +.026 4.280 2650 ---- ---- ---- ---- 4.209 +.026 4.183 2675 ---- ---- ---- ---- 4.115 +.025 4.090 2700 ---- ---- ---- ---- 4.026 +.026 4.000 2725 ---- ---- ---- ---- 3.940 +.025 3.915 2750 ---- ---- ---- ---- 3.857 +.024 3.833 2775 ---- ---- ---- ---- 3.779 +.024 3.755 2800 ---- ---- ---- ---- 3.704 +.023 3.681 2825 ---- ---- ---- ---- 3.633 +.024 3.609 2850 ---- ---- ---- ---- 3.564 +.022 3.542 2875 ---- ---- ---- ---- 3.499 +.022 3.477 2900 ---- ---- ---- ---- 3.436 +.021 3.415 2925 ---- ---- ---- ---- 3.377 +.022 3.355 2950 ---- ---- ---- ---- 3.319 +.021 3.298 2975 ---- ---- ---- ---- 3.264 +.020 3.244 3000 ---- ---- ---- ---- 3.211 +.020 3.191 3025 ---- ---- ---- ---- 3.161 +.020 3.141 3050 ---- ---- ---- ---- 3.112 +.020 3.092 3075 ---- ---- ---- ---- 3.064 +.019 3.045 3100 ---- ---- ---- ---- 3.019 +.019 3.000 3125 ---- ---- ---- ---- 2.974 +.018 2.956 3150 ---- ---- ---- ---- 2.931 +.018 2.913 3175 ---- ---- ---- ---- 2.889 +.018 2.871 3200 ---- ---- ---- ---- 2.847 +.017 2.830 3225 ---- ---- ---- ---- 2.807 +.018 2.789 3250 ---- ---- ---- ---- 2.767 +.018 2.749 1 3275 ---- ---- ---- ---- 2.727 +.017 2.710 3300 ---- ---- ---- ---- 2.688 +.017 2.671 3325 ---- ---- ---- ---- 2.649 +.017 2.632 3350 ---- ---- ---- ---- 2.610 +.016 2.594 3375 ---- ---- ---- ---- 2.572 +.016 2.556 3400 ---- ---- ---- ---- 2.534 +.016 2.518 3425 ---- ---- ---- ---- 2.496 +.015 2.481 3450 ---- ---- ---- ---- 2.459 +.015 2.444 3475 ---- ---- ---- ---- 2.422 +.015 2.407 3500 ---- ---- ---- ---- 2.386 +.015 2.371 1 3525 ---- ---- ---- ---- 2.350 +.014 2.336 3550 ---- ---- ---- ---- 2.315 +.014 2.301 3575 ---- ---- ---- ---- 2.280 +.014 2.266 3600 ---- ---- ---- ---- 2.246 +.014 2.232 3625 ---- ---- ---- ---- 2.213 +.014 2.199 3650 ---- ---- ---- ---- 2.180 +.014 2.166 3675 ---- ---- ---- ---- 2.147 +.013 2.134 3700 ---- ---- ---- ---- 2.116 +.013 2.103 3725 ---- ---- ---- ---- 2.085 +.013 2.072 3750 ---- ---- ---- ---- 2.054 +.012 2.042 3775 ---- ---- ---- ---- 2.025 +.013 2.012 3800 ---- ---- ---- ---- 1.996 +.012 1.984 3825 ---- ---- ---- ---- 1.968 +.012 1.956 3850 ---- ---- ---- ---- 1.940 +.012 1.928 3875 ---- ---- ---- ---- 1.913 +.011 1.902 3900 ---- ---- ---- ---- 1.887 +.011 1.876 3925 ---- ---- ---- ---- 1.861 +.011 1.850 3950 ---- ---- ---- ---- 1.836 +.011 1.825 3975 ---- ---- ---- ---- 1.812 +.011 1.801 4000 ---- ---- ---- ---- 1.788 +.011 1.777 4025 ---- ---- ---- ---- 1.765 +.011 1.754 4050 ---- ---- ---- ---- 1.742 +.010 1.732 4075 ---- ---- ---- ---- 1.720 +.011 1.709 4100 ---- ---- ---- ---- 1.698 +.010 1.688 5000 ---- ---- ---- ---- 1.168 +.007 1.161 6000 ---- ---- ---- ---- .903 +.005 .898 725 ---- ---- ---- ---- 19.684 +.062 19.622 750 ---- ---- ---- ---- 19.434 +.062 19.372 775 ---- ---- ---- ---- 19.184 +.062 19.122 800 ---- ---- ---- ---- 18.934 +.062 18.872 825 ---- ---- ---- ---- 18.684 +.062 18.622 850 ---- ---- ---- ---- 18.434 +.062 18.372 875 ---- ---- ---- ---- 18.184 +.062 18.122 900 ---- ---- ---- ---- 17.934 +.062 17.872 925 ---- ---- ---- ---- 17.684 +.062 17.622 950 ---- ---- ---- ---- 17.434 +.062 17.372 975 ---- ---- ---- ---- 17.184 +.062 17.122 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.097 +.062 17.035 1025 ---- ---- ---- ---- 16.847 +.062 16.785 1050 ---- ---- ---- ---- 16.597 +.062 16.535 1075 ---- ---- ---- ---- 16.347 +.062 16.285 1100 ---- ---- ---- ---- 16.097 +.062 16.035 1125 ---- ---- ---- ---- 15.847 +.062 15.785 1150 ---- ---- ---- ---- 15.597 +.062 15.535 1175 ---- ---- ---- ---- 15.348 +.060 15.288 1200 ---- ---- ---- ---- 15.102 +.059 15.043 1225 ---- ---- ---- ---- 14.859 +.057 14.802 1250 ---- ---- ---- ---- 14.619 +.056 14.563 1275 ---- ---- ---- ---- 14.381 +.054 14.327 1300 ---- ---- ---- ---- 14.147 +.053 14.094 1325 ---- ---- ---- ---- 13.915 +.052 13.863 1350 ---- ---- ---- ---- 13.685 +.051 13.634 1375 ---- ---- ---- ---- 13.458 +.050 13.408 1400 ---- ---- ---- ---- 13.233 +.048 13.185 1425 ---- ---- ---- ---- 13.011 +.048 12.963 1450 ---- ---- ---- ---- 12.791 +.047 12.744 1475 ---- ---- ---- ---- 12.573 +.046 12.527 1500 ---- ---- ---- ---- 12.357 +.045 12.312 1525 ---- ---- ---- ---- 12.143 +.044 12.099 1550 ---- ---- ---- ---- 11.932 +.044 11.888 1575 ---- ---- ---- ---- 11.722 +.043 11.679 1600 ---- ---- ---- ---- 11.515 +.043 11.472 1625 ---- ---- ---- ---- 11.309 +.041 11.268 1650 ---- ---- ---- ---- 11.106 +.041 11.065 1675 ---- ---- ---- ---- 10.904 +.040 10.864 1700 ---- ---- ---- ---- 10.705 +.040 10.665 1725 ---- ---- ---- ---- 10.508 +.039 10.469 1750 ---- ---- ---- ---- 10.313 +.039 10.274 1775 ---- ---- ---- ---- 10.119 +.038 10.081 1800 ---- ---- ---- ---- 9.928 +.037 9.891 1825 ---- ---- ---- ---- 9.739 +.037 9.702 1850 ---- ---- ---- ---- 9.552 +.036 9.516 1875 ---- ---- ---- ---- 9.368 +.037 9.331 1900 ---- ---- ---- ---- 9.185 +.035 9.150 1925 ---- ---- ---- ---- 9.005 +.035 8.970 1950 ---- ---- ---- ---- 8.827 +.035 8.792 1975 ---- ---- ---- ---- 8.652 +.035 8.617 2000 ---- ---- ---- ---- 8.479 +.034 8.445 2025 ---- ---- ---- ---- 8.308 +.034 8.274 2050 ---- ---- ---- ---- 8.140 +.034 8.106 2075 ---- ---- ---- ---- 7.974 +.033 7.941 2100 ---- ---- ---- ---- 7.811 +.033 7.778 2125 ---- ---- ---- ---- 7.650 +.032 7.618 2150 ---- ---- ---- ---- 7.493 +.032 7.461 2175 ---- ---- ---- ---- 7.338 +.031 7.307 2200 ---- ---- ---- ---- 7.186 +.031 7.155 2225 ---- ---- ---- ---- 7.036 +.030 7.006 2250 ---- ---- ---- ---- 6.890 +.030 6.860 2275 ---- ---- ---- ---- 6.747 +.030 6.717 2300 ---- ---- ---- ---- 6.606 +.029 6.577 2325 ---- ---- ---- ---- 6.469 +.029 6.440 2350 ---- ---- ---- ---- 6.335 +.028 6.307 2375 ---- ---- ---- ---- 6.205 +.028 6.177 2400 ---- ---- ---- ---- 6.077 +.028 6.049 2425 ---- ---- ---- ---- 5.953 +.027 5.926 2450 ---- ---- ---- ---- 5.832 +.027 5.805 2475 ---- ---- ---- ---- 5.715 +.027 5.688 2500 ---- ---- ---- ---- 5.601 +.026 5.575 2525 ---- ---- ---- ---- 5.491 +.026 5.465 2550 ---- ---- ---- ---- 5.384 +.025 5.359 2575 ---- ---- ---- ---- 5.281 +.025 5.256 2600 ---- ---- ---- ---- 5.181 +.024 5.157 2625 ---- ---- ---- ---- 5.085 +.024 5.061 2650 ---- ---- ---- ---- 4.993 +.024 4.969 2675 ---- ---- ---- ---- 4.905 +.024 4.881 2700 ---- ---- ---- ---- 4.820 +.024 4.796 2725 ---- ---- ---- ---- 4.739 +.023 4.716 2750 ---- ---- ---- ---- 4.661 +.022 4.639 2775 ---- ---- ---- ---- 4.587 +.022 4.565 2800 ---- ---- ---- ---- 4.517 +.022 4.495 2825 ---- ---- ---- ---- 4.450 +.022 4.428 2850 ---- ---- ---- ---- 4.386 +.021 4.365 2875 ---- ---- ---- ---- 4.325 +.021 4.304 2900 ---- ---- ---- ---- 4.267 +.021 4.246 2925 ---- ---- ---- ---- 4.211 +.021 4.190 2950 ---- ---- ---- ---- 4.157 +.020 4.137 2975 ---- ---- ---- ---- 4.106 +.020 4.086 3000 ---- ---- ---- ---- 4.057 +.019 4.038 3025 ---- ---- ---- ---- 4.010 +.019 3.991 3050 ---- ---- ---- ---- 3.965 +.020 3.945 3075 ---- ---- ---- ---- 3.921 +.019 3.902 3100 ---- ---- ---- ---- 3.878 +.019 3.859 3125 ---- ---- ---- ---- 3.836 +.018 3.818 3150 ---- ---- ---- ---- 3.796 +.018 3.778 3175 ---- ---- ---- ---- 3.756 +.017 3.739 3200 ---- ---- ---- ---- 3.717 +.017 3.700 3225 ---- ---- ---- ---- 3.679 +.017 3.662 3250 ---- ---- ---- ---- 3.641 +.017 3.624 3275 ---- ---- ---- ---- 3.603 +.017 3.586 3300 ---- ---- ---- ---- 3.565 +.017 3.548 3325 ---- ---- ---- ---- 3.527 +.016 3.511 3350 ---- ---- ---- ---- 3.490 +.017 3.473 3375 ---- ---- ---- ---- 3.452 +.016 3.436 3400 ---- ---- ---- ---- 3.414 +.016 3.398 3425 ---- ---- ---- ---- 3.377 +.016 3.361 3450 ---- ---- ---- ---- 3.340 +.016 3.324 3475 ---- ---- ---- ---- 3.303 +.015 3.288 3500 ---- ---- ---- ---- 3.267 +.016 3.251 3525 ---- ---- ---- ---- 3.230 +.015 3.215 3550 ---- ---- ---- ---- 3.195 +.015 3.180 3575 ---- ---- ---- ---- 3.159 +.015 3.144 3600 ---- ---- ---- ---- 3.124 +.015 3.109 3625 ---- ---- ---- ---- 3.089 +.014 3.075 3650 ---- ---- ---- ---- 3.055 +.014 3.041 3675 ---- ---- ---- ---- 3.022 +.014 3.008 3700 ---- ---- ---- ---- 2.989 +.014 2.975 3725 ---- ---- ---- ---- 2.956 +.013 2.943 3750 ---- ---- ---- ---- 2.924 +.013 2.911 3775 ---- ---- ---- ---- 2.893 +.013 2.880 3800 ---- ---- ---- ---- 2.863 +.013 2.850 3825 ---- ---- ---- ---- 2.833 +.013 2.820 3850 ---- ---- ---- ---- 2.804 +.013 2.791 3875 ---- ---- ---- ---- 2.776 +.013 2.763 3900 ---- ---- ---- ---- 2.748 +.013 2.735 3925 ---- ---- ---- ---- 2.720 +.012 2.708 3950 ---- ---- ---- ---- 2.694 +.013 2.681 3975 ---- ---- ---- ---- 2.667 +.012 2.655 4000 ---- ---- ---- ---- 2.642 +.012 2.630 4025 ---- ---- ---- ---- 2.617 +.012 2.605 4050 ---- ---- ---- ---- 2.592 +.012 2.580 4075 ---- ---- ---- ---- 2.568 +.012 2.556 4100 ---- ---- ---- ---- 2.544 +.011 2.533 4125 ---- ---- ---- ---- 2.521 +.011 2.510 925 ---- ---- ---- ---- 17.847 +.062 17.785 950 ---- ---- ---- ---- 17.597 +.062 17.535 975 ---- ---- ---- ---- 17.347 +.062 17.285 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.209 +.062 17.147 1025 ---- ---- ---- ---- 16.959 +.062 16.897 1050 ---- ---- ---- ---- 16.709 +.062 16.647 1075 ---- ---- ---- ---- 16.459 +.062 16.397 1100 ---- ---- ---- ---- 16.209 +.060 16.149 1125 ---- ---- ---- ---- 15.963 +.059 15.904 1150 ---- ---- ---- ---- 15.720 +.057 15.663 1175 ---- ---- ---- ---- 15.480 +.056 15.424 1200 ---- ---- ---- ---- 15.243 +.054 15.189 1225 ---- ---- ---- ---- 15.008 +.052 14.956 1250 ---- ---- ---- ---- 14.777 +.051 14.726 1275 ---- ---- ---- ---- 14.548 +.050 14.498 1300 ---- ---- ---- ---- 14.322 +.049 14.273 1325 ---- ---- ---- ---- 14.098 +.047 14.051 1350 ---- ---- ---- ---- 13.877 +.047 13.830 1375 ---- ---- ---- ---- 13.658 +.046 13.612 1400 ---- ---- ---- ---- 13.441 +.044 13.397 1425 ---- ---- ---- ---- 13.227 +.044 13.183 1450 ---- ---- ---- ---- 13.014 +.043 12.971 1475 ---- ---- ---- ---- 12.804 +.042 12.762 1500 ---- ---- ---- ---- 12.596 +.041 12.555 1525 ---- ---- ---- ---- 12.390 +.041 12.349 1550 ---- ---- ---- ---- 12.186 +.040 12.146 1575 ---- ---- ---- ---- 11.983 +.039 11.944 1600 ---- ---- ---- ---- 11.783 +.038 11.745 1625 ---- ---- ---- ---- 11.585 +.038 11.547 1650 ---- ---- ---- ---- 11.388 +.037 11.351 1675 ---- ---- ---- ---- 11.194 +.037 11.157 1700 ---- ---- ---- ---- 11.001 +.036 10.965 1725 ---- ---- ---- ---- 10.811 +.036 10.775 1750 ---- ---- ---- ---- 10.622 +.035 10.587 1775 ---- ---- ---- ---- 10.435 +.035 10.400 1800 ---- ---- ---- ---- 10.250 +.034 10.216 1825 ---- ---- ---- ---- 10.067 +.034 10.033 1850 ---- ---- ---- ---- 9.886 +.033 9.853 1875 ---- ---- ---- ---- 9.707 +.033 9.674 1900 ---- ---- ---- ---- 9.531 +.033 9.498 1925 ---- ---- ---- ---- 9.356 +.032 9.324 1950 ---- ---- ---- ---- 9.183 +.031 9.152 1975 ---- ---- ---- ---- 9.013 +.031 8.982 2000 ---- ---- ---- ---- 8.845 +.031 8.814 2025 ---- ---- ---- ---- 8.679 +.030 8.649 2050 ---- ---- ---- ---- 8.516 +.030 8.486 2075 ---- ---- ---- ---- 8.355 +.030 8.325 2100 ---- ---- ---- ---- 8.196 +.030 8.166 2125 ---- ---- ---- ---- 8.040 +.029 8.011 2150 ---- ---- ---- ---- 7.886 +.029 7.857 2175 ---- ---- ---- ---- 7.735 +.028 7.707 2200 ---- ---- ---- ---- 7.587 +.028 7.559 2225 ---- ---- ---- ---- 7.441 +.028 7.413 2250 ---- ---- ---- ---- 7.298 +.027 7.271 2275 ---- ---- ---- ---- 7.158 +.027 7.131 2300 ---- ---- ---- ---- 7.021 +.027 6.994 2325 ---- ---- ---- ---- 6.887 +.027 6.860 2350 ---- ---- ---- ---- 6.756 +.026 6.730 2375 ---- ---- ---- ---- 6.628 +.026 6.602 2400 ---- ---- ---- ---- 6.503 +.026 6.477 2425 ---- ---- ---- ---- 6.381 +.025 6.356 2450 ---- ---- ---- ---- 6.262 +.024 6.238 2475 ---- ---- ---- ---- 6.147 +.024 6.123 2500 ---- ---- ---- ---- 6.035 +.024 6.011 2525 ---- ---- ---- ---- 5.927 +.024 5.903 2550 ---- ---- ---- ---- 5.822 +.024 5.798 2575 ---- ---- ---- ---- 5.720 +.023 5.697 2600 ---- ---- ---- ---- 5.622 +.023 5.599 2625 ---- ---- ---- ---- 5.527 +.023 5.504 2650 ---- ---- ---- ---- 5.436 +.022 5.414 2675 ---- ---- ---- ---- 5.349 +.022 5.327 2700 ---- ---- ---- ---- 5.265 +.022 5.243 2725 ---- ---- ---- ---- 5.185 +.022 5.163 2750 ---- ---- ---- ---- 5.109 +.022 5.087 2775 ---- ---- ---- ---- 5.036 +.021 5.015 2800 ---- ---- ---- ---- 4.967 +.021 4.946 2825 ---- ---- ---- ---- 4.901 +.020 4.881 2850 ---- ---- ---- ---- 4.839 +.021 4.818 2875 ---- ---- ---- ---- 4.779 +.020 4.759 2900 ---- ---- ---- ---- 4.723 +.020 4.703 2925 ---- ---- ---- ---- 4.669 +.020 4.649 2950 ---- ---- ---- ---- 4.617 +.019 4.598 2975 ---- ---- ---- ---- 4.568 +.019 4.549 3000 ---- ---- ---- ---- 4.521 +.018 4.503 3025 ---- ---- ---- ---- 4.476 +.018 4.458 3050 ---- ---- ---- ---- 4.433 +.018 4.415 3075 ---- ---- ---- ---- 4.392 +.018 4.374 3100 ---- ---- ---- ---- 4.352 +.018 4.334 3125 ---- ---- ---- ---- 4.313 +.018 4.295 3150 ---- ---- ---- ---- 4.275 +.017 4.258 3175 ---- ---- ---- ---- 4.238 +.017 4.221 3200 ---- ---- ---- ---- 4.202 +.017 4.185 3225 ---- ---- ---- ---- 4.166 +.017 4.149 3250 ---- ---- ---- ---- 4.131 +.017 4.114 3275 ---- ---- ---- ---- 4.096 +.017 4.079 3300 ---- ---- ---- ---- 4.061 +.016 4.045 3325 ---- ---- ---- ---- 4.026 +.016 4.010 3350 ---- ---- ---- ---- 3.990 +.016 3.974 3375 ---- ---- ---- ---- 3.955 +.016 3.939 3400 ---- ---- ---- ---- 3.919 +.015 3.904 3425 ---- ---- ---- ---- 3.884 +.015 3.869 3450 ---- ---- ---- ---- 3.849 +.016 3.833 3475 ---- ---- ---- ---- 3.813 +.015 3.798 3500 ---- ---- ---- ---- 3.778 +.015 3.763 3525 ---- ---- ---- ---- 3.743 +.015 3.728 3550 ---- ---- ---- ---- 3.708 +.014 3.694 3575 ---- ---- ---- ---- 3.674 +.015 3.659 3600 ---- ---- ---- ---- 3.639 +.014 3.625 3625 ---- ---- ---- ---- 3.605 +.014 3.591 3650 ---- ---- ---- ---- 3.572 +.014 3.558 3675 ---- ---- ---- ---- 3.539 +.014 3.525 3700 ---- ---- ---- ---- 3.506 +.014 3.492 3725 ---- ---- ---- ---- 3.474 +.014 3.460 3750 ---- ---- ---- ---- 3.442 +.013 3.429 3775 ---- ---- ---- ---- 3.411 +.013 3.398 3800 ---- ---- ---- ---- 3.381 +.013 3.368 3825 ---- ---- ---- ---- 3.351 +.013 3.338 3850 ---- ---- ---- ---- 3.322 +.013 3.309 3875 ---- ---- ---- ---- 3.293 +.013 3.280 3900 ---- ---- ---- ---- 3.265 +.012 3.253 3925 ---- ---- ---- ---- 3.238 +.013 3.225 3950 ---- ---- ---- ---- 3.211 +.012 3.199 3975 ---- ---- ---- ---- 3.185 +.013 3.172 4000 ---- ---- ---- ---- 3.159 +.012 3.147 4025 ---- ---- ---- ---- 3.134 +.012 3.122 4050 ---- ---- ---- ---- 3.109 +.012 3.097 4075 ---- ---- ---- ---- 3.085 +.012 3.073 4100 ---- ---- ---- ---- 3.061 +.012 3.049 4125 ---- ---- ---- ---- 3.038 +.012 3.026 925 ---- ---- ---- ---- 17.959 +.062 17.897 950 ---- ---- ---- ---- 17.709 +.062 17.647 975 ---- ---- ---- ---- 17.459 +.062 17.397 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.750 +.062 17.688 1050 ---- ---- ---- ---- 17.501 +.059 17.442 1075 ---- ---- ---- ---- 17.256 +.057 17.199 1100 ---- ---- ---- ---- 17.015 +.056 16.959 1125 ---- ---- ---- ---- 16.776 +.054 16.722 1150 ---- ---- ---- ---- 16.541 +.052 16.489 1175 ---- ---- ---- ---- 16.309 +.051 16.258 1200 ---- ---- ---- ---- 16.079 +.049 16.030 1225 ---- ---- ---- ---- 15.853 +.048 15.805 1250 ---- ---- ---- ---- 15.629 +.047 15.582 1275 ---- ---- ---- ---- 15.407 +.045 15.362 1300 ---- ---- ---- ---- 15.188 +.044 15.144 1325 ---- ---- ---- ---- 14.971 +.043 14.928 1350 ---- ---- ---- ---- 14.757 +.042 14.715 1375 ---- ---- ---- ---- 14.545 +.041 14.504 1400 ---- ---- ---- ---- 14.335 +.040 14.295 1425 ---- ---- ---- ---- 14.127 +.039 14.088 1450 ---- ---- ---- ---- 13.921 +.039 13.882 1475 ---- ---- ---- ---- 13.717 +.038 13.679 1500 ---- ---- ---- ---- 13.515 +.037 13.478 1525 ---- ---- ---- ---- 13.315 +.036 13.279 1550 ---- ---- ---- ---- 13.117 +.036 13.081 1575 ---- ---- ---- ---- 12.920 +.035 12.885 1600 ---- ---- ---- ---- 12.725 +.034 12.691 1625 ---- ---- ---- ---- 12.532 +.033 12.499 1650 ---- ---- ---- ---- 12.341 +.033 12.308 1675 ---- ---- ---- ---- 12.152 +.033 12.119 1700 ---- ---- ---- ---- 11.964 +.032 11.932 1725 ---- ---- ---- ---- 11.777 +.031 11.746 1750 ---- ---- ---- ---- 11.593 +.031 11.562 1775 ---- ---- ---- ---- 11.410 +.031 11.379 1800 ---- ---- ---- ---- 11.229 +.030 11.199 1825 ---- ---- ---- ---- 11.049 +.029 11.020 1850 ---- ---- ---- ---- 10.872 +.030 10.842 1875 ---- ---- ---- ---- 10.696 +.029 10.667 1900 ---- ---- ---- ---- 10.522 +.029 10.493 1925 ---- ---- ---- ---- 10.349 +.028 10.321 1950 ---- ---- ---- ---- 10.179 +.028 10.151 1975 ---- ---- ---- ---- 10.010 +.027 9.983 2000 ---- ---- ---- ---- 9.843 +.027 9.816 2025 ---- ---- ---- ---- 9.679 +.027 9.652 2050 ---- ---- ---- ---- 9.516 +.026 9.490 2075 ---- ---- ---- ---- 9.356 +.027 9.329 2100 ---- ---- ---- ---- 9.197 +.026 9.171 2125 ---- ---- ---- ---- 9.041 +.026 9.015 2150 ---- ---- ---- ---- 8.887 +.026 8.861 2175 ---- ---- ---- ---- 8.735 +.025 8.710 2200 ---- ---- ---- ---- 8.586 +.025 8.561 2225 ---- ---- ---- ---- 8.439 +.025 8.414 2250 ---- ---- ---- ---- 8.294 +.024 8.270 2275 ---- ---- ---- ---- 8.152 +.024 8.128 2300 ---- ---- ---- ---- 8.013 +.024 7.989 2325 ---- ---- ---- ---- 7.876 +.024 7.852 2350 ---- ---- ---- ---- 7.742 +.024 7.718 2375 ---- ---- ---- ---- 7.610 +.023 7.587 2400 ---- ---- ---- ---- 7.482 +.023 7.459 2425 ---- ---- ---- ---- 7.356 +.022 7.334 2450 ---- ---- ---- ---- 7.234 +.023 7.211 2475 ---- ---- ---- ---- 7.114 +.022 7.092 2500 ---- ---- ---- ---- 6.997 +.021 6.976 2525 ---- ---- ---- ---- 6.884 +.022 6.862 2550 ---- ---- ---- ---- 6.774 +.022 6.752 2575 ---- ---- ---- ---- 6.667 +.021 6.646 2600 ---- ---- ---- ---- 6.563 +.021 6.542 2625 ---- ---- ---- ---- 6.463 +.021 6.442 2650 ---- ---- ---- ---- 6.366 +.020 6.346 2675 ---- ---- ---- ---- 6.273 +.020 6.253 2700 ---- ---- ---- ---- 6.183 +.020 6.163 2725 ---- ---- ---- ---- 6.097 +.020 6.077 2750 ---- ---- ---- ---- 6.014 +.019 5.995 2775 ---- ---- ---- ---- 5.935 +.019 5.916 2800 ---- ---- ---- ---- 5.860 +.019 5.841 2825 ---- ---- ---- ---- 5.788 +.019 5.769 2850 ---- ---- ---- ---- 5.720 +.018 5.702 2875 ---- ---- ---- ---- 5.656 +.018 5.638 2900 ---- ---- ---- ---- 5.595 +.018 5.577 2925 ---- ---- ---- ---- 5.538 +.018 5.520 2950 ---- ---- ---- ---- 5.483 +.018 5.465 2975 ---- ---- ---- ---- 5.431 +.017 5.414 3000 ---- ---- ---- ---- 5.382 +.017 5.365 3025 ---- ---- ---- ---- 5.336 +.017 5.319 3050 ---- ---- ---- ---- 5.292 +.017 5.275 3075 ---- ---- ---- ---- 5.250 +.017 5.233 3100 ---- ---- ---- ---- 5.209 +.016 5.193 3125 ---- ---- ---- ---- 5.171 +.016 5.155 3150 ---- ---- ---- ---- 5.134 +.016 5.118 3175 ---- ---- ---- ---- 5.098 +.015 5.083 3200 ---- ---- ---- ---- 5.064 +.016 5.048 3225 ---- ---- ---- ---- 5.031 +.016 5.015 3250 ---- ---- ---- ---- 4.998 +.016 4.982 3275 ---- ---- ---- ---- 4.966 +.016 4.950 3300 ---- ---- ---- ---- 4.934 +.015 4.919 3325 ---- ---- ---- ---- 4.902 +.015 4.887 3350 ---- ---- ---- ---- 4.871 +.015 4.856 3375 ---- ---- ---- ---- 4.839 +.014 4.825 3400 ---- ---- ---- ---- 4.807 +.014 4.793 3425 ---- ---- ---- ---- 4.775 +.015 4.760 3450 ---- ---- ---- ---- 4.742 +.014 4.728 3475 ---- ---- ---- ---- 4.709 +.014 4.695 3500 ---- ---- ---- ---- 4.676 +.014 4.662 3525 ---- ---- ---- ---- 4.643 +.014 4.629 3550 ---- ---- ---- ---- 4.609 +.013 4.596 3575 ---- ---- ---- ---- 4.576 +.013 4.563 3600 ---- ---- ---- ---- 4.543 +.014 4.529 3625 ---- ---- ---- ---- 4.510 +.014 4.496 3650 ---- ---- ---- ---- 4.476 +.013 4.463 3675 ---- ---- ---- ---- 4.443 +.013 4.430 3700 ---- ---- ---- ---- 4.411 +.013 4.398 3725 ---- ---- ---- ---- 4.378 +.013 4.365 3750 ---- ---- ---- ---- 4.346 +.013 4.333 3775 ---- ---- ---- ---- 4.314 +.012 4.302 3800 ---- ---- ---- ---- 4.283 +.013 4.270 3825 ---- ---- ---- ---- 4.252 +.012 4.240 3850 ---- ---- ---- ---- 4.222 +.012 4.210 3875 ---- ---- ---- ---- 4.192 +.012 4.180 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.857 +.058 17.799 1050 ---- ---- ---- ---- 17.615 +.056 17.559 1075 ---- ---- ---- ---- 17.376 +.054 17.322 1100 ---- ---- ---- ---- 17.141 +.052 17.089 1125 ---- ---- ---- ---- 16.909 +.051 16.858 1150 ---- ---- ---- ---- 16.679 +.048 16.631 1175 ---- ---- ---- ---- 16.453 +.047 16.406 1200 ---- ---- ---- ---- 16.230 +.046 16.184 1225 ---- ---- ---- ---- 16.009 +.045 15.964 1250 ---- ---- ---- ---- 15.791 +.044 15.747 1275 ---- ---- ---- ---- 15.575 +.042 15.533 1300 ---- ---- ---- ---- 15.361 +.041 15.320 1325 ---- ---- ---- ---- 15.150 +.040 15.110 1350 ---- ---- ---- ---- 14.941 +.039 14.902 1375 ---- ---- ---- ---- 14.734 +.037 14.697 1400 ---- ---- ---- ---- 14.530 +.037 14.493 1425 ---- ---- ---- ---- 14.327 +.036 14.291 1450 ---- ---- ---- ---- 14.126 +.035 14.091 1475 ---- ---- ---- ---- 13.927 +.034 13.893 1500 ---- ---- ---- ---- 13.730 +.034 13.696 1525 ---- ---- ---- ---- 13.535 +.033 13.502 1550 ---- ---- ---- ---- 13.342 +.033 13.309 1575 ---- ---- ---- ---- 13.150 +.032 13.118 1600 ---- ---- ---- ---- 12.960 +.031 12.929 1625 ---- ---- ---- ---- 12.772 +.031 12.741 1650 ---- ---- ---- ---- 12.585 +.030 12.555 1675 ---- ---- ---- ---- 12.400 +.030 12.370 1700 ---- ---- ---- ---- 12.216 +.029 12.187 1725 ---- ---- ---- ---- 12.034 +.028 12.006 1750 ---- ---- ---- ---- 11.854 +.028 11.826 1775 ---- ---- ---- ---- 11.675 +.028 11.647 1800 ---- ---- ---- ---- 11.498 +.027 11.471 1825 ---- ---- ---- ---- 11.323 +.027 11.296 1850 ---- ---- ---- ---- 11.149 +.027 11.122 1875 ---- ---- ---- ---- 10.977 +.027 10.950 1900 ---- ---- ---- ---- 10.806 +.026 10.780 1925 ---- ---- ---- ---- 10.638 +.026 10.612 1950 ---- ---- ---- ---- 10.471 +.026 10.445 1975 ---- ---- ---- ---- 10.306 +.025 10.281 2000 ---- ---- ---- ---- 10.143 +.025 10.118 2025 ---- ---- ---- ---- 9.981 +.024 9.957 2050 ---- ---- ---- ---- 9.822 +.024 9.798 2075 ---- ---- ---- ---- 9.665 +.024 9.641 2100 ---- ---- ---- ---- 9.509 +.023 9.486 2125 ---- ---- ---- ---- 9.356 +.023 9.333 2150 ---- ---- ---- ---- 9.205 +.023 9.182 2175 ---- ---- ---- ---- 9.057 +.023 9.034 2200 ---- ---- ---- ---- 8.910 +.022 8.888 2225 ---- ---- ---- ---- 8.766 +.022 8.744 2250 ---- ---- ---- ---- 8.624 +.022 8.602 2275 ---- ---- ---- ---- 8.485 +.022 8.463 2300 ---- ---- ---- ---- 8.348 +.021 8.327 2325 ---- ---- ---- ---- 8.214 +.021 8.193 2350 ---- ---- ---- ---- 8.083 +.021 8.062 2375 ---- ---- ---- ---- 7.954 +.021 7.933 2400 ---- ---- ---- ---- 7.828 +.021 7.807 2425 ---- ---- ---- ---- 7.705 +.021 7.684 2450 ---- ---- ---- ---- 7.585 +.020 7.565 2475 ---- ---- ---- ---- 7.468 +.020 7.448 2500 ---- ---- ---- ---- 7.354 +.020 7.334 2525 ---- ---- ---- ---- 7.243 +.020 7.223 2550 ---- ---- ---- ---- 7.135 +.020 7.115 2575 ---- ---- ---- ---- 7.030 +.019 7.011 2600 ---- ---- ---- ---- 6.929 +.019 6.910 2625 ---- ---- ---- ---- 6.831 +.019 6.812 2650 ---- ---- ---- ---- 6.737 +.019 6.718 2675 ---- ---- ---- ---- 6.646 +.019 6.627 2700 ---- ---- ---- ---- 6.558 +.018 6.540 2725 ---- ---- ---- ---- 6.474 +.018 6.456 2750 ---- ---- ---- ---- 6.394 +.018 6.376 2775 ---- ---- ---- ---- 6.317 +.017 6.300 2800 ---- ---- ---- ---- 6.244 +.017 6.227 2825 ---- ---- ---- ---- 6.175 +.017 6.158 2850 ---- ---- ---- ---- 6.110 +.017 6.093 2875 ---- ---- ---- ---- 6.048 +.017 6.031 2900 ---- ---- ---- ---- 5.990 +.017 5.973 2925 ---- ---- ---- ---- 5.935 +.017 5.918 2950 ---- ---- ---- ---- 5.883 +.016 5.867 2975 ---- ---- ---- ---- 5.834 +.016 5.818 3000 ---- ---- ---- ---- 5.787 +.015 5.772 3025 ---- ---- ---- ---- 5.743 +.015 5.728 3050 ---- ---- ---- ---- 5.702 +.016 5.686 3075 ---- ---- ---- ---- 5.662 +.015 5.647 3100 ---- ---- ---- ---- 5.625 +.015 5.610 3125 ---- ---- ---- ---- 5.589 +.015 5.574 3150 ---- ---- ---- ---- 5.555 +.015 5.540 3175 ---- ---- ---- ---- 5.522 +.015 5.507 3200 ---- ---- ---- ---- 5.490 +.015 5.475 3225 ---- ---- ---- ---- 5.459 +.014 5.445 3250 ---- ---- ---- ---- 5.429 +.015 5.414 3275 ---- ---- ---- ---- 5.399 +.014 5.385 3300 ---- ---- ---- ---- 5.369 +.013 5.356 3325 ---- ---- ---- ---- 5.340 +.014 5.326 3350 ---- ---- ---- ---- 5.311 +.014 5.297 3375 ---- ---- ---- ---- 5.281 +.014 5.267 3400 ---- ---- ---- ---- 5.251 +.014 5.237 3425 ---- ---- ---- ---- 5.220 +.013 5.207 3450 ---- ---- ---- ---- 5.189 +.013 5.176 3475 ---- ---- ---- ---- 5.158 +.013 5.145 3500 ---- ---- ---- ---- 5.126 +.012 5.114 3525 ---- ---- ---- ---- 5.095 +.013 5.082 3550 ---- ---- ---- ---- 5.063 +.013 5.050 3575 ---- ---- ---- ---- 5.031 +.013 5.018 3600 ---- ---- ---- ---- 4.999 +.013 4.986 3625 ---- ---- ---- ---- 4.967 +.013 4.954 3650 ---- ---- ---- ---- 4.935 +.013 4.922 3675 ---- ---- ---- ---- 4.903 +.012 4.891 3700 ---- ---- ---- ---- 4.871 +.012 4.859 3725 ---- ---- ---- ---- 4.839 +.012 4.827 3750 ---- ---- ---- ---- 4.808 +.012 4.796 3775 ---- ---- ---- ---- 4.777 +.011 4.766 3800 ---- ---- ---- ---- 4.747 +.012 4.735 3825 ---- ---- ---- ---- 4.717 +.012 4.705 3850 ---- ---- ---- ---- 4.687 +.011 4.676 3875 ---- ---- ---- ---- 4.658 +.011 4.647 3900 ---- ---- ---- ---- 4.630 +.011 4.619 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.989 +.052 17.937 1050 ---- ---- ---- ---- 17.756 +.051 17.705 1075 ---- ---- ---- ---- 17.526 +.049 17.477 1100 ---- ---- ---- ---- 17.299 +.047 17.252 1125 ---- ---- ---- ---- 17.076 +.046 17.030 1150 ---- ---- ---- ---- 16.855 +.045 16.810 1175 ---- ---- ---- ---- 16.637 +.043 16.594 1200 ---- ---- ---- ---- 16.421 +.041 16.380 1225 ---- ---- ---- ---- 16.208 +.040 16.168 1250 ---- ---- ---- ---- 15.998 +.039 15.959 1275 ---- ---- ---- ---- 15.789 +.037 15.752 1300 ---- ---- ---- ---- 15.584 +.037 15.547 1325 ---- ---- ---- ---- 15.380 +.036 15.344 1350 ---- ---- ---- ---- 15.178 +.035 15.143 1375 ---- ---- ---- ---- 14.979 +.034 14.945 1400 ---- ---- ---- ---- 14.781 +.033 14.748 1425 ---- ---- ---- ---- 14.585 +.032 14.553 1450 ---- ---- ---- ---- 14.391 +.031 14.360 1475 ---- ---- ---- ---- 14.199 +.030 14.169 1500 ---- ---- ---- ---- 14.009 +.030 13.979 1525 ---- ---- ---- ---- 13.820 +.029 13.791 1550 ---- ---- ---- ---- 13.633 +.028 13.605 1575 ---- ---- ---- ---- 13.448 +.028 13.420 1600 ---- ---- ---- ---- 13.264 +.027 13.237 1625 ---- ---- ---- ---- 13.082 +.027 13.055 1650 ---- ---- ---- ---- 12.901 +.026 12.875 1675 ---- ---- ---- ---- 12.722 +.026 12.696 1700 ---- ---- ---- ---- 12.545 +.026 12.519 1725 ---- ---- ---- ---- 12.368 +.025 12.343 1750 ---- ---- ---- ---- 12.193 +.024 12.169 1775 ---- ---- ---- ---- 12.020 +.024 11.996 1800 ---- ---- ---- ---- 11.848 +.024 11.824 1825 ---- ---- ---- ---- 11.678 +.024 11.654 1850 ---- ---- ---- ---- 11.509 +.023 11.486 1875 ---- ---- ---- ---- 11.342 +.023 11.319 1900 ---- ---- ---- ---- 11.176 +.023 11.153 1925 ---- ---- ---- ---- 11.012 +.022 10.990 1950 ---- ---- ---- ---- 10.850 +.022 10.828 1975 ---- ---- ---- ---- 10.689 +.022 10.667 2000 ---- ---- ---- ---- 10.530 +.022 10.508 2025 ---- ---- ---- ---- 10.373 +.022 10.351 2050 ---- ---- ---- ---- 10.217 +.021 10.196 2075 ---- ---- ---- ---- 10.064 +.021 10.043 2100 ---- ---- ---- ---- 9.912 +.020 9.892 2125 ---- ---- ---- ---- 9.762 +.020 9.742 2150 ---- ---- ---- ---- 9.615 +.020 9.595 2175 ---- ---- ---- ---- 9.469 +.019 9.450 2200 ---- ---- ---- ---- 9.326 +.020 9.306 2225 ---- ---- ---- ---- 9.185 +.020 9.165 2250 ---- ---- ---- ---- 9.046 +.019 9.027 2275 ---- ---- ---- ---- 8.909 +.019 8.890 2300 ---- ---- ---- ---- 8.775 +.019 8.756 2325 ---- ---- ---- ---- 8.643 +.018 8.625 2350 ---- ---- ---- ---- 8.514 +.018 8.496 2375 ---- ---- ---- ---- 8.388 +.018 8.370 2400 ---- ---- ---- ---- 8.264 +.018 8.246 2425 ---- ---- ---- ---- 8.143 +.018 8.125 2450 ---- ---- ---- ---- 8.025 +.018 8.007 2475 ---- ---- ---- ---- 7.909 +.017 7.892 2500 ---- ---- ---- ---- 7.797 +.018 7.779 2525 ---- ---- ---- ---- 7.687 +.017 7.670 2550 ---- ---- ---- ---- 7.581 +.017 7.564 2575 ---- ---- ---- ---- 7.478 +.017 7.461 2600 ---- ---- ---- ---- 7.378 +.017 7.361 2625 ---- ---- ---- ---- 7.281 +.016 7.265 2650 ---- ---- ---- ---- 7.188 +.016 7.172 2675 ---- ---- ---- ---- 7.098 +.016 7.082 2700 ---- ---- ---- ---- 7.011 +.015 6.996 2725 ---- ---- ---- ---- 6.928 +.015 6.913 2750 ---- ---- ---- ---- 6.849 +.015 6.834 2775 ---- ---- ---- ---- 6.773 +.015 6.758 2800 ---- ---- ---- ---- 6.701 +.015 6.686 2825 ---- ---- ---- ---- 6.633 +.015 6.618 2850 ---- ---- ---- ---- 6.569 +.015 6.554 2875 ---- ---- ---- ---- 6.508 +.015 6.493 2900 ---- ---- ---- ---- 6.451 +.014 6.437 2925 ---- ---- ---- ---- 6.397 +.014 6.383 2950 ---- ---- ---- ---- 6.347 +.014 6.333 2975 ---- ---- ---- ---- 6.300 +.014 6.286 3000 ---- ---- ---- ---- 6.256 +.014 6.242 3025 ---- ---- ---- ---- 6.214 +.013 6.201 3050 ---- ---- ---- ---- 6.175 +.013 6.162 3075 ---- ---- ---- ---- 6.138 +.013 6.125 3100 ---- ---- ---- ---- 6.104 +.014 6.090 3125 ---- ---- ---- ---- 6.071 +.013 6.058 3150 ---- ---- ---- ---- 6.040 +.013 6.027 3175 ---- ---- ---- ---- 6.010 +.013 5.997 3200 ---- ---- ---- ---- 5.981 +.012 5.969 3225 ---- ---- ---- ---- 5.954 +.012 5.942 3250 ---- ---- ---- ---- 5.927 +.012 5.915 3275 ---- ---- ---- ---- 5.901 +.012 5.889 3300 ---- ---- ---- ---- 5.876 +.012 5.864 3325 ---- ---- ---- ---- 5.850 +.011 5.839 3350 ---- ---- ---- ---- 5.825 +.012 5.813 3375 ---- ---- ---- ---- 5.799 +.011 5.788 3400 ---- ---- ---- ---- 5.773 +.011 5.762 3425 ---- ---- ---- ---- 5.747 +.011 5.736 3450 ---- ---- ---- ---- 5.720 +.011 5.709 3475 ---- ---- ---- ---- 5.692 +.011 5.681 3500 ---- ---- ---- ---- 5.664 +.011 5.653 3525 ---- ---- ---- ---- 5.636 +.011 5.625 3550 ---- ---- ---- ---- 5.607 +.011 5.596 3575 ---- ---- ---- ---- 5.578 +.011 5.567 3600 ---- ---- ---- ---- 5.548 +.010 5.538 3625 ---- ---- ---- ---- 5.519 +.011 5.508 3650 ---- ---- ---- ---- 5.489 +.010 5.479 3675 ---- ---- ---- ---- 5.460 +.011 5.449 3700 ---- ---- ---- ---- 5.430 +.010 5.420 3725 ---- ---- ---- ---- 5.401 +.011 5.390 3750 ---- ---- ---- ---- 5.371 +.010 5.361 3775 ---- ---- ---- ---- 5.342 +.010 5.332 3800 ---- ---- ---- ---- 5.313 +.010 5.303 3825 ---- ---- ---- ---- 5.285 +.010 5.275 3850 ---- ---- ---- ---- 5.257 +.010 5.247 3875 ---- ---- ---- ---- 5.229 +.009 5.220 3900 ---- ---- ---- ---- 5.202 +.009 5.193 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.757 +.034 15.723 1325 ---- ---- ---- ---- 15.557 +.033 15.524 1350 ---- ---- ---- ---- 15.360 +.033 15.327 1375 ---- ---- ---- ---- 15.164 +.031 15.133 1400 ---- ---- ---- ---- 14.970 +.030 14.940 1425 ---- ---- ---- ---- 14.779 +.030 14.749 1450 ---- ---- ---- ---- 14.588 +.029 14.559 1475 ---- ---- ---- ---- 14.400 +.028 14.372 1500 ---- ---- ---- ---- 14.214 +.028 14.186 1525 ---- ---- ---- ---- 14.029 +.028 14.001 1550 ---- ---- ---- ---- 13.845 +.026 13.819 1575 ---- ---- ---- ---- 13.663 +.026 13.637 1600 ---- ---- ---- ---- 13.483 +.025 13.458 1625 ---- ---- ---- ---- 13.304 +.025 13.279 1650 ---- ---- ---- ---- 13.127 +.025 13.102 1675 ---- ---- ---- ---- 12.951 +.024 12.927 1700 ---- ---- ---- ---- 12.776 +.023 12.753 1725 ---- ---- ---- ---- 12.603 +.023 12.580 1750 ---- ---- ---- ---- 12.431 +.022 12.409 1775 ---- ---- ---- ---- 12.261 +.022 12.239 1800 ---- ---- ---- ---- 12.092 +.022 12.070 1825 ---- ---- ---- ---- 11.925 +.022 11.903 1850 ---- ---- ---- ---- 11.759 +.022 11.737 1875 ---- ---- ---- ---- 11.594 +.021 11.573 1900 ---- ---- ---- ---- 11.431 +.020 11.411 1925 ---- ---- ---- ---- 11.270 +.021 11.249 1950 ---- ---- ---- ---- 11.110 +.020 11.090 1975 ---- ---- ---- ---- 10.952 +.020 10.932 2000 ---- ---- ---- ---- 10.795 +.019 10.776 2025 ---- ---- ---- ---- 10.640 +.019 10.621 2050 ---- ---- ---- ---- 10.487 +.019 10.468 2075 ---- ---- ---- ---- 10.336 +.019 10.317 2100 ---- ---- ---- ---- 10.187 +.019 10.168 2125 ---- ---- ---- ---- 10.039 +.018 10.021 2150 ---- ---- ---- ---- 9.894 +.018 9.876 2175 ---- ---- ---- ---- 9.751 +.018 9.733 2200 ---- ---- ---- ---- 9.609 +.017 9.592 2225 ---- ---- ---- ---- 9.470 +.017 9.453 2250 ---- ---- ---- ---- 9.334 +.018 9.316 2275 ---- ---- ---- ---- 9.199 +.017 9.182 2300 ---- ---- ---- ---- 9.067 +.017 9.050 2325 ---- ---- ---- ---- 8.937 +.017 8.920 2350 ---- ---- ---- ---- 8.810 +.017 8.793 2375 ---- ---- ---- ---- 8.685 +.016 8.669 2400 ---- ---- ---- ---- 8.563 +.016 8.547 2425 ---- ---- ---- ---- 8.444 +.016 8.428 2450 ---- ---- ---- ---- 8.328 +.016 8.312 2475 ---- ---- ---- ---- 8.214 +.015 8.199 2500 ---- ---- ---- ---- 8.104 +.016 8.088 2525 ---- ---- ---- ---- 7.996 +.015 7.981 2550 ---- ---- ---- ---- 7.892 +.016 7.876 2575 ---- ---- ---- ---- 7.790 +.015 7.775 2600 ---- ---- ---- ---- 7.692 +.015 7.677 2625 ---- ---- ---- ---- 7.597 +.015 7.582 2650 ---- ---- ---- ---- 7.506 +.015 7.491 2675 ---- ---- ---- ---- 7.418 +.015 7.403 2700 ---- ---- ---- ---- 7.333 +.014 7.319 2725 ---- ---- ---- ---- 7.252 +.014 7.238 2750 ---- ---- ---- ---- 7.175 +.014 7.161 2775 ---- ---- ---- ---- 7.101 +.014 7.087 2800 ---- ---- ---- ---- 7.031 +.014 7.017 2825 ---- ---- ---- ---- 6.965 +.014 6.951 2850 ---- ---- ---- ---- 6.902 +.013 6.889 2875 ---- ---- ---- ---- 6.844 +.014 6.830 2900 ---- ---- ---- ---- 6.789 +.013 6.776 2925 ---- ---- ---- ---- 6.737 +.012 6.725 2950 ---- ---- ---- ---- 6.689 +.012 6.677 2975 ---- ---- ---- ---- 6.644 +.012 6.632 3000 ---- ---- ---- ---- 6.602 +.012 6.590 3025 ---- ---- ---- ---- 6.563 +.012 6.551 3050 ---- ---- ---- ---- 6.526 +.012 6.514 3075 ---- ---- ---- ---- 6.492 +.012 6.480 3100 ---- ---- ---- ---- 6.459 +.011 6.448 3125 ---- ---- ---- ---- 6.429 +.012 6.417 3150 ---- ---- ---- ---- 6.400 +.011 6.389 3175 ---- ---- ---- ---- 6.373 +.012 6.361 3200 ---- ---- ---- ---- 6.346 +.011 6.335 3225 ---- ---- ---- ---- 6.321 +.011 6.310 3250 ---- ---- ---- ---- 6.297 +.011 6.286 3275 ---- ---- ---- ---- 6.273 +.011 6.262 3300 ---- ---- ---- ---- 6.250 +.011 6.239 3325 ---- ---- ---- ---- 6.227 +.011 6.216 3350 ---- ---- ---- ---- 6.203 +.010 6.193 3375 ---- ---- ---- ---- 6.180 +.011 6.169 3400 ---- ---- ---- ---- 6.156 +.011 6.145 3425 ---- ---- ---- ---- 6.131 +.010 6.121 3450 ---- ---- ---- ---- 6.105 +.009 6.096 3475 ---- ---- ---- ---- 6.080 +.010 6.070 3500 ---- ---- ---- ---- 6.053 +.010 6.043 3525 ---- ---- ---- ---- 6.026 +.010 6.016 3550 ---- ---- ---- ---- 5.999 +.010 5.989 3575 ---- ---- ---- ---- 5.971 +.009 5.962 3600 ---- ---- ---- ---- 5.943 +.009 5.934 3625 ---- ---- ---- ---- 5.915 +.009 5.906 3650 ---- ---- ---- ---- 5.887 +.010 5.877 3675 ---- ---- ---- ---- 5.858 +.009 5.849 3700 ---- ---- ---- ---- 5.830 +.009 5.821 3725 ---- ---- ---- ---- 5.802 +.009 5.793 3750 ---- ---- ---- ---- 5.773 +.009 5.764 3775 ---- ---- ---- ---- 5.745 +.009 5.736 3800 ---- ---- ---- ---- 5.718 +.009 5.709 3825 ---- ---- ---- ---- 5.690 +.009 5.681 3850 ---- ---- ---- ---- 5.663 +.009 5.654 3875 ---- ---- ---- ---- 5.636 +.008 5.628 3900 ---- ---- ---- ---- 5.610 +.008 5.602 3925 ---- ---- ---- ---- 5.585 +.009 5.576 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2024 2596 79077 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 10 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 12 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 20 1525 ---- ---- ---- ---- .001 UNCH .001 2 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 UNCH .001 6 1600 ---- ---- ---- ---- .001 UNCH .001 104 1625 ---- ---- ---- ---- .001 UNCH .001 8 1650 ---- ---- ---- ---- .001 UNCH .001 16 1675 ---- ---- ---- ---- .001 UNCH .001 10 1700 ---- ---- ---- ---- .001 UNCH .001 1210 1725 ---- ---- ---- ---- .001 -.001 .002 20 1750 ---- ---- ---- ---- .001 -.001 .002 15 1775 ---- ---- ---- ---- .001 -.001 .002 32 1800 ---- ---- ---- ---- .002 UNCH .002 1 36 1825 ---- ---- ---- ---- .002 -.001 .003 16 1835 ---- ---- ---- ---- .002 -.001 .003 6 1840 ---- ---- ---- ---- .002 -.001 .003 1845 ---- ---- ---- ---- .002 -.001 .003 5 1850 ---- ---- ---- ---- .002 -.001 .003 15 1855 ---- ---- ---- ---- .002 -.001 .003 2 1860 ---- ---- ---- ---- .002 -.002 .004 1865 ---- ---- ---- ---- .003 -.001 .004 1870 ---- ---- ---- ---- .003 -.001 .004 1 1875 ---- ---- ---- ---- .003 -.001 .004 17 1880 ---- ---- ---- ---- .003 -.001 .004 2 1885 ---- ---- ---- ---- .003 -.001 .004 1890 ---- ---- ---- ---- .003 -.001 .004 1895 ---- ---- ---- ---- .003 -.001 .004 2 1900 ---- ---- ---- ---- .003 -.002 .005 2415 1905 ---- ---- ---- ---- .003 -.002 .005 3 1910 ---- ---- ---- ---- .004 -.001 .005 5 1915 ---- ---- ---- ---- .004 -.001 .005 7 1920 ---- ---- ---- ---- .004 -.001 .005 1 1925 ---- ---- ---- ---- .004 -.001 .005 56 1930 ---- ---- ---- ---- .004 -.002 .006 7 1935 ---- ---- ---- ---- .004 -.002 .006 16 1940 ---- ---- ---- ---- .004 -.002 .006 7 1945 ---- ---- ---- ---- .005 -.001 .006 8 1950 ---- ---- ---- ---- .005 -.001 .006 66 1955 ---- ---- ---- ---- .005 -.001 .006 3 1960 ---- ---- ---- ---- .005 -.002 .007 5 1965 ---- ---- ---- ---- .005 -.002 .007 11 1970 ---- ---- ---- ---- .005 -.002 .007 2 1975 ---- ---- ---- ---- .006 -.001 .007 78 1980 ---- ---- ---- ---- .006 -.002 .008 10 1985 ---- ---- ---- ---- .006 -.002 .008 14 1990 ---- ---- ---- ---- .006 -.002 .008 3 1995 ---- ---- ---- ---- .007 -.001 .008 15 2000 ---- ---- .007A .007A .007 -.002 .009 1121 2005 ---- ---- ---- ---- .007 -.002 .009 10 2010 .010 .010 .010 .010 .007 -.002 1 .009 109 2015 ---- ---- ---- ---- .008 -.001 .009 6 2020 ---- ---- ---- ---- .008 -.002 .010 7 2025 ---- ---- ---- ---- .008 -.002 .010 214 2030 ---- ---- ---- ---- .008 -.003 1 .011 132 2035 ---- ---- ---- ---- .009 -.002 .011 8 2040 ---- ---- ---- ---- .009 -.002 .011 13 2045 ---- ---- ---- ---- .009 -.003 .012 3 2050 ---- ---- ---- ---- .010 -.002 .012 114 2055 ---- ---- ---- ---- .010 -.003 .013 4 2060 ---- ---- ---- ---- .011 -.002 .013 6 2065 ---- ---- ---- ---- .011 -.003 .014 6 2070 ---- ---- ---- ---- .011 -.003 .014 12 2075 ---- ---- .014A .014A .012 -.003 .015 58 2080 ---- ---- ---- ---- .012 -.003 .015 10 2085 ---- ---- ---- ---- .013 -.003 .016 50 2090 ---- ---- .016A .016A .013 -.004 .017 10 2095 ---- ---- .016A .016A .014 -.003 .017 27 2100 .015 .015 .015 .015 .015 -.003 5 .018 32 1678 2105 ---- ---- .017A .017A .015 -.004 .019 6 2110 ---- ---- .017A .017A .016 -.004 .020 11 2115 ---- ---- .019A .019A .017 -.003 .020 11 2120 ---- ---- .019A .019A .017 -.004 .021 11 2125 ---- ---- .020A .020A .018 -.004 .022 63 2130 ---- ---- .020A .020A .019 -.004 .023 10 2135 ---- ---- .021A .021A .020 -.004 .024 21 2140 ---- ---- .022A .022A .021 -.005 .026 3 2145 ---- ---- .023A .023A .022 -.005 .027 1 2150 .020 .020 .020 .020 .023 -.005 1 .028 5 923 2155 ---- ---- .025A .025A .024 -.005 .029 15 2160 ---- ---- .026A .026A .025 -.006 .031 21 2165 ---- ---- .027A .027A .026 -.006 .032 9 2170 ---- ---- .028A .028A .027 -.007 .034 6 2175 ---- ---- .029A .029A .029 -.006 2 .035 142 2180 ---- ---- .030A .030A .030 -.007 .037 1 5 2185 ---- ---- .032A .032A .032 -.007 .039 14 2190 ---- ---- .033A .033A .033 -.008 .041 8 2195 ---- ---- .035A .035A .035 -.008 .043 9 2200 .042 .046B .033 .033 .037 -.008 3 .045 10 1565 2205 ---- ---- .038A .038A .039 -.008 .047 10 2210 ---- .050B .040A .040A .041 -.008 .049 23 2215 ---- .054B .041A .041A .043 -.009 2 .052 3 2220 .041 .056B .039 .039 .045 -.009 4 .054 16 2225 ---- .059B .046A .046A .047 -.010 5 .057 118 2230 ---- .062B .048A .048A .050 -.010 .060 56 2235 ---- .066B .050A .050A .052 -.011 .063 20 2240 ---- .069B .052A .052A .055 -.011 .066 6 2245 ---- .072B .055A .055A .058 -.011 1 .069 11 2250 .071 .080 .058A .058A .061 -.011 16 .072 481 2255 ---- .080B .060A .060A .064 -.012 .076 23 2260 ---- .084B .063A .063A .067 -.013 .080 16 2265 ---- .089B .066A .066A .070 -.013 .083 23 2270 ---- .094B .070A .070A .074 -.013 .087 18 2275 ---- .099B .073A .073A .078 -.014 6 .092 237 2280 ---- .103B .077A .077A .082 -.014 1 .096 37 2285 ---- .109B .080A .080A .086 -.015 .101 27 2290 ---- .114B .084A .084A .091 -.014 .105 23 2295 ---- .120B .088A .088A .095 -.016 .111 33 2300 .100 .126B .093A .100B .100 -.016 9 .116 16 1573 2305 .119 .132B .097A .097A .105 -.016 5 .121 7 75 2310 .122 .139B .102A .127B .110 -.017 1 .127 61 2315 ---- .147B .107A .107A .116 -.017 .133 44 2320 ---- .154B .112A .112A .122 -.017 .139 6 27 2325 .142 .161B .117A .147B .128 -.018 519 .146 18 127 2330 ---- .168B .123A .168B .134 -.018 .152 24 34 2335 ---- .177B .129A .129A .141 -.019 .160 39 46 2340 .173 .186B .136A .136A .148 -.019 14 .167 59 2345 ---- .194B .142A .142A .156 -.019 .175 47 2350 .195 .204B .149A .161B .163 -.020 511 .183 14 408 2355 ---- .213B .156A .213B .171 -.021 .192 37 2360 ---- .223B .164A .223B .180 -.021 .201 22 2365 ---- .234B .172A .234B .188 -.022 .210 32 2370 ---- .245B .180A .245B .198 -.022 .220 12 2375 ---- .256B .188A .188A .207 -.024 4 .231 1 50 2380 ---- .268B .198A .198A .217 -.024 .241 6 45 2385 ---- .281B .207A .207A .227 -.025 .252 2 43 2390 ---- .294B .217A .217A .238 -.026 1 .264 147 2395 ---- .307B .227A .227A .250 -.026 5 .276 21 2400 .250 .321B .238A .238A .261 -.027 28 .288 143 1174 2405 .261 .336B .249A .283B .274 -.027 7 .301 8 2410 .273 .351B .261A .261A .286 -.028 6 .314 13 2415 .294 .365B .273A .310B .300 -.028 3 .328 25 2420 ---- .382B .285A .285A .313 -.029 2 .342 100 239 2425 .313 .398B .298A .328B .328 -.028 9 .356 10 335 2430 .387 .416B .312A .352B .342 -.029 8 .371 11 2435 ---- .434B .326A .434B .358 -.029 .387 14 2440 .357 .452B .340A .385B .374 -.029 9 .403 38 2445 ---- .471B .355A .471B .390 -.030 .420 4 41 2450 .386 .490B .371A .371A .407 -.031 3 .438 16 874 2455 ---- .511B .388A .511B .425 -.031 .456 4 2460 ---- .532B .405A .532B .443 -.031 .474 192 2465 .452 .553B .423A .423A .462 -.032 1 .494 4 4 2470 ---- .575B .441A .575B .481 -.033 .514 8 2475 ---- .598B .459A .598B .501 -.033 .534 90 205 2480 ---- .621B .479A .621B .521 -.035 .556 13 2485 ---- .645B .499A .645B .543 -.034 .577 25 2490 .578 .670B .519A .519A .564 -.036 15 .600 41 11 2495 .654 .695B .540A .606B .587 -.036 69 .623 2 137 2500 .620 .738 .562A .562A .609 -.037 16 .646 101 277 2505 .704 .747B .584A .639B .633 -.036 3 .669 1 11 2510 ---- .774B .607A .774B .657 -.036 .693 18 2515 .669 .801B .631A .703B .682 -.036 8 .718 37 2520 ---- .830B .655A .830B .707 -.036 .743 14 2525 .704 .858B .679A .740B .733 -.036 36 .769 6 39 2530 .734 .887B .705A .767B .759 -.037 21 .796 6 2535 ---- .917B .730A .917B .786 -.037 .823 14 2540 .787 .946B .757A .839B .814 -.037 1 .851 19 2545 ---- .977B .784A .977B .842 -.038 .880 1 9 2550 1.000 1.009B .810 .811B .871 -.038 3 .909 376 2555 ---- 1.041B .840A 1.041B .901 -.038 .939 4 59 2560 ---- 1.073B .869A 1.073B .931 -.038 .969 2 29 2565 1.020 1.108B .898A 1.062B .961 -.039 2 1.000 3 25 2570 ---- 1.139B .929A 1.139B .992 -.039 1.031 33 2575 ---- 1.176B .960A 1.176B 1.024 -.038 1.062 1 31 2580 ---- 1.208B .991A 1.208B 1.056 -.039 1.095 14 2585 ---- 1.245B 1.022A 1.240B 1.089 -.038 1.127 21 2590 ---- 1.281B 1.060A 1.281B 1.122 -.038 1.160 6 2595 1.099 1.315B 1.093A 1.186B 1.156 -.038 3 1.194 3 2 2600 ---- 1.353B 1.121A 1.353B 1.190 -.038 1.228 2 56 2605 1.209 1.389B 1.159A 1.255B 1.225 -.038 3 1.263 4 2610 ---- 1.379B 1.193A 1.379B 1.260 -.039 1.299 17 2615 ---- 1.403B 1.228A 1.228A 1.296 -.038 1.334 16 2620 ---- 1.443B 1.264A 1.264A 1.333 -.038 1.371 72 2625 1.352 1.541B 1.295A 1.406B 1.369 -.038 1 1.407 1 18 2630 ---- 1.522B 1.339A 1.495B 1.407 -.038 1.445 7 2635 ---- 1.562B 1.375A 1.534B 1.444 -.038 1.482 8 2650 ---- 1.740B 1.481A 1.740B 1.560 -.038 1.598 9 2675 ---- 1.948B 1.679A 1.948B 1.761 -.037 1.798 23 2700 ---- 2.163B 1.887A 2.163B 1.970 -.035 2.005 18 2725 2.229 2.384B 2.100A 2.350B 2.186 -.034 1 2.220 10 2750 2.506 2.611B 2.319A 2.319A 2.409 -.031 2 2.440 7 2775 ---- 2.841B 2.544A 2.841B 2.637 -.029 2.666 3 2800 ---- 3.074B 2.775A 3.074B 2.869 -.028 2.897 4 2825 ---- 3.312B 3.009A 3.312B 3.105 -.026 3.131 2 2850 ---- 3.550B 3.243A 3.550B 3.342 -.026 3.368 2 2875 ---- 3.791B 3.483A 3.791B 3.582 -.026 3.608 3 2900 ---- 4.033B 3.723A 4.033B 3.824 -.025 3.849 2925 ---- 4.277B 3.963A 4.277B 4.067 -.024 4.091 2950 ---- 4.482B 4.209A 4.482B 4.311 -.023 4.334 3 2975 ---- 4.669B 4.521A 4.663B 4.555 -.023 4.578 2 3000 ---- 4.915B 4.766A 4.909B 4.801 -.022 4.823 2 3025 ---- 5.161B 5.011A 5.142B 5.047 -.022 5.069 3050 ---- 5.407B 5.257A 5.402B 5.294 -.021 5.315 3075 ---- 5.654B 5.503A 5.649B 5.541 -.021 5.562 3100 ---- 5.901B 5.750A 5.896B 5.788 -.021 5.809 3125 ---- 6.148B 5.997A 6.130B 6.036 -.020 6.056 3150 ---- 6.396B 6.244A 6.378B 6.284 -.020 6.304 3175 ---- 6.644B 6.492A 6.616B 6.533 -.019 6.552 2 3200 ---- 6.892B 6.740A 6.875B 6.781 -.020 6.801 3225 ---- 7.141B 6.988A 7.105B 7.030 -.019 7.049 3250 ---- 7.390B 7.237A 7.362B 7.279 -.019 7.298 3275 ---- 7.639B 7.486A 7.636B 7.528 -.019 7.547 3300 ---- 7.889B 7.736A 7.862B 7.777 -.019 7.796 3325 ---- 8.138B 7.985A 8.121B 8.027 -.018 8.045 3350 ---- 8.388B 8.235A 8.361B 8.276 -.018 8.294 3375 ---- 8.638B 8.485A 8.611B 8.526 -.017 8.543 3400 ---- 8.888B 8.734A 8.885B 8.775 -.018 8.793 3425 ---- 9.138B 8.987A 9.111B 9.025 -.017 9.042 3450 ---- 9.388B 9.237A 9.361B 9.275 -.017 9.292 3475 ---- 9.638B 9.484A 9.611B 9.524 -.018 9.542 3500 ---- 9.888B 9.737A 9.885B 9.774 -.017 9.791 3525 ---- 10.138B 9.987A 10.111B 10.024 -.017 10.041 3550 ---- 10.388B 10.237A 10.369B 10.274 -.017 10.291 3575 ---- 10.650B 10.487A 10.650B 10.524 -.017 10.541 3600 ---- 10.888B 10.737A 10.872B 10.774 -.017 10.791 3625 ---- 11.138B 10.987A 11.135B 11.024 -.017 11.041 3800 ---- 12.888B 12.737A 12.872B 12.774 -.017 12.791 4000 ---- 14.900B 14.737A 14.900B 14.774 -.017 14.791 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.896B 74.732A 74.861B 74.774 -.017 74.791 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .002 +.001 .001 5 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .003 +.001 .002 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .004 +.001 .003 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .004 UNCH .004 8 1575 ---- ---- ---- ---- .005 UNCH .005 7 1600 .006 .006 .006 .006 .005 -.001 3 .006 65 1625 ---- ---- ---- ---- .006 UNCH .006 64 1650 ---- ---- ---- ---- .007 UNCH 1 .007 60 1675 ---- ---- ---- ---- .007 -.001 .008 174 1700 ---- ---- ---- ---- .008 -.001 .009 162 1725 ---- ---- ---- ---- .009 -.001 .010 11 1750 ---- ---- ---- ---- .010 -.001 .011 249 1775 ---- ---- ---- ---- .011 -.001 .012 24 1800 ---- ---- ---- ---- .012 -.002 .014 739 1825 ---- ---- ---- ---- .013 -.003 .016 1 38 1850 ---- ---- ---- ---- .015 -.003 .018 163 1875 ---- ---- ---- ---- .017 -.003 .020 15 1900 .019 .019 .019 .019 .019 -.004 2 .023 251 295 1925 ---- ---- .025A .025A .022 -.005 .027 1 23 1950 ---- ---- .029A .029A .025 -.006 .031 44 1975 ---- ---- .033A .033A .029 -.007 .036 13 2000 ---- ---- .035A .035A .034 -.008 3 .042 1405 2025 ---- ---- .044A .044A .041 -.008 .049 11 31 2050 ---- ---- .051A .051A .049 -.008 .057 2 145 2075 ---- ---- .060A .060A .058 -.010 .068 1 30 2100 .069 .069 .069 .069 .070 -.011 4 .081 100 229 2125 .080 .098B .080 .080 .085 -.011 1 .096 55 2150 ---- .117B .101A .101A .102 -.012 5 .114 6 188 2160 ---- .126B .108A .108A .109 -.013 .122 7 2165 ---- .130B .111A .111A .113 -.014 .127 5 2170 ---- .135B .115A .115A .118 -.013 1 .131 8 2175 ---- .140B .119A .119A .122 -.014 .136 17 2180 ---- .145B .123A .123A .127 -.013 .140 7 2185 ---- .150B .127A .127A .131 -.014 .145 2 2190 ---- .156B .132A .132A .136 -.015 .151 12 2195 ---- .161B .136A .136A .141 -.015 1 .156 4 2200 ---- .168B .142A .142A .146 -.015 201 .161 6 1060 2205 ---- .174B .147A .147A .152 -.015 .167 3 2210 ---- .179B .152A .152A .157 -.016 .173 1 2215 .153 .186B .153 .164B .163 -.016 1 .179 2220 ---- .193B .163A .163A .169 -.016 .185 2225 ---- .200B .169A .169A .175 -.016 5 .191 5 131 2230 ---- .207B .175A .175A .181 -.017 .198 6 2235 ---- .214B .181A .181A .188 -.017 .205 2 2240 .209 .221B .186A .186A .194 -.018 4 .212 2 75 2245 ---- .228B .193A .193A .201 -.018 .219 2 4 2250 .232 .237B .200A .235B .208 -.018 7 .226 9 181 2255 ---- .244B .207A .207A .216 -.018 1 .234 19 2260 ---- .253B .214A .214A .223 -.019 .242 5 2265 ---- .262B .221A .221A .231 -.019 .250 2270 .228 .271B .228 .228 .239 -.019 5 .258 2275 ---- .281B .237A .237A .247 -.020 .267 28 176 2280 ---- .289B .245A .245A .256 -.020 1 .276 6 2285 ---- .300B .253A .253A .265 -.020 .285 8 2290 ---- .310B .261A .261A .274 -.020 1 .294 3 2295 ---- .320B .269A .269A .283 -.021 .304 10 2300 .282 .332B .279A .279A .293 -.021 308 .314 7 1019 2305 ---- .342B .288A .288A .303 -.021 .324 1 2 2310 ---- .354B .298A .298A .313 -.021 .334 3 2315 ---- .366B .308A .308A .323 -.022 .345 1 6 2320 ---- .377B .318A .318A .334 -.022 .356 9 2325 ---- .390B .328A .328A .345 -.023 5 .368 5 176 2330 ---- .403B .339A .339A .356 -.024 .380 8 2335 ---- .415B .350A .350A .368 -.024 .392 7 2340 ---- .429B .361A .361A .380 -.024 .404 2 2345 ---- .443B .373A .373A .392 -.025 .417 2 83 2350 .397 .457B .385A .413B .405 -.025 7 .430 8 133 2355 .398 .471B .397A .401B .418 -.025 1 .443 6 10 2360 ---- .486B .410A .410A .431 -.026 .457 18 2365 ---- .501B .422A .422A .445 -.026 .471 12 2370 ---- .517B .436A .436A .459 -.026 .485 24 2375 ---- .532B .450A .450A .473 -.027 .500 6 5 2380 ---- .549B .464A .464A .488 -.027 .515 22 2385 ---- .566B .478A .478A .503 -.028 .531 26 37 2390 .551 .582B .493A .558B .519 -.028 3 .547 4 12 2395 ---- .601B .508A .508A .535 -.028 .563 2 128 2400 .545 .618B .524A .551B .551 -.028 160 .579 5 232 2405 ---- .636B .539A .539A .568 -.029 .597 5 2410 ---- .655B .557A .557A .585 -.029 .614 1 2415 ---- .674B .573A .573A .602 -.030 .632 10 2420 ---- .693B .590A .590A .620 -.030 .650 2 5 2425 ---- .713B .608A .608A .638 -.031 5 .669 2 91 2430 ---- .734B .626A .626A .656 -.032 .688 6 2435 ---- .754B .644A .644A .675 -.032 .707 6 2440 ---- .776B .663A .663A .695 -.032 .727 2 13 2445 ---- .797B .682A .682A .715 -.032 .747 7 2450 .706 .819B .701A .738B .735 -.033 5 .768 177 2455 ---- .843B .721A .721A .755 -.034 .789 1 2460 ---- .864B .741A .741A .777 -.033 .810 3 2465 ---- .888B .762A .762A .798 -.034 .832 2 2470 ---- .912B .783A .783A .820 -.034 .854 7 2475 ---- .936B .805A .805A .843 -.034 100 .877 5 113 2480 ---- .961B .826A .826A .865 -.035 .900 2 2485 ---- .986B .849A .849A .889 -.035 .924 12 2490 ---- 1.011B .872A .872A .912 -.036 .948 2495 .900 1.038B .895A .895A .937 -.035 2 .972 2 10 2500 1.040 1.064B .918A .966B .961 -.036 39 .997 56 526 2505 ---- 1.090B .942A .942A .986 -.036 1.022 12 2510 ---- 1.118B .967A .967A 1.012 -.036 1.048 26 27 2515 ---- 1.145B .992A .992A 1.038 -.035 4 1.073 4 2520 ---- 1.174B 1.017A 1.017A 1.064 -.036 1.100 9 2525 ---- 1.202B 1.043A 1.043A 1.091 -.036 14 1.127 2 174 2530 1.076 1.231B 1.069A 1.121B 1.118 -.036 1 1.154 25 2535 ---- 1.261B 1.096A 1.096A 1.145 -.036 1.181 11 2540 ---- 1.290B 1.123A 1.123A 1.173 -.036 1.209 1 3 2545 ---- 1.320B 1.150A 1.150A 1.202 -.036 1.238 14 2550 ---- 1.351B 1.178A 1.178A 1.230 -.036 6 1.266 337 2555 ---- 1.382B 1.206A 1.206A 1.259 -.036 1.295 1 2560 ---- 1.413B 1.235A 1.235A 1.289 -.036 6 1.325 4 2565 ---- 1.445B 1.264A 1.264A 1.319 -.036 1.355 85 2570 ---- 1.477B 1.293A 1.477B 1.349 -.036 1.385 4 2575 ---- 1.509B 1.323A 1.323A 1.380 -.036 1.416 39 2580 ---- 1.542B 1.353A 1.542B 1.411 -.036 1.447 9 2585 ---- 1.575B 1.384A 1.575B 1.442 -.036 1.478 2590 ---- 1.609B 1.415A 1.608B 1.474 -.036 1.510 4 2595 ---- 1.643B 1.446A 1.642B 1.506 -.036 1.542 3 2600 ---- 1.677B 1.478A 1.677B 1.538 -.037 25 1.575 89 2605 ---- 1.711B 1.510A 1.710B 1.571 -.037 1.608 3 2610 ---- 1.746B 1.542A 1.745B 1.604 -.037 1.641 2 2615 ---- 1.781B 1.574A 1.780B 1.638 -.036 1.674 2620 ---- 1.816B 1.608A 1.815B 1.672 -.036 1.708 2 2625 ---- 1.853B 1.641A 1.853B 1.706 -.037 1.743 18 2630 1.810 1.888B 1.680A 1.846B 1.741 -.036 2 1.777 1 2635 ---- 1.924B 1.714A 1.923B 1.776 -.036 1.812 1 2650 ---- 2.037B 1.814A 2.037B 1.882 -.037 1.919 4 2675 ---- 2.229B 1.996A 2.227B 2.066 -.037 2.103 4 2700 ---- 2.426B 2.185A 2.426B 2.258 -.037 2.295 10 2725 ---- 2.630B 2.380A 2.630B 2.456 -.037 2.493 5 2750 ---- 2.839B 2.583A 2.839B 2.659 -.037 2.696 3 2775 ---- 3.053B 2.789A 3.053B 2.868 -.037 2.905 3 2800 ---- 3.271B 3.002A 3.270B 3.082 -.036 3.118 6 2825 ---- 3.493B 3.219A 3.493B 3.300 -.036 3.336 5 2850 ---- 3.717B 3.439A 3.717B 3.521 -.036 3.557 4 2875 ---- 3.944B 3.660A 3.943B 3.746 -.034 3.780 1 2900 ---- 4.173B 3.887A 4.173B 3.973 -.034 4.007 1 1 2925 ---- 4.406B 4.115A 4.405B 4.203 -.033 4.236 4 2950 ---- 4.638B 4.344A 4.638B 4.435 -.032 4.467 2 2975 ---- 4.873B 4.576A 4.873B 4.669 -.031 4.700 2 3000 ---- 5.110B 4.812A 5.110B 4.905 -.030 4.935 179 3025 ---- 5.348B 5.048A 5.348B 5.142 -.029 5.171 3050 ---- 5.587B 5.288A 5.587B 5.380 -.028 5.408 2 3075 ---- 5.828B 5.524A 5.828B 5.620 -.027 5.647 1 3100 ---- 6.069B 5.764A 6.068B 5.860 -.027 5.887 5 3125 ---- 6.311B 6.003A 6.311B 6.102 -.026 6.128 1 3150 ---- 6.553B 6.246A 6.553B 6.344 -.025 6.369 3 3175 ---- 6.797B 6.486A 6.797B 6.587 -.025 6.612 3 3200 ---- 7.041B 6.732A 7.041B 6.831 -.024 6.855 1 3225 ---- 7.286B 6.975A 7.286B 7.076 -.022 7.098 2 3250 ---- 7.491B 7.218A 7.491B 7.320 -.023 7.343 3275 ---- 7.679B 7.465A 7.465A 7.566 -.021 7.587 3300 ---- 7.924B 7.775A 7.898B 7.811 -.022 7.833 3325 ---- 8.170B 8.021A 8.136B 8.058 -.020 8.078 3350 ---- 8.416B 8.266A 8.386B 8.304 -.021 8.325 3375 ---- 8.662B 8.512A 8.636B 8.551 -.020 8.571 3400 ---- 8.909B 8.759A 8.891B 8.798 -.020 8.818 1 3425 ---- 9.157B 9.006A 9.130B 9.045 -.020 9.065 1 3450 ---- 9.405B 9.253A 9.378B 9.293 -.019 9.312 3475 ---- 9.652B 9.501A 9.625B 9.540 -.020 9.560 1 3500 ---- 9.900B 9.749A 9.873B 9.788 -.020 9.808 16 3525 ---- 10.148B 9.996A 10.130B 10.037 -.018 10.055 2 3550 ---- 10.396B 10.244A 10.369B 10.285 -.019 10.304 1 3575 ---- 10.644B 10.492A 10.617B 10.533 -.019 10.552 2 3600 ---- 10.894B 10.740A 10.890B 10.782 -.018 10.800 3 3625 ---- 11.143B 10.989A 11.139B 11.031 -.018 11.049 2 3650 ---- 11.392B 11.238A 11.388B 11.280 -.018 11.298 5 3675 ---- 11.641B 11.487A 11.624B 11.529 -.018 11.547 3 3700 ---- 11.890B 11.737A 11.863B 11.778 -.018 11.796 5 3725 ---- 12.140B 11.986A 12.112B 12.027 -.018 12.045 2 3750 ---- 12.389B 12.235A 12.364B 12.276 -.018 12.294 3775 ---- 12.639B 12.485A 12.613B 12.526 -.017 12.543 3800 ---- 12.889B 12.735A 12.863B 12.775 -.018 12.793 3825 ---- 13.139B 12.988A 13.123B 13.025 -.017 13.042 3850 ---- 13.400B 13.238A 13.400B 13.275 -.017 13.292 3875 ---- 13.639B 13.485A 13.612B 13.524 -.018 13.542 3900 ---- 13.889B 13.735A 13.862B 13.774 -.017 13.791 3925 ---- 14.139B 13.984A 14.112B 14.024 -.017 14.041 3950 ---- 14.389B 14.234A 14.373B 14.274 -.017 14.291 3975 ---- 14.639B 14.484A 14.612B 14.524 -.017 14.541 4000 ---- 14.889B 14.738A 14.873B 14.774 -.017 14.791 20 4025 ---- 15.150B 14.988A 15.150B 15.024 -.017 15.041 4050 ---- 15.400B 15.238A 15.400B 15.274 -.017 15.291 4075 ---- 15.650B 15.487A 15.650B 15.524 -.017 15.541 4500 ---- 19.888B 19.737A 19.872B 19.774 -.017 19.791 5000 ---- 24.888B 24.736A 24.861B 24.774 -.017 24.791 6000 ---- 34.887B 34.735A 34.860B 34.774 -.017 34.791 7000 ---- 44.886B 44.734A 44.858B 44.774 -.017 44.791 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.897B 54.733A 54.897B 54.774 -.017 54.791 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.896B 64.732A 64.896B 64.774 -.017 64.791 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .006 -.001 .007 1 1525 ---- ---- ---- ---- .007 -.001 .008 7 1550 ---- ---- ---- ---- .008 -.001 .009 6 1575 ---- ---- ---- ---- .009 -.001 .010 1600 ---- ---- ---- ---- .010 -.001 .011 1 1625 ---- ---- ---- ---- .012 -.001 .013 1650 ---- ---- ---- ---- .013 -.001 .014 4 1675 ---- ---- ---- ---- .014 -.002 .016 6 1700 ---- ---- ---- ---- .016 -.002 .018 2 1725 ---- ---- ---- ---- .018 -.002 .020 1750 ---- ---- ---- ---- .020 -.002 .022 23 1775 ---- ---- ---- ---- .023 -.002 .025 5 1800 .027 .027 .027 .027 .026 -.002 10 .028 12 1825 ---- ---- ---- ---- .029 -.003 .032 1850 ---- ---- ---- ---- .033 -.004 .037 6 1875 ---- ---- ---- ---- .038 -.004 .042 1900 ---- ---- ---- ---- .043 -.005 .048 134 1925 ---- ---- ---- ---- .050 -.005 .055 4 1950 ---- ---- .062A .062A .058 -.006 .064 2 1975 ---- ---- .071A .071A .067 -.007 .074 2000 .085 .085 .081A .081A .078 -.008 1 .086 18 2025 ---- ---- .092A .092A .091 -.008 .099 2050 ---- ---- .105A .105A .105 -.010 .115 5 2075 ---- ---- .120A .120A .122 -.010 .132 4 2100 ---- .154B .139A .139A .141 -.011 .152 10 2125 ---- .177B .159A .159A .162 -.013 .175 4 2150 ---- .204B .183A .183A .187 -.014 .201 2175 ---- .235B .210A .210A .215 -.015 .230 2 2200 ---- .270B .239A .239A .248 -.016 .264 35 2225 ---- .312B .274A .274A .284 -.018 .302 2 2250 ---- .358B .314A .314A .326 -.018 .344 7 2275 ---- .409B .358A .358A .373 -.020 .393 2 2300 ---- .468B .411A .411A .426 -.021 .447 9 2325 ---- .533B .469A .469A .485 -.023 .508 10 2350 ---- .606B .534A .534A .552 -.024 .576 4 2375 ---- .687B .605A .605A .626 -.026 .652 11 2400 ---- .774B .685A .685A .709 -.027 14 .736 27 50 2425 ---- .872B .774A .774A .800 -.029 .829 40 40 2450 ---- .979B .871A .871A .900 -.030 .930 2 2475 ---- 1.095B .976A .976A 1.009 -.031 1.040 5 2500 1.106 1.220B 1.089A 1.089A 1.126 -.033 1 1.159 150 2525 ---- 1.353B 1.212A 1.212A 1.252 -.034 1.286 40 2550 ---- 1.495B 1.343A 1.343A 1.387 -.035 2 1.422 102 2575 ---- 1.645B 1.483A 1.483A 1.530 -.035 1.565 100 2600 ---- 1.802B 1.631A 1.631A 1.680 -.037 1.717 6 2625 ---- 1.968B 1.786A 1.786A 1.839 -.037 1.876 1 5 2650 ---- 2.139B 1.949A 1.949A 2.004 -.037 2.041 3 2675 ---- 2.317B 2.118A 2.118A 2.176 -.038 2.214 2 2700 ---- 2.502B 2.294A 2.502B 2.355 -.037 2.392 2 2725 ---- 2.691B 2.476A 2.691B 2.539 -.037 2.576 2 2750 ---- 2.886B 2.664A 2.886B 2.729 -.037 2.766 2 2775 ---- 3.085B 2.856A 3.085B 2.924 -.037 2.961 2800 ---- 3.290B 3.053A 3.290B 3.123 -.037 3.160 1 2825 ---- 3.498B 3.255A 3.498B 3.327 -.037 3.364 2850 ---- 3.709B 3.460A 3.709B 3.535 -.037 3.572 2875 ---- 3.924B 3.670A 3.924B 3.746 -.037 3.783 2900 ---- 4.142B 3.884A 4.142B 3.961 -.036 3.997 4 2925 ---- 4.362B 4.099A 4.361B 4.178 -.036 4.214 2 2950 ---- 4.584B 4.315A 4.584B 4.398 -.036 4.434 2975 ---- 4.810B 4.539A 4.810B 4.621 -.035 4.656 3000 ---- 5.036B 4.760A 5.036B 4.846 -.034 4.880 3025 ---- 5.266B 4.985A 5.266B 5.072 -.034 5.106 3050 ---- 5.496B 5.214A 5.495B 5.301 -.033 5.334 3075 ---- 5.727B 5.444A 5.727B 5.531 -.033 5.564 3100 ---- 5.960B 5.674A 5.960B 5.763 -.032 5.795 3125 ---- 6.195B 5.905A 6.195B 5.996 -.031 6.027 3150 ---- 6.430B 6.140A 6.430B 6.231 -.030 6.261 3175 ---- 6.667B 6.375A 6.667B 6.466 -.030 6.496 3200 ---- 6.905B 6.610A 6.905B 6.703 -.029 6.732 3 3225 ---- 7.143B 6.850A 7.143B 6.941 -.028 6.969 3250 ---- 7.382B 7.085A 7.382B 7.180 -.027 7.207 3275 ---- 7.623B 7.325A 7.623B 7.419 -.027 7.446 3300 ---- 7.864B 7.565A 7.864B 7.659 -.027 7.686 3325 ---- 8.105B 7.804A 8.105B 7.900 -.027 7.927 3350 ---- 8.348B 8.044A 8.348B 8.142 -.026 8.168 2 3375 ---- 8.590B 8.288A 8.590B 8.384 -.026 8.410 3400 ---- 8.834B 8.532A 8.834B 8.627 -.025 8.652 3425 ---- 9.078B 8.772A 9.078B 8.871 -.024 8.895 3450 ---- 9.322B 9.016A 9.322B 9.115 -.023 9.138 3475 ---- 9.567B 9.260A 9.567B 9.359 -.023 9.382 3500 ---- 9.772B 9.504A 9.772B 9.604 -.023 9.627 3525 ---- ---- 9.750A 9.750A 9.849 -.022 9.871 3550 ---- ---- ---- ---- 10.094 -.023 10.117 3575 ---- ---- ---- ---- 10.340 -.022 10.362 7 3600 ---- ---- ---- ---- 10.587 -.021 10.608 4 3625 ---- ---- ---- ---- 10.833 -.021 10.854 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.556 -.017 74.573 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 300 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.001 .011 250 1475 ---- ---- ---- ---- .011 -.001 .012 1500 ---- ---- ---- ---- .013 -.001 .014 244 1525 ---- ---- ---- ---- .015 -.001 .016 1550 ---- ---- ---- ---- .016 -.002 .018 5 1575 ---- ---- ---- ---- .018 -.002 .020 1 1600 ---- ---- ---- ---- .021 -.001 .022 1625 ---- ---- ---- ---- .023 -.002 .025 1 7 1650 ---- ---- ---- ---- .026 -.002 .028 100 1675 ---- ---- ---- ---- .030 -.001 .031 1 1700 ---- ---- ---- ---- .033 -.002 .035 2 1725 ---- ---- ---- ---- .038 -.002 .040 1750 ---- ---- ---- ---- .042 -.003 .045 301 1775 ---- ---- ---- ---- .048 -.003 .051 2 1800 ---- ---- ---- ---- .054 -.004 .058 148 1825 ---- ---- ---- ---- .062 -.004 .066 19 1850 ---- ---- .074A .074A .070 -.005 .075 188 1875 ---- ---- .083A .083A .080 -.005 .085 127 1900 ---- ---- .094A .094A .090 -.006 .096 44 1925 ---- ---- .106A .106A .103 -.006 .109 7 1950 ---- ---- .119A .119A .117 -.007 .124 1 15 1975 ---- ---- .133A .133A .132 -.009 .141 5 2000 ---- ---- .151A .151A .150 -.009 .159 1 272 2025 ---- ---- .169A .169A .170 -.010 .180 1 2050 ---- ---- .190A .190A .192 -.011 .203 39 2075 ---- .229B .214A .214A .216 -.012 .228 5 2100 ---- .259B .240A .240A .244 -.013 .257 142 2125 ---- .292B .270A .270A .275 -.013 .288 72 2150 ---- .329B .302A .302A .309 -.014 .323 225 2175 ---- .371B .339A .339A .347 -.016 .363 16 2200 ---- .417B .381A .381A .390 -.016 .406 251 2225 ---- .468B .427A .427A .437 -.018 .455 11 2250 ---- .525B .478A .478A .490 -.018 .508 108 2275 ---- .588B .535A .535A .548 -.020 .568 21 2300 ---- .658B .597A .597A .613 -.020 .633 65 2325 ---- .734B .666A .666A .684 -.022 .706 9 9 2350 .743 .818B .742A .768B .762 -.023 23 .785 6 2375 ---- .907B .824A .824A .847 -.025 .872 2 2400 ---- 1.005B .914A .914A .940 -.025 .965 12 23 2425 ---- 1.112B 1.012A 1.012A 1.040 -.027 1.067 8 2450 ---- 1.226B 1.116A 1.116A 1.147 -.029 1.176 1 111 2475 ---- 1.347B 1.229A 1.229A 1.263 -.029 1.292 1 2500 ---- 1.476B 1.348A 1.348A 1.385 -.031 1.416 200 450 2525 ---- 1.612B 1.475A 1.475A 1.516 -.031 1.547 5 2550 ---- 1.757B 1.611A 1.611A 1.653 -.032 7 1.685 155 2575 ---- 1.906B 1.753A 1.753A 1.797 -.033 1.830 23 2600 ---- 2.064B 1.902A 1.902A 1.948 -.034 1.982 405 2625 ---- 2.227B 2.057A 2.057A 2.105 -.034 2.139 1 2650 ---- 2.394B 2.218A 2.218A 2.268 -.035 2.303 4 2675 ---- 2.569B 2.384A 2.384A 2.437 -.036 2.473 31 2700 ---- 2.749B 2.557A 2.557A 2.612 -.036 2.648 8 2725 ---- 2.933B 2.735A 2.735A 2.792 -.036 2.828 1 4 2750 ---- 3.122B 2.919A 2.919A 2.976 -.037 3.013 6 2775 ---- 3.315B 3.106A 3.106A 3.165 -.037 3.202 2800 ---- 3.511B 3.296A 3.511B 3.358 -.037 3.395 17 2825 ---- 3.711B 3.492A 3.711B 3.556 -.036 3.592 2 2850 ---- 3.918B 3.690A 3.918B 3.756 -.036 3.792 1 2875 ---- 4.122B 3.893A 4.122B 3.960 -.036 3.996 2900 ---- 4.332B 4.097A 4.332B 4.167 -.036 4.203 2925 ---- 4.545B 4.307A 4.545B 4.377 -.035 4.412 2950 ---- 4.761B 4.517A 4.761B 4.590 -.034 4.624 2975 ---- 4.979B 4.728A 4.979B 4.805 -.034 4.839 3000 ---- 5.198B 4.944A 5.198B 5.022 -.034 5.056 33 3025 ---- 5.419B 5.165A 5.419B 5.241 -.034 5.275 3050 ---- 5.644B 5.382A 5.644B 5.463 -.033 5.496 2 3075 ---- 5.869B 5.604A 5.869B 5.686 -.032 5.718 2 3100 ---- 6.096B 5.830A 6.096B 5.910 -.033 5.943 3125 ---- 6.324B 6.054A 6.324B 6.137 -.032 6.169 3150 ---- 6.554B 6.279A 6.554B 6.364 -.032 6.396 3175 ---- 6.783B 6.509A 6.783B 6.593 -.032 6.625 3200 ---- 7.016B 6.739A 7.015B 6.824 -.031 6.855 7 3225 ---- 7.249B 6.970A 7.249B 7.055 -.031 7.086 3250 ---- 7.483B 7.200A 7.483B 7.288 -.030 7.318 17 3275 ---- 7.718B 7.435A 7.718B 7.521 -.031 7.552 3300 ---- 7.953B 7.669A 7.953B 7.756 -.030 7.786 6 24 3325 ---- 8.189B 7.905A 8.189B 7.992 -.029 8.021 3350 ---- 8.427B 8.140A 8.427B 8.228 -.029 8.257 3375 ---- 8.665B 8.375A 8.665B 8.465 -.029 8.494 3400 ---- 8.904B 8.615A 8.904B 8.703 -.028 8.731 3425 ---- 9.143B 8.850A 9.143B 8.942 -.028 8.970 3450 ---- 9.383B 9.090A 9.383B 9.182 -.027 9.209 3475 ---- 9.624B 9.330A 9.624B 9.422 -.026 9.448 3500 ---- 9.866B 9.570A 9.866B 9.662 -.026 9.688 3 3525 ---- 10.108B 9.810A 10.108B 9.904 -.025 9.929 3550 ---- 10.350B 10.050A 10.350B 10.146 -.025 10.171 3575 ---- 10.593B 10.295A 10.593B 10.388 -.025 10.413 3600 ---- 10.836B 10.535A 10.836B 10.631 -.024 10.655 3625 ---- 11.080B 10.780A 11.080B 10.874 -.024 10.898 4000 ---- ---- ---- ---- 14.566 -.019 14.585 2 4500 ---- ---- ---- ---- 19.556 -.017 19.573 5000 ---- ---- ---- ---- 24.556 -.017 24.573 6000 ---- ---- ---- ---- 34.556 -.017 34.573 7000 ---- ---- ---- ---- 44.556 -.017 44.573 8000 ---- ---- ---- ---- 54.556 -.017 54.573 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.556 -.017 64.573 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .011 -.001 .012 1425 ---- ---- ---- ---- .013 -.001 .014 1 1450 ---- ---- ---- ---- .015 -.001 .016 1475 ---- ---- ---- ---- .017 -.002 .019 1500 ---- ---- ---- ---- .020 -.001 .021 10 10 1525 ---- ---- ---- ---- .022 -.002 .024 1550 ---- ---- ---- ---- .026 -.001 .027 1575 ---- ---- ---- ---- .029 -.002 .031 1600 ---- ---- ---- ---- .033 -.002 .035 1625 ---- ---- ---- ---- .037 -.003 .040 1650 ---- ---- ---- ---- .042 -.003 .045 1675 ---- ---- ---- ---- .047 -.003 .050 1700 ---- ---- ---- ---- .053 -.003 .056 1725 ---- ---- ---- ---- .059 -.004 .063 1750 ---- ---- ---- ---- .067 -.003 .070 1775 ---- ---- .078A .078A .075 -.004 .079 1800 ---- ---- .087A .087A .083 -.005 .088 1 1825 ---- ---- .096A .096A .093 -.006 .099 1850 .101 .101 .101 .101 .104 -.006 1 .110 1875 ---- ---- .119A .119A .117 -.006 .123 1900 ---- ---- .133A .133A .130 -.007 .137 1925 ---- ---- .147A .147A .146 -.007 .153 1950 ---- ---- .164A .164A .163 -.008 .171 1975 ---- ---- .182A .182A .182 -.009 .191 2000 ---- ---- .203A .203A .203 -.010 .213 2 2025 ---- ---- .226A .226A .226 -.011 .237 2050 ---- .265B .251A .251A .252 -.012 .264 2075 ---- .296B .279A .279A .281 -.013 .294 2100 ---- .330B .309A .309A .312 -.015 .327 24 2125 ---- .368B .343A .343A .347 -.016 .363 2150 ---- .410B .379A .379A .386 -.017 5 .403 2175 ---- .455B .421A .421A .428 -.019 .447 17 2200 ---- .505B .467A .467A .475 -.020 .495 2225 ---- .560B .517A .517A .526 -.022 .548 50 2250 ---- .620B .571A .571A .582 -.023 .605 2275 ---- .686B .631A .631A .643 -.025 .668 2300 ---- .757B .696A .696A .710 -.026 .736 2325 ---- .834B .767A .767A .782 -.028 .810 2350 ---- .918B .843A .843A .861 -.028 10 .889 2375 ---- 1.005B .925A .925A .945 -.030 .975 2400 ---- 1.102B 1.016A 1.016A 1.037 -.031 1.068 2425 ---- 1.205B 1.112A 1.112A 1.134 -.033 1.167 2450 ---- 1.315B 1.215A 1.215A 1.239 -.035 1.274 2475 ---- 1.433B 1.323A 1.323A 1.350 -.037 1.387 1 1 2500 ---- 1.556B 1.438A 1.438A 1.467 -.039 1.506 1 1 2525 ---- 1.685B 1.560A 1.560A 1.591 -.042 1.633 2 3 2550 ---- 1.822B 1.688A 1.688A 1.721 -.044 5 1.765 2575 ---- 1.964B 1.823A 1.823A 1.858 -.046 1.904 1 18 2600 ---- 2.112B 1.963A 1.963A 2.000 -.049 2.049 4 2625 ---- 2.266B 2.110A 2.110A 2.148 -.051 2.199 2650 ---- 2.426B 2.262A 2.262A 2.302 -.052 2.354 2675 ---- 2.592B 2.420A 2.420A 2.461 -.054 2.515 2700 ---- 2.761B 2.583A 2.583A 2.626 -.055 2.681 2725 ---- 2.936B 2.751A 2.751A 2.795 -.057 2.852 2750 ---- 3.114B 2.924A 2.924A 2.970 -.057 3.027 2775 ---- 3.297B 3.101A 3.101A 3.148 -.058 3.206 2800 ---- 3.484B 3.282A 3.282A 3.331 -.059 3.390 2825 ---- 3.675B 3.467A 3.467A 3.518 -.059 3.577 2850 ---- 3.870B 3.657A 3.657A 3.708 -.060 3.768 2875 ---- 4.067B 3.849A 3.849A 3.903 -.059 3.962 2900 ---- 4.269B 4.045A 4.045A 4.100 -.060 4.160 2925 ---- 4.472B 4.245A 4.245A 4.301 -.059 4.360 2950 ---- 4.680B 4.447A 4.447A 4.504 -.060 4.564 2975 ---- 4.888B 4.652A 4.652A 4.710 -.060 4.770 3000 ---- 5.099B 4.858A 4.858A 4.919 -.060 4.979 3025 ---- 5.313B 5.068A 5.068A 5.130 -.060 5.190 3050 ---- 5.530B 5.281A 5.281A 5.343 -.060 5.403 3075 ---- 5.747B 5.494A 5.747B 5.558 -.060 5.618 3100 ---- 5.966B 5.710A 5.966B 5.775 -.061 5.836 3125 ---- 6.188B 5.928A 6.188B 5.994 -.061 6.055 3150 ---- 6.410B 6.146A 6.410B 6.215 -.061 6.276 3175 ---- 6.634B 6.369A 6.634B 6.437 -.061 6.498 3200 ---- 6.861B 6.592A 6.860B 6.660 -.062 6.722 3225 ---- 7.087B 6.817A 7.087B 6.885 -.062 6.947 3250 ---- 7.316B 7.041A 7.315B 7.111 -.062 7.173 3275 ---- 7.545B 7.266A 7.545B 7.339 -.062 7.401 3300 ---- 7.775B 7.496A 7.775B 7.568 -.062 7.630 3325 ---- 8.006B 7.726A 8.006B 7.797 -.062 7.859 3350 ---- 8.240B 7.955A 8.240B 8.028 -.062 8.090 3375 ---- 8.472B 8.184A 8.472B 8.260 -.061 8.321 1 3400 ---- 8.706B 8.418A 8.706B 8.493 -.061 8.554 3425 ---- 8.940B 8.652A 8.940B 8.726 -.061 8.787 1 3450 ---- 9.176B 8.886A 9.176B 8.961 -.061 9.022 3475 ---- 9.413B 9.120A 9.413B 9.196 -.061 9.257 3500 ---- 9.650B 9.354A 9.650B 9.432 -.060 9.492 1 3525 ---- 9.887B 9.594A 9.887B 9.669 -.060 9.729 3550 ---- 10.125B 9.828A 10.125B 9.907 -.059 9.966 3575 ---- 10.364B 10.068A 10.364B 10.145 -.059 10.204 1 3600 ---- 10.604B 10.302A 10.604B 10.384 -.059 10.443 3625 ---- 10.844B 10.542A 10.844B 10.623 -.059 10.682 3650 ---- 11.085B 10.782A 11.085B 10.863 -.059 10.922 3675 ---- 11.326B 11.022A 11.326B 11.104 -.058 11.162 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .037 -.004 .041 1575 ---- ---- ---- ---- .042 -.004 .046 1600 ---- ---- ---- ---- .048 -.004 .052 1625 ---- ---- ---- ---- .054 -.005 .059 1650 ---- ---- ---- ---- .061 -.005 .066 1675 ---- ---- ---- ---- .069 -.005 .074 1700 ---- ---- ---- ---- .078 -.005 .083 1725 ---- ---- ---- ---- .087 -.006 .093 1750 ---- ---- ---- ---- .097 -.007 .104 1775 ---- ---- ---- ---- .109 -.006 .115 1800 ---- ---- ---- ---- .121 -.007 .128 1825 ---- ---- .141A .141A .135 -.007 .142 1850 ---- ---- .155A .155A .149 -.009 .158 1875 ---- ---- .171A .171A .166 -.009 .175 1900 ---- ---- .188A .188A .184 -.009 .193 1925 ---- ---- .207A .207A .204 -.010 .214 1950 ---- ---- .229A .229A .226 -.010 .236 1975 ---- ---- .252A .252A .250 -.011 .261 2000 ---- ---- .277A .277A .276 -.012 .288 2025 ---- ---- .306A .306A .305 -.013 .318 2050 ---- ---- .337A .337A .337 -.013 .350 2075 ---- ---- .370A .370A .372 -.014 .386 2100 ---- .426B .407A .407A .410 -.015 .425 2125 ---- .470B .448A .448A .451 -.016 .467 2150 ---- .518B .492A .492A .497 -.017 .514 2175 ---- .571B .540A .540A .546 -.018 .564 2200 ---- .628B .592A .592A .600 -.019 .619 2225 ---- .689B .649A .649A .658 -.020 .678 2250 ---- .756B .710A .710A .721 -.022 .743 2275 ---- .828B .777A .777A .789 -.023 .812 2300 ---- .906B .848A .848A .862 -.025 .887 2325 ---- .990B .926A .926A .941 -.027 .968 2350 ---- 1.080B 1.009A 1.009A 1.025 -.029 1.054 2375 ---- 1.172B 1.097A 1.097A 1.116 -.031 1.147 2400 ---- 1.274B 1.196A 1.196A 1.213 -.032 1.245 2425 ---- 1.382B 1.297A 1.297A 1.316 -.034 1.350 2450 ---- 1.496B 1.404A 1.404A 1.425 -.036 1.461 2475 ---- 1.617B 1.517A 1.517A 1.540 -.039 1.579 2500 ---- 1.743B 1.636A 1.636A 1.661 -.041 1.702 2525 ---- 1.876B 1.761A 1.761A 1.789 -.041 1.830 2550 ---- 2.014B 1.892A 1.892A 1.921 -.044 1.965 2575 ---- 2.157B 2.029A 2.029A 2.060 -.045 2.105 2600 ---- 2.306B 2.170A 2.170A 2.203 -.047 2.250 2625 ---- 2.460B 2.318A 2.318A 2.352 -.048 2.400 2650 ---- 2.619B 2.470A 2.470A 2.506 -.050 2.556 2675 ---- 2.782B 2.627A 2.627A 2.664 -.052 2.716 2700 ---- 2.950B 2.790A 2.790A 2.828 -.052 2.880 2725 ---- 3.123B 2.956A 2.956A 2.995 -.054 3.049 2750 ---- 3.300B 3.127A 3.127A 3.167 -.055 3.222 2775 ---- 3.481B 3.302A 3.302A 3.344 -.055 3.399 2800 ---- 3.664B 3.481A 3.481A 3.524 -.056 3.580 2825 ---- 3.852B 3.664A 3.664A 3.707 -.057 3.764 2850 ---- 4.043B 3.850A 3.850A 3.895 -.057 3.952 2875 ---- 4.237B 4.039A 4.039A 4.085 -.058 4.143 2900 ---- 4.434B 4.232A 4.434B 4.279 -.058 4.337 2925 ---- 4.634B 4.427A 4.634B 4.476 -.058 4.534 2950 ---- 4.836B 4.625A 4.836B 4.676 -.057 4.733 2975 ---- 5.041B 4.826A 5.041B 4.878 -.058 4.936 3000 ---- 5.250B 5.030A 5.248B 5.082 -.059 5.141 3025 ---- 5.459B 5.234A 5.458B 5.289 -.059 5.348 3050 ---- 5.670B 5.442A 5.670B 5.498 -.059 5.557 3075 ---- 5.883B 5.651A 5.883B 5.709 -.059 5.768 3100 ---- 6.100B 5.863A 6.100B 5.922 -.060 5.982 3125 ---- 6.316B 6.077A 6.316B 6.137 -.060 6.197 3150 ---- 6.535B 6.293A 6.535B 6.354 -.060 6.414 3175 ---- 6.755B 6.513A 6.755B 6.572 -.060 6.632 3200 ---- 6.977B 6.729A 6.977B 6.791 -.061 6.852 3225 ---- 7.200B 6.949A 7.200B 7.012 -.061 7.073 3250 ---- 7.425B 7.170A 7.425B 7.235 -.061 7.296 3275 ---- 7.651B 7.394A 7.651B 7.459 -.060 7.519 3300 ---- 7.878B 7.621A 7.878B 7.684 -.060 7.744 3325 ---- 8.106B 7.843A 8.106B 7.910 -.060 7.970 3350 ---- 8.335B 8.073A 8.335B 8.137 -.061 8.198 3375 ---- 8.565B 8.298A 8.565B 8.366 -.060 8.426 3400 ---- 8.796B 8.526A 8.796B 8.595 -.060 8.655 3425 ---- 9.027B 8.755A 9.027B 8.825 -.061 8.886 3450 ---- 9.260B 8.989A 9.260B 9.057 -.060 9.117 3475 ---- 9.493B 9.221A 9.493B 9.289 -.060 9.349 3500 ---- 9.727B 9.453A 9.727B 9.522 -.060 9.582 3525 ---- 9.962B 9.683A 9.962B 9.756 -.059 9.815 3550 ---- 10.197B 9.920A 10.197B 9.991 -.059 10.050 3575 ---- 10.433B 10.150A 10.433B 10.226 -.059 10.285 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1 10000 ---- ---- ---- ---- 74.227 -.050 74.277 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .014 UNCH .014 1 1225 ---- ---- ---- ---- .015 -.001 .016 400 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .022 UNCH .022 1325 ---- ---- ---- ---- .024 -.001 .025 1350 ---- ---- ---- ---- .027 -.001 .028 1 1375 ---- ---- ---- ---- .030 -.001 .031 201 1400 ---- ---- ---- ---- .033 -.002 .035 1 1425 ---- ---- ---- ---- .037 -.001 .038 1450 ---- ---- ---- ---- .041 -.002 .043 200 1475 ---- ---- ---- ---- .045 -.002 .047 1500 ---- ---- ---- ---- .050 -.002 .052 2 1525 ---- ---- ---- ---- .055 -.002 .057 1550 ---- ---- ---- ---- .061 -.002 .063 2 1575 ---- ---- ---- ---- .067 -.003 .070 1600 ---- ---- ---- ---- .074 -.003 .077 134 1625 ---- ---- ---- ---- .081 -.004 .085 1650 ---- ---- ---- ---- .090 -.004 .094 8 1675 ---- ---- ---- ---- .099 -.005 .104 1 1700 .106 .106 .106 .106 .109 -.006 2 .115 4 1725 ---- ---- ---- ---- .121 -.006 .127 1750 ---- ---- ---- ---- .134 -.006 .140 4 1775 ---- ---- ---- ---- .148 -.007 .155 10 1800 .162 .162 .162 .162 .163 -.008 10 .171 228 1825 ---- ---- ---- ---- .180 -.008 .188 6 1850 ---- ---- .206A .206A .199 -.009 10 .208 100 1875 ---- ---- .226A .226A .220 -.009 .229 9 1900 ---- ---- .247A .247A .242 -.010 .252 57 1925 ---- ---- .271A .271A .267 -.011 .278 114 1950 ---- ---- .297A .297A .294 -.012 .306 29 1975 ---- ---- .325A .325A .323 -.013 .336 1 2000 ---- ---- .356A .356A .355 -.014 .369 118 2025 ---- ---- .390A .390A .389 -.015 10 .404 35 2050 ---- ---- .426A .426A .427 -.016 .443 17 2075 ---- ---- .465A .465A .468 -.017 .485 7 2100 ---- ---- .508A .508A .512 -.018 .530 154 2125 ---- ---- .555A .555A .560 -.019 .579 101 2150 ---- .633B .605A .605A .611 -.021 10 .632 1 2175 ---- .692B .660A .660A .667 -.021 .688 2200 ---- .755B .719A .719A .727 -.023 .750 92 2225 ---- .823B .782A .782A .792 -.023 .815 20 2250 ---- .896B .850A .850A .861 -.025 .886 11 2275 ---- .975B .923A .923A .936 -.025 .961 225 2300 ---- 1.059B 1.001A 1.001A 1.015 -.027 1.042 6 170 2325 ---- 1.149B 1.085A 1.085A 1.100 -.029 1.129 100 2350 ---- 1.241B 1.174A 1.174A 1.191 -.030 20 1.221 2375 ---- 1.341B 1.272A 1.272A 1.288 -.031 1.319 109 2400 ---- 1.448B 1.373A 1.373A 1.390 -.032 1.422 109 2425 ---- 1.562B 1.479A 1.479A 1.498 -.034 1.532 7 2450 ---- 1.679B 1.591A 1.591A 1.611 -.036 1.647 3 2475 ---- 1.802B 1.708A 1.708A 1.731 -.037 1.768 26 2500 ---- 1.932B 1.831A 1.831A 1.855 -.040 1.895 20 2525 ---- 2.067B 1.959A 1.959A 1.985 -.042 2.027 6 2550 ---- 2.207B 2.093A 2.093A 2.120 -.044 10 2.164 2575 ---- 2.352B 2.231A 2.231A 2.261 -.045 2.306 2600 ---- 2.501B 2.375A 2.375A 2.406 -.047 2.453 15 2625 ---- 2.656B 2.523A 2.523A 2.556 -.048 2.604 32 2650 ---- 2.815B 2.676A 2.676A 2.710 -.050 2.760 1 2675 ---- 2.978B 2.834A 2.834A 2.869 -.051 2.920 2700 ---- 3.146B 2.996A 2.996A 3.032 -.052 3.084 2725 ---- 3.317B 3.162A 3.162A 3.199 -.054 3.253 2750 ---- 3.493B 3.332A 3.332A 3.371 -.054 3.425 2775 ---- 3.671B 3.505A 3.505A 3.545 -.055 3.600 2800 ---- 3.853B 3.683A 3.683A 3.724 -.055 3.779 1 2825 ---- 4.039B 3.864A 3.864A 3.906 -.056 3.962 2850 ---- 4.227B 4.048A 4.048A 4.091 -.056 4.147 2875 ---- 4.420B 4.235A 4.235A 4.279 -.057 4.336 2900 ---- 4.614B 4.425A 4.425A 4.470 -.057 4.527 2925 ---- 4.810B 4.617A 4.810B 4.663 -.058 4.721 2950 ---- 5.009B 4.813A 5.009B 4.860 -.058 4.918 2975 ---- 5.210B 5.011A 5.210B 5.058 -.059 5.117 3000 ---- 5.415B 5.212A 5.415B 5.259 -.059 5.318 2 13 3025 ---- 5.619B 5.412A 5.619B 5.463 -.059 5.522 3050 ---- 5.829B 5.619A 5.829B 5.668 -.059 5.727 3075 ---- 6.037B 5.825A 6.037B 5.875 -.060 5.935 3100 ---- 6.249B 6.034A 6.249B 6.085 -.059 6.144 3125 ---- 6.464B 6.244A 6.464B 6.296 -.059 6.355 3150 ---- 6.677B 6.456A 6.677B 6.508 -.060 6.568 3175 ---- 6.893B 6.666A 6.893B 6.723 -.060 6.783 3200 ---- 7.112B 6.884A 7.112B 6.939 -.060 6.999 3225 ---- 7.331B 7.101A 7.331B 7.156 -.061 7.217 3250 ---- 7.552B 7.315A 7.552B 7.375 -.060 7.435 3275 ---- 7.774B 7.538A 7.774B 7.595 -.061 7.656 15 3300 ---- 7.998B 7.755A 7.998B 7.817 -.060 7.877 1 1 3325 ---- 8.222B 7.980A 8.222B 8.039 -.061 8.100 3350 ---- 8.448B 8.200A 8.448B 8.263 -.061 8.324 3375 ---- 8.675B 8.424A 8.675B 8.488 -.061 8.549 3400 ---- 8.902B 8.649A 8.902B 8.714 -.061 8.775 3425 ---- 9.131B 8.879A 9.131B 8.940 -.062 9.002 3450 ---- 9.360B 9.106A 9.360B 9.168 -.062 9.230 3475 ---- 9.590B 9.330A 9.590B 9.397 -.061 9.458 3500 ---- 9.821B 9.560A 9.821B 9.626 -.062 9.688 3525 ---- 10.053B 9.790A 10.053B 9.857 -.061 9.918 3550 ---- 10.286B 10.020A 10.286B 10.088 -.061 10.149 3575 ---- 10.519B 10.255A 10.519B 10.320 -.061 10.381 3600 ---- 10.753B 10.487A 10.753B 10.553 -.061 10.614 3625 ---- 10.988B 10.720A 10.988B 10.786 -.061 10.847 3650 ---- 11.223B 10.953A 11.223B 11.020 -.061 11.081 3675 ---- 11.458B 11.184A 11.458B 11.255 -.060 11.315 1 3700 ---- 11.695B 11.421A 11.695B 11.490 -.060 11.550 3725 ---- 11.932B 11.655A 11.932B 11.726 -.060 11.786 3750 ---- 12.169B 11.894A 12.169B 11.962 -.060 12.022 3775 ---- 12.407B 12.130A 12.407B 12.199 -.059 12.258 3800 ---- 12.646B 12.363A 12.646B 12.437 -.059 12.496 3825 ---- 12.885B 12.605A 12.885B 12.675 -.058 12.733 3850 ---- 13.124B 12.843A 13.124B 12.914 -.058 12.972 3875 ---- 13.364B 13.082A 13.364B 13.153 -.057 13.210 3900 ---- 13.604B 13.320A 13.604B 13.392 -.057 13.449 3925 ---- 13.844B 13.561A 13.844B 13.632 -.057 13.689 3950 ---- 14.085B 13.797A 14.085B 13.872 -.057 13.929 3975 ---- 14.327B 14.040A 14.327B 14.113 -.056 14.169 4000 ---- 14.569B 14.281A 14.569B 14.354 -.056 14.410 4025 ---- 14.811B 14.522A 14.811B 14.596 -.056 14.652 4050 ---- 15.054B 14.760A 15.054B 14.838 -.055 14.893 4075 ---- 15.297B 15.003A 15.297B 15.080 -.055 15.135 1 4500 ---- ---- ---- ---- 19.246 -.052 19.298 2 5000 ---- ---- ---- ---- 24.227 -.050 24.277 6000 ---- ---- ---- ---- 34.227 -.050 34.277 7000 ---- ---- ---- ---- 44.227 -.050 44.277 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.227 -.050 49.277 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.227 -.050 54.277 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 64.227 -.050 64.277 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.904 -.058 73.962 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .022 -.001 .023 1150 ---- ---- ---- ---- .025 -.001 .026 1175 ---- ---- ---- ---- .028 -.001 .029 1200 ---- ---- ---- ---- .031 -.001 .032 1225 ---- ---- ---- ---- .035 -.001 .036 1250 ---- ---- ---- ---- .039 -.001 .040 1275 ---- ---- ---- ---- .043 -.002 .045 1300 ---- ---- ---- ---- .048 -.002 .050 1325 ---- ---- ---- ---- .053 -.002 .055 1350 ---- ---- ---- ---- .058 -.002 .060 1375 ---- ---- ---- ---- .064 -.003 .067 1400 ---- ---- ---- ---- .070 -.003 .073 1425 ---- ---- ---- ---- .077 -.003 .080 1450 ---- ---- ---- ---- .084 -.004 .088 1475 ---- ---- ---- ---- .092 -.004 .096 1500 ---- ---- ---- ---- .101 -.004 .105 1525 ---- ---- ---- ---- .110 -.004 .114 1550 ---- ---- ---- ---- .120 -.005 .125 1575 ---- ---- ---- ---- .131 -.005 .136 1600 ---- ---- ---- ---- .142 -.006 .148 1625 ---- ---- ---- ---- .155 -.006 .161 1 1650 ---- ---- ---- ---- .169 -.007 .176 1675 ---- ---- ---- ---- .184 -.008 .192 1700 ---- ---- ---- ---- .201 -.008 .209 1725 ---- ---- ---- ---- .219 -.008 .227 1750 ---- ---- ---- ---- .238 -.010 .248 1775 ---- ---- ---- ---- .260 -.010 .270 1 1800 ---- ---- ---- ---- .283 -.011 .294 100 1825 ---- ---- ---- ---- .309 -.011 .320 1850 ---- ---- .346A .346A .336 -.012 .348 1875 ---- ---- .375A .375A .366 -.012 .378 1900 ---- ---- .407A .407A .398 -.013 .411 1925 ---- ---- .440A .440A .432 -.014 .446 1950 ---- ---- .477A .477A .469 -.015 .484 1975 ---- ---- .516A .516A .509 -.016 .525 1 2000 ---- ---- .557A .557A .552 -.016 .568 1 2025 ---- ---- .602A .602A .597 -.018 .615 2050 ---- ---- .649A .649A .646 -.018 .664 2075 ---- ---- .700A .700A .698 -.019 .717 2100 ---- ---- .755A .755A .753 -.021 .774 70 2125 ---- ---- .812A .812A .811 -.023 .834 1 2150 ---- ---- .874A .874A .874 -.023 .897 1 1 2175 ---- ---- .939A .939A .940 -.025 .965 2200 ---- ---- 1.008A 1.008A 1.011 -.025 1.036 185 2225 ---- ---- 1.082A 1.082A 1.085 -.027 1.112 1 2 2250 ---- 1.193B 1.159A 1.159A 1.164 -.027 1.191 8 2275 ---- 1.279B 1.241A 1.241A 1.247 -.029 1.276 2300 ---- 1.371B 1.328A 1.328A 1.334 -.030 1.364 2325 ---- 1.466B 1.419A 1.419A 1.427 -.030 1.457 2350 ---- 1.560B 1.514A 1.514A 1.523 -.032 1.555 2375 ---- 1.665B 1.620A 1.665B 1.625 -.033 1.658 2400 ---- 1.775B 1.725A 1.775B 1.731 -.034 1.765 2425 ---- 1.890B 1.835A 1.835A 1.841 -.036 1.877 2450 ---- 2.009B 1.949A 1.949A 1.956 -.037 1.993 1 2475 ---- 2.132B 2.067A 2.067A 2.076 -.038 2.114 2500 ---- 2.261B 2.190A 2.190A 2.200 -.040 2.240 125 2525 ---- 2.393B 2.318A 2.318A 2.328 -.042 2.370 28 2550 ---- 2.531B 2.449A 2.449A 2.461 -.043 2.504 2575 ---- 2.671B 2.585A 2.585A 2.598 -.045 2.643 2600 ---- 2.817B 2.725A 2.725A 2.740 -.046 2.786 1 2625 ---- 2.966B 2.869A 2.869A 2.885 -.048 2.933 2650 ---- 3.119B 3.017A 3.017A 3.035 -.049 3.084 120 2675 ---- 3.275B 3.169A 3.169A 3.188 -.050 3.238 2700 ---- 3.436B 3.325A 3.325A 3.345 -.051 3.396 20 2725 ---- 3.600B 3.484A 3.484A 3.505 -.053 3.558 2750 ---- 3.767B 3.646A 3.646A 3.669 -.054 3.723 2775 ---- 3.937B 3.812A 3.812A 3.837 -.055 3.892 2800 ---- 4.110B 3.981A 3.981A 4.007 -.056 4.063 2825 ---- 4.287B 4.153A 4.153A 4.181 -.057 4.238 2850 ---- 4.466B 4.328A 4.328A 4.357 -.058 4.415 2875 ---- 4.648B 4.506A 4.506A 4.536 -.059 4.595 2900 ---- 4.833B 4.686A 4.686A 4.718 -.060 4.778 2925 ---- 5.019B 4.869A 4.869A 4.902 -.061 4.963 2950 ---- 5.209B 5.055A 5.055A 5.089 -.061 5.150 2975 ---- 5.400B 5.242A 5.242A 5.278 -.062 5.340 15 3000 ---- 5.594B 5.433A 5.433A 5.469 -.063 5.532 3025 ---- 5.790B 5.625A 5.625A 5.663 -.063 5.726 3050 ---- 5.988B 5.820A 5.820A 5.858 -.063 5.921 3075 ---- 6.188B 6.016A 6.016A 6.056 -.063 6.119 3100 ---- 6.389B 6.215A 6.215A 6.255 -.063 6.318 3125 ---- 6.592B 6.415A 6.415A 6.456 -.064 6.520 3150 ---- 6.797B 6.617A 6.617A 6.659 -.063 6.722 3175 ---- 7.004B 6.821A 6.821A 6.863 -.064 6.927 3200 ---- 7.211B 7.026A 7.026A 7.069 -.064 7.133 3225 ---- 7.421B 7.233A 7.233A 7.276 -.064 7.340 3250 ---- 7.632B 7.441A 7.441A 7.485 -.064 7.549 3275 ---- 7.844B 7.651A 7.844B 7.695 -.064 7.759 3300 ---- 8.057B 7.862A 8.057B 7.907 -.064 7.971 3325 ---- 8.272B 8.074A 8.272B 8.120 -.064 8.184 3350 ---- 8.488B 8.287A 8.488B 8.334 -.065 8.399 3375 ---- 8.705B 8.502A 8.705B 8.549 -.066 8.615 3400 ---- 8.923B 8.718A 8.923B 8.766 -.065 8.831 3425 ---- 9.142B 8.935A 9.142B 8.983 -.067 9.050 3450 ---- 9.363B 9.153A 9.363B 9.202 -.067 9.269 3475 ---- 9.584B 9.372A 9.584B 9.422 -.067 9.489 3500 ---- 9.807B 9.592A 9.807B 9.642 -.068 9.710 3525 ---- 10.030B 9.813A 10.030B 9.864 -.068 9.932 3550 ---- 10.254B 10.034A 10.254B 10.086 -.069 10.155 3575 ---- 10.479B 10.258A 10.479B 10.310 -.069 10.379 3600 ---- 10.705B 10.481A 10.705B 10.534 -.069 10.603 3625 ---- 10.932B 10.706A 10.932B 10.759 -.069 10.828 3650 ---- 11.159B 10.931A 11.159B 10.985 -.069 11.054 3675 ---- 11.387B 11.158A 11.387B 11.212 -.069 11.281 3700 ---- 11.617B 11.385A 11.616B 11.440 -.068 11.508 4000 ---- 14.413B 14.160A 14.413B 14.221 -.065 14.286 5000 ---- ---- ---- ---- 23.917 -.059 23.976 4 7000 ---- ---- ---- ---- 43.904 -.058 43.962 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .191 -.004 .195 1625 ---- ---- ---- ---- .212 -.004 .216 1650 ---- ---- ---- ---- .234 -.005 .239 1675 ---- ---- ---- ---- .258 -.006 .264 1700 ---- ---- ---- ---- .284 -.006 .290 1725 ---- ---- ---- ---- .312 -.006 .318 1750 ---- ---- ---- ---- .342 -.007 .349 1775 ---- ---- ---- ---- .374 -.007 .381 1800 ---- ---- ---- ---- .408 -.007 .415 1825 ---- ---- ---- ---- .444 -.008 .452 1850 ---- ---- ---- ---- .482 -.009 .491 1875 ---- ---- ---- ---- .522 -.010 .532 1900 ---- ---- ---- ---- .565 -.010 .575 1925 ---- ---- ---- ---- .610 -.011 .621 1950 ---- ---- ---- ---- .658 -.011 .669 1975 ---- ---- ---- ---- .708 -.012 .720 2000 ---- ---- ---- ---- .761 -.012 .773 2025 ---- ---- ---- ---- .816 -.014 .830 2050 ---- ---- ---- ---- .874 -.014 .888 2075 ---- ---- ---- ---- .935 -.015 .950 2100 ---- ---- ---- ---- .999 -.015 1.014 2125 ---- ---- ---- ---- 1.066 -.016 1.082 2150 ---- ---- ---- ---- 1.136 -.016 1.152 2175 ---- ---- ---- ---- 1.208 -.018 1.226 2200 ---- ---- ---- ---- 1.285 -.018 1.303 2225 ---- ---- ---- ---- 1.364 -.019 1.383 2250 ---- ---- ---- ---- 1.447 -.020 1.467 2275 ---- ---- ---- ---- 1.533 -.021 1.554 2300 ---- ---- ---- ---- 1.623 -.021 1.644 2325 ---- ---- ---- ---- 1.716 -.023 1.739 2350 ---- ---- ---- ---- 1.813 -.024 1.837 2375 ---- ---- ---- ---- 1.914 -.024 1.938 2400 ---- ---- ---- ---- 2.019 -.025 2.044 2425 ---- ---- ---- ---- 2.127 -.026 2.153 2450 ---- ---- ---- ---- 2.240 -.026 2.266 2475 ---- ---- ---- ---- 2.356 -.028 2.384 2500 ---- ---- ---- ---- 2.477 -.028 2.505 2525 ---- ---- ---- ---- 2.601 -.030 2.631 2550 ---- ---- ---- ---- 2.730 -.030 2.760 2575 ---- ---- ---- ---- 2.863 -.031 2.894 2600 ---- ---- ---- ---- 3.000 -.032 3.032 2625 ---- ---- ---- ---- 3.141 -.033 3.174 2650 ---- ---- ---- ---- 3.286 -.034 3.320 2675 ---- ---- ---- ---- 3.435 -.035 3.470 2700 ---- ---- ---- ---- 3.589 -.035 3.624 2725 ---- ---- ---- ---- 3.746 -.036 3.782 2750 ---- ---- ---- ---- 3.907 -.037 3.944 2775 ---- ---- ---- ---- 4.072 -.038 4.110 2800 ---- ---- ---- ---- 4.241 -.038 4.279 2825 ---- ---- ---- ---- 4.413 -.039 4.452 2850 ---- ---- ---- ---- 4.588 -.040 4.628 2875 ---- ---- ---- ---- 4.766 -.041 4.807 2900 ---- ---- ---- ---- 4.948 -.041 4.989 2925 ---- ---- ---- ---- 5.132 -.042 5.174 2950 ---- ---- ---- ---- 5.319 -.043 5.362 2975 ---- ---- ---- ---- 5.508 -.044 5.552 3000 ---- ---- ---- ---- 5.701 -.044 5.745 3025 ---- ---- ---- ---- 5.895 -.045 5.940 3050 ---- ---- ---- ---- 6.092 -.045 6.137 3075 ---- ---- ---- ---- 6.290 -.046 6.336 3100 ---- ---- ---- ---- 6.491 -.046 6.537 3125 ---- ---- ---- ---- 6.693 -.048 6.741 3150 ---- ---- ---- ---- 6.898 -.047 6.945 3175 ---- ---- ---- ---- 7.103 -.049 7.152 3200 ---- ---- ---- ---- 7.311 -.048 7.359 3225 ---- ---- ---- ---- 7.519 -.050 7.569 3250 ---- ---- ---- ---- 7.730 -.049 7.779 3275 ---- ---- ---- ---- 7.941 -.050 7.991 3300 ---- ---- ---- ---- 8.153 -.051 8.204 3325 ---- ---- ---- ---- 8.367 -.051 8.418 3350 ---- ---- ---- ---- 8.582 -.052 8.634 3375 ---- ---- ---- ---- 8.798 -.052 8.850 3400 ---- ---- ---- ---- 9.015 -.053 9.068 3425 ---- ---- ---- ---- 9.234 -.052 9.286 3450 ---- ---- ---- ---- 9.453 -.053 9.506 3475 ---- ---- ---- ---- 9.673 -.054 9.727 3500 ---- ---- ---- ---- 9.894 -.054 9.948 3525 ---- ---- ---- ---- 10.116 -.054 10.170 3550 ---- ---- ---- ---- 10.339 -.054 10.393 3575 ---- ---- ---- ---- 10.562 -.055 10.617 3600 ---- ---- ---- ---- 10.787 -.055 10.842 3625 ---- ---- ---- ---- 11.012 -.056 11.068 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .031 -.001 .032 1025 ---- ---- ---- ---- .035 -.001 .036 1050 ---- ---- ---- ---- .039 -.001 .040 1075 ---- ---- ---- ---- .044 -.001 .045 1100 ---- ---- ---- ---- .049 -.001 .050 1125 ---- ---- ---- ---- .054 -.001 .055 1150 ---- ---- ---- ---- .059 -.002 .061 1175 ---- ---- ---- ---- .065 -.002 .067 1200 ---- ---- ---- ---- .072 -.001 .073 1225 ---- ---- ---- ---- .078 -.002 .080 1250 ---- ---- ---- ---- .086 -.001 .087 1275 ---- ---- ---- ---- .093 -.002 .095 1300 ---- ---- ---- ---- .102 -.002 .104 1325 ---- ---- ---- ---- .111 -.002 .113 1350 ---- ---- ---- ---- .121 -.002 .123 1375 ---- ---- ---- ---- .131 -.003 .134 1400 ---- ---- ---- ---- .143 -.003 .146 1425 ---- ---- ---- ---- .156 -.003 .159 1450 ---- ---- ---- ---- .170 -.003 .173 1475 ---- ---- ---- ---- .184 -.004 .188 1500 ---- ---- ---- ---- .200 -.004 .204 1525 ---- ---- ---- ---- .217 -.004 .221 1550 ---- ---- ---- ---- .235 -.004 .239 1575 ---- ---- ---- ---- .253 -.005 .258 1600 ---- ---- ---- ---- .273 -.005 .278 1625 ---- ---- ---- ---- .293 -.006 .299 1650 ---- ---- ---- ---- .315 -.006 .321 1675 ---- ---- ---- ---- .339 -.006 .345 1700 ---- ---- ---- ---- .364 -.006 .370 1725 ---- ---- ---- ---- .390 -.007 .397 1750 ---- ---- ---- ---- .419 -.007 .426 1775 ---- ---- ---- ---- .450 -.008 .458 1800 ---- ---- ---- ---- .483 -.008 .491 12 1825 ---- ---- ---- ---- .519 -.008 .527 1850 ---- ---- ---- ---- .557 -.009 .566 1875 ---- ---- ---- ---- .597 -.010 .607 1900 ---- ---- ---- ---- .640 -.010 .650 1925 ---- ---- ---- ---- .685 -.011 .696 1950 ---- ---- ---- ---- .733 -.012 .745 1975 ---- ---- ---- ---- .784 -.012 .796 2000 ---- ---- ---- ---- .838 -.012 .850 1 2025 ---- ---- ---- ---- .894 -.014 .908 2050 ---- ---- ---- ---- .954 -.014 .968 2075 ---- ---- ---- ---- 1.017 -.015 1.032 2100 ---- ---- ---- ---- 1.084 -.015 1.099 2125 ---- ---- ---- ---- 1.154 -.016 1.170 2150 ---- ---- ---- ---- 1.227 -.017 1.244 2175 ---- ---- ---- ---- 1.304 -.018 1.322 2200 ---- ---- ---- ---- 1.385 -.019 1.404 2225 ---- ---- ---- ---- 1.470 -.019 1.489 2250 ---- ---- ---- ---- 1.558 -.020 1.578 2275 ---- ---- ---- ---- 1.650 -.021 1.671 2300 ---- ---- ---- ---- 1.745 -.022 1.767 2325 ---- ---- ---- ---- 1.844 -.023 1.867 2350 ---- ---- ---- ---- 1.947 -.024 1.971 2375 ---- ---- ---- ---- 2.054 -.024 2.078 2400 ---- ---- ---- ---- 2.164 -.025 2.189 2425 ---- ---- ---- ---- 2.277 -.026 2.303 2450 ---- ---- ---- ---- 2.394 -.027 2.421 2475 ---- ---- ---- ---- 2.514 -.027 2.541 2500 ---- ---- ---- ---- 2.637 -.028 2.665 2525 ---- ---- ---- ---- 2.763 -.029 2.792 2550 ---- ---- ---- ---- 2.893 -.030 2.923 2575 ---- ---- ---- ---- 3.026 -.031 3.057 2600 ---- ---- ---- ---- 3.162 -.032 3.194 2625 ---- ---- ---- ---- 3.302 -.033 3.335 12 2650 ---- ---- ---- ---- 3.445 -.034 3.479 2675 ---- ---- ---- ---- 3.592 -.035 3.627 2700 ---- ---- ---- ---- 3.743 -.035 3.778 2725 ---- ---- ---- ---- 3.897 -.036 3.933 2750 ---- ---- ---- ---- 4.055 -.036 4.091 2775 ---- ---- ---- ---- 4.216 -.038 4.254 2800 ---- ---- ---- ---- 4.381 -.038 4.419 2825 ---- ---- ---- ---- 4.550 -.039 4.589 2850 ---- ---- ---- ---- 4.723 -.039 4.762 2875 ---- ---- ---- ---- 4.898 -.041 4.939 2900 ---- ---- ---- ---- 5.077 -.041 5.118 2925 ---- ---- ---- ---- 5.259 -.042 5.301 2950 ---- ---- ---- ---- 5.444 -.042 5.486 2975 ---- ---- ---- ---- 5.631 -.043 5.674 3000 ---- ---- ---- ---- 5.820 -.044 5.864 3025 ---- ---- ---- ---- 6.012 -.044 6.056 3050 ---- ---- ---- ---- 6.205 -.045 6.250 3075 ---- ---- ---- ---- 6.400 -.046 6.446 3100 ---- ---- ---- ---- 6.597 -.046 6.643 3125 ---- ---- ---- ---- 6.795 -.047 6.842 3150 ---- ---- ---- ---- 6.994 -.047 7.041 3175 ---- ---- ---- ---- 7.195 -.047 7.242 3200 ---- ---- ---- ---- 7.396 -.048 7.444 3225 ---- ---- ---- ---- 7.598 -.049 7.647 3250 ---- ---- ---- ---- 7.801 -.049 7.850 3275 ---- ---- ---- ---- 8.004 -.050 8.054 3300 ---- ---- ---- ---- 8.209 -.050 8.259 3325 ---- ---- ---- ---- 8.415 -.050 8.465 3350 ---- ---- ---- ---- 8.621 -.051 8.672 3375 ---- ---- ---- ---- 8.828 -.052 8.880 3400 ---- ---- ---- ---- 9.036 -.052 9.088 3425 ---- ---- ---- ---- 9.245 -.052 9.297 3450 ---- ---- ---- ---- 9.454 -.054 9.508 3475 ---- ---- ---- ---- 9.665 -.054 9.719 3500 ---- ---- ---- ---- 9.876 -.054 9.930 3525 ---- ---- ---- ---- 10.089 -.054 10.143 3550 ---- ---- ---- ---- 10.302 -.055 10.357 3575 ---- ---- ---- ---- 10.516 -.055 10.571 3600 ---- ---- ---- ---- 10.731 -.055 10.786 3625 ---- ---- ---- ---- 10.947 -.056 11.003 3650 ---- ---- ---- ---- 11.163 -.057 11.220 3675 ---- ---- ---- ---- 11.381 -.056 11.437 3700 ---- ---- ---- ---- 11.599 -.057 11.656 3725 ---- ---- ---- ---- 11.818 -.058 11.876 3750 ---- ---- ---- ---- 12.039 -.057 12.096 3775 ---- ---- ---- ---- 12.259 -.058 12.317 3800 ---- ---- ---- ---- 12.481 -.058 12.539 3825 ---- ---- ---- ---- 12.703 -.059 12.762 3850 ---- ---- ---- ---- 12.926 -.059 12.985 3875 ---- ---- ---- ---- 13.150 -.059 13.209 3900 ---- ---- ---- ---- 13.375 -.059 13.434 3925 ---- ---- ---- ---- 13.600 -.060 13.660 3950 ---- ---- ---- ---- 13.826 -.060 13.886 3975 ---- ---- ---- ---- 14.052 -.060 14.112 4000 ---- ---- ---- ---- 14.279 -.061 14.340 4025 ---- ---- ---- ---- 14.507 -.060 14.567 4050 ---- ---- ---- ---- 14.735 -.061 14.796 4075 ---- ---- ---- ---- 14.964 -.061 15.025 4100 ---- ---- ---- ---- 15.193 -.061 15.254 4700 ---- ---- ---- ---- 20.831 -.065 20.896 4900 ---- ---- ---- ---- 22.753 -.066 22.819 725 ---- ---- ---- ---- .007 UNCH .007 750 ---- ---- ---- ---- .008 UNCH .008 775 ---- ---- ---- ---- .009 UNCH .009 800 ---- ---- ---- ---- .011 UNCH .011 825 ---- ---- ---- ---- .013 UNCH .013 850 ---- ---- ---- ---- .015 UNCH .015 875 ---- ---- ---- ---- .017 UNCH .017 900 ---- ---- ---- ---- .019 -.001 .020 925 ---- ---- ---- ---- .022 UNCH .022 950 ---- ---- ---- ---- .025 UNCH .025 975 ---- ---- ---- ---- .028 -.001 .029 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .063 -.001 .064 1025 ---- ---- ---- ---- .071 -.001 .072 1050 ---- ---- ---- ---- .079 -.002 .081 1075 ---- ---- ---- ---- .089 -.001 .090 1100 ---- ---- ---- ---- .099 -.001 .100 1125 ---- ---- ---- ---- .109 -.002 .111 1150 ---- ---- ---- ---- .121 -.002 .123 1175 ---- ---- ---- ---- .133 -.002 .135 1200 ---- ---- ---- ---- .146 -.003 .149 1225 ---- ---- ---- ---- .161 -.002 .163 1250 ---- ---- ---- ---- .176 -.002 .178 1275 ---- ---- ---- ---- .192 -.003 .195 1300 ---- ---- ---- ---- .209 -.003 .212 1325 ---- ---- ---- ---- .227 -.003 .230 1350 ---- ---- ---- ---- .246 -.003 .249 1375 ---- ---- ---- ---- .266 -.004 .270 1400 ---- ---- ---- ---- .287 -.004 .291 1425 ---- ---- ---- ---- .309 -.005 .314 1450 ---- ---- ---- ---- .333 -.005 .338 1475 ---- ---- ---- ---- .358 -.005 .363 1500 ---- ---- ---- ---- .383 -.006 .389 1525 ---- ---- ---- ---- .411 -.005 .416 1550 ---- ---- ---- ---- .439 -.006 .445 1575 ---- ---- ---- ---- .469 -.006 .475 1600 ---- ---- ---- ---- .500 -.007 .507 1625 ---- ---- ---- ---- .532 -.008 .540 1650 ---- ---- ---- ---- .566 -.008 .574 1675 ---- ---- ---- ---- .602 -.008 .610 1700 ---- ---- ---- ---- .638 -.009 .647 1725 ---- ---- ---- ---- .677 -.009 .686 1750 ---- ---- ---- ---- .717 -.009 .726 1775 ---- ---- ---- ---- .759 -.009 .768 1800 ---- ---- ---- ---- .802 -.010 .812 1825 ---- ---- ---- ---- .847 -.011 .858 1850 ---- ---- ---- ---- .895 -.011 .906 1875 ---- ---- ---- ---- .944 -.011 .955 1900 ---- ---- ---- ---- .995 -.012 1.007 1925 ---- ---- ---- ---- 1.048 -.012 1.060 1950 ---- ---- ---- ---- 1.103 -.013 1.116 1975 ---- ---- ---- ---- 1.160 -.014 1.174 2000 ---- ---- ---- ---- 1.220 -.014 1.234 2025 ---- ---- ---- ---- 1.281 -.015 1.296 2050 ---- ---- ---- ---- 1.346 -.015 1.361 2075 ---- ---- ---- ---- 1.412 -.017 1.429 2100 ---- ---- ---- ---- 1.482 -.017 1.499 2125 ---- ---- ---- ---- 1.554 -.017 1.571 2150 ---- ---- ---- ---- 1.628 -.018 1.646 2175 ---- ---- ---- ---- 1.706 -.018 1.724 2200 ---- ---- ---- ---- 1.786 -.019 1.805 2225 ---- ---- ---- ---- 1.869 -.020 1.889 2250 ---- ---- ---- ---- 1.955 -.021 1.976 2275 ---- ---- ---- ---- 2.044 -.022 2.066 2300 ---- ---- ---- ---- 2.136 -.023 2.159 2325 ---- ---- ---- ---- 2.232 -.023 2.255 2350 ---- ---- ---- ---- 2.331 -.024 2.355 2375 ---- ---- ---- ---- 2.433 -.024 2.457 2400 ---- ---- ---- ---- 2.539 -.025 2.564 2425 ---- ---- ---- ---- 2.648 -.026 2.674 2450 ---- ---- ---- ---- 2.760 -.027 2.787 2475 ---- ---- ---- ---- 2.876 -.028 2.904 2500 ---- ---- ---- ---- 2.996 -.028 3.024 2525 ---- ---- ---- ---- 3.120 -.029 3.149 2550 ---- ---- ---- ---- 3.247 -.029 3.276 2575 ---- ---- ---- ---- 3.378 -.030 3.408 2600 ---- ---- ---- ---- 3.512 -.031 3.543 2625 ---- ---- ---- ---- 3.651 -.032 3.683 2650 ---- ---- ---- ---- 3.793 -.033 3.826 2675 ---- ---- ---- ---- 3.939 -.033 3.972 2700 ---- ---- ---- ---- 4.089 -.034 4.123 2725 ---- ---- ---- ---- 4.243 -.035 4.278 2750 ---- ---- ---- ---- 4.400 -.036 4.436 2775 ---- ---- ---- ---- 4.561 -.037 4.598 2800 ---- ---- ---- ---- 4.726 -.038 4.764 2825 ---- ---- ---- ---- 4.894 -.038 4.932 2850 ---- ---- ---- ---- 5.066 -.039 5.105 2875 ---- ---- ---- ---- 5.240 -.040 5.280 2900 ---- ---- ---- ---- 5.418 -.040 5.458 2925 ---- ---- ---- ---- 5.598 -.041 5.639 2950 ---- ---- ---- ---- 5.781 -.041 5.822 2975 ---- ---- ---- ---- 5.966 -.042 6.008 3000 ---- ---- ---- ---- 6.153 -.043 6.196 3025 ---- ---- ---- ---- 6.342 -.044 6.386 3050 ---- ---- ---- ---- 6.533 -.044 6.577 3075 ---- ---- ---- ---- 6.726 -.045 6.771 3100 ---- ---- ---- ---- 6.921 -.045 6.966 3125 ---- ---- ---- ---- 7.117 -.046 7.163 3150 ---- ---- ---- ---- 7.314 -.046 7.360 3175 ---- ---- ---- ---- 7.512 -.047 7.559 3200 ---- ---- ---- ---- 7.711 -.048 7.759 3225 ---- ---- ---- ---- 7.911 -.049 7.960 3250 ---- ---- ---- ---- 8.112 -.049 8.161 3275 ---- ---- ---- ---- 8.313 -.049 8.362 3300 ---- ---- ---- ---- 8.515 -.049 8.564 3325 ---- ---- ---- ---- 8.717 -.050 8.767 3350 ---- ---- ---- ---- 8.919 -.051 8.970 3375 ---- ---- ---- ---- 9.122 -.051 9.173 3400 ---- ---- ---- ---- 9.325 -.052 9.377 3425 ---- ---- ---- ---- 9.529 -.052 9.581 3450 ---- ---- ---- ---- 9.733 -.053 9.786 3475 ---- ---- ---- ---- 9.938 -.053 9.991 3500 ---- ---- ---- ---- 10.143 -.054 10.197 3525 ---- ---- ---- ---- 10.349 -.054 10.403 3550 ---- ---- ---- ---- 10.555 -.055 10.610 3575 ---- ---- ---- ---- 10.762 -.055 10.817 3600 ---- ---- ---- ---- 10.970 -.055 11.025 3625 ---- ---- ---- ---- 11.178 -.056 11.234 3650 ---- ---- ---- ---- 11.387 -.057 11.444 3675 ---- ---- ---- ---- 11.597 -.057 11.654 3700 ---- ---- ---- ---- 11.808 -.057 11.865 3725 ---- ---- ---- ---- 12.019 -.058 12.077 3750 ---- ---- ---- ---- 12.231 -.058 12.289 3775 ---- ---- ---- ---- 12.444 -.058 12.502 3800 ---- ---- ---- ---- 12.658 -.058 12.716 3825 ---- ---- ---- ---- 12.872 -.059 12.931 3850 ---- ---- ---- ---- 13.087 -.060 13.147 3875 ---- ---- ---- ---- 13.303 -.060 13.363 3900 ---- ---- ---- ---- 13.520 -.060 13.580 3925 ---- ---- ---- ---- 13.738 -.060 13.798 3950 ---- ---- ---- ---- 13.956 -.061 14.017 3975 ---- ---- ---- ---- 14.175 -.061 14.236 4000 ---- ---- ---- ---- 14.394 -.062 14.456 4025 ---- ---- ---- ---- 14.614 -.062 14.676 4050 ---- ---- ---- ---- 14.835 -.062 14.897 4075 ---- ---- ---- ---- 15.056 -.063 15.119 4100 ---- ---- ---- ---- 15.278 -.063 15.341 5000 ---- ---- ---- ---- 23.578 -.070 23.648 6000 ---- ---- ---- ---- 33.230 -.071 33.301 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .018 UNCH .018 800 ---- ---- ---- ---- .021 UNCH .021 825 ---- ---- ---- ---- .025 UNCH .025 850 ---- ---- ---- ---- .028 -.001 .029 875 ---- ---- ---- ---- .033 UNCH .033 900 ---- ---- ---- ---- .038 UNCH .038 925 ---- ---- ---- ---- .043 -.001 .044 950 ---- ---- ---- ---- .049 -.001 .050 975 ---- ---- ---- ---- .056 -.001 .057 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .159 -.002 .161 1025 ---- ---- ---- ---- .174 -.002 .176 1050 ---- ---- ---- ---- .191 -.002 .193 1075 ---- ---- ---- ---- .208 -.002 .210 1100 ---- ---- ---- ---- .226 -.003 .229 1125 ---- ---- ---- ---- .245 -.003 .248 1150 ---- ---- ---- ---- .266 -.003 .269 1175 ---- ---- ---- ---- .287 -.004 .291 1200 ---- ---- ---- ---- .310 -.003 .313 1225 ---- ---- ---- ---- .333 -.004 .337 1250 ---- ---- ---- ---- .358 -.004 .362 1275 ---- ---- ---- ---- .383 -.005 .388 1300 ---- ---- ---- ---- .410 -.005 .415 1325 ---- ---- ---- ---- .438 -.005 .443 1350 ---- ---- ---- ---- .467 -.005 .472 1375 ---- ---- ---- ---- .497 -.006 .503 1400 ---- ---- ---- ---- .529 -.006 .535 1425 ---- ---- ---- ---- .561 -.007 .568 1450 ---- ---- ---- ---- .595 -.007 .602 1475 ---- ---- ---- ---- .630 -.007 .637 1500 ---- ---- ---- ---- .667 -.007 .674 1525 ---- ---- ---- ---- .704 -.008 .712 1550 ---- ---- ---- ---- .743 -.008 .751 1575 ---- ---- ---- ---- .783 -.009 .792 1600 ---- ---- ---- ---- .825 -.009 .834 1625 ---- ---- ---- ---- .868 -.009 .877 1650 ---- ---- ---- ---- .912 -.010 .922 1675 ---- ---- ---- ---- .957 -.011 .968 1700 ---- ---- ---- ---- 1.005 -.010 1.015 1725 ---- ---- ---- ---- 1.053 -.011 1.064 1750 ---- ---- ---- ---- 1.103 -.012 1.115 1775 ---- ---- ---- ---- 1.155 -.012 1.167 1800 ---- ---- ---- ---- 1.208 -.013 1.221 1825 ---- ---- ---- ---- 1.263 -.013 1.276 1850 ---- ---- ---- ---- 1.320 -.013 1.333 1875 ---- ---- ---- ---- 1.379 -.013 1.392 1900 ---- ---- ---- ---- 1.439 -.014 1.453 1925 ---- ---- ---- ---- 1.501 -.015 1.516 1950 ---- ---- ---- ---- 1.565 -.016 1.581 1975 ---- ---- ---- ---- 1.632 -.016 1.648 2000 ---- ---- ---- ---- 1.700 -.017 1.717 2025 ---- ---- ---- ---- 1.770 -.018 1.788 2050 ---- ---- ---- ---- 1.843 -.018 1.861 2075 ---- ---- ---- ---- 1.918 -.018 1.936 2100 ---- ---- ---- ---- 1.995 -.019 2.014 2125 ---- ---- ---- ---- 2.075 -.020 2.095 2150 ---- ---- ---- ---- 2.157 -.020 2.177 2175 ---- ---- ---- ---- 2.242 -.021 2.263 2200 ---- ---- ---- ---- 2.329 -.022 2.351 2225 ---- ---- ---- ---- 2.419 -.022 2.441 2250 ---- ---- ---- ---- 2.512 -.023 2.535 2275 ---- ---- ---- ---- 2.608 -.023 2.631 2300 ---- ---- ---- ---- 2.706 -.025 2.731 2325 ---- ---- ---- ---- 2.808 -.025 2.833 2350 ---- ---- ---- ---- 2.913 -.025 2.938 2375 ---- ---- ---- ---- 3.020 -.026 3.046 2400 ---- ---- ---- ---- 3.131 -.027 3.158 2425 ---- ---- ---- ---- 3.245 -.028 3.273 2450 ---- ---- ---- ---- 3.362 -.029 3.391 2475 ---- ---- ---- ---- 3.483 -.029 3.512 2500 ---- ---- ---- ---- 3.607 -.030 3.637 2525 ---- ---- ---- ---- 3.735 -.030 3.765 2550 ---- ---- ---- ---- 3.866 -.031 3.897 2575 ---- ---- ---- ---- 4.000 -.032 4.032 2600 ---- ---- ---- ---- 4.138 -.033 4.171 2625 ---- ---- ---- ---- 4.280 -.034 4.314 2650 ---- ---- ---- ---- 4.426 -.034 4.460 2675 ---- ---- ---- ---- 4.575 -.035 4.610 2700 ---- ---- ---- ---- 4.728 -.035 4.763 2725 ---- ---- ---- ---- 4.884 -.036 4.920 2750 ---- ---- ---- ---- 5.044 -.037 5.081 2775 ---- ---- ---- ---- 5.208 -.038 5.246 2800 ---- ---- ---- ---- 5.376 -.038 5.414 2825 ---- ---- ---- ---- 5.546 -.039 5.585 2850 ---- ---- ---- ---- 5.720 -.040 5.760 2875 ---- ---- ---- ---- 5.897 -.040 5.937 2900 ---- ---- ---- ---- 6.076 -.041 6.117 2925 ---- ---- ---- ---- 6.258 -.042 6.300 2950 ---- ---- ---- ---- 6.443 -.042 6.485 2975 ---- ---- ---- ---- 6.629 -.044 6.673 3000 ---- ---- ---- ---- 6.818 -.044 6.862 3025 ---- ---- ---- ---- 7.009 -.045 7.054 3050 ---- ---- ---- ---- 7.202 -.045 7.247 3075 ---- ---- ---- ---- 7.396 -.046 7.442 3100 ---- ---- ---- ---- 7.591 -.047 7.638 3125 ---- ---- ---- ---- 7.788 -.047 7.835 3150 ---- ---- ---- ---- 7.986 -.048 8.034 3175 ---- ---- ---- ---- 8.185 -.048 8.233 3200 ---- ---- ---- ---- 8.384 -.049 8.433 3225 ---- ---- ---- ---- 8.584 -.050 8.634 3250 ---- ---- ---- ---- 8.785 -.050 8.835 3275 ---- ---- ---- ---- 8.985 -.051 9.036 3300 ---- ---- ---- ---- 9.186 -.051 9.237 3325 ---- ---- ---- ---- 9.387 -.052 9.439 3350 ---- ---- ---- ---- 9.588 -.052 9.640 3375 ---- ---- ---- ---- 9.790 -.052 9.842 3400 ---- ---- ---- ---- 9.991 -.053 10.044 3425 ---- ---- ---- ---- 10.193 -.054 10.247 3450 ---- ---- ---- ---- 10.395 -.054 10.449 3475 ---- ---- ---- ---- 10.597 -.055 10.652 3500 ---- ---- ---- ---- 10.800 -.055 10.855 3525 ---- ---- ---- ---- 11.003 -.056 11.059 3550 ---- ---- ---- ---- 11.207 -.056 11.263 3575 ---- ---- ---- ---- 11.411 -.057 11.468 3600 ---- ---- ---- ---- 11.615 -.058 11.673 3625 ---- ---- ---- ---- 11.820 -.058 11.878 3650 ---- ---- ---- ---- 12.026 -.058 12.084 3675 ---- ---- ---- ---- 12.232 -.059 12.291 3700 ---- ---- ---- ---- 12.439 -.059 12.498 3725 ---- ---- ---- ---- 12.647 -.060 12.707 3750 ---- ---- ---- ---- 12.855 -.060 12.915 3775 ---- ---- ---- ---- 13.065 -.060 13.125 3800 ---- ---- ---- ---- 13.274 -.061 13.335 3825 ---- ---- ---- ---- 13.485 -.061 13.546 3850 ---- ---- ---- ---- 13.696 -.062 13.758 3875 ---- ---- ---- ---- 13.908 -.062 13.970 3900 ---- ---- ---- ---- 14.121 -.063 14.184 3925 ---- ---- ---- ---- 14.335 -.062 14.397 3950 ---- ---- ---- ---- 14.549 -.063 14.612 3975 ---- ---- ---- ---- 14.763 -.064 14.827 4000 ---- ---- ---- ---- 14.979 -.064 15.043 4025 ---- ---- ---- ---- 15.195 -.064 15.259 4050 ---- ---- ---- ---- 15.411 -.065 15.476 4075 ---- ---- ---- ---- 15.628 -.065 15.693 4100 ---- ---- ---- ---- 15.846 -.066 15.912 4125 ---- ---- ---- ---- 16.064 -.066 16.130 925 ---- ---- ---- ---- .118 -.002 .120 950 ---- ---- ---- ---- .131 -.001 .132 975 ---- ---- ---- ---- .144 -.002 .146 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .243 -.002 .245 1025 ---- ---- ---- ---- .264 -.002 .266 1050 ---- ---- ---- ---- .285 -.003 .288 1075 ---- ---- ---- ---- .308 -.003 .311 1100 ---- ---- ---- ---- .332 -.003 .335 1125 ---- ---- ---- ---- .357 -.004 .361 1150 ---- ---- ---- ---- .383 -.004 .387 1175 ---- ---- ---- ---- .410 -.004 .414 1200 ---- ---- ---- ---- .438 -.005 .443 1225 ---- ---- ---- ---- .467 -.005 .472 1250 ---- ---- ---- ---- .498 -.005 .503 1275 ---- ---- ---- ---- .530 -.005 .535 1300 ---- ---- ---- ---- .562 -.006 .568 1325 ---- ---- ---- ---- .596 -.006 .602 1350 ---- ---- ---- ---- .631 -.007 .638 1375 ---- ---- ---- ---- .667 -.007 .674 1400 ---- ---- ---- ---- .705 -.007 .712 1425 ---- ---- ---- ---- .743 -.008 .751 1450 ---- ---- ---- ---- .783 -.008 .791 1475 ---- ---- ---- ---- .824 -.008 .832 1500 ---- ---- ---- ---- .866 -.009 .875 1525 ---- ---- ---- ---- .910 -.009 .919 1550 ---- ---- ---- ---- .954 -.010 .964 1575 ---- ---- ---- ---- 1.000 -.010 1.010 1600 ---- ---- ---- ---- 1.047 -.010 1.057 1625 ---- ---- ---- ---- 1.096 -.010 1.106 1650 ---- ---- ---- ---- 1.145 -.011 1.156 1675 ---- ---- ---- ---- 1.196 -.012 1.208 1700 ---- ---- ---- ---- 1.249 -.011 1.260 1725 ---- ---- ---- ---- 1.302 -.013 1.315 1750 ---- ---- ---- ---- 1.357 -.013 1.370 1775 ---- ---- ---- ---- 1.414 -.013 1.427 1800 ---- ---- ---- ---- 1.472 -.014 1.486 1825 ---- ---- ---- ---- 1.532 -.014 1.546 1850 ---- ---- ---- ---- 1.593 -.015 1.608 1875 ---- ---- ---- ---- 1.656 -.015 1.671 1900 ---- ---- ---- ---- 1.721 -.015 1.736 1925 ---- ---- ---- ---- 1.787 -.016 1.803 1950 ---- ---- ---- ---- 1.855 -.017 1.872 1975 ---- ---- ---- ---- 1.926 -.017 1.943 2000 ---- ---- ---- ---- 1.998 -.018 2.016 2025 ---- ---- ---- ---- 2.072 -.018 2.090 2050 ---- ---- ---- ---- 2.148 -.019 2.167 2075 ---- ---- ---- ---- 2.226 -.020 2.246 2100 ---- ---- ---- ---- 2.306 -.021 2.327 2125 ---- ---- ---- ---- 2.389 -.021 2.410 2150 ---- ---- ---- ---- 2.474 -.022 2.496 2175 ---- ---- ---- ---- 2.561 -.023 2.584 2200 ---- ---- ---- ---- 2.651 -.023 2.674 2225 ---- ---- ---- ---- 2.744 -.023 2.767 2250 ---- ---- ---- ---- 2.839 -.024 2.863 2275 ---- ---- ---- ---- 2.936 -.025 2.961 2300 ---- ---- ---- ---- 3.037 -.025 3.062 2325 ---- ---- ---- ---- 3.140 -.026 3.166 2350 ---- ---- ---- ---- 3.246 -.027 3.273 2375 ---- ---- ---- ---- 3.355 -.027 3.382 2400 ---- ---- ---- ---- 3.467 -.028 3.495 2425 ---- ---- ---- ---- 3.582 -.029 3.611 2450 ---- ---- ---- ---- 3.700 -.030 3.730 2475 ---- ---- ---- ---- 3.822 -.030 3.852 2500 ---- ---- ---- ---- 3.946 -.031 3.977 2525 ---- ---- ---- ---- 4.074 -.032 4.106 2550 ---- ---- ---- ---- 4.206 -.032 4.238 2575 ---- ---- ---- ---- 4.341 -.032 4.373 2600 ---- ---- ---- ---- 4.479 -.033 4.512 2625 ---- ---- ---- ---- 4.621 -.034 4.655 2650 ---- ---- ---- ---- 4.766 -.035 4.801 2675 ---- ---- ---- ---- 4.915 -.036 4.951 2700 ---- ---- ---- ---- 5.067 -.037 5.104 2725 ---- ---- ---- ---- 5.224 -.037 5.261 2750 ---- ---- ---- ---- 5.384 -.038 5.422 2775 ---- ---- ---- ---- 5.547 -.039 5.586 2800 ---- ---- ---- ---- 5.715 -.039 5.754 2825 ---- ---- ---- ---- 5.885 -.040 5.925 2850 ---- ---- ---- ---- 6.059 -.041 6.100 2875 ---- ---- ---- ---- 6.236 -.041 6.277 2900 ---- ---- ---- ---- 6.416 -.042 6.458 2925 ---- ---- ---- ---- 6.598 -.043 6.641 2950 ---- ---- ---- ---- 6.784 -.043 6.827 2975 ---- ---- ---- ---- 6.971 -.044 7.015 3000 ---- ---- ---- ---- 7.161 -.045 7.206 3025 ---- ---- ---- ---- 7.353 -.045 7.398 3050 ---- ---- ---- ---- 7.546 -.046 7.592 3075 ---- ---- ---- ---- 7.741 -.047 7.788 3100 ---- ---- ---- ---- 7.938 -.048 7.986 3125 ---- ---- ---- ---- 8.136 -.048 8.184 3150 ---- ---- ---- ---- 8.335 -.049 8.384 3175 ---- ---- ---- ---- 8.536 -.049 8.585 3200 ---- ---- ---- ---- 8.736 -.050 8.786 3225 ---- ---- ---- ---- 8.938 -.050 8.988 3250 ---- ---- ---- ---- 9.140 -.051 9.191 3275 ---- ---- ---- ---- 9.342 -.052 9.394 3300 ---- ---- ---- ---- 9.544 -.052 9.596 3325 ---- ---- ---- ---- 9.746 -.053 9.799 3350 ---- ---- ---- ---- 9.949 -.053 10.002 3375 ---- ---- ---- ---- 10.151 -.054 10.205 3400 ---- ---- ---- ---- 10.353 -.054 10.407 3425 ---- ---- ---- ---- 10.555 -.055 10.610 3450 ---- ---- ---- ---- 10.758 -.055 10.813 3475 ---- ---- ---- ---- 10.960 -.056 11.016 3500 ---- ---- ---- ---- 11.163 -.056 11.219 3525 ---- ---- ---- ---- 11.366 -.057 11.423 3550 ---- ---- ---- ---- 11.569 -.058 11.627 3575 ---- ---- ---- ---- 11.773 -.058 11.831 3600 ---- ---- ---- ---- 11.977 -.058 12.035 3625 ---- ---- ---- ---- 12.181 -.059 12.240 3650 ---- ---- ---- ---- 12.386 -.060 12.446 3675 ---- ---- ---- ---- 12.591 -.060 12.651 3700 ---- ---- ---- ---- 12.797 -.061 12.858 3725 ---- ---- ---- ---- 13.004 -.061 13.065 3750 ---- ---- ---- ---- 13.211 -.061 13.272 3775 ---- ---- ---- ---- 13.419 -.062 13.481 3800 ---- ---- ---- ---- 13.627 -.062 13.689 3825 ---- ---- ---- ---- 13.836 -.063 13.899 3850 ---- ---- ---- ---- 14.046 -.064 14.110 3875 ---- ---- ---- ---- 14.257 -.064 14.321 3900 ---- ---- ---- ---- 14.468 -.064 14.532 3925 ---- ---- ---- ---- 14.680 -.065 14.745 3950 ---- ---- ---- ---- 14.893 -.065 14.958 3975 ---- ---- ---- ---- 15.106 -.065 15.171 4000 ---- ---- ---- ---- 15.320 -.065 15.385 4025 ---- ---- ---- ---- 15.534 -.066 15.600 4050 ---- ---- ---- ---- 15.749 -.067 15.816 4075 ---- ---- ---- ---- 15.965 -.067 16.032 4100 ---- ---- ---- ---- 16.181 -.067 16.248 4125 ---- ---- ---- ---- 16.397 -.068 16.465 925 ---- ---- ---- ---- .187 -.002 .189 950 ---- ---- ---- ---- .205 -.002 .207 975 ---- ---- ---- ---- .223 -.003 .226 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .391 -.004 .395 1050 ---- ---- ---- ---- .419 -.004 .423 1075 ---- ---- ---- ---- .448 -.004 .452 1100 ---- ---- ---- ---- .478 -.005 .483 1125 ---- ---- ---- ---- .509 -.005 .514 1150 ---- ---- ---- ---- .541 -.005 .546 1175 ---- ---- ---- ---- .575 -.005 .580 1200 ---- ---- ---- ---- .609 -.005 .614 1225 ---- ---- ---- ---- .644 -.006 .650 1250 ---- ---- ---- ---- .681 -.006 .687 1275 ---- ---- ---- ---- .718 -.007 .725 1300 ---- ---- ---- ---- .757 -.007 .764 1325 ---- ---- ---- ---- .797 -.007 .804 1350 ---- ---- ---- ---- .837 -.008 .845 1375 ---- ---- ---- ---- .879 -.008 .887 1400 ---- ---- ---- ---- .922 -.008 .930 1425 ---- ---- ---- ---- .966 -.009 .975 1450 ---- ---- ---- ---- 1.011 -.009 1.020 1475 ---- ---- ---- ---- 1.058 -.009 1.067 1500 ---- ---- ---- ---- 1.105 -.010 1.115 1525 ---- ---- ---- ---- 1.153 -.010 1.163 1550 ---- ---- ---- ---- 1.203 -.010 1.213 1575 ---- ---- ---- ---- 1.253 -.011 1.264 1600 ---- ---- ---- ---- 1.305 -.011 1.316 1625 ---- ---- ---- ---- 1.358 -.011 1.369 1650 ---- ---- ---- ---- 1.411 -.012 1.423 1675 ---- ---- ---- ---- 1.466 -.013 1.479 1700 ---- ---- ---- ---- 1.522 -.013 1.535 1725 ---- ---- ---- ---- 1.579 -.014 1.593 1750 ---- ---- ---- ---- 1.638 -.014 1.652 1775 ---- ---- ---- ---- 1.697 -.015 1.712 1800 ---- ---- ---- ---- 1.758 -.015 1.773 1825 ---- ---- ---- ---- 1.820 -.015 1.835 1850 ---- ---- ---- ---- 1.884 -.015 1.899 1875 ---- ---- ---- ---- 1.948 -.017 1.965 1900 ---- ---- ---- ---- 2.014 -.017 2.031 1925 ---- ---- ---- ---- 2.082 -.017 2.099 1950 ---- ---- ---- ---- 2.151 -.018 2.169 1975 ---- ---- ---- ---- 2.222 -.018 2.240 2000 ---- ---- ---- ---- 2.294 -.019 2.313 2025 ---- ---- ---- ---- 2.368 -.020 2.388 2050 ---- ---- ---- ---- 2.444 -.020 2.464 2075 ---- ---- ---- ---- 2.522 -.020 2.542 2100 ---- ---- ---- ---- 2.601 -.021 2.622 2125 ---- ---- ---- ---- 2.683 -.021 2.704 2150 ---- ---- ---- ---- 2.766 -.022 2.788 2175 ---- ---- ---- ---- 2.851 -.023 2.874 2200 ---- ---- ---- ---- 2.939 -.023 2.962 2225 ---- ---- ---- ---- 3.029 -.024 3.053 2250 ---- ---- ---- ---- 3.121 -.024 3.145 2275 ---- ---- ---- ---- 3.215 -.025 3.240 2300 ---- ---- ---- ---- 3.312 -.025 3.337 2325 ---- ---- ---- ---- 3.411 -.026 3.437 2350 ---- ---- ---- ---- 3.513 -.027 3.540 2375 ---- ---- ---- ---- 3.617 -.028 3.645 2400 ---- ---- ---- ---- 3.724 -.028 3.752 2425 ---- ---- ---- ---- 3.834 -.029 3.863 2450 ---- ---- ---- ---- 3.947 -.029 3.976 2475 ---- ---- ---- ---- 4.062 -.030 4.092 2500 ---- ---- ---- ---- 4.181 -.031 4.212 2525 ---- ---- ---- ---- 4.302 -.032 4.334 2550 ---- ---- ---- ---- 4.427 -.032 4.459 2575 ---- ---- ---- ---- 4.555 -.033 4.588 2600 ---- ---- ---- ---- 4.686 -.034 4.720 2625 ---- ---- ---- ---- 4.821 -.034 4.855 2650 ---- ---- ---- ---- 4.959 -.035 4.994 2675 ---- ---- ---- ---- 5.100 -.036 5.136 2700 ---- ---- ---- ---- 5.245 -.036 5.281 2725 ---- ---- ---- ---- 5.393 -.037 5.430 2750 ---- ---- ---- ---- 5.545 -.038 5.583 2775 ---- ---- ---- ---- 5.701 -.038 5.739 2800 ---- ---- ---- ---- 5.860 -.039 5.899 2825 ---- ---- ---- ---- 6.023 -.040 6.063 2850 ---- ---- ---- ---- 6.189 -.041 6.230 2875 ---- ---- ---- ---- 6.360 -.041 6.401 2900 ---- ---- ---- ---- 6.534 -.042 6.576 2925 ---- ---- ---- ---- 6.711 -.042 6.753 2950 ---- ---- ---- ---- 6.891 -.043 6.934 2975 ---- ---- ---- ---- 7.074 -.044 7.118 3000 ---- ---- ---- ---- 7.259 -.045 7.304 3025 ---- ---- ---- ---- 7.448 -.045 7.493 3050 ---- ---- ---- ---- 7.638 -.047 7.685 3075 ---- ---- ---- ---- 7.831 -.047 7.878 3100 ---- ---- ---- ---- 8.026 -.047 8.073 3125 ---- ---- ---- ---- 8.222 -.049 8.271 3150 ---- ---- ---- ---- 8.421 -.048 8.469 3175 ---- ---- ---- ---- 8.620 -.050 8.670 3200 ---- ---- ---- ---- 8.821 -.050 8.871 3225 ---- ---- ---- ---- 9.022 -.051 9.073 3250 ---- ---- ---- ---- 9.225 -.051 9.276 3275 ---- ---- ---- ---- 9.428 -.052 9.480 3300 ---- ---- ---- ---- 9.632 -.052 9.684 3325 ---- ---- ---- ---- 9.836 -.053 9.889 3350 ---- ---- ---- ---- 10.040 -.053 10.093 3375 ---- ---- ---- ---- 10.243 -.055 10.298 3400 ---- ---- ---- ---- 10.447 -.055 10.502 3425 ---- ---- ---- ---- 10.650 -.056 10.706 3450 ---- ---- ---- ---- 10.853 -.057 10.910 3475 ---- ---- ---- ---- 11.056 -.057 11.113 3500 ---- ---- ---- ---- 11.259 -.058 11.317 3525 ---- ---- ---- ---- 11.462 -.058 11.520 3550 ---- ---- ---- ---- 11.665 -.058 11.723 3575 ---- ---- ---- ---- 11.867 -.059 11.926 3600 ---- ---- ---- ---- 12.070 -.060 12.130 3625 ---- ---- ---- ---- 12.273 -.060 12.333 3650 ---- ---- ---- ---- 12.477 -.060 12.537 3675 ---- ---- ---- ---- 12.680 -.061 12.741 3700 ---- ---- ---- ---- 12.884 -.061 12.945 3725 ---- ---- ---- ---- 13.088 -.062 13.150 3750 ---- ---- ---- ---- 13.292 -.063 13.355 3775 ---- ---- ---- ---- 13.497 -.064 13.561 3800 ---- ---- ---- ---- 13.703 -.064 13.767 3825 ---- ---- ---- ---- 13.909 -.064 13.973 3850 ---- ---- ---- ---- 14.116 -.064 14.180 3875 ---- ---- ---- ---- 14.323 -.065 14.388 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .490 -.004 .494 1050 ---- ---- ---- ---- .522 -.005 .527 1075 ---- ---- ---- ---- .555 -.005 .560 1100 ---- ---- ---- ---- .590 -.005 .595 1125 ---- ---- ---- ---- .625 -.006 .631 1150 ---- ---- ---- ---- .662 -.005 .667 1175 ---- ---- ---- ---- .699 -.006 .705 1200 ---- ---- ---- ---- .738 -.006 .744 1225 ---- ---- ---- ---- .778 -.006 .784 1250 ---- ---- ---- ---- .818 -.007 .825 1275 ---- ---- ---- ---- .860 -.007 .867 1300 ---- ---- ---- ---- .903 -.008 .911 1325 ---- ---- ---- ---- .947 -.008 .955 1350 ---- ---- ---- ---- .992 -.008 1.000 1375 ---- ---- ---- ---- 1.038 -.008 1.046 1400 ---- ---- ---- ---- 1.085 -.009 1.094 1425 ---- ---- ---- ---- 1.133 -.009 1.142 1450 ---- ---- ---- ---- 1.182 -.010 1.192 1475 ---- ---- ---- ---- 1.232 -.010 1.242 1500 ---- ---- ---- ---- 1.283 -.011 1.294 1525 ---- ---- ---- ---- 1.335 -.011 1.346 1550 ---- ---- ---- ---- 1.388 -.012 1.400 1575 ---- ---- ---- ---- 1.442 -.012 1.454 1600 ---- ---- ---- ---- 1.497 -.013 1.510 1625 ---- ---- ---- ---- 1.554 -.012 1.566 1650 ---- ---- ---- ---- 1.611 -.013 1.624 1675 ---- ---- ---- ---- 1.669 -.014 1.683 1700 ---- ---- ---- ---- 1.728 -.014 1.742 1725 ---- ---- ---- ---- 1.789 -.014 1.803 1750 ---- ---- ---- ---- 1.850 -.015 1.865 1775 ---- ---- ---- ---- 1.913 -.015 1.928 1800 ---- ---- ---- ---- 1.976 -.016 1.992 1825 ---- ---- ---- ---- 2.041 -.017 2.058 1850 ---- ---- ---- ---- 2.108 -.017 2.125 1875 ---- ---- ---- ---- 2.175 -.018 2.193 1900 ---- ---- ---- ---- 2.244 -.018 2.262 1925 ---- ---- ---- ---- 2.314 -.019 2.333 1950 ---- ---- ---- ---- 2.386 -.019 2.405 1975 ---- ---- ---- ---- 2.459 -.020 2.479 2000 ---- ---- ---- ---- 2.534 -.020 2.554 2025 ---- ---- ---- ---- 2.610 -.021 2.631 2050 ---- ---- ---- ---- 2.688 -.021 2.709 2075 ---- ---- ---- ---- 2.768 -.022 2.790 2100 ---- ---- ---- ---- 2.850 -.022 2.872 2125 ---- ---- ---- ---- 2.933 -.023 2.956 2150 ---- ---- ---- ---- 3.019 -.023 3.042 2175 ---- ---- ---- ---- 3.106 -.024 3.130 2200 ---- ---- ---- ---- 3.195 -.025 3.220 2225 ---- ---- ---- ---- 3.287 -.025 3.312 2250 ---- ---- ---- ---- 3.380 -.026 3.406 2275 ---- ---- ---- ---- 3.476 -.027 3.503 2300 ---- ---- ---- ---- 3.575 -.027 3.602 2325 ---- ---- ---- ---- 3.676 -.027 3.703 2350 ---- ---- ---- ---- 3.779 -.028 3.807 2375 ---- ---- ---- ---- 3.885 -.029 3.914 2400 ---- ---- ---- ---- 3.993 -.030 4.023 2425 ---- ---- ---- ---- 4.105 -.030 4.135 2450 ---- ---- ---- ---- 4.219 -.030 4.249 2475 ---- ---- ---- ---- 4.336 -.031 4.367 2500 ---- ---- ---- ---- 4.455 -.033 4.488 2525 ---- ---- ---- ---- 4.578 -.033 4.611 2550 ---- ---- ---- ---- 4.704 -.034 4.738 2575 ---- ---- ---- ---- 4.834 -.034 4.868 2600 ---- ---- ---- ---- 4.966 -.035 5.001 2625 ---- ---- ---- ---- 5.102 -.035 5.137 2650 ---- ---- ---- ---- 5.241 -.036 5.277 2675 ---- ---- ---- ---- 5.383 -.037 5.420 2700 ---- ---- ---- ---- 5.529 -.038 5.567 2725 ---- ---- ---- ---- 5.679 -.038 5.717 2750 ---- ---- ---- ---- 5.832 -.039 5.871 2775 ---- ---- ---- ---- 5.989 -.039 6.028 2800 ---- ---- ---- ---- 6.149 -.040 6.189 2825 ---- ---- ---- ---- 6.313 -.041 6.354 2850 ---- ---- ---- ---- 6.481 -.042 6.523 2875 ---- ---- ---- ---- 6.653 -.043 6.696 2900 ---- ---- ---- ---- 6.828 -.043 6.871 2925 ---- ---- ---- ---- 7.007 -.044 7.051 2950 ---- ---- ---- ---- 7.188 -.045 7.233 2975 ---- ---- ---- ---- 7.373 -.045 7.418 3000 ---- ---- ---- ---- 7.560 -.046 7.606 3025 ---- ---- ---- ---- 7.750 -.046 7.796 3050 ---- ---- ---- ---- 7.942 -.047 7.989 3075 ---- ---- ---- ---- 8.136 -.048 8.184 3100 ---- ---- ---- ---- 8.332 -.049 8.381 3125 ---- ---- ---- ---- 8.530 -.050 8.580 3150 ---- ---- ---- ---- 8.730 -.050 8.780 3175 ---- ---- ---- ---- 8.931 -.050 8.981 3200 ---- ---- ---- ---- 9.133 -.051 9.184 3225 ---- ---- ---- ---- 9.336 -.052 9.388 3250 ---- ---- ---- ---- 9.539 -.053 9.592 3275 ---- ---- ---- ---- 9.744 -.053 9.797 3300 ---- ---- ---- ---- 9.948 -.055 10.003 3325 ---- ---- ---- ---- 10.153 -.055 10.208 3350 ---- ---- ---- ---- 10.358 -.056 10.414 3375 ---- ---- ---- ---- 10.563 -.056 10.619 3400 ---- ---- ---- ---- 10.767 -.057 10.824 3425 ---- ---- ---- ---- 10.971 -.057 11.028 3450 ---- ---- ---- ---- 11.175 -.058 11.233 3475 ---- ---- ---- ---- 11.378 -.059 11.437 3500 ---- ---- ---- ---- 11.582 -.058 11.640 3525 ---- ---- ---- ---- 11.785 -.059 11.844 3550 ---- ---- ---- ---- 11.988 -.060 12.048 3575 ---- ---- ---- ---- 12.190 -.061 12.251 3600 ---- ---- ---- ---- 12.393 -.062 12.455 3625 ---- ---- ---- ---- 12.596 -.062 12.658 3650 ---- ---- ---- ---- 12.800 -.062 12.862 3675 ---- ---- ---- ---- 13.003 -.063 13.066 3700 ---- ---- ---- ---- 13.206 -.064 13.270 3725 ---- ---- ---- ---- 13.410 -.064 13.474 3750 ---- ---- ---- ---- 13.615 -.064 13.679 3775 ---- ---- ---- ---- 13.819 -.065 13.884 3800 ---- ---- ---- ---- 14.024 -.066 14.090 3825 ---- ---- ---- ---- 14.230 -.066 14.296 3850 ---- ---- ---- ---- 14.436 -.067 14.503 3875 ---- ---- ---- ---- 14.643 -.067 14.710 3900 ---- ---- ---- ---- 14.851 -.067 14.918 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .641 -.005 .646 1050 ---- ---- ---- ---- .679 -.005 .684 1075 ---- ---- ---- ---- .718 -.006 .724 1100 ---- ---- ---- ---- .758 -.006 .764 1125 ---- ---- ---- ---- .800 -.006 .806 1150 ---- ---- ---- ---- .842 -.007 .849 1175 ---- ---- ---- ---- .886 -.007 .893 1200 ---- ---- ---- ---- .930 -.007 .937 1225 ---- ---- ---- ---- .975 -.008 .983 1250 ---- ---- ---- ---- 1.022 -.008 1.030 1275 ---- ---- ---- ---- 1.069 -.009 1.078 1300 ---- ---- ---- ---- 1.118 -.009 1.127 1325 ---- ---- ---- ---- 1.167 -.010 1.177 1350 ---- ---- ---- ---- 1.218 -.009 1.227 1375 ---- ---- ---- ---- 1.269 -.010 1.279 1400 ---- ---- ---- ---- 1.321 -.011 1.332 1425 ---- ---- ---- ---- 1.375 -.011 1.386 1450 ---- ---- ---- ---- 1.429 -.011 1.440 1475 ---- ---- ---- ---- 1.484 -.012 1.496 1500 ---- ---- ---- ---- 1.540 -.012 1.552 1525 ---- ---- ---- ---- 1.597 -.013 1.610 1550 ---- ---- ---- ---- 1.655 -.013 1.668 1575 ---- ---- ---- ---- 1.714 -.014 1.728 1600 ---- ---- ---- ---- 1.774 -.014 1.788 1625 ---- ---- ---- ---- 1.835 -.014 1.849 1650 ---- ---- ---- ---- 1.897 -.015 1.912 1675 ---- ---- ---- ---- 1.959 -.016 1.975 1700 ---- ---- ---- ---- 2.023 -.016 2.039 1725 ---- ---- ---- ---- 2.088 -.016 2.104 1750 ---- ---- ---- ---- 2.153 -.017 2.170 1775 ---- ---- ---- ---- 2.219 -.018 2.237 1800 ---- ---- ---- ---- 2.287 -.018 2.305 1825 ---- ---- ---- ---- 2.356 -.018 2.374 1850 ---- ---- ---- ---- 2.425 -.019 2.444 1875 ---- ---- ---- ---- 2.496 -.019 2.515 1900 ---- ---- ---- ---- 2.568 -.020 2.588 1925 ---- ---- ---- ---- 2.642 -.020 2.662 1950 ---- ---- ---- ---- 2.716 -.021 2.737 1975 ---- ---- ---- ---- 2.792 -.021 2.813 2000 ---- ---- ---- ---- 2.870 -.021 2.891 2025 ---- ---- ---- ---- 2.949 -.022 2.971 2050 ---- ---- ---- ---- 3.029 -.023 3.052 2075 ---- ---- ---- ---- 3.111 -.024 3.135 2100 ---- ---- ---- ---- 3.195 -.024 3.219 2125 ---- ---- ---- ---- 3.280 -.025 3.305 2150 ---- ---- ---- ---- 3.368 -.025 3.393 2175 ---- ---- ---- ---- 3.457 -.025 3.482 2200 ---- ---- ---- ---- 3.548 -.026 3.574 2225 ---- ---- ---- ---- 3.641 -.026 3.667 2250 ---- ---- ---- ---- 3.736 -.027 3.763 2275 ---- ---- ---- ---- 3.833 -.028 3.861 2300 ---- ---- ---- ---- 3.933 -.028 3.961 2325 ---- ---- ---- ---- 4.034 -.029 4.063 2350 ---- ---- ---- ---- 4.138 -.030 4.168 2375 ---- ---- ---- ---- 4.245 -.030 4.275 2400 ---- ---- ---- ---- 4.354 -.031 4.385 2425 ---- ---- ---- ---- 4.466 -.032 4.498 2450 ---- ---- ---- ---- 4.580 -.033 4.613 2475 ---- ---- ---- ---- 4.697 -.033 4.730 2500 ---- ---- ---- ---- 4.817 -.034 4.851 2525 ---- ---- ---- ---- 4.940 -.035 4.975 2550 ---- ---- ---- ---- 5.066 -.035 5.101 2575 ---- ---- ---- ---- 5.195 -.036 5.231 2600 ---- ---- ---- ---- 5.328 -.036 5.364 2625 ---- ---- ---- ---- 5.463 -.037 5.500 2650 ---- ---- ---- ---- 5.602 -.037 5.639 2675 ---- ---- ---- ---- 5.744 -.038 5.782 2700 ---- ---- ---- ---- 5.889 -.039 5.928 2725 ---- ---- ---- ---- 6.038 -.040 6.078 2750 ---- ---- ---- ---- 6.191 -.040 6.231 2775 ---- ---- ---- ---- 6.347 -.041 6.388 2800 ---- ---- ---- ---- 6.507 -.042 6.549 2825 ---- ---- ---- ---- 6.670 -.043 6.713 2850 ---- ---- ---- ---- 6.838 -.043 6.881 2875 ---- ---- ---- ---- 7.009 -.044 7.053 2900 ---- ---- ---- ---- 7.184 -.045 7.229 2925 ---- ---- ---- ---- 7.362 -.046 7.408 2950 ---- ---- ---- ---- 7.544 -.046 7.590 2975 ---- ---- ---- ---- 7.729 -.047 7.776 3000 ---- ---- ---- ---- 7.916 -.048 7.964 3025 ---- ---- ---- ---- 8.107 -.048 8.155 3050 ---- ---- ---- ---- 8.300 -.049 8.349 3075 ---- ---- ---- ---- 8.495 -.050 8.545 3100 ---- ---- ---- ---- 8.693 -.050 8.743 3125 ---- ---- ---- ---- 8.892 -.051 8.943 3150 ---- ---- ---- ---- 9.093 -.052 9.145 3175 ---- ---- ---- ---- 9.296 -.052 9.348 3200 ---- ---- ---- ---- 9.500 -.053 9.553 3225 ---- ---- ---- ---- 9.705 -.054 9.759 3250 ---- ---- ---- ---- 9.911 -.054 9.965 3275 ---- ---- ---- ---- 10.117 -.056 10.173 3300 ---- ---- ---- ---- 10.324 -.056 10.380 3325 ---- ---- ---- ---- 10.532 -.056 10.588 3350 ---- ---- ---- ---- 10.739 -.057 10.796 3375 ---- ---- ---- ---- 10.946 -.058 11.004 3400 ---- ---- ---- ---- 11.153 -.059 11.212 3425 ---- ---- ---- ---- 11.360 -.059 11.419 3450 ---- ---- ---- ---- 11.566 -.059 11.625 3475 ---- ---- ---- ---- 11.771 -.060 11.831 3500 ---- ---- ---- ---- 11.976 -.061 12.037 3525 ---- ---- ---- ---- 12.181 -.062 12.243 3550 ---- ---- ---- ---- 12.386 -.062 12.448 3575 ---- ---- ---- ---- 12.590 -.063 12.653 3600 ---- ---- ---- ---- 12.794 -.063 12.857 3625 ---- ---- ---- ---- 12.998 -.064 13.062 3650 ---- ---- ---- ---- 13.202 -.065 13.267 3675 ---- ---- ---- ---- 13.406 -.065 13.471 3700 ---- ---- ---- ---- 13.610 -.066 13.676 3725 ---- ---- ---- ---- 13.815 -.066 13.881 3750 ---- ---- ---- ---- 14.019 -.067 14.086 3775 ---- ---- ---- ---- 14.224 -.067 14.291 3800 ---- ---- ---- ---- 14.430 -.067 14.497 3825 ---- ---- ---- ---- 14.635 -.069 14.704 3850 ---- ---- ---- ---- 14.842 -.068 14.910 3875 ---- ---- ---- ---- 15.048 -.070 15.118 3900 ---- ---- ---- ---- 15.256 -.070 15.326 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.257 -.009 1.266 1325 ---- ---- ---- ---- 1.309 -.010 1.319 1350 ---- ---- ---- ---- 1.363 -.010 1.373 1375 ---- ---- ---- ---- 1.417 -.011 1.428 1400 ---- ---- ---- ---- 1.473 -.011 1.484 1425 ---- ---- ---- ---- 1.529 -.012 1.541 1450 ---- ---- ---- ---- 1.586 -.012 1.598 1475 ---- ---- ---- ---- 1.644 -.013 1.657 1500 ---- ---- ---- ---- 1.703 -.013 1.716 1525 ---- ---- ---- ---- 1.763 -.013 1.776 1550 ---- ---- ---- ---- 1.824 -.013 1.837 1575 ---- ---- ---- ---- 1.885 -.014 1.899 1600 ---- ---- ---- ---- 1.948 -.014 1.962 1625 ---- ---- ---- ---- 2.011 -.015 2.026 1650 ---- ---- ---- ---- 2.075 -.016 2.091 1675 ---- ---- ---- ---- 2.140 -.016 2.156 1700 ---- ---- ---- ---- 2.206 -.016 2.222 1725 ---- ---- ---- ---- 2.272 -.017 2.289 1750 ---- ---- ---- ---- 2.340 -.018 2.358 1775 ---- ---- ---- ---- 2.409 -.018 2.427 1800 ---- ---- ---- ---- 2.478 -.019 2.497 1825 ---- ---- ---- ---- 2.549 -.019 2.568 1850 ---- ---- ---- ---- 2.620 -.020 2.640 1875 ---- ---- ---- ---- 2.693 -.020 2.713 1900 ---- ---- ---- ---- 2.767 -.020 2.787 1925 ---- ---- ---- ---- 2.842 -.021 2.863 1950 ---- ---- ---- ---- 2.918 -.022 2.940 1975 ---- ---- ---- ---- 2.996 -.022 3.018 2000 ---- ---- ---- ---- 3.075 -.022 3.097 2025 ---- ---- ---- ---- 3.155 -.023 3.178 2050 ---- ---- ---- ---- 3.237 -.024 3.261 2075 ---- ---- ---- ---- 3.321 -.024 3.345 2100 ---- ---- ---- ---- 3.406 -.024 3.430 2125 ---- ---- ---- ---- 3.492 -.026 3.518 2150 ---- ---- ---- ---- 3.581 -.026 3.607 2175 ---- ---- ---- ---- 3.671 -.027 3.698 2200 ---- ---- ---- ---- 3.763 -.027 3.790 2225 ---- ---- ---- ---- 3.857 -.028 3.885 2250 ---- ---- ---- ---- 3.953 -.029 3.982 2275 ---- ---- ---- ---- 4.052 -.029 4.081 2300 ---- ---- ---- ---- 4.152 -.030 4.182 2325 ---- ---- ---- ---- 4.255 -.030 4.285 2350 ---- ---- ---- ---- 4.360 -.031 4.391 2375 ---- ---- ---- ---- 4.467 -.032 4.499 2400 ---- ---- ---- ---- 4.577 -.032 4.609 2425 ---- ---- ---- ---- 4.690 -.033 4.723 2450 ---- ---- ---- ---- 4.805 -.034 4.839 2475 ---- ---- ---- ---- 4.923 -.034 4.957 2500 ---- ---- ---- ---- 5.044 -.035 5.079 2525 ---- ---- ---- ---- 5.168 -.035 5.203 2550 ---- ---- ---- ---- 5.294 -.037 5.331 2575 ---- ---- ---- ---- 5.424 -.037 5.461 2600 ---- ---- ---- ---- 5.557 -.038 5.595 2625 ---- ---- ---- ---- 5.693 -.038 5.731 2650 ---- ---- ---- ---- 5.833 -.039 5.872 2675 ---- ---- ---- ---- 5.976 -.039 6.015 2700 ---- ---- ---- ---- 6.122 -.040 6.162 2725 ---- ---- ---- ---- 6.272 -.041 6.313 2750 ---- ---- ---- ---- 6.425 -.042 6.467 2775 ---- ---- ---- ---- 6.582 -.042 6.624 2800 ---- ---- ---- ---- 6.743 -.043 6.786 2825 ---- ---- ---- ---- 6.907 -.044 6.951 2850 ---- ---- ---- ---- 7.076 -.044 7.120 2875 ---- ---- ---- ---- 7.248 -.045 7.293 2900 ---- ---- ---- ---- 7.424 -.046 7.470 2925 ---- ---- ---- ---- 7.603 -.047 7.650 2950 ---- ---- ---- ---- 7.786 -.047 7.833 2975 ---- ---- ---- ---- 7.972 -.048 8.020 3000 ---- ---- ---- ---- 8.161 -.049 8.210 3025 ---- ---- ---- ---- 8.353 -.049 8.402 3050 ---- ---- ---- ---- 8.547 -.050 8.597 3075 ---- ---- ---- ---- 8.743 -.051 8.794 3100 ---- ---- ---- ---- 8.942 -.052 8.994 3125 ---- ---- ---- ---- 9.143 -.052 9.195 3150 ---- ---- ---- ---- 9.345 -.053 9.398 3175 ---- ---- ---- ---- 9.549 -.054 9.603 3200 ---- ---- ---- ---- 9.754 -.055 9.809 3225 ---- ---- ---- ---- 9.960 -.055 10.015 3250 ---- ---- ---- ---- 10.167 -.056 10.223 3275 ---- ---- ---- ---- 10.375 -.057 10.432 3300 ---- ---- ---- ---- 10.583 -.057 10.640 3325 ---- ---- ---- ---- 10.792 -.057 10.849 3350 ---- ---- ---- ---- 11.000 -.058 11.058 3375 ---- ---- ---- ---- 11.208 -.059 11.267 3400 ---- ---- ---- ---- 11.416 -.060 11.476 3425 ---- ---- ---- ---- 11.623 -.061 11.684 3450 ---- ---- ---- ---- 11.830 -.061 11.891 3475 ---- ---- ---- ---- 12.036 -.061 12.097 3500 ---- ---- ---- ---- 12.241 -.063 12.304 3525 ---- ---- ---- ---- 12.447 -.063 12.510 3550 ---- ---- ---- ---- 12.652 -.063 12.715 3575 ---- ---- ---- ---- 12.856 -.064 12.920 3600 ---- ---- ---- ---- 13.061 -.064 13.125 3625 ---- ---- ---- ---- 13.265 -.065 13.330 3650 ---- ---- ---- ---- 13.469 -.066 13.535 3675 ---- ---- ---- ---- 13.673 -.067 13.740 3700 ---- ---- ---- ---- 13.878 -.067 13.945 3725 ---- ---- ---- ---- 14.082 -.068 14.150 3750 ---- ---- ---- ---- 14.287 -.068 14.355 3775 ---- ---- ---- ---- 14.492 -.068 14.560 3800 ---- ---- ---- ---- 14.697 -.069 14.766 3825 ---- ---- ---- ---- 14.902 -.070 14.972 3850 ---- ---- ---- ---- 15.109 -.070 15.179 3875 ---- ---- ---- ---- 15.315 -.071 15.386 3900 ---- ---- ---- ---- 15.523 -.071 15.594 3925 ---- ---- ---- ---- 15.730 -.072 15.802 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2468 1640 39320 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 5.259B 5.103A 5.103A 5.226 +.017 5.209 2025 ---- 5.009B 4.864A 4.864A 4.976 +.017 4.959 2050 ---- 4.759B 4.614A 4.614A 4.726 +.017 4.709 2075 ---- 4.509B 4.364A 4.364A 4.476 +.017 4.459 2100 ---- 4.260B 4.114A 4.114A 4.226 +.017 4.209 2125 ---- 4.013B 3.864A 3.864A 3.976 +.017 3.959 2150 ---- 3.763B 3.615A 3.615A 3.726 +.017 3.709 2175 ---- 3.518B 3.366A 3.366A 3.476 +.017 3.459 2200 ---- 3.264B 3.117A 3.117A 3.227 +.017 3.210 2225 ---- 3.015B 2.869A 2.869A 2.978 +.016 2.962 2250 ---- 2.767B 2.621A 2.621A 2.730 +.016 2.714 2275 ---- 2.519B 2.375A 2.375A 2.482 +.014 2.468 2300 ---- 2.273B 2.131A 2.131A 2.235 +.011 2.224 2325 ---- 2.028B 1.795A 1.795A 1.991 +.009 1.982 2350 ---- 1.792B 1.560A 1.560A 1.748 +.004 1.744 2375 ---- 1.612B 1.332A 1.332A 1.510 -.002 1.512 2400 ---- 1.380B 1.114A 1.114A 1.279 -.008 1.287 2405 ---- 1.270B 1.076A 1.076A 1.234 -.009 1.243 2410 ---- 1.222B 1.077A 1.077A 1.189 -.010 1.199 2415 ---- 1.177B 1.036A 1.036A 1.144 -.012 1.156 2420 ---- 1.147B .995A .995A 1.100 -.014 1.114 2425 ---- 1.156B .906A .906A 1.057 -.015 1.072 2430 ---- 1.062B .919A .919A 1.014 -.017 1.031 2435 ---- 1.018B .881A .881A .972 -.018 .990 2440 ---- .975B .843A .843A .931 -.019 .950 2445 ---- .933B .806A .806A .890 -.021 .911 1 2450 .739 .941B .718A .822A .850 -.023 4 .873 4 4 2455 ---- ---- .695A .695A .811 -.024 .835 2 2460 ---- ---- .652A .652A .773 -.025 .798 2465 ---- ---- .617A .617A .736 -.026 .762 2470 ---- ---- .586A .586A .699 -.028 .727 1 2475 ---- .748B .554A .554A .664 -.030 .694 8 3 2480 ---- .709B .524A .524A .630 -.031 .661 10 2485 ---- .674B .497A .497A .597 -.032 .629 10 2490 ---- .641B .468A .468A .564 -.034 .598 1 2495 ---- .610B .442A .442A .533 -.036 .569 10 2500 ---- .578B .417A .417A .504 -.036 .540 1 1 2505 ---- .547B .393A .393A .475 -.037 .512 2510 ---- .518B .369A .369A .447 -.039 .486 2515 .455 .490B .346A .442A .421 -.039 1 .460 2520 .427 .462B .325A .415A .396 -.039 3 .435 1 2525 .401 .436B .305A .403B .372 -.039 1 .411 7 2530 ---- .410B .285A .285A .348 -.040 .388 12 2535 ---- .386B .265A .265A .326 -.040 .366 12 2540 .330 .363B .248A .334B .305 -.039 3 .344 4 2545 .310 .341B .232A .312B .285 -.039 33 .324 29 2550 .288 .319B .216A .281B .267 -.038 25 .305 10 2555 ---- .299B .202A .202A .249 -.037 .286 9 2560 ---- .280B .186A .186A .232 -.037 .269 2565 ---- .261B .173A .173A .216 -.036 .252 13 2570 ---- .244B .162A .162A .201 -.036 .237 2575 .178 .228B .151A .228B .187 -.035 1 .222 2 8 2580 ---- .213B .140A .140A .174 -.035 .209 217 2585 ---- .199B .131A .131A .162 -.034 .196 31 2590 ---- .185B .124A .124A .151 -.033 .184 17 2595 ---- ---- .116A .116A .140 -.033 .173 10 2600 .134 .134 .108A .134 .130 -.032 3 .162 15 48 2605 ---- ---- .101A .101A .121 -.031 .152 2610 .124 .124 .094A .127B .113 -.030 1 .143 2 2615 ---- ---- .088A .088A .105 -.029 .134 5 2620 .101 .111 .083A .116B .098 -.028 2 .126 2625 ---- ---- .078A .078A .091 -.027 .118 3 2630 ---- ---- .073A .073A .085 -.026 .111 2635 ---- ---- .069A .069A .079 -.025 .104 2 2640 ---- ---- .064A .064A .073 -.024 .097 1 2645 ---- ---- .060A .060A .068 -.024 .092 2650 ---- ---- .056A .056A .064 -.022 .086 6 59 2655 .067 .067 .055A .074B .060 -.021 3 .081 3 3 2660 ---- ---- .052A .052A .056 -.020 .076 2665 ---- ---- .048A .048A .052 -.020 .072 5 2670 ---- ---- .045A .045A .049 -.019 .068 2675 ---- ---- .044A .044A .046 -.018 .064 19 2680 .037 .037 .037 .053B .043 -.017 1 .060 2685 ---- ---- .039A .039A .041 -.016 .057 2690 ---- ---- .037A .037A .038 -.016 .054 2695 ---- ---- .035A .035A .036 -.015 .051 2700 ---- ---- .034A .034A .034 -.014 .048 11 22 2705 ---- ---- .032A .032A .033 -.013 .046 2710 .037 .037 .030A .034A .031 -.013 1 .044 5 2715 ---- ---- .029A .029A .029 -.012 .041 2725 ---- ---- .027A .027A .027 -.011 .038 3 2750 .020 .020 .020 .023B .020 -.010 4 .030 5 2775 .019 .019 .019 .019 .015 -.009 1 .024 5 2800 .012 .012 .011 .011 .011 -.009 11 .020 20 33 2825 ---- ---- .010A .010A .008 -.009 .017 1 2850 ---- ---- .010A .010A .007 -.007 .014 1 1 2875 ---- ---- .008A .008A .006 -.006 .012 3 2900 .007 .007 .007 .007 .005 -.005 1 .010 5 20 2925 ---- ---- ---- ---- .004 -.005 .009 1 2950 ---- ---- ---- ---- .004 -.004 .008 2975 ---- ---- ---- ---- .003 -.004 .007 3000 ---- ---- ---- ---- .003 -.003 .006 9 3025 ---- ---- ---- ---- .002 -.004 .006 3050 ---- ---- ---- ---- .002 -.003 .005 3075 ---- ---- ---- ---- .002 -.003 .005 3100 ---- ---- ---- ---- .002 -.002 .004 3125 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 76 678 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .002 UNCH .002 2200 ---- ---- ---- ---- .002 -.001 .003 10 2225 ---- ---- ---- ---- .003 -.002 .005 1 2250 ---- ---- ---- ---- .005 -.002 .007 4 10 2275 ---- ---- ---- ---- .007 -.004 .011 1 2300 .013 .017B .012 .013 .011 -.005 21 .016 27 33 2325 .023 .023 .017A .017A .016 -.009 4 .025 1 7 2350 .018 .038B .018 .019B .024 -.013 4 .037 5 12 2375 ---- .058B .032A .032A .035 -.019 .054 2 2400 .076 .089B .047A .047A .054 -.025 25 .079 1 13 2405 ---- .097B .051A .051A .058 -.027 .085 2410 ---- .105B .055A .055A .064 -.027 .091 2415 .072 .114B .059A .059A .069 -.029 5 .098 5 2420 ---- .123B .064A .123B .075 -.031 .106 2425 .085 .134B .070A .089B .082 -.032 5 .114 8 2430 ---- .145B .076A .145B .089 -.034 .123 2435 ---- .157B .082A .157B .097 -.035 .132 2440 ---- .170B .089A .170B .106 -.036 .142 10 2445 ---- .184B .096A .184B .115 -.038 .153 2450 .133 .197B .105A .139B .125 -.039 1 .164 3 7 2455 ---- .212B .114A .212B .136 -.041 .177 5 2460 ---- .229B .123A .229B .147 -.043 .190 11 2465 ---- .247B .134A .247B .160 -.044 .204 2 2470 ---- .266B .145A .266B .174 -.045 .219 2 2475 .202 .286B .157A .157A .188 -.047 1 .235 3 79 2480 ---- .307B .171A .307B .204 -.048 .252 15 2485 ---- .329B .185A .329B .221 -.049 .270 113 2490 .280 .352B .203A .304B .239 -.051 1 .290 2495 ---- .377B .219A .377B .258 -.052 .310 2500 .260 .402B .237A .237A .278 -.053 9 .331 2 55 2505 .280 .428B .250A .301B .299 -.054 5 .353 25 2510 .266 .454B .266 .267B .322 -.055 1 .377 2515 .310 .482B .297A .312B .345 -.056 1 .401 13 2520 .320 .511B .319A .336B .370 -.056 2 .426 3 2525 .354 .541B .343A .343A .395 -.057 6 .452 1 2 2530 ---- .573B .367A .573B .422 -.057 .479 11 2535 ---- .602B .393A .601B .450 -.056 .506 13 2540 .432 .635B .420A .420A .479 -.056 3 .535 5 2545 ---- .668B .447A .667B .509 -.056 .565 11 2550 ---- .705B .476A .705B .540 -.055 .595 2 2555 ---- .738B .507A .737B .573 -.054 .627 13 2560 ---- .775B .541A .774B .606 -.053 .659 2565 ---- .812B .572A .811B .640 -.053 .693 2570 ---- .849B .605A .848B .675 -.052 .727 2575 .865 .891B .635A .718B .711 -.052 3 .763 1 3 2580 ---- .857B .687A .687A .748 -.051 .799 20 2585 ---- .897B .726A .726A .786 -.051 .837 2590 ---- .939B .821A .879B .824 -.050 .874 2595 ---- .981B .844A .980B .864 -.049 .913 2600 .900 1.098B .822A 1.098B .904 -.049 1 .953 2 3 2605 ---- 1.066B .921A 1.059B .944 -.049 .993 2610 ---- 1.111B .961A 1.109B .986 -.047 1.033 2615 ---- 1.155B 1.002A 1.147B 1.028 -.046 1.074 2620 ---- 1.200B 1.042A 1.198B 1.071 -.045 1.116 2625 ---- 1.316B 1.028A 1.316B 1.114 -.044 1.158 2630 ---- 1.288B 1.124A 1.288B 1.158 -.043 1.201 2635 ---- 1.338B 1.167A 1.334B 1.202 -.042 1.244 3 2640 ---- 1.384B 1.210A 1.380B 1.246 -.041 1.287 2645 ---- 1.416B 1.253A 1.398B 1.291 -.040 1.331 2650 ---- 1.544B 1.249A 1.544B 1.337 -.039 1.376 1 1 2655 ---- 1.499B 1.341A 1.488B 1.383 -.038 1.421 2660 ---- 1.545B 1.386A 1.535B 1.429 -.037 1.466 2665 ---- 1.592B 1.434A 1.579B 1.475 -.036 1.511 2670 ---- 1.638B 1.499A 1.627B 1.522 -.035 1.557 2675 ---- 1.778B 1.480A 1.778B 1.569 -.034 1.603 2680 ---- 1.732B 1.592A 1.722B 1.616 -.034 1.650 2685 ---- 1.779B 1.639A 1.756B 1.663 -.033 1.696 2690 ---- 1.827B 1.686A 1.817B 1.711 -.032 1.743 2695 ---- 1.874B 1.733A 1.865B 1.759 -.031 1.790 2700 ---- 2.017B 1.712A 2.017B 1.807 -.031 1.838 2705 ---- 1.970B 1.828A 1.950B 1.855 -.030 1.885 2710 ---- 2.018B 1.875A 2.010B 1.904 -.029 1.933 2715 ---- 2.066B 1.923A 2.058B 1.952 -.029 1.981 2725 ---- 2.259B 1.948A 2.259B 2.049 -.028 2.077 2750 ---- 2.407B 2.191A 2.400B 2.293 -.026 2.319 2775 ---- 2.652B 2.505A 2.646B 2.537 -.026 2.563 2800 ---- 2.898B 2.752A 2.870B 2.783 -.026 2.809 2825 ---- 3.145B 2.997A 3.126B 3.030 -.025 3.055 2850 ---- 3.393B 3.244A 3.365B 3.279 -.024 3.303 2875 ---- 3.641B 3.492A 3.622B 3.528 -.023 3.551 2900 ---- 3.889B 3.740A 3.861B 3.777 -.022 3.799 2925 ---- 4.138B 3.989A 4.110B 4.026 -.021 4.047 2950 ---- 4.387B 4.238A 4.370B 4.276 -.020 4.296 2975 ---- 4.637B 4.488A 4.609B 4.525 -.020 4.545 3000 ---- 4.887B 4.738A 4.859B 4.775 -.020 4.795 3025 ---- 5.136B 4.987A 5.109B 5.025 -.019 5.044 3050 ---- 5.386B 5.241A 5.358B 5.274 -.019 5.293 3075 ---- 5.636B 5.490A 5.608B 5.524 -.019 5.543 3100 ---- 5.886B 5.740A 5.858B 5.774 -.019 5.793 3125 ---- 6.136B 5.990A 6.108B 6.024 -.018 6.042 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 51 529 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 5.222B 5.146A 5.146A 5.226 +.017 5.209 2025 ---- 4.972B 4.896A 4.896A 4.976 +.017 4.959 2050 ---- 4.725B 4.646A 4.646A 4.726 +.017 4.709 2075 ---- 4.475B 4.397A 4.397A 4.476 +.017 4.459 2100 ---- 4.226B 4.147A 4.147A 4.226 +.016 4.210 2125 ---- 3.977B 3.899A 3.899A 3.977 +.015 3.962 2150 ---- 3.728B 3.650A 3.650A 3.728 +.014 3.714 2175 ---- 3.480B 3.403A 3.403A 3.480 +.013 3.467 2200 ---- 3.233B 3.156A 3.156A 3.233 +.012 3.221 2225 ---- 2.987B 2.911A 2.911A 2.987 +.010 2.977 2250 ---- 2.742B 2.668A 2.668A 2.743 +.009 2.734 2275 ---- 2.499B 2.306A 2.306A 2.501 +.007 2.494 2300 ---- 2.364B 2.071A 2.071A 2.261 +.004 2.257 2325 ---- 2.124B 1.841A 1.841A 2.025 +.001 2.024 2350 ---- 1.892B 1.617A 1.617A 1.794 -.002 1.796 2375 ---- 1.665B 1.404A 1.404A 1.570 -.006 1.576 2400 ---- 1.447B 1.202A 1.202A 1.354 -.011 1.365 2405 ---- 1.351B 1.168A 1.168A 1.313 -.012 1.325 2410 ---- 1.300B 1.204A 1.204A 1.272 -.013 1.285 2415 ---- 1.258B 1.167A 1.167A 1.231 -.014 1.245 2420 ---- 1.216B 1.129A 1.129A 1.191 -.015 1.206 2425 ---- 1.240B 1.012A 1.012A 1.152 -.016 1.168 2430 ---- 1.136B 1.055A 1.055A 1.113 -.017 1.130 2435 ---- 1.095B 1.020A 1.020A 1.075 -.018 1.093 2440 ---- ---- .908A .908A 1.037 -.020 1.057 2445 ---- ---- .876A .876A 1.001 -.020 1.021 2450 ---- 1.046B .840A .840A .965 -.021 .986 2 22 2455 ---- ---- .811A .811A .930 -.022 .952 2460 ---- ---- .780A .780A .896 -.022 .918 2465 ---- .937B .750A .750A .862 -.023 .885 2470 ---- .903B .724A .724A .829 -.024 .853 2 2475 .828 .870B .688A .776A .797 -.025 3 .822 3 2480 ---- .837B .660A .660A .766 -.025 .791 2485 ---- .805B .633A .633A .735 -.026 .761 2490 ---- .774B .605A .605A .706 -.026 .732 2495 ---- .744B .580A .580A .677 -.027 .704 2500 ---- .715B .555A .555A .648 -.029 .677 4 2505 ---- .685B .532A .532A .621 -.029 .650 2510 ---- .657B .507A .507A .595 -.029 .624 2515 ---- .630B .485A .485A .569 -.030 .599 2520 ---- .604B .464A .464A .544 -.030 .574 2525 ---- .579B .443A .443A .520 -.031 .551 2530 ---- .554B .423A .423A .497 -.031 .528 2535 ---- .529B .402A .402A .475 -.030 .505 2540 ---- .506B .384A .384A .453 -.031 .484 2545 ---- .484B .366A .366A .432 -.031 .463 2550 ---- .464B .349A .349A .412 -.031 .443 1 2555 ---- .442B .332A .332A .393 -.031 .424 2560 ---- .422B .316A .316A .374 -.031 .405 2565 ---- .404B .301A .301A .357 -.030 .387 2570 ---- .385B .285A .285A .339 -.031 .370 2575 .325 .367B .271A .271A .323 -.031 2 .354 2580 ---- .350B .257A .257A .307 -.031 .338 2585 ---- .333B .244A .244A .292 -.031 .323 2590 ---- .318B .232A .232A .278 -.030 .308 2595 ---- .303B .221A .221A .264 -.030 .294 2600 ---- .288B .210A .210A .251 -.030 .281 2605 ---- .275B .201A .201A .239 -.029 .268 2610 ---- .261B .190A .190A .227 -.029 .256 2615 ---- .249B .181A .181A .216 -.028 .244 2620 ---- .237B .172A .172A .205 -.028 .233 2625 .227 .227 .165A .189A .195 -.027 5 .222 2630 ---- .214B .157A .157A .185 -.027 .212 2635 ---- .204B .148A .148A .176 -.026 .202 2640 ---- .194B .142A .142A .167 -.026 .193 2645 ---- ---- .135A .135A .159 -.025 .184 2650 ---- ---- .129A .129A .151 -.025 .176 2655 .165 .166B .123A .139A .144 -.024 11 .168 2660 ---- ---- .117A .117A .137 -.023 .160 2665 ---- ---- .112A .112A .130 -.023 .153 2670 ---- ---- .106A .106A .124 -.022 .146 2675 ---- ---- .101A .101A .118 -.022 .140 6 2700 ---- ---- .082A .082A .093 -.019 .112 3 13 2725 ---- ---- .067A .067A .074 -.016 .090 15 2750 ---- ---- .055A .055A .060 -.013 .073 5 2775 ---- ---- .046A .046A .049 -.012 .061 5 2800 ---- ---- .039A .039A .041 -.010 .051 2825 ---- ---- .034A .034A .034 -.009 .043 2850 ---- ---- .030A .030A .029 -.007 .036 2875 ---- ---- .027A .027A .025 -.006 .031 2900 ---- ---- .024A .024A .021 -.006 .027 1 2925 ---- ---- .022A .022A .018 -.006 .024 2950 ---- ---- .020A .020A .016 -.005 .021 2975 ---- ---- .018A .018A .014 -.005 .019 3000 ---- ---- ---- ---- .012 -.005 .017 3025 ---- ---- ---- ---- .011 -.004 .015 3050 ---- ---- ---- ---- .010 -.003 .013 3075 ---- ---- ---- ---- .009 -.003 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 5 77 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .004 -.003 .007 2150 ---- ---- ---- ---- .006 -.003 .009 2175 ---- ---- ---- ---- .008 -.004 .012 2200 ---- ---- .015A .015A .011 -.005 .016 3 2225 ---- ---- .019A .019A .015 -.007 .022 2250 ---- ---- .023A .023A .020 -.009 .029 1 2275 ---- ---- .029A .029A .028 -.011 .039 2300 ---- ---- .037A .037A .038 -.013 .051 15 2325 ---- .071B .049A .049A .052 -.016 .068 2350 ---- .097B .065A .065A .070 -.020 .090 1 2375 ---- .132B .087A .087A .096 -.023 .119 1 1 2400 ---- .180B .117A .180B .130 -.029 .159 2 2405 ---- .190B .124A .190B .139 -.029 .168 2410 ---- .202B .132A .202B .147 -.031 .178 2415 .156 .215B .140A .168B .157 -.031 5 .188 5 5 2420 ---- .229B .149A .229B .167 -.032 .199 2425 ---- .243B .158A .243B .177 -.033 .210 2430 ---- .257B .168A .257B .188 -.035 .223 8 2435 ---- .271B .178A .271B .200 -.035 .235 2440 ---- .288B .189A .288B .213 -.036 .249 2445 ---- .304B .201A .304B .226 -.037 .263 9 2450 .282 .323B .213A .213A .240 -.038 105 .278 280 2455 ---- .340B .226A .340B .255 -.039 .294 2460 ---- .358B .240A .358B .271 -.039 .310 2465 ---- .380B .255A .380B .287 -.040 .327 7 2470 ---- .400B .272A .400B .304 -.041 .345 4 2475 ---- .421B .287A .421B .322 -.042 .364 2480 ---- .442B .305A .442B .341 -.042 .383 11 2485 ---- .466B .323A .463B .360 -.043 .403 2490 ---- .490B .341A .489B .380 -.044 .424 2 2495 ---- .514B .360A .513B .401 -.045 .446 2500 ---- .538B .381A .538B .423 -.045 .468 107 2505 ---- .564B .401A .564B .445 -.046 .491 2510 ---- .591B .424A .591B .469 -.046 .515 2515 ---- .619B .446A .614B .493 -.047 .540 3 2520 ---- .647B .470A .647B .518 -.047 .565 2525 ---- .678B .494A .676B .544 -.048 .592 1 2530 ---- .708B .519A .708B .571 -.047 .618 2535 ---- .739B .545A .739B .599 -.047 .646 2540 ---- .770B .572A .770B .627 -.047 .674 2545 ---- .802B .599A .801B .656 -.048 .704 2550 ---- .836B .627A .835B .686 -.047 .733 1 2555 ---- .868B .657A .867B .716 -.048 .764 2560 ---- .902B .686A .901B .748 -.047 .795 2565 ---- .937B .717A .936B .780 -.047 .827 2570 ---- .972B .748A .971B .813 -.047 .860 2575 ---- 1.007B .779A 1.007B .846 -.048 .894 2580 ---- 1.045B .820A 1.044B .880 -.048 .928 2585 ---- 1.083B .854A 1.082B .915 -.048 .963 2590 ---- 1.041B .888A .888A .951 -.047 .998 2595 ---- 1.079B .922A .922A .987 -.047 1.034 2600 ---- 1.196B .952A 1.196B 1.024 -.047 1.071 2605 ---- 1.158B 1.000A 1.128B 1.061 -.047 1.108 2610 ---- 1.198B 1.092A 1.175B 1.100 -.046 1.146 2615 ---- 1.238B 1.129A 1.217B 1.138 -.046 1.184 2620 ---- 1.280B 1.167A 1.249B 1.177 -.045 1.222 2625 ---- 1.401B 1.140A 1.401B 1.217 -.045 1.262 2630 ---- 1.364B 1.243A 1.335B 1.257 -.044 1.301 2635 ---- 1.406B 1.282A 1.376B 1.298 -.043 1.341 2640 ---- 1.449B 1.322A 1.417B 1.339 -.043 1.382 2645 ---- 1.491B 1.365A 1.469B 1.381 -.042 1.423 2650 ---- 1.614B 1.343A 1.614B 1.423 -.042 1.465 2655 ---- 1.579B 1.458A 1.559B 1.466 -.041 1.507 2660 ---- 1.624B 1.499A 1.604B 1.509 -.040 1.549 1 2665 ---- 1.670B 1.541A 1.655B 1.552 -.040 1.592 2670 ---- 1.714B 1.583A 1.696B 1.596 -.039 1.635 2675 ---- 1.836B 1.556A 1.836B 1.640 -.038 1.678 2700 ---- 2.065B 1.778A 2.065B 1.864 -.036 1.900 2725 ---- 2.298B 2.005A 2.298B 2.095 -.033 2.128 2750 ---- 2.535B 2.236A 2.535B 2.331 -.030 2.361 2775 ---- 2.775B 2.472A 2.775B 2.570 -.028 2.598 2800 ---- 3.017B 2.712A 3.017B 2.811 -.026 2.837 2825 ---- 3.221B 2.952A 3.221B 3.054 -.025 3.079 2850 ---- 3.377B 3.304A 3.377B 3.299 -.024 3.323 2875 ---- 3.623B 3.549A 3.623B 3.544 -.024 3.568 2900 ---- 3.870B 3.795A 3.870B 3.791 -.022 3.813 2925 ---- 4.116B 4.041A 4.083B 4.038 -.022 4.060 2950 ---- 4.364B 4.288A 4.364B 4.285 -.022 4.307 2975 ---- 4.611B 4.535A 4.578B 4.533 -.021 4.554 3000 ---- 4.859B 4.783A 4.826B 4.781 -.021 4.802 3025 ---- 5.108B 5.031A 5.064B 5.030 -.020 5.050 3050 ---- 5.357B 5.279A 5.313B 5.279 -.020 5.299 3075 ---- 5.606B 5.528A 5.573B 5.528 -.019 5.547 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 6 462 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.016 4.960 2050 ---- ---- ---- ---- 4.726 +.015 4.711 2075 ---- ---- ---- ---- 4.477 +.015 4.462 2100 ---- ---- ---- ---- 4.228 +.013 4.215 2125 ---- ---- ---- ---- 3.980 +.012 3.968 2150 ---- ---- ---- ---- 3.733 +.011 3.722 2175 ---- ---- ---- ---- 3.488 +.010 3.478 2200 ---- ---- ---- ---- 3.243 +.008 3.235 2225 ---- ---- 2.806A 2.806A 3.001 +.007 2.994 2250 ---- 2.846B 2.569A 2.569A 2.761 +.006 2.755 2275 ---- 2.625B 2.337A 2.337A 2.524 +.004 2.520 2300 ---- 2.390B 2.109A 2.109A 2.291 +.001 2.290 2325 ---- 2.160B 1.888A 1.888A 2.064 UNCH 2.064 2350 ---- 1.935B 1.675A 1.675A 1.842 -.004 1.846 2375 ---- 1.717B 1.472A 1.472A 1.630 -.006 1.636 2400 ---- 1.511B 1.279A 1.279A 1.428 -.010 1.438 2405 ---- 1.426B 1.251A 1.251A 1.389 -.010 1.399 2410 ---- 1.386B 1.273A 1.273A 1.350 -.011 1.361 2415 ---- 1.347B 1.237A 1.237A 1.312 -.012 1.324 2420 ---- 1.308B 1.138A 1.138A 1.275 -.012 1.287 2425 ---- 1.315B 1.099A 1.099A 1.238 -.013 1.251 2430 ---- 1.234B 1.069A 1.069A 1.202 -.013 1.215 2435 ---- 1.197B 1.034A 1.034A 1.166 -.014 1.180 2440 ---- 1.159B 1.003A 1.003A 1.131 -.014 1.145 2445 ---- 1.142B .969A .969A 1.096 -.015 1.111 2450 1.113 1.140 .936A 1.035A 1.062 -.016 2 1.078 2455 1.079 1.105B .907A 1.003A 1.029 -.016 1 1.045 2460 ---- 1.071B .877A .877A .996 -.017 1.013 2465 ---- 1.039B .848A .848A .964 -.017 .981 2470 ---- 1.007B .818A .818A .933 -.017 .950 2475 ---- .972B .789A .789A .902 -.018 .920 1 2480 ---- .943B .762A .762A .872 -.018 .890 1 2485 ---- .910B .735A .735A .842 -.019 .861 2490 ---- .879B .710A .710A .813 -.020 .833 2495 ---- .850B .684A .684A .785 -.021 .806 2500 ---- .821B .660A .660A .758 -.021 .779 2505 ---- .793B .636A .636A .731 -.021 .752 2510 ---- .766B .611A .611A .705 -.022 .727 2515 ---- .739B .590A .590A .680 -.021 .701 2520 ---- .713B .567A .567A .655 -.022 .677 2525 ---- .688B .545A .545A .631 -.022 .653 2530 ---- .663B .524A .524A .607 -.023 .630 2535 ---- .639B .504A .504A .585 -.022 .607 2540 ---- .614B .485A .485A .563 -.022 .585 2545 ---- .593B .465A .465A .541 -.022 .563 2550 ---- .571B .448A .448A .521 -.021 .542 2555 ---- .548B .429A .429A .500 -.022 .522 2560 ---- .527B .412A .412A .481 -.021 .502 2565 ---- .507B .396A .396A .462 -.021 .483 2570 ---- .488B .381A .381A .444 -.020 .464 2575 ---- .468B .364A .364A .426 -.021 .447 2580 ---- .451B .350A .350A .409 -.020 .429 2585 ---- .433B .335A .335A .393 -.020 .413 2590 ---- .415B .321A .321A .377 -.020 .397 2595 ---- .399B .306A .306A .362 -.019 .381 2600 ---- .383B .294A .294A .347 -.019 .366 2605 ---- .368B .282A .282A .333 -.019 .352 2610 ---- .353B .271A .271A .319 -.019 .338 2615 ---- .338B .260A .260A .305 -.020 .325 2620 ---- .324B .249A .249A .293 -.020 .313 2625 ---- .311B .239A .239A .280 -.020 .300 2630 ---- .298B .228A .228A .268 -.021 .289 2635 ---- .286B .219A .219A .257 -.021 .278 2640 ---- .274B .210A .210A .246 -.021 .267 2645 ---- .263B .201A .201A .236 -.021 .257 2650 .206 .252B .193A .193A .226 -.021 10 .247 2675 ---- ---- .157A .157A .182 -.021 .203 2700 ---- ---- .128A .128A .148 -.020 .168 10 10 2725 ---- ---- .106A .106A .121 -.018 .139 2750 ---- ---- .090A .090A .100 -.016 .116 3 2775 ---- ---- .077A .077A .084 -.013 .097 2800 ---- ---- .066A .066A .070 -.012 .082 2825 ---- ---- .058A .058A .060 -.010 .070 2850 ---- ---- .051A .051A .051 -.009 .060 3 2875 ---- ---- .045A .045A .044 -.008 .052 2900 ---- ---- .041A .041A .038 -.007 .045 2925 ---- ---- .037A .037A .033 -.006 .039 2950 ---- ---- .033A .033A .029 -.006 .035 2975 ---- ---- ---- ---- .026 -.005 .031 3000 ---- ---- ---- ---- .023 -.005 .028 3025 ---- ---- ---- ---- .020 -.005 .025 3050 ---- ---- ---- ---- .018 -.004 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 18 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .002 -.002 .004 2025 ---- ---- ---- ---- .003 -.003 .006 2050 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .005 -.004 .009 2100 ---- ---- ---- ---- .007 -.005 .012 2125 ---- ---- ---- ---- .010 -.005 .015 2150 ---- ---- .019A .019A .013 -.007 .020 2175 ---- ---- .022A .022A .017 -.008 .025 2200 ---- ---- .027A .027A .023 -.009 .032 3 2225 ---- ---- .033A .033A .031 -.010 .041 2250 ---- ---- .042A .042A .040 -.012 .052 2275 ---- ---- .053A .053A .053 -.014 .067 2300 ---- .089B .067A .067A .070 -.016 .086 3 2325 ---- .117B .086A .086A .092 -.018 .110 3 2350 ---- .154B .111A .111A .120 -.021 .141 1 6 2375 ---- .201B .143A .201B .157 -.024 .181 1 1 2400 ---- .260B .186A .260B .204 -.027 .231 2405 ---- .273B .196A .273B .215 -.028 .243 2410 ---- .287B .206A .287B .227 -.028 .255 2415 ---- .301B .217A .301B .239 -.029 .268 2420 ---- .316B .228A .316B .251 -.030 .281 2425 ---- .332B .240A .332B .264 -.030 .294 2430 ---- .349B .252A .349B .278 -.030 .308 2435 ---- .364B .265A .364B .292 -.031 .323 2440 ---- .383B .278A .383B .307 -.031 .338 2445 ---- .400B .292A .400B .322 -.032 .354 2450 .334 .419B .307A .307A .338 -.032 100 .370 1 2455 ---- .438B .322A .438B .355 -.033 .388 2460 ---- .458B .339A .458B .372 -.033 .405 2465 ---- .480B .357A .480B .390 -.033 .423 2470 .378 .500B .373A .408B .408 -.034 12 .442 4 4 2475 ---- .524B .391A .522B .427 -.035 .462 2480 ---- .545B .409A .544B .447 -.035 .482 2485 ---- .568B .428A .568B .467 -.036 .503 2490 ---- .592B .448A .587B .488 -.037 .525 2495 ---- .617B .469A .613B .510 -.037 .547 2500 ---- .644B .489A .636B .532 -.038 .570 2505 ---- .668B .511A .661B .555 -.039 .594 2510 ---- .696B .533A .696B .579 -.039 .618 2515 ---- .723B .557A .716B .604 -.039 .643 2520 ---- .751B .581A .745B .629 -.039 .668 2525 ---- .778B .605A .771B .655 -.039 .694 2530 ---- .809B .630A .805B .681 -.039 .720 2535 ---- .838B .657A .835B .708 -.040 .748 2540 ---- .870B .684A .867B .736 -.039 .775 2545 ---- .901B .711A .898B .765 -.039 .804 2550 ---- .933B .739A .932B .794 -.038 .832 2555 ---- .965B .768A .964B .824 -.038 .862 2560 ---- .998B .797A .997B .854 -.038 .892 2565 ---- 1.029B .826A 1.028B .885 -.038 .923 2570 ---- 1.063B .857A 1.062B .917 -.037 .954 2575 ---- 1.099B .888A 1.099B .949 -.037 .986 2580 ---- 1.132B .921A 1.131B .982 -.037 1.019 2585 ---- 1.170B .958A 1.169B 1.015 -.037 1.052 2590 ---- 1.206B .990A 1.205B 1.049 -.037 1.086 2595 ---- 1.242B 1.023A 1.241B 1.084 -.036 1.120 2600 ---- 1.280B 1.052A 1.280B 1.119 -.036 1.155 2 2605 ---- 1.247B 1.090A 1.090A 1.155 -.036 1.191 2610 ---- 1.286B 1.126A 1.126A 1.191 -.036 1.227 2615 ---- 1.325B 1.161A 1.161A 1.227 -.037 1.264 2620 ---- 1.364B 1.198A 1.198A 1.264 -.037 1.301 1 1 2625 ---- 1.474B 1.231A 1.474B 1.302 -.037 1.339 2630 ---- 1.444B 1.337A 1.337A 1.340 -.037 1.377 2635 ---- 1.485B 1.374A 1.374A 1.378 -.038 1.416 2640 ---- 1.525B 1.411A 1.411A 1.417 -.038 1.455 2645 ---- 1.567B 1.449A 1.449A 1.457 -.038 1.495 2650 ---- 1.679B 1.423A 1.679B 1.497 -.038 1.535 2675 ---- 1.893B 1.627A 1.893B 1.703 -.038 1.741 2700 ---- 2.114B 1.840A 2.114B 1.918 -.037 1.955 2725 ---- 2.340B 2.058A 2.340B 2.141 -.035 2.176 2750 ---- 2.571B 2.285A 2.571B 2.369 -.033 2.402 2775 ---- 2.806B 2.515A 2.806B 2.602 -.031 2.633 2800 ---- 3.044B 2.745A 3.044B 2.839 -.028 2.867 2825 ---- 3.284B 2.985A 3.284B 3.078 -.026 3.104 2850 ---- 3.526B 3.225A 3.526B 3.319 -.025 3.344 2875 ---- 3.769B 3.465A 3.769B 3.561 -.025 3.586 2900 ---- 3.907B 3.710A 3.907B 3.805 -.024 3.829 2925 ---- ---- ---- ---- 4.050 -.023 4.073 2950 ---- ---- ---- ---- 4.296 -.022 4.318 2975 ---- ---- ---- ---- 4.542 -.022 4.564 3000 ---- ---- ---- ---- 4.789 -.021 4.810 3025 ---- ---- ---- ---- 5.036 -.021 5.057 3050 ---- ---- ---- ---- 5.284 -.021 5.305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 7 24 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.066B 5.807A 5.807A 5.976 +.016 5.960 1950 ---- 5.816B 5.557A 5.557A 5.726 +.016 5.710 1975 ---- 5.566B 5.307A 5.307A 5.476 +.016 5.460 2000 ---- 5.316B 5.057A 5.057A 5.226 +.016 5.210 2025 ---- 5.066B 4.807A 4.807A 4.976 +.016 4.960 2050 ---- 4.816B 4.559A 4.559A 4.726 +.016 4.710 2075 ---- 4.567B 4.307A 4.307A 4.476 +.016 4.460 2100 ---- 4.317B 4.057A 4.057A 4.226 +.016 4.210 2125 ---- 4.067B 3.809A 3.809A 3.976 +.016 3.960 2150 ---- 3.817B 3.557A 3.557A 3.726 +.016 3.710 2175 ---- 3.567B 3.307A 3.307A 3.476 +.016 3.460 2200 ---- 3.317B 3.057A 3.057A 3.226 +.016 3.210 2225 ---- 3.067B 2.807A 2.807A 2.976 +.016 2.960 2250 ---- 2.817B 2.557A 2.557A 2.726 +.016 2.710 2275 ---- 2.567B 2.307A 2.307A 2.476 +.016 2.460 2300 ---- 2.317B 2.057A 2.057A 2.226 +.016 2.210 2320 ---- 2.116B 1.857A 1.857A 2.026 +.016 2.010 2325 ---- 2.066B 1.809A 1.809A 1.976 +.016 1.960 2330 ---- 2.016B 1.757A 1.757A 1.926 +.016 1.910 2335 ---- 1.966B 1.707A 1.707A 1.876 +.016 1.860 2340 ---- 1.916B 1.657A 1.657A 1.826 +.016 1.810 2345 ---- 1.866B 1.607A 1.607A 1.776 +.016 1.760 2350 ---- 1.816B 1.557A 1.557A 1.726 +.016 1.710 2355 ---- 1.766B 1.507A 1.507A 1.676 +.016 1.660 2360 ---- 1.716B 1.457A 1.457A 1.626 +.016 1.610 2365 ---- 1.666B 1.407A 1.407A 1.576 +.015 1.561 2370 ---- 1.616B 1.357A 1.357A 1.526 +.015 1.511 2375 ---- 1.566B 1.307A 1.307A 1.476 +.015 1.461 2380 ---- 1.516B 1.257A 1.257A 1.426 +.015 1.411 2385 ---- 1.466B 1.207A 1.207A 1.376 +.014 1.362 2390 ---- 1.416B 1.157A 1.157A 1.326 +.014 1.312 2395 ---- 1.367B 1.107A 1.107A 1.276 +.013 1.263 2400 ---- 1.317B 1.057A 1.057A 1.226 +.013 1.213 2405 ---- 1.267B 1.007A 1.007A 1.176 +.012 1.164 2410 ---- 1.217B .957A .957A 1.126 +.011 1.115 2415 ---- 1.167B .907A .907A 1.076 +.010 1.066 2420 ---- 1.117B .857A .857A 1.026 +.009 1.017 2425 ---- 1.067B .807A .807A .976 +.008 .968 5 2430 ---- 1.017B .758A .758A .926 +.007 .919 2435 ---- .967B .708A .708A .876 +.005 .871 2440 ---- .917B .658A .658A .826 +.003 .823 2445 ---- .867B .608A .608A .776 +.001 .775 5 2450 ---- .817B .531A .531A .726 -.001 .727 2 2455 ---- .767B .509A .509A .676 -.005 .681 1 2460 ---- .717B .460A .460A .626 -.008 .634 1 2465 ---- .667B .411A .411A .576 -.013 .589 2470 ---- .612B .367A .367A .526 -.018 .544 2475 ---- .562B .292A .292A .476 -.024 .500 1 1 2480 ---- .513B .272A .272A .426 -.031 .457 2485 ---- .463B .224A .224A .376 -.039 .415 2490 ---- .411B .183A .183A .326 -.048 .374 4 2 2495 .298 .363B .130A .304B .276 -.060 1 .336 14 2500 .192 .317B .095A .184A .226 -.074 1 .300 33 26 2505 ---- ---- .069A .069A .176 -.090 .266 4 2510 ---- ---- .050A .050A .126 -.109 6 .235 1 5 2515 .153 .153 .033A .033A .076 -.130 3 .206 2 2520 ---- .181B .022A .022A .026 -.153 .179 2 14 2525 .070 .102 .003A .003A .000 -.154 10 .154 8 20 2530 .020 .039 .003A .003A .000 -.132 25 .132 1 9 2535 .047 .047 .003A .003A .000 -.111 110 .111 2 9 2540 .050 .050 .003A .003A .000 -.093 24 .093 1 9 2545 .049 .049 .003A .003A .000 -.078 3 .078 6 16 2550 .022 .022 .003A .028B .000 -.065 4 .065 26 32 2555 ---- ---- .003A .003A .000 -.055 .055 54 43 2560 .005 .005 .003A .003A .000 -.046 3 .046 4 24 2565 .032 .032 .003A .003A .000 -.039 2 .039 22 2570 .017 .017 .003A .003A .000 -.033 1 .033 6 5 2575 .023 .023 .003A .003A .000 -.028 6 .028 22 205 2580 ---- ---- .003A .003A .000 -.024 .024 9 53 2585 ---- ---- .003A .003A .000 -.020 .020 1 3 2590 ---- ---- .003A .003A .000 -.018 .018 3 2595 ---- ---- .003A .003A .000 -.015 .015 15 2600 .005 .005 .003A .003A .000 -.013 1 .013 27 27 2605 ---- ---- .003A .003A .000 -.011 .011 2610 ---- ---- .003A .003A .000 -.010 .010 9 2615 ---- ---- .003A .003A .000 -.008 .008 1 2620 ---- ---- .003A .003A .000 -.007 .007 3 2625 ---- ---- .003A .003A .000 -.006 .006 2630 ---- ---- .003A .003A .000 -.005 .005 2 2 2635 ---- ---- .003A .003A .000 -.005 .005 2640 ---- ---- .003A .003A .000 -.004 .004 7 2 2645 ---- ---- .003A .003A .000 -.004 .004 1 2650 ---- ---- ---- ---- .000 -.003 .003 2 10 2655 ---- ---- ---- ---- .000 -.003 .003 5 2660 ---- ---- ---- ---- .000 -.002 .002 1 1 2665 ---- ---- ---- ---- .000 -.002 .002 8 2670 ---- ---- ---- ---- .000 -.002 .002 2675 ---- ---- ---- ---- .000 -.002 .002 5 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 10 2690 ---- ---- ---- ---- .000 -.001 .001 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 5 26 2705 ---- ---- ---- ---- .000 -.001 .001 2710 ---- ---- ---- ---- .000 -.001 .001 2715 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 4 2750 ---- ---- ---- ---- .000 -.001 .001 40 2775 ---- ---- ---- ---- .000 -.001 .001 15 2800 ---- ---- ---- ---- .000 -.001 .001 21 2825 ---- ---- ---- ---- .000 -.001 .001 5 2850 ---- ---- ---- ---- .000 -.001 .001 12 2875 ---- ---- ---- ---- .000 -.001 .001 1 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 1 3025 ---- ---- ---- ---- .000 -.001 .001 4 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 225 765 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 1 2275 ---- ---- ---- ---- .000 -.001 .001 3 2300 ---- ---- ---- ---- .000 -.001 .001 24 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 12 2340 ---- ---- ---- ---- .000 -.001 .001 2 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 14 2355 ---- ---- ---- ---- .000 -.001 .001 7 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.002 .002 2370 ---- ---- ---- ---- .000 -.002 .002 10 2375 .002 .002 .002 .002 .000 -.002 1 .002 1 12 2380 ---- ---- ---- ---- .000 -.002 .002 2385 ---- ---- .002A .002A .000 -.003 .003 3 2390 ---- ---- .002A .002A .000 -.003 .003 1 2395 ---- ---- .002A .002A .000 -.004 .004 1 2400 ---- ---- .002A .002A .000 -.004 .004 3 20 2405 ---- ---- .002A .002A .000 -.005 .005 4 2410 ---- ---- .002A .002A .000 -.006 .006 2 2415 ---- ---- .002A .002A .000 -.007 .007 1 7 2420 ---- ---- .002A .002A .000 -.008 .008 2425 .001 .001 .001 .001 .000 -.009 17 .009 5 26 2430 ---- ---- .002A .002A .000 -.010 .010 2435 ---- ---- .002A .002A .000 -.012 .012 40 40 2440 ---- ---- .003A .003A .000 -.014 .014 6 2445 ---- ---- .003A .003A .000 -.016 .016 11 2450 ---- ---- .003A .003A .000 -.018 .018 6 16 2455 ---- ---- .003A .003A .000 -.022 1 .022 6 7 2460 ---- ---- .003A .003A .000 -.025 6 .025 2 3 2465 .005 .005 .003A .003A .000 -.030 2 .030 4 13 2470 .026 .038B .003A .003A .000 -.035 11 .035 11 2475 .031 .047B .003A .003A .000 -.041 9 .041 5 50 2480 ---- .059B .003A .059B .000 -.048 .048 4 11 2485 .047 .073B .003A .011B .000 -.056 12 .056 40 17 2490 .009 .090B .003A .028B .000 -.065 2 .065 8 7 2495 ---- .111B .003A .111B .000 -.077 .077 2 5 2500 .045 .134B .003A .003A .000 -.091 2 .091 29 76 2505 .056 .160B .003A .075B .000 -.107 43 .107 2 2 2510 ---- .188B .003A .188B .000 -.126 .126 2 31 2515 .001 .209B .001 .001 .000 -.147 2 .147 1 4 2520 .167 .236B .001 .001 .000 -.170 14 .170 1 34 2525 .173 .289B .015A .095B .024 -.171 26 .195 65 2530 .150 .309B .033A .039A .074 -.149 7 .223 19 2535 ---- .350B .055A .349B .124 -.128 .252 2540 ---- .392B .098A .391B .174 -.110 .284 3 26 2545 ---- .436B .138A .435B .224 -.095 .319 9 2550 .285 .504B .173A .273 .274 -.082 4 .356 2 12 2555 ---- .490B .239A .478B .324 -.072 .396 3 2560 ---- .540B .291A .531B .374 -.063 .437 3 2565 ---- .583B .339A .565B .424 -.056 .480 2 2570 ---- .639B .388A .628B .474 -.050 .524 5 2575 ---- .723B .434A .720B .524 -.045 .569 1 1 2580 ---- .744B .484A .742B .574 -.041 .615 2585 ---- .794B .534A .792B .624 -.037 .661 2 2590 ---- .844B .584A .844B .674 -.035 .709 2595 ---- .893B .634A .893B .724 -.032 .756 2600 ---- .943B .684A .943B .774 -.030 .804 1 2605 ---- .993B .734A .993B .824 -.028 .852 2610 ---- 1.043B .784A 1.043B .874 -.027 .901 2 2615 ---- 1.093B .834A 1.093B .924 -.025 .949 2620 ---- 1.143B .884A 1.143B .974 -.024 .998 2625 ---- 1.193B .934A 1.193B 1.024 -.023 1.047 2 2630 ---- 1.243B .984A 1.243B 1.074 -.022 1.096 2635 ---- 1.293B 1.034A 1.293B 1.124 -.022 1.146 2640 ---- 1.343B 1.084A 1.343B 1.174 -.021 1.195 2645 ---- 1.393B 1.133A 1.393B 1.224 -.021 1.245 2650 ---- 1.443B 1.183A 1.443B 1.274 -.020 1.294 1 2655 ---- 1.493B 1.233A 1.493B 1.324 -.020 1.344 2660 ---- 1.543B 1.283A 1.543B 1.374 -.019 1.393 2665 ---- 1.593B 1.333A 1.593B 1.424 -.019 1.443 2670 ---- 1.643B 1.383A 1.643B 1.474 -.019 1.493 2675 ---- 1.693B 1.433A 1.693B 1.524 -.019 1.543 2680 ---- 1.743B 1.483A 1.743B 1.574 -.018 1.592 2685 ---- 1.793B 1.533A 1.793B 1.624 -.018 1.642 2690 ---- 1.843B 1.583A 1.843B 1.674 -.018 1.692 2695 ---- 1.893B 1.633A 1.893B 1.724 -.018 1.742 2700 ---- 1.943B 1.683A 1.943B 1.774 -.018 1.792 1 2705 ---- 1.993B 1.733A 1.993B 1.824 -.018 1.842 2710 ---- 2.043B 1.783A 2.043B 1.874 -.018 1.892 2715 ---- 2.093B 1.833A 2.093B 1.924 -.018 1.942 2725 ---- 2.193B 1.933A 2.190B 2.024 -.018 2.042 2750 ---- 2.443B 2.183A 2.440B 2.274 -.018 2.292 2 2775 ---- 2.693B 2.433A 2.690B 2.524 -.018 2.542 2800 ---- 2.943B 2.683A 2.940B 2.774 -.018 2.792 2825 ---- 3.193B 2.933A 3.190B 3.024 -.018 3.042 2850 ---- 3.443B 3.184A 3.440B 3.274 -.018 3.292 2875 ---- 3.693B 3.433A 3.690B 3.524 -.018 3.542 2900 ---- 3.943B 3.683A 3.943B 3.774 -.018 3.792 2925 ---- 4.193B 3.934A 4.193B 4.024 -.018 4.042 2950 ---- 4.443B 4.184A 4.440B 4.274 -.018 4.292 2975 ---- 4.693B 4.434A 4.690B 4.524 -.018 4.542 3000 ---- 4.943B 4.684A 4.940B 4.774 -.018 4.792 3025 ---- 5.193B 4.934A 5.193B 5.024 -.018 5.042 3050 ---- 5.443B 5.184A 5.443B 5.274 -.018 5.292 3075 ---- 5.693B 5.434A 5.693B 5.524 -.018 5.542 3100 ---- 5.943B 5.683A 5.943B 5.774 -.018 5.792 3125 ---- 6.193B 5.933A 6.193B 6.024 -.018 6.042 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 168 651 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- 5.266B 5.096A 5.096A 5.226 +.017 5.209 2025 ---- 5.016B 4.846A 4.846A 4.976 +.017 4.959 2050 ---- 4.766B 4.596A 4.596A 4.726 +.017 4.709 2075 ---- 4.516B 4.346A 4.346A 4.476 +.017 4.459 2100 ---- 4.266B 4.107A 4.107A 4.226 +.017 4.209 2125 ---- 4.016B 3.857A 3.857A 3.976 +.017 3.959 2150 ---- 3.769B 3.607A 3.607A 3.726 +.017 3.709 2175 ---- 3.519B 3.358A 3.358A 3.476 +.017 3.459 2200 ---- 3.269B 3.108A 3.108A 3.226 +.017 3.209 2225 ---- 3.020B 2.859A 2.859A 2.976 +.017 2.959 2250 ---- 2.770B 2.610A 2.610A 2.726 +.016 2.710 2275 ---- 2.521B 2.361A 2.361A 2.476 +.015 2.461 2300 ---- 2.272B 2.113A 2.113A 2.226 +.014 2.212 2325 ---- 2.024B 1.866A 1.866A 1.977 +.012 1.965 2350 ---- 1.776B 1.621A 1.621A 1.729 +.009 1.720 2375 ---- 1.530B 1.288A 1.288A 1.482 +.005 1.477 2400 ---- 1.286B 1.054A 1.054A 1.238 UNCH 1.238 1 2405 ---- 1.237B 1.017A 1.017A 1.190 -.001 1.191 2410 ---- 1.189B 1.043A 1.043A 1.142 -.002 1.144 2415 ---- 1.141B .996A .996A 1.094 -.004 1.098 2420 ---- 1.093B .951A .951A 1.047 -.005 1.052 2425 ---- 1.104B .831A .831A 1.000 -.006 1.006 1 2430 ---- .997B .832A .832A .953 -.008 .961 2435 ---- .951B .787A .787A .906 -.011 .917 2440 ---- .905B .745A .745A .861 -.012 .873 2445 ---- .858B .706A .706A .815 -.014 .829 2450 ---- .872B .619A .619A .771 -.016 .787 2455 ---- .764B .627A .627A .727 -.019 .746 2460 ---- .745B .587A .587A .684 -.021 .705 2465 ---- .694B .553A .553A .641 -.024 .665 2470 ---- .650B .482A .482A .600 -.027 .627 2475 ---- .653B .432A .432A .560 -.030 .590 1 2 2480 ---- .573B .402A .402A .521 -.032 .553 2485 ---- .560B .372A .372A .482 -.037 .519 2490 ---- .522B .338A .338A .445 -.040 .485 7 2495 ---- .486B .309A .309A .410 -.043 .453 25 2500 ---- .457B .283A .283A .376 -.046 .422 53 2505 ---- .418B .257A .257A .344 -.048 .392 5 2510 ---- .390B .235A .235A .314 -.049 .363 5 2515 .318 .358B .212A .276A .286 -.050 2 .336 2 2520 .299 .328B .191A .251A .260 -.049 1 .309 75 76 2525 ---- .301B .173A .173A .236 -.048 .284 6 2530 ---- .273B .156A .156A .213 -.048 .261 2535 ---- .249B .141A .141A .192 -.047 .239 8 2540 ---- .227B .125A .125A .173 -.046 .219 2545 ---- .205B .113A .113A .155 -.046 .201 2550 ---- .186B .102A .102A .139 -.046 .185 3 2555 .149 .149 .092A .120A .124 -.046 1 .170 2560 .146 .146 .083A .108A .111 -.045 1 .156 2565 .101 .137B .075A .097A .099 -.043 142 .142 2570 ---- ---- .067A .067A .089 -.041 .130 2 5 2575 .094 .095 .060A .091 .079 -.040 22 .119 159 2580 ---- ---- .055A .055A .071 -.038 .109 2 5 2585 ---- ---- .050A .050A .064 -.035 .099 2590 .066 .080 .046A .054A .057 -.034 11 .091 2595 .059 .059 .042A .073B .051 -.032 10 .083 2600 ---- ---- .038A .038A .046 -.030 .076 1 151 2605 .059 .059 .035A .039A .042 -.028 1 .070 4 2610 ---- ---- .033A .033A .038 -.026 .064 2615 ---- ---- .031A .031A .034 -.025 .059 2620 ---- ---- .028A .028A .031 -.023 .054 4 2625 ---- ---- .026A .026A .028 -.022 .050 2630 .027 .027 .023A .032B .026 -.020 2 .046 2635 ---- ---- .022A .022A .023 -.019 .042 2640 ---- ---- .020A .020A .021 -.018 .039 3 2645 ---- ---- .020A .020A .019 -.017 .036 2650 ---- ---- .019A .019A .018 -.015 .033 2655 ---- ---- .018A .018A .016 -.014 .030 2660 ---- ---- .017A .017A .015 -.013 .028 2665 ---- ---- .016A .016A .014 -.012 .026 2670 ---- ---- .015A .015A .013 -.011 .024 2675 ---- ---- .014A .014A .012 -.011 .023 4 2680 ---- ---- .013A .013A .011 -.010 .021 2685 ---- ---- .013A .013A .011 -.009 .020 2690 ---- ---- .012A .012A .010 -.009 .019 2695 ---- ---- .012A .012A .009 -.009 .018 2700 ---- ---- .011A .011A .009 -.008 .017 1 2705 ---- ---- .011A .011A .008 -.008 .016 1 2710 ---- ---- .010A .010A .008 -.007 .015 2715 ---- ---- .010A .010A .007 -.007 .014 2725 ---- ---- .009A .009A .006 -.007 .013 4 2750 ---- ---- .008A .008A .005 -.005 .010 1 2775 ---- ---- .007A .007A .003 -.005 .008 2800 ---- ---- ---- ---- .003 -.003 .006 5 2825 ---- ---- ---- ---- .002 -.003 .005 5 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.001 .002 1 2950 ---- ---- ---- ---- .001 -.001 .002 1 2975 ---- ---- ---- ---- .001 -.001 .002 1 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 193 81 549 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 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.003 .004 2325 ---- ---- ---- ---- .002 -.005 .007 2350 ---- ---- .008A .008A .004 -.008 .012 2375 ---- ---- .011A .011A .007 -.012 .019 2400 ---- .032B .015A .015A .013 -.017 .030 1 2405 ---- .036B .016A .016A .015 -.018 .033 2410 ---- .041B .017A .017A .017 -.019 .036 2415 ---- .046B .019A .019A .019 -.021 .040 10 2420 ---- .051B .020A .020A .021 -.023 .044 2425 ---- .057B .022A .022A .024 -.024 .048 167 2430 ---- .064B .024A .024A .027 -.026 .053 2435 ---- .072B .027A .072B .031 -.027 .058 8 2440 ---- .081B .030A .081B .035 -.029 .064 5 2445 ---- .090B .034A .090B .040 -.031 .071 10 10 2450 .041 .100B .037A .042B .045 -.034 1 .079 2 2 2455 ---- .112B .040A .112B .051 -.036 .087 4 4 2460 ---- .125B .046A .125B .058 -.038 .096 2 66 2465 ---- .137B .050A .137B .066 -.041 .107 2470 ---- .153B .056A .153B .074 -.044 .118 2 12 2475 .121 .170B .064A .136B .084 -.047 2 .131 10 10 2480 ---- .188B .073A .188B .095 -.050 .145 16 2485 ---- .208B .082A .208B .107 -.053 .160 2490 ---- .229B .092A .229B .120 -.056 .176 10 2495 ---- .252B .104A .252B .134 -.060 .194 36 2500 .128 .277B .118A .152B .150 -.063 5 .213 140 2505 .192 .302B .134A .134A .168 -.065 2 .233 2510 .222 .330B .151A .151A .188 -.066 1 .254 2515 .246 .358B .169A .169A .210 -.067 1 .277 2520 .217 .389B .189A .189A .234 -.066 1 .300 86 75 2525 ---- .420B .211A .420B .260 -.065 .325 1 2530 ---- .451B .235A .447B .287 -.065 .352 2535 ---- .485B .260A .485B .316 -.064 .380 2540 .306 .515B .287A .347B .346 -.064 1 .410 2545 .350 .551B .316A .316A .379 -.063 1 .442 1 2550 .374 .599B .345A .345A .413 -.063 3 .476 2555 .441 .628B .384A .384A .448 -.062 2 .510 2560 ---- .667B .417A .666B .485 -.061 .546 2565 ---- .663B .456A .587B .523 -.060 .583 2570 ---- .705B .530A .689B .562 -.059 .621 2575 ---- .806B .523A .806B .603 -.057 .660 2580 ---- .791B .607A .778B .645 -.054 .699 2585 ---- .835B .647A .823B .687 -.053 .740 2590 ---- .880B .689A .863B .731 -.050 .781 2595 ---- .925B .727A .907B .775 -.048 .823 2600 ---- 1.030B .734A 1.029B .820 -.046 .866 2605 ---- .988B .814A .958B .865 -.045 .910 2610 ---- 1.035B .859A 1.004B .911 -.043 .954 2615 ---- 1.081B .894A 1.070B .958 -.041 .999 2620 ---- 1.128B .965A 1.100B 1.004 -.040 1.044 2625 ---- 1.264B .959A 1.263B 1.052 -.038 1.090 2630 ---- 1.223B 1.064A 1.205B 1.099 -.037 1.136 2635 ---- 1.270B 1.113A 1.242B 1.147 -.035 1.182 2640 ---- 1.318B 1.159A 1.295B 1.194 -.035 1.229 2645 ---- 1.366B 1.208A 1.334B 1.243 -.033 1.276 2650 ---- 1.504B 1.191A 1.504B 1.291 -.032 1.323 2655 ---- 1.463B 1.303A 1.445B 1.339 -.032 1.371 2660 ---- 1.512B 1.352A 1.494B 1.388 -.030 1.418 2665 ---- 1.560B 1.400A 1.543B 1.437 -.029 1.466 2670 ---- 1.609B 1.449A 1.592B 1.486 -.028 1.514 2675 ---- 1.658B 1.497A 1.628B 1.535 -.028 1.563 2680 ---- 1.707B 1.546A 1.677B 1.584 -.027 1.611 2685 ---- 1.756B 1.595A 1.722B 1.634 -.026 1.660 2690 ---- 1.805B 1.644A 1.789B 1.683 -.026 1.709 2695 ---- 1.855B 1.693A 1.825B 1.732 -.026 1.758 2700 ---- 1.904B 1.742A 1.888B 1.782 -.025 1.807 2705 ---- 1.953B 1.792A 1.925B 1.831 -.025 1.856 2710 ---- 2.003B 1.841A 1.986B 1.881 -.024 1.905 2715 ---- 2.052B 1.890A 2.033B 1.930 -.024 1.954 2725 ---- 2.151B 1.989A 2.132B 2.029 -.023 2.052 2750 ---- 2.398B 2.237A 2.370B 2.278 -.021 2.299 2775 ---- 2.647B 2.485A 2.631B 2.526 -.021 2.547 2800 ---- 2.895B 2.734A 2.880B 2.776 -.020 2.796 2825 ---- 3.144B 2.983A 3.125B 3.025 -.019 3.044 2850 ---- 3.394B 3.232A 3.379B 3.275 -.018 3.293 2875 ---- 3.643B 3.482A 3.629B 3.524 -.019 3.543 2900 ---- 3.893B 3.732A 3.865B 3.774 -.018 3.792 2925 ---- 4.143B 3.985A 4.116B 4.024 -.018 4.042 2950 ---- 4.405B 4.235A 4.372B 4.274 -.018 4.292 2975 ---- 4.655B 4.485A 4.621B 4.524 -.017 4.541 3000 ---- 4.905B 4.735A 4.871B 4.774 -.017 4.791 3025 ---- 5.155B 4.985A 5.121B 5.024 -.017 5.041 3050 ---- 5.405B 5.235A 5.371B 5.274 -.017 5.291 3075 ---- 5.655B 5.485A 5.625B 5.524 -.017 5.541 3100 ---- 5.894B 5.735A 5.879B 5.774 -.017 5.791 3125 ---- 6.143B 5.985A 6.110B 6.024 -.017 6.041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 116 574 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.017 4.959 2050 ---- ---- ---- ---- 4.726 +.017 4.709 2075 ---- ---- ---- ---- 4.476 +.017 4.459 2100 ---- ---- ---- ---- 4.226 +.017 4.209 2125 ---- ---- ---- ---- 3.977 +.017 3.960 2150 ---- ---- ---- ---- 3.728 +.017 3.711 2175 ---- ---- ---- ---- 3.479 +.016 3.463 2200 ---- ---- ---- ---- 3.231 +.015 3.216 2225 ---- ---- ---- ---- 2.984 +.014 2.970 2250 ---- ---- ---- ---- 2.739 +.014 2.725 2275 ---- ---- ---- ---- 2.494 +.011 2.483 2300 ---- 2.286B 2.056A 2.056A 2.252 +.009 2.243 2325 ---- 2.116B 1.823A 1.823A 2.012 +.005 2.007 2350 ---- 1.876B 1.596A 1.596A 1.776 UNCH 1.776 2375 ---- 1.644B 1.377A 1.377A 1.547 -.005 1.552 2400 ---- 1.424B 1.170A 1.170A 1.327 -.010 1.337 2405 ---- 1.326B 1.136A 1.136A 1.284 -.011 1.295 2410 ---- 1.282B 1.168A 1.168A 1.242 -.012 1.254 2415 ---- 1.239B 1.130A 1.130A 1.200 -.014 1.214 2420 ---- 1.196B 1.092A 1.092A 1.159 -.015 1.174 2425 ---- 1.210B .975A .975A 1.119 -.015 1.134 1 1 2430 ---- 1.113B 1.018A 1.018A 1.079 -.017 1.096 2435 ---- 1.071B .982A .982A 1.040 -.018 1.058 2440 ---- 1.029B .948A .948A 1.002 -.018 1.020 2 2 2445 ---- .989B .914A .914A .964 -.020 .984 2450 ---- 1.010B .799A .799A .927 -.021 .948 2455 ---- ---- .770A .770A .891 -.022 .913 2460 ---- ---- .739A .739A .855 -.023 .878 2465 ---- ---- .708A .708A .821 -.024 .845 2470 ---- .862B .679A .679A .787 -.025 .812 2475 ---- .830B .643A .643A .754 -.026 .780 2480 ---- .795B .614A .614A .722 -.027 .749 2485 ---- .762B .587A .587A .691 -.028 .719 2490 ---- .730B .560A .560A .660 -.029 .689 2495 ---- .700B .534A .534A .631 -.030 .661 2500 ---- .670B .509A .509A .602 -.031 .633 2505 ---- .641B .485A .485A .574 -.032 .606 2510 ---- .611B .463A .463A .548 -.031 .579 2515 ---- .584B .440A .440A .522 -.032 .554 2520 ---- .558B .417A .417A .497 -.032 .529 3 3 2525 ---- .532B .396A .396A .472 -.033 .505 2530 ---- .507B .377A .377A .449 -.033 .482 2535 ---- .482B .358A .358A .427 -.032 .459 2540 ---- .459B .339A .339A .405 -.032 .437 2545 ---- .438B .322A .322A .384 -.032 .416 2550 ---- .416B .305A .305A .365 -.031 .396 2555 ---- .396B .289A .289A .345 -.032 .377 2560 ---- .375B .273A .273A .327 -.031 .358 2565 ---- .356B .259A .259A .310 -.031 .341 2570 ---- .338B .245A .245A .293 -.031 .324 2575 ---- .322B .229A .229A .278 -.030 .308 2580 ---- .304B .217A .217A .263 -.030 .293 2 2585 ---- .289B .205A .205A .248 -.031 .279 2590 ---- .274B .194A .194A .235 -.030 .265 2595 ---- .259B .184A .184A .222 -.030 .252 2600 ---- .245B .174A .174A .210 -.030 .240 2605 ---- .232B .165A .165A .199 -.029 .228 2610 ---- .220B .156A .156A .188 -.029 .217 6 2615 ---- .208B .149A .149A .177 -.029 .206 1 2620 ---- .197B .141A .141A .168 -.028 .196 2625 ---- .187B .134A .134A .158 -.028 .186 2630 ---- ---- .127A .127A .150 -.027 .177 2635 ---- ---- .120A .120A .141 -.027 .168 2640 ---- ---- .114A .114A .134 -.025 .159 2645 ---- ---- .108A .108A .126 -.026 .152 2650 ---- ---- .103A .103A .119 -.025 .144 2655 ---- ---- .098A .098A .113 -.024 .137 2660 ---- ---- .093A .093A .107 -.023 .130 3 2665 ---- ---- .088A .088A .101 -.023 .124 2670 ---- ---- .084A .084A .096 -.022 .118 2675 ---- ---- .080A .080A .091 -.021 .112 2680 ---- ---- .076A .076A .087 -.019 .106 2685 ---- ---- .073A .073A .083 -.018 .101 2690 ---- ---- .071A .071A .079 -.018 .097 2695 ---- ---- .067A .067A .075 -.017 .092 2700 ---- ---- .064A .064A .071 -.017 .088 2705 ---- ---- .062A .062A .068 -.016 .084 2710 ---- ---- .059A .059A .065 -.015 .080 2715 ---- ---- .056A .056A .062 -.014 .076 2725 ---- ---- .052A .052A .057 -.013 .070 2750 ---- ---- .042A .042A .046 -.010 .056 2775 ---- ---- .035A .035A .037 -.009 .046 2800 ---- ---- .030A .030A .030 -.008 .038 2825 ---- ---- .026A .026A .025 -.007 .032 2850 ---- ---- .023A .023A .021 -.006 .027 2875 ---- ---- .020A .020A .018 -.005 .023 2900 ---- ---- .018A .018A .015 -.005 .020 2925 ---- ---- .016A .016A .013 -.004 .017 2950 ---- ---- ---- ---- .012 -.003 .015 2975 ---- ---- ---- ---- .010 -.004 .014 3000 ---- ---- ---- ---- .009 -.003 .012 3025 ---- ---- ---- ---- .008 -.003 .011 3050 ---- ---- ---- ---- .007 -.003 .010 3075 ---- ---- ---- ---- .006 -.003 .009 3100 ---- ---- ---- ---- .006 -.002 .008 3125 ---- ---- ---- ---- .005 -.003 .008 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 UNCH .002 4 2125 ---- ---- ---- ---- .003 UNCH .003 2150 ---- ---- ---- ---- .004 -.001 .005 2175 ---- ---- ---- ---- .006 -.001 .007 2200 ---- ---- ---- ---- .008 -.002 .010 2225 ---- ---- ---- ---- .011 -.003 .014 2250 ---- .020B .017A .020B .016 -.003 .019 2275 ---- ---- .021A .021A .021 -.006 .027 2300 ---- .038B .027A .038B .028 -.009 .037 2325 ---- .053B .035A .035A .038 -.013 .051 2350 ---- .074B .048A .048A .053 -.017 .070 2375 ---- .105B .066A .066A .073 -.022 .095 2400 ---- .148B .091A .148B .103 -.027 .130 12 2405 ---- .157B .097A .157B .110 -.028 .138 2410 ---- .168B .104A .168B .118 -.029 .147 2415 ---- .179B .111A .179B .126 -.030 .156 10 10 2420 ---- .192B .118A .192B .135 -.031 .166 2425 ---- .204B .126A .204B .144 -.033 .177 2430 ---- .219B .135A .217B .155 -.033 .188 2435 ---- .232B .144A .232B .165 -.035 .200 2440 ---- .247B .154A .247B .177 -.036 .213 2445 ---- .263B .164A .263B .189 -.037 .226 2450 ---- .279B .176A .279B .202 -.038 .240 2 2455 ---- .296B .187A .296B .216 -.039 .255 2460 ---- .315B .200A .314B .230 -.040 .270 2465 ---- .334B .213A .333B .246 -.041 .287 2470 ---- .355B .227A .355B .262 -.042 .304 11 2475 ---- .374B .245A .374B .279 -.043 .322 9 2480 ---- .397B .260A .397B .296 -.045 .341 2485 ---- .419B .277A .419B .315 -.045 .360 2490 ---- .443B .295A .443B .335 -.046 .381 2495 ---- .468B .314A .468B .355 -.047 .402 3 2500 ---- .493B .333A .493B .376 -.048 .424 3 2505 ---- .518B .354A .518B .399 -.048 .447 2510 ---- .545B .375A .545B .422 -.049 .471 2515 ---- .572B .397A .572B .446 -.049 .495 2520 ---- .601B .421A .601B .471 -.049 .520 2525 ---- .632B .445A .632B .496 -.050 .546 2530 .586 .662B .470A .660B .523 -.049 5 .572 5 2535 ---- .692B .496A .691B .551 -.049 .600 2540 ---- .723B .522A .722B .579 -.049 .628 2545 ---- .756B .550A .755B .608 -.049 .657 2550 ---- .790B .578A .790B .638 -.049 .687 2 2555 ---- .824B .607A .823B .669 -.048 .717 2560 ---- .858B .637A .857B .701 -.048 .749 2565 .785 .894B .668A .840B .733 -.048 4 .781 2570 ---- .930B .708A .929B .767 -.047 .814 2575 ---- .967B .733A .967B .801 -.047 .848 1 2580 .890 1.004B .774A .898B .836 -.047 4 .883 3 2585 ---- .959B .807A .807A .872 -.047 .919 2590 ---- .998B .841A .841A .908 -.047 .955 4 2595 ---- 1.037B .885A .885A .945 -.047 .992 2600 ---- 1.163B .907A 1.163B .983 -.046 1.029 2605 ---- 1.117B 1.021A 1.021A 1.021 -.047 1.068 2610 ---- 1.158B 1.058A 1.058A 1.060 -.046 1.106 2615 ---- 1.201B 1.096A 1.096A 1.100 -.046 1.146 2620 ---- 1.244B 1.133A 1.133A 1.140 -.045 1.185 2625 ---- 1.371B 1.101A 1.370B 1.181 -.044 1.225 2630 ---- 1.330B 1.210A 1.210A 1.222 -.044 1.266 2635 ---- 1.373B 1.250A 1.250A 1.264 -.043 1.307 2640 ---- 1.417B 1.290A 1.290A 1.306 -.043 1.349 2645 ---- 1.461B 1.330A 1.330A 1.349 -.042 1.391 2650 ---- 1.590B 1.309A 1.590B 1.392 -.041 1.433 2655 ---- 1.554B 1.412A 1.412A 1.435 -.041 1.476 2660 ---- 1.601B 1.454A 1.454A 1.479 -.040 1.519 2665 ---- 1.648B 1.497A 1.497A 1.523 -.040 1.563 3 2670 ---- 1.695B 1.540A 1.540A 1.568 -.038 1.606 2675 ---- 1.815B 1.528A 1.815B 1.613 -.038 1.651 3 2680 ---- 1.775B 1.626A 1.626A 1.659 -.036 1.695 2685 ---- 1.771B 1.670A 1.670A 1.704 -.036 1.740 2690 ---- ---- 1.714A 1.714A 1.750 -.035 1.785 2695 ---- ---- 1.759A 1.759A 1.797 -.034 1.831 2700 ---- 2.047B 1.752A 2.047B 1.843 -.033 1.876 2705 ---- ---- ---- ---- 1.890 -.032 1.922 2710 ---- ---- ---- ---- 1.937 -.031 1.968 2715 ---- ---- ---- ---- 1.984 -.031 2.015 2725 ---- 2.283B 1.984A 2.283B 2.078 -.030 2.108 2750 ---- 2.523B 2.220A 2.523B 2.317 -.027 2.344 2775 ---- 2.765B 2.456A 2.765B 2.558 -.025 2.583 2800 ---- 2.905B 2.698A 2.905B 2.801 -.024 2.825 2825 ---- ---- ---- ---- 3.046 -.023 3.069 2850 ---- ---- ---- ---- 3.292 -.022 3.314 2875 ---- ---- ---- ---- 3.538 -.022 3.560 2900 ---- ---- ---- ---- 3.786 -.021 3.807 2925 ---- ---- ---- ---- 4.033 -.021 4.054 2950 ---- ---- ---- ---- 4.282 -.020 4.302 2975 ---- ---- ---- ---- 4.530 -.020 4.550 3000 ---- ---- ---- ---- 4.779 -.019 4.798 3025 ---- ---- ---- ---- 5.028 -.019 5.047 3050 ---- ---- ---- ---- 5.277 -.019 5.296 3075 ---- ---- ---- ---- 5.526 -.019 5.545 3100 ---- ---- ---- ---- 5.776 -.018 5.794 3125 ---- ---- ---- ---- 6.025 -.019 6.044 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 75 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.017 4.959 2050 ---- ---- ---- ---- 4.726 +.016 4.710 2075 ---- ---- ---- ---- 4.476 +.015 4.461 2100 ---- ---- ---- ---- 4.227 +.014 4.213 2125 ---- ---- ---- ---- 3.979 +.014 3.965 2150 ---- ---- ---- ---- 3.731 +.012 3.719 2175 ---- ---- ---- ---- 3.484 +.011 3.473 2200 ---- ---- ---- ---- 3.239 +.010 3.229 2225 ---- ---- ---- ---- 2.995 +.008 2.987 2250 ---- ---- 2.558A 2.558A 2.753 +.006 2.747 2275 ---- 2.616B 2.323A 2.323A 2.514 +.005 2.509 2300 ---- 2.380B 2.093A 2.093A 2.278 +.002 2.276 2325 ---- 2.144B 1.868A 1.868A 2.047 -.001 2.048 2350 ---- 1.915B 1.652A 1.652A 1.822 -.004 1.826 2375 ---- 1.695B 1.445A 1.445A 1.605 -.008 1.613 2400 ---- 1.485B 1.249A 1.249A 1.398 -.012 1.410 2405 ---- 1.394B 1.219A 1.219A 1.358 -.012 1.370 2410 ---- ---- ---- ---- 1.318 -.014 1.332 2415 ---- ---- ---- ---- 1.280 -.014 1.294 2420 ---- ---- ---- ---- 1.241 -.015 1.256 2425 ---- 1.285B 1.066A 1.066A 1.204 -.015 1.219 2430 ---- ---- ---- ---- 1.167 -.016 1.183 2435 ---- ---- ---- ---- 1.130 -.017 1.147 2440 ---- ---- ---- ---- 1.094 -.018 1.112 2445 ---- ---- ---- ---- 1.059 -.018 1.077 2450 ---- 1.100B .899A .899A 1.024 -.019 1.043 2455 ---- ---- ---- ---- .991 -.019 1.010 2460 ---- 1.030B .846A .846A .957 -.020 .977 2465 ---- .997B .816A .816A .925 -.020 .945 2470 ---- .964B .779A .779A .893 -.021 .914 2475 ---- .931B .751A .751A .862 -.021 .883 2480 ---- .900B .723A .723A .831 -.022 .853 2485 ---- .869B .696A .696A .801 -.022 .823 2490 ---- .838B .669A .669A .772 -.023 .795 2495 ---- .809B .644A .644A .744 -.023 .767 3 2500 ---- .780B .620A .620A .716 -.024 .740 2505 ---- .752B .596A .596A .689 -.024 .713 2510 ---- .725B .571A .571A .662 -.026 .688 2515 ---- .698B .548A .548A .637 -.026 .663 2520 ---- .672B .526A .526A .612 -.026 .638 2525 ---- .645B .505A .505A .587 -.028 .615 2530 ---- .622B .484A .484A .564 -.028 .592 1 2535 ---- .598B .464A .464A .542 -.027 .569 2540 ---- .575B .445A .445A .520 -.027 .547 2545 ---- .551B .426A .426A .499 -.027 .526 2550 ---- .529B .408A .408A .478 -.027 .505 2555 ---- .508B .392A .392A .459 -.026 .485 2560 ---- .488B .375A .375A .440 -.026 .466 2565 ---- .469B .358A .358A .421 -.026 .447 2570 ---- .449B .342A .342A .403 -.026 .429 2575 ---- .430B .328A .328A .386 -.026 .412 2580 ---- .412B .313A .313A .370 -.025 .395 2585 ---- .396B .301A .301A .353 -.025 .378 2590 ---- .378B .285A .285A .338 -.025 .363 2595 ---- .362B .272A .272A .323 -.025 .348 2600 ---- .347B .260A .260A .309 -.024 .333 2605 ---- .332B .249A .249A .295 -.024 .319 2610 ---- .318B .238A .238A .282 -.024 .306 2615 ---- .304B .228A .228A .269 -.024 .293 2620 ---- .291B .218A .218A .257 -.024 .281 2625 ---- .278B .210A .210A .246 -.023 .269 14 2630 ---- .266B .201A .201A .235 -.023 .258 2635 ---- .255B .191A .191A .225 -.023 .248 2640 ---- .244B .184A .184A .215 -.022 .237 2645 ---- .233B .175A .175A .205 -.022 .227 2650 ---- .223B .169A .169A .196 -.022 .218 2655 ---- .213B .161A .161A .188 -.021 .209 2660 ---- .204B .154A .154A .179 -.022 .201 2675 ---- .178B .136A .136A .157 -.020 .177 2700 ---- ---- .110A .110A .127 -.018 .145 2 2725 ---- ---- .091A .091A .103 -.016 .119 20 2750 ---- ---- .076A .076A .085 -.014 .099 2775 ---- ---- .064A .064A .070 -.012 .082 12 2800 ---- ---- .055A .055A .058 -.011 .069 1 2825 ---- ---- .047A .047A .049 -.010 .059 2850 .044 .045B .042A .042A .042 -.008 1 .050 3 3 2875 ---- ---- .037A .037A .036 -.007 .043 2 2 2900 .029 .029 .029 .032B .031 -.006 3 .037 11 9 2925 ---- ---- .029A .029A .026 -.006 .032 2950 ---- ---- .027A .027A .023 -.005 .028 10 13 2975 .021 .021 .019 .021B .020 -.005 6 .025 3000 ---- ---- ---- ---- .018 -.004 .022 1 1 3025 ---- ---- ---- ---- .016 -.003 .019 3050 ---- ---- ---- ---- .014 -.003 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 27 81 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- ---- ---- .005 -.004 .009 2125 ---- ---- ---- ---- .007 -.005 .012 2150 ---- ---- ---- ---- .010 -.005 .015 2175 ---- ---- .018A .018A .013 -.007 .020 2200 ---- ---- .022A .022A .018 -.008 .026 2225 ---- ---- .026A .026A .024 -.009 .033 2250 ---- ---- .033A .033A .032 -.011 .043 2275 ---- ---- .042A .042A .042 -.013 .055 2300 ---- .073B .054A .054A .056 -.016 .072 2325 ---- .098B .070A .070A .075 -.018 .093 2350 ---- .131B .091A .091A .099 -.022 .121 2375 ---- .173B .120A .120A .132 -.025 .157 2 2400 ---- .229B .158A .229B .174 -.029 .203 2405 ---- .241B .167A .241B .184 -.030 .214 2410 ---- .253B .176A .252B .195 -.030 .225 2415 ---- .267B .186A .267B .206 -.031 .237 2420 ---- .282B .197A .282B .218 -.032 .250 2425 ---- .298B .207A .296B .230 -.032 .262 10 2430 ---- .312B .219A .309B .243 -.033 .276 2435 ---- .329B .231A .325B .256 -.034 .290 2440 ---- .346B .243A .243A .270 -.035 .305 2445 ---- .362B .257A .257A .285 -.035 .320 2450 ---- .381B .271A .271A .300 -.036 .336 2455 ---- .400B .285A .285A .316 -.036 .352 2460 ---- .420B .300A .300A .333 -.037 .370 2465 ---- .442B .318A .318A .350 -.037 .387 2470 ---- .463B .334A .334A .368 -.038 .406 2475 ---- .484B .351A .351A .387 -.038 .425 2480 ---- .505B .369A .369A .406 -.039 .445 11 2485 ---- .530B .388A .523B .426 -.039 .465 2490 ---- .555B .406A .406A .447 -.039 .486 2495 ---- .578B .426A .426A .468 -.040 .508 2500 ---- .605B .447A .447A .490 -.041 .531 2505 ---- .630B .469A .469A .513 -.042 .555 2510 ---- .657B .492A .492A .536 -.043 .579 1 2515 ---- .685B .515A .515A .561 -.043 .604 2520 ---- .712B .539A .539A .586 -.043 .629 2525 ---- .741B .563A .563A .611 -.045 .656 2530 ---- .770B .588A .588A .638 -.044 .682 2535 ---- .800B .614A .614A .665 -.045 .710 1 2540 ---- .830B .640A .640A .693 -.045 .738 10 10 2545 ---- .861B .668A .668A .722 -.044 .766 2550 ---- .893B .695A .695A .752 -.044 .796 2555 ---- .926B .725A .725A .782 -.043 .825 2560 ---- .959B .753A .927B .813 -.043 .856 1 2565 ---- .993B .783A .783A .844 -.043 .887 2570 ---- 1.027B .814A .814A .876 -.043 .919 1 2575 ---- 1.063B .846A 1.063B .909 -.042 .951 2580 ---- 1.099B .954A .954A .942 -.042 .984 2585 ---- 1.135B .987A .987A .976 -.042 1.018 2590 ---- 1.170B 1.021A 1.021A 1.011 -.041 1.052 2595 ---- ---- ---- ---- 1.046 -.041 1.087 2600 ---- 1.248B 1.012A 1.248B 1.081 -.042 1.123 2605 ---- ---- ---- ---- 1.117 -.042 1.159 2610 ---- ---- ---- ---- 1.154 -.041 1.195 2615 ---- ---- ---- ---- 1.191 -.041 1.232 2620 ---- ---- ---- ---- 1.229 -.041 1.270 2625 ---- 1.445B 1.194A 1.445B 1.268 -.040 1.308 2630 ---- ---- ---- ---- 1.307 -.040 1.347 2635 ---- ---- ---- ---- 1.346 -.040 1.386 2640 ---- ---- ---- ---- 1.386 -.040 1.426 2645 ---- ---- ---- ---- 1.427 -.039 1.466 2650 ---- 1.653B 1.390A 1.653B 1.467 -.039 1.506 2655 ---- ---- ---- ---- 1.509 -.038 1.547 2660 ---- ---- ---- ---- 1.551 -.037 1.588 2675 ---- 1.870B 1.598A 1.870B 1.678 -.037 1.715 2700 ---- 2.094B 1.815A 2.094B 1.897 -.035 1.932 2725 ---- 2.323B 2.035A 2.323B 2.123 -.033 2.156 2750 ---- 2.557B 2.265A 2.557B 2.354 -.031 2.385 2775 ---- 2.793B 2.496A 2.793B 2.589 -.029 2.618 2800 ---- 3.033B 2.732A 3.033B 2.827 -.028 2.855 2825 ---- 3.274B 2.968A 3.274B 3.068 -.026 3.094 2850 ---- 3.518B 3.212A 3.518B 3.310 -.025 3.335 2875 ---- 3.619B 3.452A 3.619B 3.554 -.024 3.578 2900 ---- ---- ---- ---- 3.798 -.023 3.821 2925 ---- ---- ---- ---- 4.044 -.022 4.066 2950 ---- ---- ---- ---- 4.290 -.022 4.312 2975 ---- ---- ---- ---- 4.537 -.021 4.558 3000 ---- ---- ---- ---- 4.785 -.020 4.805 3025 ---- ---- ---- ---- 5.033 -.020 5.053 3050 ---- ---- ---- ---- 5.281 -.019 5.300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 37 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.226 +.017 5.209 2025 ---- ---- ---- ---- 4.976 +.016 4.960 2050 ---- ---- ---- ---- 4.727 +.016 4.711 2075 ---- ---- ---- ---- 4.478 +.015 4.463 2100 ---- ---- ---- ---- 4.230 +.014 4.216 2125 ---- ---- ---- ---- 3.983 +.012 3.971 2150 ---- ---- ---- ---- 3.738 +.012 3.726 2175 ---- ---- ---- ---- 3.494 +.011 3.483 2200 ---- ---- 3.057A 3.057A 3.251 +.008 3.243 2225 ---- 3.068B 2.821A 2.821A 3.011 +.007 3.004 2250 ---- 2.876B 2.588A 2.588A 2.774 +.005 2.769 2275 ---- 2.640B 2.359A 2.359A 2.541 +.003 2.538 2300 ---- 2.410B 2.136A 2.136A 2.312 +.001 2.311 2325 ---- 2.185B 1.921A 1.921A 2.088 -.002 2.090 2350 ---- 1.965B 1.712A 1.712A 1.872 -.005 1.877 2375 ---- 1.753B 1.512A 1.512A 1.665 -.007 1.672 2400 ---- 1.552B 1.324A 1.324A 1.469 -.009 1.478 2405 ---- 1.462B 1.295A 1.295A 1.432 -.009 1.441 2410 ---- 1.425B 1.260A 1.260A 1.394 -.010 1.404 2415 ---- 1.388B 1.225A 1.225A 1.358 -.010 1.368 2420 ---- 1.351B 1.191A 1.191A 1.321 -.011 1.332 2425 ---- 1.362B 1.149A 1.149A 1.286 -.010 1.296 2430 ---- 1.280B 1.125A 1.125A 1.251 -.010 1.261 2435 ---- 1.245B 1.094A 1.094A 1.216 -.011 1.227 2440 ---- 1.211B 1.061A 1.061A 1.182 -.012 1.194 2445 ---- 1.177B 1.030A 1.030A 1.148 -.012 1.160 2450 ---- 1.184B .988A .988A 1.115 -.013 1.128 2455 ---- 1.152B .968A .968A 1.082 -.014 1.096 2460 ---- 1.119B .938A .938A 1.050 -.015 1.065 2465 ---- 1.086B .900A .900A 1.019 -.015 1.034 2470 ---- 1.055B .871A .871A .988 -.016 1.004 2475 ---- 1.024B .843A .843A .958 -.016 .974 2480 ---- .993B .817A .817A .928 -.018 .946 2485 ---- .963B .790A .790A .899 -.018 .917 2490 ---- .934B .765A .765A .871 -.019 .890 2495 ---- .905B .740A .740A .843 -.020 .863 2500 ---- .877B .715A .715A .816 -.020 .836 2505 ---- .850B .691A .691A .790 -.020 .810 2510 ---- .823B .668A .668A .764 -.021 .785 2515 ---- .797B .645A .645A .738 -.022 .760 2520 ---- .771B .623A .623A .713 -.023 .736 2525 ---- .746B .601A .601A .689 -.023 .712 2530 ---- .722B .580A .580A .665 -.024 .689 2535 ---- .698B .559A .559A .643 -.023 .666 2540 ---- .675B .540A .540A .621 -.023 .644 2545 ---- .651B .520A .520A .599 -.023 .622 2550 ---- .629B .502A .502A .578 -.023 .601 2555 ---- .608B .484A .484A .558 -.022 .580 2560 ---- .588B .466A .466A .539 -.022 .561 2565 ---- .567B .450A .450A .520 -.021 .541 2570 ---- .548B .433A .433A .501 -.022 .523 3 3 2575 ---- .528B .418A .418A .483 -.022 .505 2580 ---- .509B .402A .402A .466 -.021 .487 2585 ---- .492B .388A .388A .449 -.022 .471 2590 ---- .474B .374A .374A .433 -.021 .454 2595 ---- .457B .360A .360A .417 -.021 .438 2600 ---- .440B .347A .347A .402 -.021 .423 2605 ---- .424B .331A .331A .387 -.021 .408 2610 ---- ---- ---- .319A .372 ---- ---- 2615 ---- ---- ---- .307A .359 ---- ---- 2620 ---- ---- ---- .295A .345 ---- ---- 2625 ---- .366B .283A .283A .332 -.021 .353 2650 ---- .303B .237A .237A .274 -.021 .295 2675 ---- .251B .197A .197A .227 -.019 .246 11 11 2700 ---- .207B .165A .165A .188 -.018 .206 2725 ---- ---- .139A .139A .157 -.017 .174 2750 ---- ---- .118A .118A .132 -.015 .147 2775 ---- ---- .101A .101A .111 -.015 .126 2800 ---- ---- .087A .087A .095 -.013 .108 2825 ---- ---- .076A .076A .081 -.012 .093 2850 ---- ---- .066A .066A .070 -.010 .080 2875 ---- ---- .058A .058A .060 -.010 .070 2900 ---- ---- .053A .053A .052 -.009 .061 2925 ---- ---- .047A .047A .045 -.009 .054 2950 ---- ---- .043A .043A .040 -.007 .047 2975 ---- ---- .039A .039A .035 -.007 .042 3000 ---- ---- .036A .036A .031 -.006 .037 3025 ---- ---- ---- .033A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .006 -.003 .009 2075 ---- ---- ---- ---- .008 -.004 .012 2100 ---- ---- ---- ---- .011 -.004 .015 2125 ---- ---- ---- ---- .015 -.004 .019 2150 ---- ---- .023A .023A .019 -.006 .025 2175 ---- ---- .028A .028A .025 -.007 .032 2200 ---- ---- .034A .034A .033 -.008 .041 2225 ---- ---- .043A .043A .042 -.011 .053 2250 ---- .068B .054A .068B .055 -.012 .067 2275 ---- .089B .069A .069A .071 -.014 .085 2300 ---- .115B .088A .088A .091 -.017 .108 2325 ---- .148B .112A .112A .118 -.019 .137 2350 ---- .189B .141A .141A .151 -.022 .173 2375 ---- .241B .179A .179A .194 -.024 .218 2400 ---- .304B .227A .304B .247 -.026 .273 2405 ---- .319B .238A .319B .259 -.026 .285 2410 ---- .334B .250A .334B .272 -.026 .298 2415 ---- .349B .261A .348B .285 -.027 .312 2420 ---- .364B .274A .362B .298 -.028 .326 2425 ---- .381B .286A .379B .313 -.027 .340 2430 ---- .398B .300A .300A .327 -.028 .355 2435 ---- .415B .313A .313A .343 -.028 .371 2440 ---- .434B .328A .328A .358 -.029 .387 2445 ---- .453B .343A .343A .374 -.030 .404 2450 ---- .472B .359A .359A .391 -.030 .421 2455 ---- .492B .375A .375A .408 -.031 .439 2460 ---- .513B .393A .393A .426 -.032 .458 2465 ---- .534B .410A .410A .445 -.032 .477 2470 ---- .556B .428A .428A .464 -.032 .496 2475 ---- .577B .446A .446A .483 -.034 .517 2480 ---- .602B .465A .600B .504 -.034 .538 2485 ---- .625B .485A .485A .525 -.034 .559 2490 ---- .649B .505A .505A .546 -.036 .582 2495 ---- .675B .526A .526A .568 -.037 .605 2500 ---- .701B .548A .548A .591 -.037 .628 2505 ---- .726B .570A .570A .614 -.038 .652 2510 ---- .753B .593A .593A .638 -.038 .676 2515 ---- .780B .616A .616A .662 -.039 .701 2520 ---- .808B .640A .640A .687 -.040 .727 2525 ---- .838B .664A .664A .713 -.040 .753 2530 ---- .867B .689A .689A .739 -.040 .779 2535 ---- .896B .715A .715A .766 -.040 .806 2540 ---- .926B .742A .742A .794 -.040 .834 2545 ---- .957B .769A .769A .823 -.039 .862 2550 ---- .989B .796A .796A .852 -.039 .891 2555 ---- 1.021B .825A .825A .881 -.039 .920 2560 ---- 1.051B .854A .854A .912 -.038 .950 2565 ---- 1.084B .883A 1.053B .943 -.038 .981 2570 ---- 1.119B .913A 1.086B .974 -.038 1.012 2575 ---- 1.154B .944A 1.154B 1.006 -.038 1.044 2580 ---- 1.188B .975A .975A 1.038 -.039 1.077 2585 ---- 1.222B 1.014A 1.014A 1.071 -.039 1.110 2590 ---- 1.256B 1.111A 1.111A 1.105 -.038 1.143 2595 ---- 1.292B 1.145A 1.145A 1.139 -.038 1.177 2600 ---- 1.333B 1.106A 1.333B 1.173 -.039 1.212 2605 ---- 1.365B 1.213A 1.213A 1.208 -.039 1.247 2610 ---- ---- ---- 1.278A 1.244 ---- ---- 2615 ---- ---- ---- 1.314A 1.280 ---- ---- 2620 ---- ---- ---- 1.351A 1.316 ---- ---- 2625 ---- 1.522B 1.281A 1.522B 1.353 -.038 1.391 2650 ---- 1.723B 1.470A 1.723B 1.545 -.037 1.582 2675 ---- 1.932B 1.669A 1.932B 1.746 -.037 1.783 2700 ---- 2.148B 1.877A 2.148B 1.957 -.035 1.992 2725 ---- 2.371B 2.093A 2.371B 2.175 -.034 2.209 2750 ---- 2.599B 2.315A 2.599B 2.399 -.033 2.432 2775 ---- 2.830B 2.540A 2.830B 2.629 -.031 2.660 2800 ---- 3.065B 2.770A 3.065B 2.861 -.030 2.891 2825 ---- 3.303B 3.005A 3.303B 3.097 -.029 3.126 2850 ---- 3.542B 3.240A 3.542B 3.336 -.027 3.363 2875 ---- 3.783B 3.480A 3.783B 3.576 -.026 3.602 2900 ---- 4.026B 3.720A 4.026B 3.817 -.026 3.843 2925 ---- 4.270B 3.964A 4.270B 4.060 -.025 4.085 2950 ---- 4.341B 4.208A 4.341B 4.304 -.024 4.328 2975 ---- ---- ---- ---- 4.549 -.023 4.572 3000 ---- ---- ---- ---- 4.795 -.022 4.817 3025 ---- ---- ---- 5.071A 5.041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 1.64 ---- ---- 11500 ---- ---- ---- ---- 1.14 -.08 1.22 11550 ---- ---- ---- ---- .64 -.08 .72 11600 ---- ---- ---- ---- .14 -.07 .21 11650 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 57.14 -.06 57.20 5950 ---- ---- ---- ---- 56.64 -.06 56.70 6000 ---- ---- ---- ---- 56.14 -.06 56.20 6050 ---- ---- ---- ---- 55.64 -.06 55.70 6100 ---- ---- ---- ---- 55.14 -.06 55.20 6150 ---- ---- ---- ---- 54.64 -.06 54.70 6200 ---- ---- ---- ---- 54.14 -.06 54.20 6250 ---- ---- ---- ---- 53.64 -.06 53.70 6300 ---- ---- ---- ---- 53.14 -.06 53.20 6350 ---- ---- ---- ---- 52.64 -.06 52.70 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.97 +.71 4.26 10050 ---- ---- ---- ---- 4.64 +.68 3.96 10100 ---- ---- ---- ---- 4.32 +.64 3.68 10150 ---- ---- ---- ---- 4.01 +.60 3.41 10200 ---- ---- ---- ---- 3.72 +.57 3.15 10250 ---- ---- ---- ---- 3.44 +.54 2.90 10300 ---- ---- ---- ---- 3.18 +.51 2.67 10350 ---- ---- ---- ---- 2.93 +.48 2.45 10400 ---- ---- ---- ---- 2.69 +.44 2.25 10450 ---- ---- ---- ---- 2.47 +.42 2.05 10500 ---- ---- ---- ---- 2.25 +.38 1.87 10550 ---- ---- ---- ---- 2.06 +.36 1.70 10600 ---- ---- ---- ---- 1.87 +.32 1.55 10650 ---- ---- ---- ---- 1.70 +.30 1.40 10700 ---- ---- ---- ---- 1.54 +.27 1.27 10750 ---- ---- ---- ---- 1.39 +.25 1.14 10800 ---- ---- ---- ---- 1.26 +.23 1.03 10850 ---- ---- ---- ---- 1.13 +.21 .92 11500 ---- ---- ---- ---- .23 +.04 .19 11550 ---- ---- ---- ---- .20 +.04 .16 11600 ---- ---- ---- ---- .18 +.04 .14 11650 ---- ---- ---- ---- .15 +.03 .12 11700 ---- ---- ---- ---- .13 +.02 .11 11750 ---- ---- ---- ---- .11 +.02 .09 11800 ---- ---- ---- ---- .10 +.02 .08 11850 ---- ---- ---- ---- .08 +.01 .07 11900 ---- ---- ---- ---- .07 +.01 .06 11950 ---- ---- ---- ---- .06 +.01 .05 12000 ---- ---- ---- ---- .05 +.01 .04 12050 ---- ---- ---- ---- .04 UNCH .04 12100 ---- ---- ---- ---- .04 +.01 .03 12150 ---- ---- ---- ---- .03 UNCH .03 12200 ---- ---- ---- ---- .03 +.01 .02 12250 ---- ---- ---- ---- .02 UNCH .02 12300 ---- ---- ---- ---- .02 UNCH .02 12350 ---- ---- ---- ---- .02 +.01 .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 5900 ---- ---- ---- ---- 44.42 +1.20 43.22 5950 ---- ---- ---- ---- 43.92 +1.20 42.72 6000 ---- ---- ---- ---- 43.42 +1.20 42.22 6050 ---- ---- ---- ---- 42.93 +1.20 41.73 6100 ---- ---- ---- ---- 42.43 +1.20 41.23 6150 ---- ---- ---- ---- 41.93 +1.20 40.73 6200 ---- ---- ---- ---- 41.43 +1.20 40.23 6250 ---- ---- ---- ---- 40.93 +1.19 39.74 6300 ---- ---- ---- ---- 40.43 +1.20 39.23 9950 ---- ---- ---- ---- 5.32 +.75 4.57 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.24 +.48 5.76 10050 ---- ---- ---- ---- 5.97 +.46 5.51 10100 ---- ---- ---- ---- 5.71 +.44 5.27 10150 ---- ---- ---- ---- 5.46 +.43 5.03 10200 ---- ---- ---- ---- 5.22 +.42 4.80 10250 ---- ---- ---- ---- 4.99 +.41 4.58 10300 ---- ---- ---- ---- 4.76 +.39 4.37 10350 ---- ---- ---- ---- 4.54 +.37 4.17 10400 ---- ---- ---- ---- 4.33 +.36 3.97 10450 ---- ---- ---- ---- 4.13 +.35 3.78 10500 ---- ---- ---- ---- 3.93 +.34 3.59 10550 ---- ---- ---- ---- 3.74 +.32 3.42 10600 ---- ---- ---- ---- 3.56 +.31 3.25 10650 ---- ---- ---- ---- 3.38 +.30 3.08 10700 ---- ---- ---- ---- 3.21 +.28 2.93 10750 ---- ---- ---- ---- 3.05 +.28 2.77 11250 ---- ---- ---- ---- 1.75 +.17 1.58 11300 ---- ---- ---- ---- 1.65 +.16 1.49 11350 ---- ---- ---- ---- 1.56 +.16 1.40 11400 ---- ---- ---- ---- 1.47 +.15 1.32 11450 ---- ---- ---- ---- 1.38 +.14 1.24 11500 ---- ---- ---- ---- 1.30 +.13 1.17 11550 ---- ---- ---- ---- 1.22 +.12 1.10 11600 ---- ---- ---- ---- 1.15 +.12 1.03 11650 ---- ---- ---- ---- 1.08 +.11 .97 11700 ---- ---- ---- ---- 1.02 +.11 .91 11750 ---- ---- ---- ---- .95 +.10 .85 11800 ---- ---- ---- ---- .89 +.09 .80 11850 ---- ---- ---- ---- .84 +.09 .75 11900 ---- ---- ---- ---- .78 +.08 .70 11950 ---- ---- ---- ---- .73 +.07 .66 12000 ---- ---- ---- ---- .69 +.08 .61 12050 ---- ---- ---- ---- .64 +.07 .57 12100 ---- ---- ---- ---- .60 +.06 .54 12150 ---- ---- ---- ---- .56 +.06 .50 12200 ---- ---- ---- ---- .52 +.05 .47 12250 ---- ---- ---- ---- .49 +.05 .44 12300 ---- ---- ---- ---- .46 +.05 .41 12350 ---- ---- ---- ---- .43 +.05 .38 12400 ---- ---- ---- ---- .40 +.05 .35 12450 ---- ---- ---- ---- .37 +.04 .33 12500 ---- ---- ---- ---- .34 +.03 .31 12550 ---- ---- ---- ---- .32 +.04 .28 12600 ---- ---- ---- ---- .30 +.04 .26 12650 ---- ---- ---- ---- .28 +.03 .25 12700 ---- ---- ---- ---- .26 +.03 .23 12750 ---- ---- ---- ---- .24 +.03 .21 12800 ---- ---- ---- ---- .22 +.02 .20 12850 ---- ---- ---- ---- .21 +.03 .18 12900 ---- ---- ---- ---- .19 +.02 .17 12950 ---- ---- ---- ---- .18 +.02 .16 13000 ---- ---- ---- ---- .16 +.01 .15 13050 ---- ---- ---- ---- .15 +.02 .13 13100 ---- ---- ---- ---- .14 +.02 .12 13150 ---- ---- ---- ---- .13 +.01 .12 5850 ---- ---- ---- ---- 43.31 +.92 42.39 5900 ---- ---- ---- ---- 42.82 +.93 41.89 5950 ---- ---- ---- ---- 42.32 +.92 41.40 6000 ---- ---- ---- ---- 41.83 +.93 40.90 6050 ---- ---- ---- ---- 41.33 +.92 40.41 6100 ---- ---- ---- ---- 40.84 +.93 39.91 6150 ---- ---- ---- ---- 40.34 +.93 39.41 6200 ---- ---- ---- ---- 39.84 +.92 38.92 6250 ---- ---- ---- ---- 39.35 +.93 38.42 6300 ---- ---- ---- ---- 38.84 +.92 37.92 9850 ---- ---- ---- ---- 7.08 +.52 6.56 9900 ---- ---- ---- ---- 6.79 +.51 6.28 9950 ---- ---- ---- ---- 6.51 +.49 6.02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.79 +.44 6.35 10050 ---- ---- ---- ---- 6.55 +.43 6.12 10100 ---- ---- ---- ---- 6.32 +.42 5.90 10150 ---- ---- ---- ---- 6.09 +.40 5.69 10200 ---- ---- ---- ---- 5.87 +.39 5.48 10250 ---- ---- ---- ---- 5.66 +.39 5.27 10300 ---- ---- ---- ---- 5.45 +.37 5.08 10350 ---- ---- ---- ---- 5.25 +.36 4.89 10400 ---- ---- ---- ---- 5.05 +.35 4.70 10450 ---- ---- ---- ---- 4.86 +.34 4.52 10500 ---- ---- ---- ---- 4.68 +.34 4.34 10550 ---- ---- ---- ---- 4.50 +.33 4.17 10600 ---- ---- ---- ---- 4.32 +.31 4.01 10650 ---- ---- ---- ---- 4.15 +.30 3.85 11150 ---- ---- ---- ---- 2.74 +.22 2.52 11200 ---- ---- ---- ---- 2.62 +.21 2.41 11250 ---- ---- ---- ---- 2.51 +.20 2.31 11300 ---- ---- ---- ---- 2.40 +.20 2.20 11350 ---- ---- ---- ---- 2.29 +.18 2.11 11400 ---- ---- ---- ---- 2.19 +.18 2.01 11450 ---- ---- ---- ---- 2.10 +.18 1.92 11500 ---- ---- ---- ---- 2.00 +.16 1.84 11550 ---- ---- ---- ---- 1.91 +.16 1.75 11600 ---- ---- ---- ---- 1.83 +.16 1.67 11650 ---- ---- ---- ---- 1.75 +.15 1.60 11700 ---- ---- ---- ---- 1.67 +.15 1.52 11750 ---- ---- ---- ---- 1.59 +.14 1.45 11800 ---- ---- ---- ---- 1.52 +.14 1.38 11850 ---- ---- ---- ---- 1.45 +.13 1.32 11900 ---- ---- ---- ---- 1.38 +.12 1.26 11950 ---- ---- ---- ---- 1.31 +.11 1.20 12000 ---- ---- ---- ---- 1.25 +.11 1.14 12050 ---- ---- ---- ---- 1.19 +.10 1.09 12100 ---- ---- ---- ---- 1.13 +.10 1.03 12150 ---- ---- ---- ---- 1.08 +.10 .98 12200 ---- ---- ---- ---- 1.03 +.10 .93 12250 ---- ---- ---- ---- .98 +.09 .89 12300 ---- ---- ---- ---- .93 +.08 .85 12350 ---- ---- ---- ---- .88 +.08 .80 12400 ---- ---- ---- ---- .84 +.08 .76 12450 ---- ---- ---- ---- .80 +.08 .72 12500 ---- ---- ---- ---- .76 +.07 .69 12550 ---- ---- ---- ---- .72 +.07 .65 12600 ---- ---- ---- ---- .69 +.07 .62 12650 ---- ---- ---- ---- .65 +.06 .59 12700 ---- ---- ---- ---- .62 +.06 .56 12750 ---- ---- ---- ---- .59 +.06 .53 12800 ---- ---- ---- ---- .56 +.06 .50 12850 ---- ---- ---- ---- .53 +.05 .48 12900 ---- ---- ---- ---- .50 +.05 .45 12950 ---- ---- ---- ---- .47 +.04 .43 13000 ---- ---- ---- ---- .45 +.04 .41 13050 ---- ---- ---- ---- .43 +.05 .38 13100 ---- ---- ---- ---- .40 +.04 .36 5850 ---- ---- ---- ---- 41.79 +.89 40.90 5900 ---- ---- ---- ---- 41.29 +.89 40.40 5950 ---- ---- ---- ---- 40.80 +.89 39.91 6000 ---- ---- ---- ---- 40.30 +.88 39.42 6050 ---- ---- ---- ---- 39.81 +.89 38.92 6100 ---- ---- ---- ---- 39.32 +.89 38.43 6150 ---- ---- ---- ---- 38.82 +.89 37.93 6200 ---- ---- ---- ---- 38.33 +.89 37.44 6250 ---- ---- ---- ---- 37.83 +.89 36.94 9750 ---- ---- ---- ---- 8.07 +.50 7.57 9800 ---- ---- ---- ---- 7.80 +.48 7.32 9850 ---- ---- ---- ---- 7.54 +.47 7.07 9900 ---- ---- ---- ---- 7.28 +.46 6.82 9950 ---- ---- ---- ---- 7.03 +.45 6.58 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.75 +.36 6.39 10050 ---- ---- ---- ---- 6.55 +.36 6.19 10100 ---- ---- ---- ---- 6.34 +.34 6.00 10150 ---- ---- ---- ---- 6.15 +.34 5.81 10200 ---- ---- ---- ---- 5.95 +.33 5.62 10250 ---- ---- ---- ---- 5.76 +.32 5.44 10300 ---- ---- ---- ---- 5.58 +.31 5.27 10350 ---- ---- ---- ---- 5.40 +.31 5.09 10400 ---- ---- ---- ---- 5.23 +.30 4.93 10850 ---- ---- ---- ---- 3.86 +.24 3.62 10900 ---- ---- ---- ---- 3.72 +.23 3.49 10950 ---- ---- ---- ---- 3.59 +.22 3.37 11000 ---- ---- ---- ---- 3.47 +.22 3.25 11050 ---- ---- ---- ---- 3.35 +.21 3.14 11100 ---- ---- ---- ---- 3.23 +.20 3.03 11150 ---- ---- ---- ---- 3.12 +.20 2.92 11200 ---- ---- ---- ---- 3.01 +.20 2.81 11250 ---- ---- ---- ---- 2.90 +.19 2.71 11300 ---- ---- ---- ---- 2.80 +.19 2.61 11350 ---- ---- ---- ---- 2.69 +.17 2.52 11400 ---- ---- ---- ---- 2.60 +.17 2.43 11450 ---- ---- ---- ---- 2.50 +.16 2.34 11500 ---- ---- ---- ---- 2.41 +.16 2.25 11550 ---- ---- ---- ---- 2.32 +.15 2.17 11600 ---- ---- ---- ---- 2.24 +.15 2.09 11650 ---- ---- ---- ---- 2.15 +.14 2.01 11700 ---- ---- ---- ---- 2.07 +.14 1.93 11750 ---- ---- ---- ---- 2.00 +.14 1.86 11800 ---- ---- ---- ---- 1.92 +.13 1.79 11850 ---- ---- ---- ---- 1.85 +.13 1.72 11900 ---- ---- ---- ---- 1.78 +.13 1.65 11950 ---- ---- ---- ---- 1.71 +.12 1.59 12000 ---- ---- ---- ---- 1.64 +.11 1.53 12050 ---- ---- ---- ---- 1.58 +.11 1.47 12100 ---- ---- ---- ---- 1.52 +.11 1.41 12150 ---- ---- ---- ---- 1.46 +.10 1.36 12200 ---- ---- ---- ---- 1.40 +.10 1.30 12250 ---- ---- ---- ---- 1.35 +.10 1.25 12300 ---- ---- ---- ---- 1.30 +.10 1.20 12350 ---- ---- ---- ---- 1.25 +.10 1.15 12400 ---- ---- ---- ---- 1.20 +.09 1.11 12450 ---- ---- ---- ---- 1.15 +.09 1.06 12500 ---- ---- ---- ---- 1.10 +.08 1.02 12550 ---- ---- ---- ---- 1.06 +.08 .98 12600 ---- ---- ---- ---- 1.02 +.08 .94 12650 ---- ---- ---- ---- .98 +.08 .90 12700 ---- ---- ---- ---- .94 +.07 .87 12750 ---- ---- ---- ---- .90 +.07 .83 12800 ---- ---- ---- ---- .86 +.06 .80 12850 ---- ---- ---- ---- .83 +.07 .76 12900 ---- ---- ---- ---- .79 +.06 .73 12950 ---- ---- ---- ---- .76 +.06 .70 5800 ---- ---- ---- ---- 39.65 +.80 38.85 5850 ---- ---- ---- ---- 39.16 +.80 38.36 5900 ---- ---- ---- ---- 38.68 +.80 37.88 5950 ---- ---- ---- ---- 38.19 +.80 37.39 6000 ---- ---- ---- ---- 37.70 +.80 36.90 6050 ---- ---- ---- ---- 37.21 +.80 36.41 6100 ---- ---- ---- ---- 36.72 +.79 35.93 6150 ---- ---- ---- ---- 36.24 +.80 35.44 6200 ---- ---- ---- ---- 35.75 +.79 34.96 6250 ---- ---- ---- ---- 35.27 +.80 34.47 9550 ---- ---- ---- ---- 8.85 +.44 8.41 9600 ---- ---- ---- ---- 8.59 +.43 8.16 9650 ---- ---- ---- ---- 8.35 +.43 7.92 9700 ---- ---- ---- ---- 8.10 +.41 7.69 9750 ---- ---- ---- ---- 7.86 +.40 7.46 9800 ---- ---- ---- ---- 7.63 +.39 7.24 9850 ---- ---- ---- ---- 7.40 +.38 7.02 9900 ---- ---- ---- ---- 7.18 +.38 6.80 9950 ---- ---- ---- ---- 6.97 +.38 6.59 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 ---- ---- ---- ---- 7.38 +.35 7.03 10050 ---- ---- ---- ---- 7.20 +.35 6.85 10100 ---- ---- ---- ---- 7.01 +.33 6.68 10150 ---- ---- ---- ---- 6.84 +.34 6.50 10550 ---- ---- ---- ---- 5.54 +.29 5.25 10600 ---- ---- ---- ---- 5.39 +.28 5.11 10650 ---- ---- ---- ---- 5.25 +.27 4.98 10700 ---- ---- ---- ---- 5.11 +.27 4.84 10750 ---- ---- ---- ---- 4.97 +.26 4.71 10800 ---- ---- ---- ---- 4.84 +.26 4.58 10850 ---- ---- ---- ---- 4.70 +.24 4.46 10900 ---- ---- ---- ---- 4.58 +.25 4.33 10950 ---- ---- ---- ---- 4.45 +.23 4.22 11000 ---- ---- ---- ---- 4.33 +.23 4.10 11050 ---- ---- ---- ---- 4.21 +.22 3.99 11100 ---- ---- ---- ---- 4.10 +.23 3.87 11150 ---- ---- ---- ---- 3.98 +.21 3.77 11200 ---- ---- ---- ---- 3.87 +.21 3.66 11250 ---- ---- ---- ---- 3.77 +.21 3.56 11300 ---- ---- ---- ---- 3.66 +.20 3.46 11350 ---- ---- ---- ---- 3.56 +.20 3.36 11400 ---- ---- ---- ---- 3.46 +.19 3.27 11450 ---- ---- ---- ---- 3.36 +.19 3.17 11500 ---- ---- ---- ---- 3.27 +.19 3.08 11550 ---- ---- ---- ---- 3.17 +.18 2.99 11600 ---- ---- ---- ---- 3.08 +.17 2.91 11650 ---- ---- ---- ---- 3.00 +.18 2.82 11700 ---- ---- ---- ---- 2.91 +.17 2.74 11750 ---- ---- ---- ---- 2.83 +.17 2.66 11800 ---- ---- ---- ---- 2.75 +.16 2.59 11850 ---- ---- ---- ---- 2.67 +.16 2.51 11900 ---- ---- ---- ---- 2.59 +.15 2.44 11950 ---- ---- ---- ---- 2.52 +.15 2.37 12000 ---- ---- ---- ---- 2.44 +.14 2.30 12050 ---- ---- ---- ---- 2.37 +.14 2.23 12100 ---- ---- ---- ---- 2.30 +.14 2.16 12150 ---- ---- ---- ---- 2.23 +.13 2.10 12200 ---- ---- ---- ---- 2.17 +.13 2.04 12250 ---- ---- ---- ---- 2.11 +.13 1.98 12300 ---- ---- ---- ---- 2.04 +.12 1.92 12350 ---- ---- ---- ---- 1.98 +.12 1.86 12400 ---- ---- ---- ---- 1.92 +.11 1.81 12450 ---- ---- ---- ---- 1.87 +.12 1.75 12500 ---- ---- ---- ---- 1.81 +.11 1.70 12550 ---- ---- ---- ---- 1.76 +.11 1.65 12600 ---- ---- ---- ---- 1.71 +.11 1.60 12650 ---- ---- ---- ---- 1.65 +.10 1.55 12700 ---- ---- ---- ---- 1.61 +.11 1.50 12750 ---- ---- ---- ---- 1.56 +.10 1.46 12800 ---- ---- ---- ---- 1.51 +.10 1.41 5750 ---- ---- ---- ---- 37.82 +.78 37.04 5800 ---- ---- ---- ---- 37.34 +.77 36.57 5850 ---- ---- ---- ---- 36.87 +.78 36.09 5900 ---- ---- ---- ---- 36.39 +.77 35.62 5950 ---- ---- ---- ---- 35.92 +.77 35.15 6000 ---- ---- ---- ---- 35.45 +.77 34.68 6050 ---- ---- ---- ---- 34.98 +.77 34.21 6100 ---- ---- ---- ---- 34.51 +.77 33.74 6150 ---- ---- ---- ---- 34.04 +.77 33.27 6200 ---- ---- ---- ---- 33.57 +.76 32.81 9350 ---- ---- ---- ---- 10.18 +.44 9.74 9400 ---- ---- ---- ---- 9.94 +.43 9.51 9450 ---- ---- ---- ---- 9.70 +.42 9.28 9500 ---- ---- ---- ---- 9.47 +.42 9.05 9550 ---- ---- ---- ---- 9.24 +.41 8.83 9600 ---- ---- ---- ---- 9.02 +.41 8.61 9650 ---- ---- ---- ---- 8.80 +.40 8.40 9700 ---- ---- ---- ---- 8.59 +.39 8.20 9750 ---- ---- ---- ---- 8.37 +.38 7.99 9800 ---- ---- ---- ---- 8.17 +.38 7.79 9850 ---- ---- ---- ---- 7.97 +.37 7.60 9900 ---- ---- ---- ---- 7.77 +.37 7.40 9950 ---- ---- ---- ---- 7.57 +.35 7.22 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.29 +.37 6.92 10350 ---- ---- ---- ---- 6.15 +.32 5.83 10400 ---- ---- ---- ---- 6.00 +.31 5.69 10450 ---- ---- ---- ---- 5.85 +.31 5.54 10500 ---- ---- ---- ---- 5.71 +.30 5.41 10550 ---- ---- ---- ---- 5.57 +.30 5.27 10600 ---- ---- ---- ---- 5.43 +.29 5.14 10650 ---- ---- ---- ---- 5.30 +.29 5.01 10700 ---- ---- ---- ---- 5.17 +.28 4.89 10750 ---- ---- ---- ---- 5.04 +.28 4.76 10800 ---- ---- ---- ---- 4.91 +.27 4.64 10850 ---- ---- ---- ---- 4.79 +.26 4.53 10900 ---- ---- ---- ---- 4.67 +.26 4.41 10950 ---- ---- ---- ---- 4.55 +.25 4.30 11000 ---- ---- ---- ---- 4.44 +.25 4.19 11050 ---- ---- ---- ---- 4.33 +.25 4.08 11100 ---- ---- ---- ---- 4.22 +.24 3.98 11150 ---- ---- ---- ---- 4.11 +.23 3.88 11200 ---- ---- ---- ---- 4.00 +.22 3.78 11250 ---- ---- ---- ---- 3.90 +.22 3.68 11300 ---- ---- ---- ---- 3.80 +.22 3.58 11350 ---- ---- ---- ---- 3.70 +.21 3.49 11400 ---- ---- ---- ---- 3.61 +.21 3.40 11450 ---- ---- ---- ---- 3.52 +.21 3.31 11500 ---- ---- ---- ---- 3.42 +.20 3.22 11550 ---- ---- ---- ---- 3.34 +.20 3.14 11600 ---- ---- ---- ---- 3.25 +.19 3.06 11650 ---- ---- ---- ---- 3.16 +.19 2.97 11700 ---- ---- ---- ---- 3.08 +.18 2.90 11750 ---- ---- ---- ---- 3.00 +.18 2.82 11800 ---- ---- ---- ---- 2.92 +.18 2.74 11850 ---- ---- ---- ---- 2.85 +.18 2.67 11900 ---- ---- ---- ---- 2.77 +.17 2.60 11950 ---- ---- ---- ---- 2.70 +.17 2.53 12000 ---- ---- ---- ---- 2.63 +.17 2.46 12050 ---- ---- ---- ---- 2.56 +.16 2.40 12100 ---- ---- ---- ---- 2.49 +.16 2.33 12150 ---- ---- ---- ---- 2.42 +.15 2.27 12200 ---- ---- ---- ---- 2.36 +.15 2.21 12250 ---- ---- ---- ---- 2.29 +.14 2.15 12300 ---- ---- ---- ---- 2.23 +.14 2.09 12350 ---- ---- ---- ---- 2.17 +.14 2.03 12400 ---- ---- ---- ---- 2.11 +.13 1.98 12450 ---- ---- ---- ---- 2.06 +.13 1.93 12500 ---- ---- ---- ---- 2.00 +.13 1.87 12550 ---- ---- ---- ---- 1.95 +.13 1.82 12600 ---- ---- ---- ---- 1.90 +.13 1.77 12650 ---- ---- ---- ---- 1.84 +.12 1.72 5750 ---- ---- ---- ---- 35.97 +.82 35.15 5800 ---- ---- ---- ---- 35.51 +.83 34.68 5850 ---- ---- ---- ---- 35.04 +.82 34.22 5900 ---- ---- ---- ---- 34.58 +.82 33.76 5950 ---- ---- ---- ---- 34.12 +.82 33.30 6000 ---- ---- ---- ---- 33.66 +.82 32.84 6050 ---- ---- ---- ---- 33.20 +.82 32.38 6100 ---- ---- ---- ---- 32.74 +.81 31.93 6150 ---- ---- ---- ---- 32.29 +.81 31.48 9150 ---- ---- ---- ---- 10.79 +.48 10.31 9200 ---- ---- ---- ---- 10.55 +.47 10.08 9250 ---- ---- ---- ---- 10.32 +.47 9.85 9300 ---- ---- ---- ---- 10.09 +.46 9.63 9350 ---- ---- ---- ---- 9.86 +.45 9.41 9400 ---- ---- ---- ---- 9.64 +.44 9.20 9450 ---- ---- ---- ---- 9.42 +.43 8.99 9500 ---- ---- ---- ---- 9.21 +.43 8.78 9550 ---- ---- ---- ---- 9.00 +.42 8.58 9600 ---- ---- ---- ---- 8.80 +.42 8.38 9650 ---- ---- ---- ---- 8.59 +.41 8.18 9700 ---- ---- ---- ---- 8.40 +.41 7.99 9750 ---- ---- ---- ---- 8.20 +.39 7.81 9800 ---- ---- ---- ---- 8.01 +.39 7.62 9850 ---- ---- ---- ---- 7.83 +.39 7.44 9900 ---- ---- ---- ---- 7.64 +.37 7.27 9950 ---- ---- ---- ---- 7.46 +.37 7.09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.64 +.39 6.25 10200 ---- ---- ---- ---- 6.48 +.38 6.10 10250 ---- ---- ---- ---- 6.33 +.37 5.96 10300 ---- ---- ---- ---- 6.19 +.37 5.82 10350 ---- ---- ---- ---- 6.04 +.36 5.68 10400 ---- ---- ---- ---- 5.90 +.35 5.55 10450 ---- ---- ---- ---- 5.77 +.35 5.42 10500 ---- ---- ---- ---- 5.63 +.34 5.29 10550 ---- ---- ---- ---- 5.50 +.34 5.16 10600 ---- ---- ---- ---- 5.37 +.33 5.04 10650 ---- ---- ---- ---- 5.24 +.32 4.92 10700 ---- ---- ---- ---- 5.12 +.32 4.80 10750 ---- ---- ---- ---- 5.00 +.31 4.69 10800 ---- ---- ---- ---- 4.88 +.31 4.57 10850 ---- ---- ---- ---- 4.76 +.30 4.46 10900 ---- ---- ---- ---- 4.65 +.29 4.36 10950 ---- ---- ---- ---- 4.54 +.29 4.25 11000 ---- ---- ---- ---- 4.43 +.28 4.15 11050 ---- ---- ---- ---- 4.32 +.27 4.05 11100 ---- ---- ---- ---- 4.22 +.27 3.95 11150 ---- ---- ---- ---- 4.12 +.27 3.85 11200 ---- ---- ---- ---- 4.02 +.27 3.75 11250 ---- ---- ---- ---- 3.92 +.26 3.66 11300 ---- ---- ---- ---- 3.82 +.25 3.57 11350 ---- ---- ---- ---- 3.73 +.25 3.48 11400 ---- ---- ---- ---- 3.64 +.24 3.40 11450 ---- ---- ---- ---- 3.55 +.24 3.31 11500 ---- ---- ---- ---- 3.46 +.23 3.23 11550 ---- ---- ---- ---- 3.38 +.23 3.15 11600 ---- ---- ---- ---- 3.29 +.22 3.07 11650 ---- ---- ---- ---- 3.21 +.22 2.99 11700 ---- ---- ---- ---- 3.13 +.21 2.92 11750 ---- ---- ---- ---- 3.06 +.21 2.85 11800 ---- ---- ---- ---- 2.98 +.21 2.77 11850 ---- ---- ---- ---- 2.91 +.20 2.71 11900 ---- ---- ---- ---- 2.83 +.19 2.64 11950 ---- ---- ---- ---- 2.76 +.19 2.57 12000 ---- ---- ---- ---- 2.69 +.18 2.51 12050 ---- ---- ---- ---- 2.63 +.19 2.44 12100 ---- ---- ---- ---- 2.56 +.18 2.38 12150 ---- ---- ---- ---- 2.50 +.18 2.32 12200 ---- ---- ---- ---- 2.43 +.17 2.26 12250 ---- ---- ---- ---- 2.37 +.17 2.20 12300 ---- ---- ---- ---- 2.31 +.16 2.15 12350 ---- ---- ---- ---- 2.25 +.16 2.09 12400 ---- ---- ---- ---- 2.20 +.16 2.04 12450 ---- ---- ---- ---- 2.14 +.15 1.99 12500 ---- ---- ---- ---- 2.09 +.16 1.93 5700 ---- ---- ---- ---- 34.88 +.93 33.95 5750 ---- ---- ---- ---- 34.42 +.93 33.49 5800 ---- ---- ---- ---- 33.97 +.93 33.04 5850 ---- ---- ---- ---- 33.51 +.92 32.59 5900 ---- ---- ---- ---- 33.06 +.92 32.14 5950 ---- ---- ---- ---- 32.61 +.92 31.69 6000 ---- ---- ---- ---- 32.16 +.92 31.24 6050 ---- ---- ---- ---- 31.72 +.92 30.80 6100 ---- ---- ---- ---- 31.27 +.91 30.36 6150 ---- ---- ---- ---- 30.83 +.91 29.92 9000 ---- ---- ---- ---- 11.08 +.56 10.52 9050 ---- ---- ---- ---- 10.84 +.54 10.30 9100 ---- ---- ---- ---- 10.61 +.54 10.07 9150 ---- ---- ---- ---- 10.39 +.53 9.86 9200 ---- ---- ---- ---- 10.16 +.52 9.64 9250 ---- ---- ---- ---- 9.95 +.52 9.43 9300 ---- ---- ---- ---- 9.73 +.51 9.22 9350 ---- ---- ---- ---- 9.52 +.50 9.02 9400 ---- ---- ---- ---- 9.31 +.49 8.82 9450 ---- ---- ---- ---- 9.11 +.48 8.63 9500 ---- ---- ---- ---- 8.91 +.47 8.44 9550 ---- ---- ---- ---- 8.72 +.47 8.25 9600 ---- ---- ---- ---- 8.52 +.46 8.06 9650 ---- ---- ---- ---- 8.34 +.46 7.88 9700 ---- ---- ---- ---- 8.15 +.45 7.70 9750 ---- ---- ---- ---- 7.97 +.44 7.53 9800 ---- ---- ---- ---- 7.79 +.43 7.36 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.22 +.43 6.79 10150 ---- ---- ---- ---- 7.06 +.42 6.64 10200 ---- ---- ---- ---- 6.91 +.42 6.49 10250 ---- ---- ---- ---- 6.76 +.41 6.35 10300 ---- ---- ---- ---- 6.61 +.40 6.21 10350 ---- ---- ---- ---- 6.47 +.40 6.07 10400 ---- ---- ---- ---- 6.33 +.39 5.94 10450 ---- ---- ---- ---- 6.19 +.39 5.80 10500 ---- ---- ---- ---- 6.05 +.38 5.67 10550 ---- ---- ---- ---- 5.92 +.37 5.55 10600 ---- ---- ---- ---- 5.79 +.37 5.42 10650 ---- ---- ---- ---- 5.66 +.36 5.30 10700 ---- ---- ---- ---- 5.53 +.35 5.18 10750 ---- ---- ---- ---- 5.41 +.35 5.06 10800 ---- ---- ---- ---- 5.29 +.34 4.95 10850 ---- ---- ---- ---- 5.17 +.33 4.84 10900 ---- ---- ---- ---- 5.05 +.32 4.73 10950 ---- ---- ---- ---- 4.94 +.32 4.62 11000 ---- ---- ---- ---- 4.83 +.32 4.51 11050 ---- ---- ---- ---- 4.72 +.31 4.41 11100 ---- ---- ---- ---- 4.61 +.30 4.31 11150 ---- ---- ---- ---- 4.51 +.30 4.21 11200 ---- ---- ---- ---- 4.41 +.30 4.11 11250 ---- ---- ---- ---- 4.30 +.29 4.01 11300 ---- ---- ---- ---- 4.21 +.29 3.92 11350 ---- ---- ---- ---- 4.11 +.28 3.83 11400 ---- ---- ---- ---- 4.02 +.28 3.74 11450 ---- ---- ---- ---- 3.92 +.27 3.65 11500 ---- ---- ---- ---- 3.83 +.26 3.57 11550 ---- ---- ---- ---- 3.74 +.26 3.48 11600 ---- ---- ---- ---- 3.66 +.26 3.40 11650 ---- ---- ---- ---- 3.57 +.25 3.32 11700 ---- ---- ---- ---- 3.49 +.24 3.25 11750 ---- ---- ---- ---- 3.41 +.24 3.17 11800 ---- ---- ---- ---- 3.33 +.23 3.10 11850 ---- ---- ---- ---- 3.26 +.24 3.02 11900 ---- ---- ---- ---- 3.18 +.23 2.95 11950 ---- ---- ---- ---- 3.11 +.23 2.88 12000 ---- ---- ---- ---- 3.04 +.22 2.82 12050 ---- ---- ---- ---- 2.96 +.21 2.75 12100 ---- ---- ---- ---- 2.90 +.21 2.69 12150 ---- ---- ---- ---- 2.83 +.21 2.62 12200 ---- ---- ---- ---- 2.76 +.20 2.56 12250 ---- ---- ---- ---- 2.70 +.20 2.50 12300 ---- ---- ---- ---- 2.64 +.20 2.44 12350 ---- ---- ---- ---- 2.57 +.19 2.38 12400 ---- ---- ---- ---- 2.51 +.18 2.33 12450 ---- ---- ---- ---- 2.46 +.19 2.27 9000 ---- ---- ---- ---- 11.45 +.60 10.85 9050 ---- ---- ---- ---- 11.22 +.59 10.63 9100 ---- ---- ---- ---- 11.00 +.59 10.41 9150 ---- ---- ---- ---- 10.77 +.57 10.20 9200 ---- ---- ---- ---- 10.55 +.56 9.99 9250 ---- ---- ---- ---- 10.34 +.55 9.79 9300 ---- ---- ---- ---- 10.13 +.55 9.58 9350 ---- ---- ---- ---- 9.92 +.54 9.38 9400 ---- ---- ---- ---- 9.72 +.53 9.19 9450 ---- ---- ---- ---- 9.52 +.52 9.00 9500 ---- ---- ---- ---- 9.32 +.51 8.81 9550 ---- ---- ---- ---- 9.13 +.51 8.62 9600 ---- ---- ---- ---- 8.94 +.50 8.44 9650 ---- ---- ---- ---- 8.75 +.49 8.26 9700 ---- ---- ---- ---- 8.57 +.49 8.08 9750 ---- ---- ---- ---- 8.39 +.48 7.91 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.71 +.46 7.25 10050 ---- ---- ---- ---- 7.55 +.45 7.10 10100 ---- ---- ---- ---- 7.40 +.45 6.95 10150 ---- ---- ---- ---- 7.25 +.44 6.81 10200 ---- ---- ---- ---- 7.10 +.44 6.66 10250 ---- ---- ---- ---- 6.95 +.42 6.53 10300 ---- ---- ---- ---- 6.81 +.42 6.39 10350 ---- ---- ---- ---- 6.67 +.42 6.25 10400 ---- ---- ---- ---- 6.53 +.41 6.12 10450 ---- ---- ---- ---- 6.40 +.41 5.99 10500 ---- ---- ---- ---- 6.26 +.39 5.87 10550 ---- ---- ---- ---- 6.13 +.39 5.74 10600 ---- ---- ---- ---- 6.00 +.38 5.62 10650 ---- ---- ---- ---- 5.88 +.38 5.50 10700 ---- ---- ---- ---- 5.76 +.37 5.39 10750 ---- ---- ---- ---- 5.64 +.37 5.27 10800 ---- ---- ---- ---- 5.52 +.36 5.16 10850 ---- ---- ---- ---- 5.40 +.35 5.05 10900 ---- ---- ---- ---- 5.29 +.35 4.94 10950 ---- ---- ---- ---- 5.17 +.34 4.83 11000 ---- ---- ---- ---- 5.06 +.33 4.73 11050 ---- ---- ---- ---- 4.96 +.33 4.63 11100 ---- ---- ---- ---- 4.85 +.32 4.53 11150 ---- ---- ---- ---- 4.75 +.32 4.43 11200 ---- ---- ---- ---- 4.65 +.32 4.33 11250 ---- ---- ---- ---- 4.55 +.31 4.24 11300 ---- ---- ---- ---- 4.45 +.30 4.15 11350 ---- ---- ---- ---- 4.35 +.30 4.05 11400 ---- ---- ---- ---- 4.26 +.29 3.97 11450 ---- ---- ---- ---- 4.17 +.29 3.88 11500 ---- ---- ---- ---- 4.08 +.29 3.79 11550 ---- ---- ---- ---- 3.99 +.28 3.71 11600 ---- ---- ---- ---- 3.90 +.27 3.63 11650 ---- ---- ---- ---- 3.82 +.27 3.55 11700 ---- ---- ---- ---- 3.74 +.27 3.47 11750 ---- ---- ---- ---- 3.66 +.26 3.40 11800 ---- ---- ---- ---- 3.58 +.26 3.32 11850 ---- ---- ---- ---- 3.50 +.25 3.25 11900 ---- ---- ---- ---- 3.43 +.25 3.18 11950 ---- ---- ---- ---- 3.35 +.24 3.11 12000 ---- ---- ---- ---- 3.28 +.24 3.04 12050 ---- ---- ---- ---- 3.21 +.23 2.98 12100 ---- ---- ---- ---- 3.14 +.23 2.91 12150 ---- ---- ---- ---- 3.07 +.22 2.85 12200 ---- ---- ---- ---- 3.01 +.23 2.78 12250 ---- ---- ---- ---- 2.94 +.22 2.72 12300 ---- ---- ---- ---- 2.88 +.22 2.66 12350 ---- ---- ---- ---- 2.81 +.21 2.60 8900 ---- ---- ---- ---- 11.92 +.63 11.29 8950 ---- ---- ---- ---- 11.69 +.62 11.07 9000 ---- ---- ---- ---- 11.47 +.61 10.86 9050 ---- ---- ---- ---- 11.25 +.60 10.65 9100 ---- ---- ---- ---- 11.03 +.59 10.44 9150 ---- ---- ---- ---- 10.82 +.59 10.23 9200 ---- ---- ---- ---- 10.61 +.58 10.03 9250 ---- ---- ---- ---- 10.40 +.56 9.84 9300 ---- ---- ---- ---- 10.20 +.56 9.64 9350 ---- ---- ---- ---- 10.00 +.55 9.45 9400 ---- ---- ---- ---- 9.81 +.55 9.26 9450 ---- ---- ---- ---- 9.62 +.54 9.08 9500 ---- ---- ---- ---- 9.43 +.53 8.90 9550 ---- ---- ---- ---- 9.24 +.52 8.72 9600 ---- ---- ---- ---- 9.06 +.52 8.54 9650 ---- ---- ---- ---- 8.88 +.51 8.37 9950 ---- ---- ---- ---- 7.87 +.47 7.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- .01 ---- ---- 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .36 +.07 .29 11700 ---- ---- ---- ---- .86 +.06 .80 11750 ---- ---- ---- ---- 1.36 +.06 1.30 11800 ---- ---- ---- ---- 1.86 +.06 1.80 11850 ---- ---- ---- ---- 2.36 +.06 2.30 11900 ---- ---- ---- ---- 2.86 +.06 2.80 11950 ---- ---- ---- ---- 3.36 +.06 3.30 12000 ---- ---- ---- ---- 3.86 +.06 3.80 12050 ---- ---- ---- ---- 4.36 +.06 4.30 12100 ---- ---- ---- ---- 4.86 +.06 4.80 12150 ---- ---- ---- ---- 5.36 +.06 5.30 12200 ---- ---- ---- ---- 5.86 +.06 5.80 12250 ---- ---- ---- ---- 6.36 +.06 6.30 12300 ---- ---- ---- ---- 6.86 +.06 6.80 12350 ---- ---- ---- ---- 7.36 +.06 7.30 12400 ---- ---- ---- ---- 7.86 +.06 7.80 12450 ---- ---- ---- ---- 8.36 +.06 8.30 12500 ---- ---- ---- ---- 8.86 +.06 8.80 12550 ---- ---- ---- ---- 9.36 +.06 9.30 12600 ---- ---- ---- ---- 9.86 +.06 9.80 12650 ---- ---- ---- ---- 10.36 +.06 10.30 12700 ---- ---- ---- ---- 10.86 +.06 10.80 12750 ---- ---- ---- ---- 11.36 +.06 11.30 12800 ---- ---- ---- ---- 11.86 +.06 11.80 12850 ---- ---- ---- ---- 12.36 +.06 12.30 12900 ---- ---- ---- ---- 12.86 +.06 12.80 12950 ---- ---- ---- ---- 13.36 +.06 13.30 13000 ---- ---- ---- ---- 13.86 +.06 13.80 13050 ---- ---- ---- ---- 14.36 +.06 14.30 13100 ---- ---- ---- ---- 14.86 +.06 14.80 13150 ---- ---- ---- ---- 15.36 +.06 15.30 13200 ---- ---- ---- ---- 15.86 +.06 15.80 13250 ---- ---- ---- ---- 16.36 +.06 16.30 13300 ---- ---- ---- ---- 16.86 +.06 16.80 13350 ---- ---- ---- ---- 17.36 +.06 17.30 13400 ---- ---- ---- ---- 17.86 +.06 17.80 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 ---- ---- ---- ---- 1.38 -.48 1.86 10050 ---- ---- ---- ---- 1.54 -.52 2.06 10100 ---- ---- ---- ---- 1.72 -.55 2.27 10150 ---- ---- ---- ---- 1.91 -.59 2.50 10200 ---- ---- ---- ---- 2.12 -.62 2.74 10250 ---- ---- ---- ---- 2.34 -.65 2.99 10300 ---- ---- ---- ---- 2.57 -.69 3.26 10350 ---- ---- ---- ---- 2.82 -.72 3.54 10400 ---- ---- ---- ---- 3.08 -.75 3.83 10450 ---- ---- ---- ---- 3.35 -.78 4.13 10500 ---- ---- ---- ---- 3.64 -.81 4.45 10550 ---- ---- ---- ---- 3.94 -.84 4.78 10600 ---- ---- ---- ---- 4.25 -.87 5.12 10650 ---- ---- ---- ---- 4.58 -.89 5.47 10700 ---- ---- ---- ---- 4.92 -.92 5.84 10750 ---- ---- ---- ---- 5.27 -.94 6.21 10800 ---- ---- ---- ---- 5.63 -.96 6.59 10850 ---- ---- ---- ---- 6.00 -.99 6.99 11500 ---- ---- ---- ---- 11.57 -1.15 12.72 11550 ---- ---- ---- ---- 12.04 -1.15 13.19 11600 ---- ---- ---- ---- 12.51 -1.16 13.67 11650 ---- ---- ---- ---- 12.98 -1.17 14.15 11700 ---- ---- ---- ---- 13.46 -1.17 14.63 11750 ---- ---- ---- ---- 13.94 -1.17 15.11 11800 ---- ---- ---- ---- 14.42 -1.18 15.60 11850 ---- ---- ---- ---- 14.91 -1.17 16.08 11900 ---- ---- ---- ---- 15.39 -1.18 16.57 11950 ---- ---- ---- ---- 15.88 -1.18 17.06 12000 ---- ---- ---- ---- 16.37 -1.18 17.55 12050 ---- ---- ---- ---- 16.86 -1.18 18.04 12100 ---- ---- ---- ---- 17.35 -1.19 18.54 12150 ---- ---- ---- ---- 17.84 -1.19 19.03 12200 ---- ---- ---- ---- 18.33 -1.19 19.52 12250 ---- ---- ---- ---- 18.83 -1.19 20.02 12300 ---- ---- ---- ---- 19.32 -1.19 20.51 12350 ---- ---- ---- ---- 19.82 -1.19 21.01 12400 ---- ---- ---- ---- 20.31 -1.19 21.50 12450 ---- ---- ---- ---- 20.81 -1.19 22.00 12500 ---- ---- ---- ---- 21.30 -1.20 22.50 12550 ---- ---- ---- ---- 21.80 -1.19 22.99 12600 ---- ---- ---- ---- 22.30 -1.19 23.49 12650 ---- ---- ---- ---- 22.80 -1.19 23.99 12700 ---- ---- ---- ---- 23.29 -1.20 24.49 12750 ---- ---- ---- ---- 23.79 -1.19 24.98 12800 ---- ---- ---- ---- 24.29 -1.19 25.48 12850 ---- ---- ---- ---- 24.79 -1.19 25.98 12900 ---- ---- ---- ---- 25.29 -1.19 26.48 12950 ---- ---- ---- ---- 25.78 -1.19 26.97 13000 ---- ---- ---- ---- 26.28 -1.19 27.47 13050 ---- ---- ---- ---- 26.78 -1.19 27.97 13100 ---- ---- ---- ---- 27.28 -1.19 28.47 13150 ---- ---- ---- ---- 27.77 -1.20 28.97 13200 ---- ---- ---- ---- 28.27 -1.19 29.46 13250 ---- ---- ---- ---- 28.77 -1.19 29.96 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 ---- ---- ---- ---- 1.22 -.46 1.68 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.07 -.45 4.52 10050 ---- ---- ---- ---- 4.31 -.46 4.77 10100 ---- ---- ---- ---- 4.54 -.48 5.02 10150 ---- ---- ---- ---- 4.79 -.49 5.28 10200 ---- ---- ---- ---- 5.04 -.51 5.55 10250 ---- ---- ---- ---- 5.31 -.51 5.82 10300 ---- ---- ---- ---- 5.58 -.53 6.11 10350 ---- ---- ---- ---- 5.85 -.55 6.40 10400 ---- ---- ---- ---- 6.14 -.55 6.69 10450 ---- ---- ---- ---- 6.43 -.57 7.00 10500 ---- ---- ---- ---- 6.73 -.58 7.31 10550 ---- ---- ---- ---- 7.03 -.60 7.63 10600 ---- ---- ---- ---- 7.34 -.61 7.95 10650 ---- ---- ---- ---- 7.66 -.63 8.29 10700 ---- ---- ---- ---- 7.99 -.64 8.63 10750 ---- ---- ---- ---- 8.32 -.65 8.97 11250 ---- ---- ---- ---- 11.99 -.74 12.73 11300 ---- ---- ---- ---- 12.38 -.76 13.14 11350 ---- ---- ---- ---- 12.78 -.77 13.55 11400 ---- ---- ---- ---- 13.19 -.77 13.96 11450 ---- ---- ---- ---- 13.60 -.78 14.38 11500 ---- ---- ---- ---- 14.01 -.79 14.80 11550 ---- ---- ---- ---- 14.43 -.80 15.23 11600 ---- ---- ---- ---- 14.85 -.80 15.65 11650 ---- ---- ---- ---- 15.28 -.81 16.09 11700 ---- ---- ---- ---- 15.71 -.81 16.52 11750 ---- ---- ---- ---- 16.14 -.82 16.96 11800 ---- ---- ---- ---- 16.58 -.82 17.40 11850 ---- ---- ---- ---- 17.02 -.83 17.85 11900 ---- ---- ---- ---- 17.46 -.84 18.30 11950 ---- ---- ---- ---- 17.91 -.84 18.75 12000 ---- ---- ---- ---- 18.35 -.85 19.20 12050 ---- ---- ---- ---- 18.81 -.85 19.66 12100 ---- ---- ---- ---- 19.26 -.85 20.11 12150 ---- ---- ---- ---- 19.72 -.85 20.57 12200 ---- ---- ---- ---- 20.17 -.87 21.04 12250 ---- ---- ---- ---- 20.64 -.86 21.50 12300 ---- ---- ---- ---- 21.10 -.87 21.97 12350 ---- ---- ---- ---- 21.56 -.88 22.44 12400 ---- ---- ---- ---- 22.03 -.88 22.91 12450 ---- ---- ---- ---- 22.50 -.88 23.38 12500 ---- ---- ---- ---- 22.97 -.88 23.85 12550 ---- ---- ---- ---- 23.44 -.88 24.32 12600 ---- ---- ---- ---- 23.91 -.89 24.80 12650 ---- ---- ---- ---- 24.39 -.89 25.28 12700 ---- ---- ---- ---- 24.86 -.89 25.75 12750 ---- ---- ---- ---- 25.34 -.89 26.23 12800 ---- ---- ---- ---- 25.82 -.89 26.71 12850 ---- ---- ---- ---- 26.30 -.90 27.20 12900 ---- ---- ---- ---- 26.78 -.90 27.68 12950 ---- ---- ---- ---- 27.26 -.90 28.16 13000 ---- ---- ---- ---- 27.75 -.90 28.65 13050 ---- ---- ---- ---- 28.23 -.90 29.13 13100 ---- ---- ---- ---- 28.71 -.91 29.62 13150 ---- ---- ---- ---- 29.20 -.90 30.10 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 ---- ---- ---- ---- 3.43 -.40 3.83 9900 ---- ---- ---- ---- 3.64 -.41 4.05 9950 ---- ---- ---- ---- 3.85 -.43 4.28 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.98 -.45 6.43 10050 ---- ---- ---- ---- 6.23 -.46 6.69 10100 ---- ---- ---- ---- 6.50 -.47 6.97 10150 ---- ---- ---- ---- 6.76 -.49 7.25 10200 ---- ---- ---- ---- 7.04 -.49 7.53 10250 ---- ---- ---- ---- 7.32 -.50 7.82 10300 ---- ---- ---- ---- 7.60 -.52 8.12 10350 ---- ---- ---- ---- 7.89 -.53 8.42 10400 ---- ---- ---- ---- 8.19 -.54 8.73 10450 ---- ---- ---- ---- 8.49 -.55 9.04 10500 ---- ---- ---- ---- 8.80 -.56 9.36 10550 ---- ---- ---- ---- 9.12 -.56 9.68 10600 ---- ---- ---- ---- 9.44 -.57 10.01 10650 ---- ---- ---- ---- 9.76 -.58 10.34 11150 ---- ---- ---- ---- 13.28 -.67 13.95 11200 ---- ---- ---- ---- 13.66 -.67 14.33 11250 ---- ---- ---- ---- 14.04 -.68 14.72 11300 ---- ---- ---- ---- 14.42 -.70 15.12 11350 ---- ---- ---- ---- 14.81 -.70 15.51 11400 ---- ---- ---- ---- 15.20 -.71 15.91 11450 ---- ---- ---- ---- 15.60 -.72 16.32 11500 ---- ---- ---- ---- 16.00 -.72 16.72 11550 ---- ---- ---- ---- 16.41 -.72 17.13 11600 ---- ---- ---- ---- 16.81 -.74 17.55 11650 ---- ---- ---- ---- 17.22 -.74 17.96 11700 ---- ---- ---- ---- 17.64 -.74 18.38 11750 ---- ---- ---- ---- 18.05 -.76 18.81 11800 ---- ---- ---- ---- 18.47 -.76 19.23 11850 ---- ---- ---- ---- 18.90 -.76 19.66 11900 ---- ---- ---- ---- 19.32 -.77 20.09 11950 ---- ---- ---- ---- 19.75 -.78 20.53 12000 ---- ---- ---- ---- 20.18 -.78 20.96 12050 ---- ---- ---- ---- 20.62 -.78 21.40 12100 ---- ---- ---- ---- 21.06 -.78 21.84 12150 ---- ---- ---- ---- 21.49 -.79 22.28 12200 ---- ---- ---- ---- 21.94 -.79 22.73 12250 ---- ---- ---- ---- 22.38 -.80 23.18 12300 ---- ---- ---- ---- 22.82 -.81 23.63 12350 ---- ---- ---- ---- 23.27 -.81 24.08 12400 ---- ---- ---- ---- 23.72 -.81 24.53 12450 ---- ---- ---- ---- 24.17 -.82 24.99 12500 ---- ---- ---- ---- 24.63 -.82 25.45 12550 ---- ---- ---- ---- 25.08 -.82 25.90 12600 ---- ---- ---- ---- 25.54 -.82 26.36 12650 ---- ---- ---- ---- 26.00 -.83 26.83 12700 ---- ---- ---- ---- 26.46 -.83 27.29 12750 ---- ---- ---- ---- 26.92 -.83 27.75 12800 ---- ---- ---- ---- 27.39 -.83 28.22 12850 ---- ---- ---- ---- 27.85 -.84 28.69 12900 ---- ---- ---- ---- 28.32 -.84 29.16 12950 ---- ---- ---- ---- 28.78 -.85 29.63 13000 ---- ---- ---- ---- 29.25 -.85 30.10 13050 ---- ---- ---- ---- 29.72 -.85 30.57 13100 ---- ---- ---- ---- 30.19 -.85 31.04 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- 4.79 -.40 5.19 9800 ---- ---- ---- ---- 5.02 -.40 5.42 9850 ---- ---- ---- ---- 5.25 -.41 5.66 9900 ---- ---- ---- ---- 5.48 -.43 5.91 9950 ---- ---- ---- ---- 5.73 -.44 6.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.39 -.45 8.84 10050 ---- ---- ---- ---- 8.68 -.45 9.13 10100 ---- ---- ---- ---- 8.97 -.46 9.43 10150 ---- ---- ---- ---- 9.26 -.47 9.73 10200 ---- ---- ---- ---- 9.56 -.47 10.03 10250 ---- ---- ---- ---- 9.86 -.49 10.35 10300 ---- ---- ---- ---- 10.17 -.49 10.66 10350 ---- ---- ---- ---- 10.48 -.50 10.98 10400 ---- ---- ---- ---- 10.80 -.51 11.31 10850 ---- ---- ---- ---- 13.85 -.57 14.42 10900 ---- ---- ---- ---- 14.21 -.58 14.79 10950 ---- ---- ---- ---- 14.57 -.59 15.16 11000 ---- ---- ---- ---- 14.94 -.59 15.53 11050 ---- ---- ---- ---- 15.31 -.60 15.91 11100 ---- ---- ---- ---- 15.68 -.61 16.29 11150 ---- ---- ---- ---- 16.06 -.61 16.67 11200 ---- ---- ---- ---- 16.44 -.62 17.06 11250 ---- ---- ---- ---- 16.83 -.62 17.45 11300 ---- ---- ---- ---- 17.21 -.63 17.84 11350 ---- ---- ---- ---- 17.61 -.63 18.24 11400 ---- ---- ---- ---- 18.00 -.63 18.63 11450 ---- ---- ---- ---- 18.40 -.64 19.04 11500 ---- ---- ---- ---- 18.80 -.64 19.44 11550 ---- ---- ---- ---- 19.20 -.65 19.85 11600 ---- ---- ---- ---- 19.60 -.66 20.26 11650 ---- ---- ---- ---- 20.01 -.66 20.67 11700 ---- ---- ---- ---- 20.42 -.67 21.09 11750 ---- ---- ---- ---- 20.84 -.67 21.51 11800 ---- ---- ---- ---- 21.25 -.68 21.93 11850 ---- ---- ---- ---- 21.67 -.68 22.35 11900 ---- ---- ---- ---- 22.09 -.69 22.78 11950 ---- ---- ---- ---- 22.52 -.69 23.21 12000 ---- ---- ---- ---- 22.94 -.70 23.64 12050 ---- ---- ---- ---- 23.37 -.70 24.07 12100 ---- ---- ---- ---- 23.80 -.70 24.50 12150 ---- ---- ---- ---- 24.23 -.71 24.94 12200 ---- ---- ---- ---- 24.67 -.71 25.38 12250 ---- ---- ---- ---- 25.11 -.71 25.82 12300 ---- ---- ---- ---- 25.54 -.72 26.26 12350 ---- ---- ---- ---- 25.98 -.72 26.70 12400 ---- ---- ---- ---- 26.43 -.72 27.15 12450 ---- ---- ---- ---- 26.87 -.72 27.59 12500 ---- ---- ---- ---- 27.32 -.72 28.04 12550 ---- ---- ---- ---- 27.76 -.73 28.49 12600 ---- ---- ---- ---- 28.21 -.73 28.94 12650 ---- ---- ---- ---- 28.66 -.74 29.40 12700 ---- ---- ---- ---- 29.12 -.73 29.85 12750 ---- ---- ---- ---- 29.57 -.74 30.31 12800 ---- ---- ---- ---- 30.02 -.75 30.77 12850 ---- ---- ---- ---- 30.48 -.74 31.22 12900 ---- ---- ---- ---- 30.94 -.74 31.68 12950 ---- ---- ---- ---- 31.40 -.75 32.15 5800 ---- ---- ---- ---- .01 -.01 .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .05 -.01 .06 9550 ---- ---- ---- ---- 6.07 -.36 6.43 9600 ---- ---- ---- ---- 6.30 -.38 6.68 9650 ---- ---- ---- ---- 6.55 -.38 6.93 9700 ---- ---- ---- ---- 6.80 -.39 7.19 9750 ---- ---- ---- ---- 7.05 -.40 7.45 9800 ---- ---- ---- ---- 7.31 -.41 7.72 9850 ---- ---- ---- ---- 7.57 -.42 7.99 9900 ---- ---- ---- ---- 7.84 -.43 8.27 9950 ---- ---- ---- ---- 8.12 -.43 8.55 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 ---- ---- ---- ---- 11.09 -.45 11.54 10050 ---- ---- ---- ---- 11.39 -.46 11.85 10100 ---- ---- ---- ---- 11.69 -.47 12.16 10150 ---- ---- ---- ---- 12.00 -.47 12.47 10550 ---- ---- ---- ---- 14.60 -.52 15.12 10600 ---- ---- ---- ---- 14.94 -.53 15.47 10650 ---- ---- ---- ---- 15.29 -.53 15.82 10700 ---- ---- ---- ---- 15.63 -.54 16.17 10750 ---- ---- ---- ---- 15.98 -.55 16.53 10800 ---- ---- ---- ---- 16.34 -.55 16.89 10850 ---- ---- ---- ---- 16.69 -.56 17.25 10900 ---- ---- ---- ---- 17.05 -.56 17.61 10950 ---- ---- ---- ---- 17.42 -.56 17.98 11000 ---- ---- ---- ---- 17.78 -.57 18.35 11050 ---- ---- ---- ---- 18.15 -.58 18.73 11100 ---- ---- ---- ---- 18.52 -.58 19.10 11150 ---- ---- ---- ---- 18.90 -.58 19.48 11200 ---- ---- ---- ---- 19.27 -.60 19.87 11250 ---- ---- ---- ---- 19.65 -.60 20.25 11300 ---- ---- ---- ---- 20.04 -.60 20.64 11350 ---- ---- ---- ---- 20.42 -.61 21.03 11400 ---- ---- ---- ---- 20.81 -.61 21.42 11450 ---- ---- ---- ---- 21.20 -.62 21.82 11500 ---- ---- ---- ---- 21.59 -.62 22.21 11550 ---- ---- ---- ---- 21.99 -.62 22.61 11600 ---- ---- ---- ---- 22.38 -.63 23.01 11650 ---- ---- ---- ---- 22.78 -.64 23.42 11700 ---- ---- ---- ---- 23.19 -.63 23.82 11750 ---- ---- ---- ---- 23.59 -.64 24.23 11800 ---- ---- ---- ---- 24.00 -.64 24.64 11850 ---- ---- ---- ---- 24.40 -.65 25.05 11900 ---- ---- ---- ---- 24.81 -.66 25.47 11950 ---- ---- ---- ---- 25.23 -.65 25.88 12000 ---- ---- ---- ---- 25.64 -.66 26.30 12050 ---- ---- ---- ---- 26.06 -.66 26.72 12100 ---- ---- ---- ---- 26.48 -.66 27.14 12150 ---- ---- ---- ---- 26.90 -.67 27.57 12200 ---- ---- ---- ---- 27.32 -.67 27.99 12250 ---- ---- ---- ---- 27.74 -.68 28.42 12300 ---- ---- ---- ---- 28.17 -.68 28.85 12350 ---- ---- ---- ---- 28.59 -.69 29.28 12400 ---- ---- ---- ---- 29.02 -.69 29.71 12450 ---- ---- ---- ---- 29.45 -.70 30.15 12500 ---- ---- ---- ---- 29.89 -.69 30.58 12550 ---- ---- ---- ---- 30.32 -.70 31.02 12600 ---- ---- ---- ---- 30.75 -.70 31.45 12650 ---- ---- ---- ---- 31.19 -.70 31.89 12700 ---- ---- ---- ---- 31.63 -.70 32.33 12750 ---- ---- ---- ---- 32.07 -.71 32.78 12800 ---- ---- ---- ---- 32.51 -.71 33.22 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .11 -.01 .12 5850 ---- ---- ---- ---- .12 -.01 .13 5900 ---- ---- ---- ---- .13 -.02 .15 5950 ---- ---- ---- ---- .15 -.01 .16 6000 ---- ---- ---- ---- .16 -.02 .18 6050 ---- ---- ---- ---- .18 -.02 .20 6100 ---- ---- ---- ---- .19 -.03 .22 6150 ---- ---- ---- ---- .21 -.03 .24 6200 ---- ---- ---- ---- .23 -.03 .26 9350 ---- ---- ---- ---- 7.55 -.36 7.91 9400 ---- ---- ---- ---- 7.80 -.36 8.16 9450 ---- ---- ---- ---- 8.05 -.37 8.42 9500 ---- ---- ---- ---- 8.30 -.38 8.68 9550 ---- ---- ---- ---- 8.56 -.39 8.95 9600 ---- ---- ---- ---- 8.82 -.40 9.22 9650 ---- ---- ---- ---- 9.09 -.41 9.50 9700 ---- ---- ---- ---- 9.37 -.40 9.77 9750 ---- ---- ---- ---- 9.64 -.42 10.06 9800 ---- ---- ---- ---- 9.92 -.43 10.35 9850 ---- ---- ---- ---- 10.21 -.43 10.64 9900 ---- ---- ---- ---- 10.50 -.43 10.93 9950 ---- ---- ---- ---- 10.79 -.44 11.23 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.78 -.50 13.28 10350 ---- ---- ---- ---- 15.04 -.55 15.59 10400 ---- ---- ---- ---- 15.38 -.55 15.93 10450 ---- ---- ---- ---- 15.72 -.56 16.28 10500 ---- ---- ---- ---- 16.06 -.57 16.63 10550 ---- ---- ---- ---- 16.41 -.57 16.98 10600 ---- ---- ---- ---- 16.76 -.57 17.33 10650 ---- ---- ---- ---- 17.11 -.58 17.69 10700 ---- ---- ---- ---- 17.46 -.59 18.05 10750 ---- ---- ---- ---- 17.82 -.59 18.41 10800 ---- ---- ---- ---- 18.18 -.60 18.78 10850 ---- ---- ---- ---- 18.54 -.61 19.15 10900 ---- ---- ---- ---- 18.91 -.61 19.52 10950 ---- ---- ---- ---- 19.27 -.62 19.89 11000 ---- ---- ---- ---- 19.64 -.63 20.27 11050 ---- ---- ---- ---- 20.02 -.62 20.64 11100 ---- ---- ---- ---- 20.39 -.63 21.02 11150 ---- ---- ---- ---- 20.77 -.64 21.41 11200 ---- ---- ---- ---- 21.15 -.64 21.79 11250 ---- ---- ---- ---- 21.53 -.65 22.18 11300 ---- ---- ---- ---- 21.92 -.65 22.57 11350 ---- ---- ---- ---- 22.31 -.65 22.96 11400 ---- ---- ---- ---- 22.70 -.66 23.36 11450 ---- ---- ---- ---- 23.09 -.67 23.76 11500 ---- ---- ---- ---- 23.48 -.67 24.15 11550 ---- ---- ---- ---- 23.88 -.68 24.56 11600 ---- ---- ---- ---- 24.28 -.68 24.96 11650 ---- ---- ---- ---- 24.68 -.68 25.36 11700 ---- ---- ---- ---- 25.08 -.69 25.77 11750 ---- ---- ---- ---- 25.49 -.69 26.18 11800 ---- ---- ---- ---- 25.89 -.70 26.59 11850 ---- ---- ---- ---- 26.30 -.70 27.00 11900 ---- ---- ---- ---- 26.71 -.71 27.42 11950 ---- ---- ---- ---- 27.13 -.70 27.83 12000 ---- ---- ---- ---- 27.54 -.71 28.25 12050 ---- ---- ---- ---- 27.96 -.71 28.67 12100 ---- ---- ---- ---- 28.37 -.72 29.09 12150 ---- ---- ---- ---- 28.79 -.73 29.52 12200 ---- ---- ---- ---- 29.21 -.73 29.94 12250 ---- ---- ---- ---- 29.64 -.73 30.37 12300 ---- ---- ---- ---- 30.06 -.73 30.79 12350 ---- ---- ---- ---- 30.49 -.73 31.22 12400 ---- ---- ---- ---- 30.91 -.74 31.65 12450 ---- ---- ---- ---- 31.34 -.75 32.09 12500 ---- ---- ---- ---- 31.77 -.75 32.52 12550 ---- ---- ---- ---- 32.20 -.75 32.95 12600 ---- ---- ---- ---- 32.63 -.76 33.39 12650 ---- ---- ---- ---- 33.07 -.76 33.83 5750 ---- ---- ---- ---- .20 -.03 .23 5800 ---- ---- ---- ---- .22 -.03 .25 5850 ---- ---- ---- ---- .24 -.03 .27 5900 ---- ---- ---- ---- .27 -.02 .29 5950 ---- ---- ---- ---- .29 -.03 .32 6000 ---- ---- ---- ---- .32 -.03 .35 6050 ---- ---- ---- ---- .34 -.04 .38 6100 ---- ---- ---- ---- .37 -.04 .41 6150 ---- ---- ---- ---- .40 -.04 .44 9150 ---- ---- ---- ---- 8.04 -.38 8.42 9200 ---- ---- ---- ---- 8.28 -.39 8.67 9250 ---- ---- ---- ---- 8.53 -.40 8.93 9300 ---- ---- ---- ---- 8.79 -.40 9.19 9350 ---- ---- ---- ---- 9.05 -.41 9.46 9400 ---- ---- ---- ---- 9.31 -.42 9.73 9450 ---- ---- ---- ---- 9.58 -.43 10.01 9500 ---- ---- ---- ---- 9.85 -.44 10.29 9550 ---- ---- ---- ---- 10.13 -.44 10.57 9600 ---- ---- ---- ---- 10.41 -.45 10.86 9650 ---- ---- ---- ---- 10.69 -.46 11.15 9700 ---- ---- ---- ---- 10.98 -.46 11.44 9750 ---- ---- ---- ---- 11.27 -.47 11.74 9800 ---- ---- ---- ---- 11.57 -.47 12.04 9850 ---- ---- ---- ---- 11.87 -.48 12.35 9900 ---- ---- ---- ---- 12.17 -.49 12.66 9950 ---- ---- ---- ---- 12.47 -.50 12.97 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.10 -.61 15.71 10200 ---- ---- ---- ---- 15.43 -.61 16.04 10250 ---- ---- ---- ---- 15.77 -.62 16.39 10300 ---- ---- ---- ---- 16.10 -.63 16.73 10350 ---- ---- ---- ---- 16.44 -.64 17.08 10400 ---- ---- ---- ---- 16.79 -.64 17.43 10450 ---- ---- ---- ---- 17.13 -.65 17.78 10500 ---- ---- ---- ---- 17.48 -.65 18.13 10550 ---- ---- ---- ---- 17.83 -.66 18.49 10600 ---- ---- ---- ---- 18.19 -.66 18.85 10650 ---- ---- ---- ---- 18.54 -.68 19.22 10700 ---- ---- ---- ---- 18.90 -.68 19.58 10750 ---- ---- ---- ---- 19.27 -.68 19.95 10800 ---- ---- ---- ---- 19.63 -.69 20.32 10850 ---- ---- ---- ---- 20.00 -.70 20.70 10900 ---- ---- ---- ---- 20.37 -.70 21.07 10950 ---- ---- ---- ---- 20.74 -.71 21.45 11000 ---- ---- ---- ---- 21.11 -.72 21.83 11050 ---- ---- ---- ---- 21.49 -.72 22.21 11100 ---- ---- ---- ---- 21.87 -.73 22.60 11150 ---- ---- ---- ---- 22.25 -.73 22.98 11200 ---- ---- ---- ---- 22.64 -.73 23.37 11250 ---- ---- ---- ---- 23.02 -.75 23.77 11300 ---- ---- ---- ---- 23.41 -.75 24.16 11350 ---- ---- ---- ---- 23.80 -.75 24.55 11400 ---- ---- ---- ---- 24.19 -.76 24.95 11450 ---- ---- ---- ---- 24.59 -.76 25.35 11500 ---- ---- ---- ---- 24.99 -.76 25.75 11550 ---- ---- ---- ---- 25.38 -.78 26.16 11600 ---- ---- ---- ---- 25.78 -.78 26.56 11650 ---- ---- ---- ---- 26.19 -.78 26.97 11700 ---- ---- ---- ---- 26.59 -.79 27.38 11750 ---- ---- ---- ---- 27.00 -.79 27.79 11800 ---- ---- ---- ---- 27.40 -.80 28.20 11850 ---- ---- ---- ---- 27.81 -.81 28.62 11900 ---- ---- ---- ---- 28.23 -.80 29.03 11950 ---- ---- ---- ---- 28.64 -.81 29.45 12000 ---- ---- ---- ---- 29.05 -.82 29.87 12050 ---- ---- ---- ---- 29.47 -.82 30.29 12100 ---- ---- ---- ---- 29.89 -.82 30.71 12150 ---- ---- ---- ---- 30.31 -.82 31.13 12200 ---- ---- ---- ---- 30.73 -.83 31.56 12250 ---- ---- ---- ---- 31.15 -.83 31.98 12300 ---- ---- ---- ---- 31.57 -.84 32.41 12350 ---- ---- ---- ---- 32.00 -.84 32.84 12400 ---- ---- ---- ---- 32.43 -.84 33.27 12450 ---- ---- ---- ---- 32.85 -.85 33.70 12500 ---- ---- ---- ---- 33.28 -.86 34.14 5700 ---- ---- ---- ---- .30 -.03 .33 5750 ---- ---- ---- ---- .33 -.03 .36 5800 ---- ---- ---- ---- .35 -.04 .39 5850 ---- ---- ---- ---- .38 -.04 .42 5900 ---- ---- ---- ---- .41 -.05 .46 5950 ---- ---- ---- ---- .45 -.04 .49 6000 ---- ---- ---- ---- .48 -.05 .53 6050 ---- ---- ---- ---- .52 -.05 .57 6100 ---- ---- ---- ---- .56 -.05 .61 6150 ---- ---- ---- ---- .60 -.06 .66 9000 ---- ---- ---- ---- 8.42 -.43 8.85 9050 ---- ---- ---- ---- 8.67 -.44 9.11 9100 ---- ---- ---- ---- 8.92 -.45 9.37 9150 ---- ---- ---- ---- 9.18 -.45 9.63 9200 ---- ---- ---- ---- 9.44 -.46 9.90 9250 ---- ---- ---- ---- 9.70 -.48 10.18 9300 ---- ---- ---- ---- 9.97 -.48 10.45 9350 ---- ---- ---- ---- 10.25 -.48 10.73 9400 ---- ---- ---- ---- 10.52 -.50 11.02 9450 ---- ---- ---- ---- 10.80 -.51 11.31 9500 ---- ---- ---- ---- 11.09 -.51 11.60 9550 ---- ---- ---- ---- 11.38 -.52 11.90 9600 ---- ---- ---- ---- 11.67 -.53 12.20 9650 ---- ---- ---- ---- 11.96 -.54 12.50 9700 ---- ---- ---- ---- 12.26 -.54 12.80 9750 ---- ---- ---- ---- 12.56 -.55 13.11 9800 ---- ---- ---- ---- 12.87 -.56 13.43 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.53 -.64 16.17 10150 ---- ---- ---- ---- 15.86 -.64 16.50 10200 ---- ---- ---- ---- 16.19 -.65 16.84 10250 ---- ---- ---- ---- 16.52 -.66 17.18 10300 ---- ---- ---- ---- 16.85 -.67 17.52 10350 ---- ---- ---- ---- 17.19 -.67 17.86 10400 ---- ---- ---- ---- 17.53 -.68 18.21 10450 ---- ---- ---- ---- 17.87 -.69 18.56 10500 ---- ---- ---- ---- 18.22 -.69 18.91 10550 ---- ---- ---- ---- 18.57 -.70 19.27 10600 ---- ---- ---- ---- 18.92 -.70 19.62 10650 ---- ---- ---- ---- 19.27 -.71 19.98 10700 ---- ---- ---- ---- 19.63 -.72 20.35 10750 ---- ---- ---- ---- 19.99 -.72 20.71 10800 ---- ---- ---- ---- 20.35 -.73 21.08 10850 ---- ---- ---- ---- 20.71 -.74 21.45 10900 ---- ---- ---- ---- 21.08 -.74 21.82 10950 ---- ---- ---- ---- 21.44 -.75 22.19 11000 ---- ---- ---- ---- 21.81 -.76 22.57 11050 ---- ---- ---- ---- 22.19 -.76 22.95 11100 ---- ---- ---- ---- 22.56 -.77 23.33 11150 ---- ---- ---- ---- 22.94 -.77 23.71 11200 ---- ---- ---- ---- 23.32 -.78 24.10 11250 ---- ---- ---- ---- 23.70 -.78 24.48 11300 ---- ---- ---- ---- 24.08 -.79 24.87 11350 ---- ---- ---- ---- 24.47 -.79 25.26 11400 ---- ---- ---- ---- 24.85 -.80 25.65 11450 ---- ---- ---- ---- 25.24 -.81 26.05 11500 ---- ---- ---- ---- 25.63 -.82 26.45 11550 ---- ---- ---- ---- 26.03 -.81 26.84 11600 ---- ---- ---- ---- 26.42 -.82 27.24 11650 ---- ---- ---- ---- 26.82 -.83 27.65 11700 ---- ---- ---- ---- 27.22 -.83 28.05 11750 ---- ---- ---- ---- 27.62 -.84 28.46 11800 ---- ---- ---- ---- 28.02 -.85 28.87 11850 ---- ---- ---- ---- 28.43 -.85 29.28 11900 ---- ---- ---- ---- 28.84 -.85 29.69 11950 ---- ---- ---- ---- 29.24 -.86 30.10 12000 ---- ---- ---- ---- 29.65 -.86 30.51 12050 ---- ---- ---- ---- 30.06 -.87 30.93 12100 ---- ---- ---- ---- 30.48 -.87 31.35 12150 ---- ---- ---- ---- 30.89 -.88 31.77 12200 ---- ---- ---- ---- 31.31 -.88 32.19 12250 ---- ---- ---- ---- 31.73 -.88 32.61 12300 ---- ---- ---- ---- 32.14 -.89 33.03 12350 ---- ---- ---- ---- 32.56 -.90 33.46 12400 ---- ---- ---- ---- 32.99 -.89 33.88 12450 ---- ---- ---- ---- 33.41 -.90 34.31 9000 ---- ---- ---- ---- 9.17 -.46 9.63 9050 ---- ---- ---- ---- 9.42 -.47 9.89 9100 ---- ---- ---- ---- 9.68 -.47 10.15 9150 ---- ---- ---- ---- 9.93 -.49 10.42 9200 ---- ---- ---- ---- 10.20 -.50 10.70 9250 ---- ---- ---- ---- 10.47 -.50 10.97 9300 ---- ---- ---- ---- 10.74 -.51 11.25 9350 ---- ---- ---- ---- 11.01 -.52 11.53 9400 ---- ---- ---- ---- 11.29 -.53 11.82 9450 ---- ---- ---- ---- 11.57 -.54 12.11 9500 ---- ---- ---- ---- 11.86 -.54 12.40 9550 ---- ---- ---- ---- 12.15 -.55 12.70 9600 ---- ---- ---- ---- 12.44 -.56 13.00 9650 ---- ---- ---- ---- 12.73 -.57 13.30 9700 ---- ---- ---- ---- 13.03 -.58 13.61 9750 ---- ---- ---- ---- 13.33 -.59 13.92 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.94 -.66 16.60 10050 ---- ---- ---- ---- 16.27 -.66 16.93 10100 ---- ---- ---- ---- 16.59 -.67 17.26 10150 ---- ---- ---- ---- 16.92 -.68 17.60 10200 ---- ---- ---- ---- 17.25 -.69 17.94 10250 ---- ---- ---- ---- 17.59 -.69 18.28 10300 ---- ---- ---- ---- 17.93 -.69 18.62 10350 ---- ---- ---- ---- 18.27 -.70 18.97 10400 ---- ---- ---- ---- 18.61 -.71 19.32 10450 ---- ---- ---- ---- 18.95 -.72 19.67 10500 ---- ---- ---- ---- 19.30 -.72 20.02 10550 ---- ---- ---- ---- 19.65 -.73 20.38 10600 ---- ---- ---- ---- 20.00 -.74 20.74 10650 ---- ---- ---- ---- 20.36 -.74 21.10 10700 ---- ---- ---- ---- 20.71 -.75 21.46 10750 ---- ---- ---- ---- 21.07 -.76 21.83 10800 ---- ---- ---- ---- 21.43 -.76 22.19 10850 ---- ---- ---- ---- 21.80 -.76 22.56 10900 ---- ---- ---- ---- 22.16 -.78 22.94 10950 ---- ---- ---- ---- 22.53 -.78 23.31 11000 ---- ---- ---- ---- 22.90 -.79 23.69 11050 ---- ---- ---- ---- 23.27 -.80 24.07 11100 ---- ---- ---- ---- 23.65 -.80 24.45 11150 ---- ---- ---- ---- 24.02 -.81 24.83 11200 ---- ---- ---- ---- 24.40 -.81 25.21 11250 ---- ---- ---- ---- 24.78 -.82 25.60 11300 ---- ---- ---- ---- 25.17 -.82 25.99 11350 ---- ---- ---- ---- 25.55 -.83 26.38 11400 ---- ---- ---- ---- 25.94 -.83 26.77 11450 ---- ---- ---- ---- 26.32 -.84 27.16 11500 ---- ---- ---- ---- 26.71 -.85 27.56 11550 ---- ---- ---- ---- 27.11 -.84 27.95 11600 ---- ---- ---- ---- 27.50 -.85 28.35 11650 ---- ---- ---- ---- 27.90 -.86 28.76 11700 ---- ---- ---- ---- 28.30 -.86 29.16 11750 ---- ---- ---- ---- 28.70 -.86 29.56 11800 ---- ---- ---- ---- 29.10 -.87 29.97 11850 ---- ---- ---- ---- 29.50 -.88 30.38 11900 ---- ---- ---- ---- 29.90 -.89 30.79 11950 ---- ---- ---- ---- 30.31 -.89 31.20 12000 ---- ---- ---- ---- 30.72 -.89 31.61 12050 ---- ---- ---- ---- 31.13 -.89 32.02 12100 ---- ---- ---- ---- 31.54 -.90 32.44 12150 ---- ---- ---- ---- 31.95 -.91 32.86 12200 ---- ---- ---- ---- 32.36 -.91 33.27 12250 ---- ---- ---- ---- 32.78 -.91 33.69 12300 ---- ---- ---- ---- 33.19 -.92 34.11 12350 ---- ---- ---- ---- 33.61 -.92 34.53 8900 ---- ---- ---- ---- 9.59 -.48 10.07 8950 ---- ---- ---- ---- 9.85 -.48 10.33 9000 ---- ---- ---- ---- 10.10 -.50 10.60 9050 ---- ---- ---- ---- 10.36 -.51 10.87 9100 ---- ---- ---- ---- 10.63 -.51 11.14 9150 ---- ---- ---- ---- 10.89 -.53 11.42 9200 ---- ---- ---- ---- 11.17 -.53 11.70 9250 ---- ---- ---- ---- 11.44 -.54 11.98 9300 ---- ---- ---- ---- 11.72 -.55 12.27 9350 ---- ---- ---- ---- 12.00 -.56 12.56 9400 ---- ---- ---- ---- 12.29 -.56 12.85 9450 ---- ---- ---- ---- 12.57 -.57 13.14 9500 ---- ---- ---- ---- 12.87 -.57 13.44 9550 ---- ---- ---- ---- 13.16 -.58 13.74 9600 ---- ---- ---- ---- 13.46 -.59 14.05 9650 ---- ---- ---- ---- 13.76 -.60 14.36 9950 ---- ---- ---- ---- 15.62 -.65 16.27 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 28 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 17.00A 20.00 ---- ---- 1980 ---- ---- ---- 13.00A 20.00 ---- ---- 1985 ---- ---- ---- 10.00A 20.00 ---- ---- 1990 10.50 19.75B 7.25A 19.75B 20.00 ---- 4 ---- 1995 ---- ---- ---- 5.00A 20.00 ---- ---- 2000 5.50 16.00B 1.75A 1.75A .00 ---- 8 ---- 2005 3.75 7.75B .25A 7.75B .00 ---- 25 ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 ECG APR 23 28 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 3.25 3.25 .25A 3.75B .00 ---- 4 ---- 1990 7.75 7.75 .25A .25A .00 ---- 2 ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 9.00 18.25B 9.00 5.25A 20.00 ---- 2 ---- 2005 ---- ---- ---- 12.25A 20.00 ---- ---- 2010 ---- ---- ---- 14.50A 20.00 ---- ---- 2015 ---- ---- ---- 16.50A 20.00 ---- ---- 2020 ---- ---- ---- 17.50A 20.00 ---- ---- 2030 ---- ---- ---- 19.00A 20.00 ---- ---- 2040 ---- ---- ---- 19.75B 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECH APR 23 28 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 ---- ---- ---- 19.75B 20.00 ---- ---- 384 ---- ---- ---- 15.00A 20.00 ---- ---- 385 ---- ---- ---- 12.75A 20.00 ---- ---- 386 ---- ---- ---- 19.75B 20.00 ---- ---- 387 ---- ---- ---- 6.00A 20.00 ---- ---- 388 ---- ---- ---- 3.50A 20.00 ---- ---- 389 ---- ---- ---- 2.00A 20.00 ---- ---- 390 3.50 16.75B .25A .25A .00 ---- 2 ---- 391 ---- ---- ---- .25A .00 ---- ---- 392 ---- ---- ---- .25A .00 ---- ---- 395 4.75 4.75 .25A .25A .00 ---- 1 ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH APR 23 28 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 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 8.25 14.00B .25A 14.00B .00 ---- 1 ---- 388 ---- ---- ---- .50A .00 ---- ---- 389 ---- ---- ---- 1.00A .00 ---- ---- 390 11.75 19.75B 11.75 11.25A 20.00 ---- 1 ---- 391 ---- ---- ---- 8.50A 20.00 ---- ---- 392 ---- ---- ---- 10.75A 20.00 ---- ---- 395 ---- ---- ---- 15.50A 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 2 ECI APR 23 28 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 16.50A 20.00 ---- ---- 2475 ---- ---- ---- 10.75A 20.00 ---- ---- 2480 ---- ---- ---- 9.25A 20.00 ---- ---- 2490 ---- ---- ---- 6.50A 20.00 ---- ---- 2500 7.50 17.25B 3.75A 17.25B 20.00 ---- 3 ---- 2505 ---- ---- ---- 1.25A 20.00 ---- ---- 2510 4.75 10.50B .25A .25A 20.00 ---- 2 ---- 2515 5.75 7.75B .25A .25A 20.00 ---- 12 ---- 2520 5.25 5.25 .25A .25A 20.00 ---- 8 ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 ECI APR 23 28 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 4.25 4.25 .25A .25A .00 ---- 1 ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- 13.50B .00 ---- ---- 2500 ---- ---- ---- 2.75A .00 ---- ---- 2505 ---- ---- ---- 5.75A .00 ---- ---- 2510 ---- ---- ---- 9.50A .00 ---- ---- 2515 ---- ---- ---- 12.25A .00 ---- ---- 2520 ---- ---- ---- 13.75A .00 ---- ---- 2525 ---- ---- ---- 14.50A 20.00 ---- ---- 2530 ---- ---- ---- 15.50A 20.00 ---- ---- 2535 ---- ---- ---- 16.25A 20.00 ---- ---- 2540 ---- ---- ---- 16.75A 20.00 ---- ---- 2550 ---- ---- ---- 17.75A 20.00 ---- ---- 2560 ---- ---- ---- 18.50A 20.00 ---- ---- 2575 ---- ---- ---- 19.25A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***