FINAL PRE-CLEARING PRICES AS OF 05/01/23 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 2026.1 2026.1 2026.0 2026.0 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures MAY23 ---- ---- ---- ---- 1929.8 -6.7 1936.5 JUN23 ---- ---- ---- ---- 1925.3 -6.7 1932.0 JLY23 ---- ---- ---- ---- 1920.8 -6.7 1927.5 AUG23 ---- ---- ---- ---- 1921.2 -6.7 1927.9 OCT23 ---- ---- ---- ---- 1917.1 -6.7 1923.8 DEC23 ---- ---- ---- ---- 1913.0 -6.7 1919.7 FEB24 ---- ---- ---- ---- 1910.9 -6.7 1917.6 APR24 ---- ---- ---- ---- 1905.9 -6.7 1912.6 JUN24 ---- ---- ---- ---- 1900.9 -6.7 1907.6 AUG24 ---- ---- ---- ---- 1896.8 -6.7 1903.5 OCT24 ---- ---- ---- ---- 1892.7 -6.7 1899.4 DEC24 ---- ---- ---- ---- 1888.9 -6.7 1895.6 FEB25 ---- ---- ---- ---- 1886.8 -6.7 1893.5 JUN25 ---- ---- ---- ---- 1876.9 -6.7 1883.6 DEC25 ---- ---- ---- ---- 1864.9 -6.7 1871.6 JUN26 ---- ---- ---- ---- 1852.9 -6.7 1859.6 DEC26 ---- ---- ---- ---- 1844.9 -6.7 1851.6 JUN27 ---- ---- ---- ---- 1834.9 -6.7 1841.6 DEC27 ---- ---- ---- ---- 1824.9 -6.7 1831.6 JUN28 ---- ---- ---- ---- 1814.9 -6.7 1821.6 DEC28 ---- ---- ---- ---- 1804.9 -6.7 1811.6 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 244.03 UNCH 244.03 1370 MAY23 ---- ---- ---- ---- 242.00 UNCH 242.00 1370 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 200 1402 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 200 8416 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 356.26 UNCH 356.26 100 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 ---- ---- ---- ---- 2390.75 +31.00 13 2359.75 31 242 JUN23 ---- ---- ---- 2353.25A 2391.00 +28.75 13 2362.25 107 644 JLY23 2394.25 2394.25 2353.50A 2353.50A 2394.25 +27.50 2 2366.75 648 1515 AUG23 2400.00 2400.00 2400.00 2360.00A 2400.50 +27.50 3 2373.00 368 886 SEP23 ---- ---- ---- 2381.50B 2408.00 +28.00 2380.00 17 213 OCT23 ---- ---- ---- ---- 2417.75 +32.50 2385.25 6 17 NOV23 ---- ---- ---- ---- 2439.50 +32.50 2407.00 DEC23 ---- ---- ---- ---- 2454.75 +32.50 2422.25 11 JAN24 ---- ---- ---- ---- 2464.50 +32.50 2432.00 FEB24 ---- ---- ---- ---- 2475.00 +32.50 2442.50 MAR24 ---- ---- ---- ---- 2485.50 +32.50 2453.00 APR24 ---- ---- ---- ---- 2493.00 +32.50 2460.50 MAY24 ---- ---- ---- ---- 2499.75 +32.50 2467.25 JUN24 ---- ---- ---- ---- 2504.75 +32.50 2472.25 JLY24 ---- ---- ---- ---- 2515.25 +32.50 2482.75 AUG24 ---- ---- ---- ---- 2524.50 +32.50 2492.00 SEP24 ---- ---- ---- ---- 2534.00 +32.50 2501.50 OCT24 ---- ---- ---- ---- 2540.75 +32.50 2508.25 NOV24 ---- ---- ---- ---- 2552.25 +32.50 2519.75 DEC24 ---- ---- ---- ---- 2535.50 +32.50 2503.00 9 JAN25 ---- ---- ---- ---- 2541.50 +32.50 2509.00 FEB25 ---- ---- ---- ---- 2547.75 +32.50 2515.25 MAR25 ---- ---- ---- ---- 2553.50 +32.50 2521.00 APR25 ---- ---- ---- ---- 2561.50 +32.50 2529.00 MAY25 ---- ---- ---- ---- 2569.50 +32.50 2537.00 JUN25 ---- ---- ---- ---- 2576.75 +32.50 2544.25 JLY25 ---- ---- ---- ---- 2584.75 +32.50 2552.25 AUG25 ---- ---- ---- ---- 2592.00 +32.50 2559.50 SEP25 ---- ---- ---- ---- 2598.50 +32.50 2566.00 OCT25 ---- ---- ---- ---- 2606.00 +32.50 2573.50 NOV25 ---- ---- ---- ---- 2611.75 +32.50 2579.25 DEC25 ---- ---- ---- ---- 2619.00 +32.50 2586.50 JAN26 ---- ---- ---- ---- 2627.00 +32.50 2594.50 FEB26 ---- ---- ---- ---- 2635.00 +32.50 2602.50 MAR26 ---- ---- ---- ---- 2643.00 +32.50 2610.50 APR26 ---- ---- ---- ---- 2652.00 +32.50 2619.50 MAY26 ---- ---- ---- ---- 2660.00 +32.50 2627.50 JUN26 ---- ---- ---- ---- 2668.00 +32.50 2635.50 JLY26 ---- ---- ---- ---- 2676.00 +32.50 2643.50 AUG26 ---- ---- ---- ---- 2683.00 +32.50 2650.50 SEP26 ---- ---- ---- ---- 2691.00 +32.50 2658.50 OCT26 ---- ---- ---- ---- 2698.00 +32.50 2665.50 NOV26 ---- ---- ---- ---- 2706.00 +32.50 2673.50 DEC26 ---- ---- ---- ---- 2714.00 +32.50 2681.50 JAN27 ---- ---- ---- ---- 2724.00 +32.50 2691.50 FEB27 ---- ---- ---- ---- 2734.00 +32.50 2701.50 MAR27 ---- ---- ---- ---- 2744.00 +32.50 2711.50 APR27 ---- ---- ---- ---- 2755.00 +32.50 2722.50 MAY27 ---- ---- ---- ---- 2765.00 +32.50 2732.50 JUN27 ---- ---- ---- ---- 2775.00 +32.50 2742.50 JLY27 ---- ---- ---- ---- 2783.00 +32.50 2750.50 AUG27 ---- ---- ---- ---- 2797.00 +32.50 2764.50 SEP27 ---- ---- ---- ---- 2800.00 +32.50 2767.50 OCT27 ---- ---- ---- ---- 2807.00 +32.50 2774.50 NOV27 ---- ---- ---- ---- 2815.00 +32.50 2782.50 DEC27 ---- ---- ---- ---- 2823.00 +32.50 2790.50 JAN28 ---- ---- ---- ---- 2833.00 +32.50 2800.50 FEB28 ---- ---- ---- ---- 2843.00 +32.50 2810.50 MAR28 ---- ---- ---- ---- 2853.00 +32.50 2820.50 APR28 ---- ---- ---- ---- 2864.00 +32.50 2831.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 1177 3537 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25222 -.00005 .25227 3124 MAY23 ---- ---- ---- ---- .25000 UNCH .25000 5 3117 JUN23 ---- ---- ---- ---- .24750 UNCH .24750 20 2810 JLY23 ---- ---- ---- ---- .24250 UNCH .24250 70 2171 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 70 2174 SEP23 ---- ---- ---- ---- .24250 UNCH .24250 70 2120 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 70 2155 NOV23 ---- ---- ---- ---- .24250 UNCH .24250 70 1987 DEC23 ---- ---- ---- ---- .24250 UNCH .24250 55 1974 JAN24 ---- ---- ---- ---- .24250 UNCH .24250 40 1223 FEB24 ---- ---- ---- ---- .24250 UNCH .24250 40 1209 MAR24 ---- ---- ---- ---- .24250 UNCH .24250 40 1015 APR24 ---- ---- ---- ---- .24250 UNCH .24250 40 550 MAY24 ---- ---- ---- ---- .24250 UNCH .24250 40 390 JUN24 ---- ---- ---- ---- .24250 UNCH .24250 40 390 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 670 27788 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 525.00 UNCH 525.00 831 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 440.00 677 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 658 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 704 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 573 JAN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 FEB24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 APR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAY24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 JUN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5894 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.48 UNCH 16.48 802 MAY23 ---- ---- ---- ---- 15.55 +.35 15.20 5 700 JUN23 ---- ---- ---- ---- 15.15 UNCH 15.15 834 JLY23 ---- ---- ---- ---- 14.80 UNCH 14.80 20 1087 AUG23 ---- ---- ---- ---- 14.95 UNCH 14.95 920 SEP23 ---- ---- ---- ---- 14.95 UNCH 14.95 975 OCT23 ---- ---- ---- ---- 15.05 UNCH 15.05 3 991 NOV23 ---- ---- ---- ---- 15.05 UNCH 15.05 3 980 DEC23 ---- ---- ---- ---- 15.05 UNCH 15.05 3 937 JAN24 ---- ---- ---- ---- 15.48 UNCH 15.48 967 FEB24 ---- ---- ---- ---- 15.48 UNCH 15.48 1003 MAR24 ---- ---- ---- ---- 15.48 UNCH 15.48 981 APR24 ---- ---- ---- ---- 15.65 UNCH 15.65 859 MAY24 ---- ---- ---- ---- 15.65 UNCH 15.65 861 JUN24 ---- ---- ---- ---- 15.65 UNCH 15.65 768 JLY24 ---- ---- ---- ---- 15.83 UNCH 15.83 660 AUG24 ---- ---- ---- ---- 15.83 UNCH 15.83 647 SEP24 ---- ---- ---- ---- 15.83 UNCH 15.83 607 OCT24 ---- ---- ---- ---- 16.00 UNCH 16.00 904 NOV24 ---- ---- ---- ---- 16.00 UNCH 16.00 904 DEC24 ---- ---- ---- ---- 16.00 UNCH 16.00 868 JAN25 ---- ---- ---- ---- 16.60 UNCH 16.60 363 FEB25 ---- ---- ---- ---- 16.65 UNCH 16.65 363 MAR25 ---- ---- ---- ---- 16.73 UNCH 16.73 287 APR25 ---- ---- ---- ---- 17.00 UNCH 17.00 202 MAY25 ---- ---- ---- ---- 17.00 UNCH 17.00 202 JUN25 ---- ---- ---- ---- 17.00 UNCH 17.00 145 JLY25 ---- ---- ---- ---- 17.38 UNCH 17.38 170 AUG25 ---- ---- ---- ---- 17.38 UNCH 17.38 170 SEP25 ---- ---- ---- ---- 17.38 UNCH 17.38 125 OCT25 ---- ---- ---- ---- 17.63 UNCH 17.63 25 NOV25 ---- ---- ---- ---- 17.63 UNCH 17.63 25 DEC25 ---- ---- ---- ---- 17.63 UNCH 17.63 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 20357 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.00 UNCH 327.00 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 2206 JLY23 ---- ---- ---- ---- 288.00 UNCH 288.00 40 1931 AUG23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1747 SEP23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1707 OCT23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1358 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1211 DEC23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1219 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 240 17439 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 840.00 -1.00 841.00 573 MAY23 ---- ---- ---- ---- 790.00 UNCH 790.00 5 803 JUN23 ---- ---- ---- ---- 720.00 UNCH 720.00 32 1097 JLY23 ---- ---- ---- ---- 698.00 UNCH 698.00 25 763 AUG23 ---- ---- ---- ---- 685.00 UNCH 685.00 75 814 SEP23 ---- ---- ---- ---- 670.00 UNCH 670.00 673 OCT23 665.00 665.00 665.00 665.00 665.00 -10.00 3 675.00 3 301 NOV23 665.00 665.00 665.00 665.00 665.00 -5.00 3 670.00 1103 DEC23 ---- ---- ---- ---- 665.00 -5.00 670.00 298 JAN24 ---- ---- ---- ---- 680.00 -5.00 685.00 85 FEB24 685.00 685.00 685.00 685.00 685.00 -5.00 5 690.00 85 MAR24 ---- ---- ---- ---- 685.00 -5.00 690.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 140 6680 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 424.00 -2.00 426.00 3 MAY23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 JUN23 ---- ---- ---- 380.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 395.00 UNCH 395.00 3 AUG23 ---- ---- ---- ---- 385.00 UNCH 385.00 5 SEP23 ---- ---- ---- ---- 385.00 UNCH 385.00 2 OCT23 ---- ---- ---- ---- 390.00 UNCH 390.00 1 NOV23 ---- ---- ---- ---- ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 385.00 UNCH 385.00 2 JAN24 ---- ---- ---- ---- 385.00 UNCH 385.00 1 FEB24 ---- ---- ---- ---- 385.00 UNCH 385.00 1 MAR24 ---- ---- ---- ---- 385.00 UNCH 385.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 GC Gold Futures MAY23 1980.1 2005.0 1976.9 1982.4B 1983.4 -6.7 210 1990.1 152 173 JUN23 2000.2 2015.4 1985.7 1991.3 1992.2 -6.9 171963 1999.1 172445 373047 JLY23 2009.7 2023.9 1996.2 1997.8A 2002.0 -6.6 553 2008.6 153 151 AUG23 2019.1 2034.2B 2004.8 2010.5 2011.4 -6.9 8087 2018.3 15048 59005 OCT23 2037.8 2051.5 2024.8A 2029.3B 2030.2 -6.5 123 2036.7 569 10241 DEC23 2050.6 2071.1 2041.4A 2047.6B 2048.4 -6.1 882 2054.5 1154 26719 FEB24 2065.2 2085.4 2065.2 2061.9A 2066.0 -5.7 105 2071.7 361 3956 APR24 2098.3 2102.5 2082.5 2078.4A 2082.1 -5.6 31 2087.7 13 1285 JUN24 ---- ---- ---- 2119.0B 2097.4 -5.2 2102.6 1 676 AUG24 ---- ---- ---- 2132.1B 2111.6 -4.9 2116.5 2 59 OCT24 ---- ---- ---- 2117.7A 2124.0 -4.9 2128.9 33 DEC24 ---- ---- ---- 2130.9A 2137.3 -4.9 2142.2 458 FEB25 ---- ---- ---- ---- 2153.2 -4.9 2158.1 JUN25 ---- ---- ---- 2168.2A 2173.9 -4.9 2178.8 4 DEC25 ---- ---- ---- 2203.4A 2200.1 -4.9 2205.0 8 JUN26 ---- ---- ---- ---- 2214.6 -4.9 2219.5 DEC26 ---- ---- ---- ---- 2238.9 -4.9 2243.8 2 JUN27 ---- ---- ---- ---- 2253.4 -4.9 2258.3 DEC27 ---- ---- ---- ---- 2275.7 -4.9 2280.6 JUN28 ---- ---- ---- ---- 2287.3 -4.9 2292.2 DEC28 ---- ---- ---- ---- 2306.6 -4.9 2311.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181954 189898 475817 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2001.4 +7.3 1994.1 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 .0 .1B .0 UNCH 2418 .0 AUG23 .0 .1B .0 .1B .0 UNCH 1797 .0 DEC23 .0 .1 .0 .1 .0 UNCH 40 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4255 GSP MAY 23 LONDON SPOT GOLD 04 ---- ---- ---- ---- 1983.80 -6.30 1990.10 05 ---- ---- ---- ---- 1983.80 -6.33 1990.13 09 ---- ---- ---- ---- 1983.80 -6.33 1990.13 10 ---- ---- ---- ---- 1983.80 -6.33 1990.13 11 ---- ---- ---- ---- 1983.83 -6.30 1990.13 12 ---- ---- ---- ---- 1983.83 -6.30 1990.13 15 ---- ---- ---- ---- 1983.83 -6.30 1990.13 16 ---- ---- ---- ---- 1983.83 -6.30 1990.13 17 ---- ---- ---- ---- 1983.83 ---- ---- 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 3.9830 3.8555 3.9210 3.9170 +.0470 484 3.8700 1453 3801 JUN23 3.8900 3.9975 3.8675 3.9305A 3.9295 +.0440 510 3.8855 345 3181 JLY23 3.8950 4.0050 3.8705 3.9375 3.9340 +.0435 58927 3.8905 58932 122431 AUG23 3.9405 3.9405 3.9405 3.9540B 3.9380 +.0430 10 3.8950 26 780 SEP23 3.9025 4.0100 3.8785A 3.9450B 3.9405 +.0430 5037 3.8975 5802 29457 OCT23 3.9460 3.9460 3.9460 3.9380A 3.9460 +.0430 15 3.9030 15 491 NOV23 3.9475 3.9965B 3.9475 3.9410A 3.9485 +.0430 23 3.9055 34 439 DEC23 3.8895 4.0130 3.8895 3.9505A 3.9485 +.0440 2474 3.9045 2790 25302 JAN24 ---- 3.9990B ---- 3.8935A 3.9525 +.0440 3.9085 6 250 FEB24 3.9565 3.9990B 3.9565 3.9640B 3.9545 +.0445 3 3.9100 1 453 MAR24 3.9020 4.0110B 3.8975A 3.9590B 3.9540 +.0445 457 3.9095 719 7087 APR24 ---- 3.9990B ---- 3.9000A 3.9555 +.0440 4 3.9115 2 353 MAY24 3.9490 3.9580 3.9490 3.9525A 3.9545 +.0455 27 3.9090 121 688 JUN24 3.9500 3.9975B 3.9500 3.9550B 3.9565 +.0460 1 3.9105 363 JLY24 3.9490 3.9490 3.9415 3.9475B 3.9530 +.0455 3 3.9075 41 578 AUG24 ---- 3.9930B ---- 3.9930B 3.9545 +.0460 3.9085 2 123 SEP24 ---- ---- ---- 3.8985A 3.9525 +.0460 3.9065 3 186 OCT24 ---- 3.9865B ---- 3.9865B 3.9520 +.0460 3.9060 97 NOV24 ---- ---- ---- 3.9870B 3.9540 +.0460 3.9080 119 DEC24 ---- 3.9840B ---- 4.0010B 3.9495 +.0460 3.9035 308 JAN25 ---- ---- ---- ---- 3.9490 +.0460 3.9030 93 FEB25 ---- ---- ---- 3.9895B 3.9555 +.0460 3.9095 MAR25 ---- ---- ---- 3.9760B 3.9415 +.0460 3.8955 14 APR25 ---- ---- ---- ---- 3.9435 +.0460 3.8975 MAY25 ---- ---- ---- ---- 3.9395 +.0460 3.8935 JLY25 ---- ---- ---- ---- 3.9390 +.0460 3.8930 SEP25 ---- ---- ---- ---- 3.9385 +.0460 3.8925 DEC25 ---- ---- ---- ---- 3.9380 +.0460 3.8920 MAR26 ---- ---- ---- ---- 3.9540 +.0460 3.9080 MAY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 JLY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 SEP26 ---- ---- ---- ---- 3.9785 +.0460 3.9325 DEC26 ---- ---- ---- ---- 3.9890 +.0460 3.9430 2 MAR27 ---- ---- ---- ---- 3.9865 +.0460 3.9405 MAY27 ---- ---- ---- ---- 3.9840 +.0460 3.9380 JLY27 ---- ---- ---- ---- 3.9815 +.0460 3.9355 SEP27 ---- ---- ---- ---- 3.9790 +.0460 3.9330 DEC27 ---- ---- ---- ---- 3.9915 +.0460 3.9455 MAR28 ---- ---- ---- ---- 3.9890 +.0460 3.9430 MAY28 ---- ---- ---- ---- 3.9865 +.0460 3.9405 JLY28 ---- ---- ---- ---- 3.9840 +.0460 3.9380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67975 70292 196596 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 393 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 393 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8970 UNCH 3.8970 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.9181 +.0467 3.8714 1596 JUN23 ---- ---- ---- ---- 3.9299 +.0439 3.8860 1309 JLY23 ---- ---- ---- ---- 3.9344 +.0434 3.8910 1174 AUG23 ---- ---- ---- ---- 3.9382 +.0430 3.8952 1127 SEP23 ---- ---- ---- ---- 3.9411 +.0430 3.8981 1358 OCT23 ---- ---- ---- ---- 3.9462 +.0430 3.9032 1358 NOV23 ---- ---- ---- ---- 3.9485 +.0431 3.9054 1328 DEC23 ---- ---- ---- ---- 3.9489 +.0440 3.9049 1342 JAN24 ---- ---- ---- ---- 3.9527 +.0441 3.9086 1099 FEB24 ---- ---- ---- ---- 3.9545 +.0445 3.9100 542 MAR24 ---- ---- ---- ---- 3.9542 +.0445 3.9097 498 APR24 ---- ---- ---- ---- 3.9554 +.0441 3.9113 498 MAY24 ---- ---- ---- ---- 3.9547 +.0456 3.9091 498 JUN24 ---- ---- ---- ---- 3.9561 +.0459 3.9102 498 JLY24 ---- ---- ---- ---- 3.9531 +.0455 3.9076 498 AUG24 ---- ---- ---- ---- 3.9543 +.0460 3.9083 82 SEP24 ---- ---- ---- ---- 3.9525 +.0460 3.9065 82 OCT24 ---- ---- ---- ---- 3.9522 +.0460 3.9062 82 NOV24 ---- ---- ---- ---- 3.9536 +.0460 3.9076 82 DEC24 ---- ---- ---- ---- 3.9495 +.0460 3.9035 82 JAN25 ---- ---- ---- ---- 3.9496 +.0460 3.9036 82 FEB25 ---- ---- ---- ---- 3.9540 +.0460 3.9080 MAR25 ---- ---- ---- ---- 3.9417 +.0460 3.8957 MAY25 ---- ---- ---- ---- 3.9395 +.0460 3.8935 JLY25 ---- ---- ---- ---- 3.9390 +.0460 3.8930 SEP25 ---- ---- ---- ---- 3.9385 +.0460 3.8925 DEC25 ---- ---- ---- ---- 3.9380 +.0460 3.8920 MAR26 ---- ---- ---- ---- 3.9540 +.0460 3.9080 MAY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 JLY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 SEP26 ---- ---- ---- ---- 3.9785 +.0460 3.9325 DEC26 ---- ---- ---- ---- 3.9890 +.0460 3.9430 MAR27 ---- ---- ---- ---- 3.9865 +.0460 3.9405 MAY27 ---- ---- ---- ---- 3.9840 +.0460 3.9380 JLY27 ---- ---- ---- ---- 3.9815 +.0460 3.9355 SEP27 ---- ---- ---- ---- 3.9790 +.0460 3.9330 DEC27 ---- ---- ---- ---- 3.9915 +.0460 3.9455 MAR28 ---- ---- ---- ---- 3.9890 +.0460 3.9430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0010 -.0010 .0000 UNCH 2061 .0000 SEP23 .0000 .0005B -.0010 .0005B .0000 UNCH 107 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 4 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2172 HRC NYMEX STEEL FUTURES MAY23 1078.00 1083.00 1076.00 1079.00 1070.00 +1.00 42 1069.00 184 5350 JUN23 951.00 969.00 951.00 967.00A 964.00 +9.00 14 955.00 94 5375 JLY23 878.00 880.00 878.00 880.00 880.00 UNCH 7 880.00 97 2705 AUG23 848.00 848.00 848.00 848.00 846.00 -2.00 5 848.00 92 2603 SEP23 ---- ---- 819.00A 819.00A 818.00 -2.00 820.00 73 2541 OCT23 ---- ---- 803.00A 803.00A 803.00 -2.00 805.00 43 1994 NOV23 794.00 794.00 792.00 792.00 793.00 -2.00 3 795.00 29 1674 DEC23 795.00 795.00 795.00 795.00 795.00 +5.00 1 790.00 70 1683 JAN24 ---- ---- ---- ---- 805.00 +5.00 800.00 271 FEB24 ---- 791.00B ---- 791.00B 795.00 +5.00 790.00 4 419 MAR24 ---- ---- ---- ---- 795.00 +5.00 790.00 190 APR24 ---- ---- ---- ---- 815.00 +5.00 810.00 162 MAY24 ---- ---- ---- ---- 815.00 +5.00 810.00 162 JUN24 ---- ---- ---- ---- 820.00 +5.00 815.00 93 JLY24 ---- ---- ---- ---- 820.00 +5.00 815.00 AUG24 ---- ---- ---- ---- 820.00 +5.00 815.00 75 SEP24 ---- ---- ---- ---- 820.00 +5.00 815.00 OCT24 ---- ---- ---- ---- 820.00 +5.00 815.00 NOV24 ---- ---- ---- ---- 820.00 +5.00 815.00 25 DEC24 ---- ---- ---- ---- 820.00 +5.00 815.00 JAN25 ---- ---- ---- ---- 820.00 +5.00 815.00 FEB25 ---- ---- ---- ---- 820.00 +5.00 815.00 MAR25 ---- ---- ---- ---- 820.00 +5.00 815.00 APR25 ---- ---- ---- ---- 820.00 +5.00 815.00 MAY25 ---- ---- ---- ---- 820.00 +5.00 815.00 JUN25 ---- ---- ---- ---- 820.00 +5.00 815.00 JLY25 ---- ---- ---- ---- 820.00 +5.00 815.00 AUG25 ---- ---- ---- ---- 820.00 +5.00 815.00 SEP25 ---- ---- ---- ---- 820.00 +5.00 815.00 OCT25 ---- ---- ---- ---- 820.00 +5.00 815.00 NOV25 ---- ---- ---- ---- 820.00 +5.00 815.00 DEC25 ---- ---- ---- ---- 820.00 +5.00 815.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 686 25322 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 UNCH 46.07 9 MAY23 ---- ---- ---- ---- 40.75 -2.25 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 UNCH 47.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1539 MGC Micro Gold Futures JUN23 2000.1 2015.6 1985.4 1991.1 1992.2 -6.9 84697 1999.1 75219 19011 AUG23 2017.3 2034.2 2005.0 2010.3B 2011.4 -6.9 1171 2018.3 583 1531 OCT23 2036.1 2051.5 2023.4 2029.1B 2030.2 -6.5 145 2036.7 82 505 DEC23 2052.5 2071.0 2042.4 2046.7A 2048.4 -6.1 111 2054.5 57 528 FEB24 2069.6 2086.1 2058.8 2065.0B 2066.0 -5.7 42 2071.7 26 165 APR24 2077.7 2102.9 2077.7 2083.5B 2082.1 -5.6 13 2087.7 7 46 JUN24 ---- ---- ---- 2118.6B 2097.4 -5.2 2102.6 15 AUG24 2101.5 2121.4 2101.5 2119.0A 2111.6 -4.9 2 2116.5 8 1 OCT24 ---- ---- ---- ---- 2124.0 -4.9 2128.9 1 DEC24 ---- ---- ---- 2133.6A 2137.3 -4.9 2142.2 6 FEB25 ---- ---- ---- ---- 2153.2 -4.9 2158.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86181 75982 21809 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8975 4.0100 3.8940 3.9325B 3.9295 +.0440 48 3.8855 16 154 JLY23 3.8955 4.0040 3.8700 3.9375B 3.9340 +.0435 5056 3.8905 4158 1907 AUG23 3.9500 3.9505B 3.9500 3.9720B 3.9380 +.0430 1 3.8950 SEP23 3.8925 4.0100 3.8785A 3.9460B 3.9405 +.0430 56 3.8975 8 64 OCT23 ---- ---- ---- ---- 3.9460 +.0430 3.9030 NOV23 ---- ---- ---- ---- 3.9485 +.0430 3.9055 DEC23 3.9500 3.9500 3.9500 4.0130B 3.9485 +.0440 1 3.9045 2 10 JAN24 ---- ---- ---- ---- 3.9525 +.0440 3.9085 FEB24 ---- ---- ---- ---- 3.9545 +.0445 3.9100 MAR24 ---- ---- ---- ---- 3.9540 +.0445 3.9095 1 APR24 ---- ---- ---- ---- 3.9555 +.0440 3.9115 MAY24 ---- ---- ---- ---- 3.9545 +.0455 3.9090 JUN24 ---- ---- ---- ---- 3.9565 +.0460 3.9105 JLY24 ---- ---- ---- ---- 3.9530 +.0455 3.9075 AUG24 ---- ---- ---- ---- 3.9545 +.0460 3.9085 SEP24 ---- ---- ---- ---- 3.9525 +.0460 3.9065 OCT24 ---- ---- ---- ---- 3.9520 +.0460 3.9060 NOV24 ---- ---- ---- ---- 3.9540 +.0460 3.9080 DEC24 ---- ---- ---- ---- 3.9495 +.0460 3.9035 JAN25 ---- ---- ---- ---- 3.9490 +.0460 3.9030 FEB25 ---- ---- ---- ---- 3.9555 +.0460 3.9095 MAR25 ---- ---- ---- ---- 3.9415 +.0460 3.8955 APR25 ---- ---- ---- ---- 3.9435 +.0460 3.8975 MAY25 ---- ---- ---- ---- 3.9395 +.0460 3.8935 JLY25 ---- ---- ---- ---- 3.9390 +.0460 3.8930 SEP25 ---- ---- ---- ---- 3.9385 +.0460 3.8925 DEC25 ---- ---- ---- ---- 3.9380 +.0460 3.8920 MAR26 ---- ---- ---- ---- 3.9540 +.0460 3.9080 MAY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 JLY26 ---- ---- ---- ---- 3.9665 +.0460 3.9205 SEP26 ---- ---- ---- ---- 3.9785 +.0460 3.9325 DEC26 ---- ---- ---- ---- 3.9890 +.0460 3.9430 MAR27 ---- ---- ---- ---- 3.9865 +.0460 3.9405 MAY27 ---- ---- ---- ---- 3.9840 +.0460 3.9380 JLY27 ---- ---- ---- ---- 3.9815 +.0460 3.9355 SEP27 ---- ---- ---- ---- 3.9790 +.0460 3.9330 DEC27 ---- ---- ---- ---- 3.9915 +.0460 3.9455 MAR28 ---- ---- ---- ---- 3.9890 +.0460 3.9430 MAY28 ---- ---- ---- ---- 3.9865 +.0460 3.9405 JLY28 ---- ---- ---- ---- 3.9840 +.0460 3.9380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5162 4184 2136 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 77.16 UNCH 77.16 105 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 ---- ---- ---- ---- 21.20 -.30 21.50 20 JLY23 ---- ---- ---- ---- 23.00 UNCH 23.00 11 AUG23 ---- ---- ---- ---- 23.00 UNCH 23.00 17 17 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 17 202 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures JUN23 3.9700 3.9700 3.9260 3.9320B 3.9300 +.0440 3 3.8860 3 49 JLY23 3.8900 4.0040B 3.8720A 3.9380B 3.9340 +.0440 218 3.8900 205 304 AUG23 ---- ---- ---- 3.9720B 3.9380 +.0420 3.8960 SEP23 3.9280 4.0080B 3.8800A 3.9320A 3.9400 +.0420 9 3.8980 1 11 OCT23 ---- ---- ---- ---- 3.9460 +.0420 3.9040 NOV23 ---- ---- ---- ---- 3.9480 +.0420 3.9060 DEC23 3.9320 4.0140B 3.8880A 4.0140B 3.9480 +.0440 6 3.9040 JAN24 ---- ---- ---- ---- 3.9520 +.0440 3.9080 FEB24 ---- ---- ---- ---- 3.9540 +.0440 3.9100 MAR24 ---- ---- ---- ---- 3.9540 +.0440 3.9100 APR24 ---- ---- ---- ---- 3.9560 +.0440 3.9120 MAY24 ---- ---- ---- ---- 3.9540 +.0440 3.9100 JUN24 ---- ---- ---- ---- 3.9560 +.0460 3.9100 JLY24 ---- ---- ---- ---- 3.9540 +.0460 3.9080 AUG24 ---- ---- ---- ---- 3.9540 +.0460 3.9080 SEP24 ---- ---- ---- ---- 3.9520 +.0460 3.9060 OCT24 ---- ---- ---- ---- 3.9520 +.0460 3.9060 NOV24 ---- ---- ---- ---- 3.9540 +.0460 3.9080 DEC24 ---- ---- ---- ---- 3.9500 +.0460 3.9040 JAN25 ---- ---- ---- ---- 3.9500 +.0460 3.9040 FEB25 ---- ---- ---- ---- 3.9560 +.0460 3.9100 MAR25 ---- ---- ---- ---- 3.9420 +.0460 3.8960 APR25 ---- ---- ---- ---- 3.9440 +.0460 3.8980 MAY25 ---- ---- ---- ---- 3.9400 +.0460 3.8940 JLY25 ---- ---- ---- ---- 3.9400 +.0460 3.8940 SEP25 ---- ---- ---- ---- 3.9380 +.0460 3.8920 DEC25 ---- ---- ---- ---- 3.9380 +.0460 3.8920 MAR26 ---- ---- ---- ---- 3.9540 +.0460 3.9080 MAY26 ---- ---- ---- ---- 3.9660 +.0460 3.9200 JLY26 ---- ---- ---- ---- 3.9660 +.0460 3.9200 SEP26 ---- ---- ---- ---- 3.9780 +.0460 3.9320 DEC26 ---- ---- ---- ---- 3.9900 +.0460 3.9440 MAR27 ---- ---- ---- ---- 3.9860 +.0460 3.9400 MAY27 ---- ---- ---- ---- 3.9840 +.0460 3.9380 JLY27 ---- ---- ---- ---- 3.9820 +.0460 3.9360 SEP27 ---- ---- ---- ---- 3.9800 +.0460 3.9340 DEC27 ---- ---- ---- ---- 3.9920 +.0460 3.9460 MAR28 ---- ---- ---- ---- 3.9900 +.0460 3.9440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 236 209 364 QI E-Mini Silver Futures JLY23 25.4375 26.2000B 25.1500A 25.2500B 25.2300 +.0040 385 25.2260 187 262 SEP23 25.5125 26.4125B 25.3750A 25.5375B 25.4440 UNCH 19 25.4440 10 34 DEC23 25.9625 26.7375B 25.7000A 26.0000B 25.7640 -.0090 8 25.7730 6 34 JAN24 25.9625 25.9625 25.9625 26.7250B 25.8810 -.0120 1 25.8930 1 MAR24 26.5250 27.0500B 26.0375A 27.0500B 26.0820 -.0140 1 26.0960 MAY24 ---- ---- ---- 27.2375B 26.2930 -.0060 26.2990 6 JLY24 ---- ---- ---- 27.1375B 26.4680 -.0060 26.4740 SEP24 ---- ---- ---- 27.2000B 26.6270 -.0060 26.6330 DEC24 ---- ---- ---- 27.2625B 26.9280 -.0060 26.9340 JAN25 ---- ---- ---- 27.3375B 27.0480 -.0060 27.0540 MAR25 ---- ---- ---- 27.4000B 27.2470 -.0060 27.2530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 203 337 QO E-Mini Gold Futures JUN23 2000.00 2015.25 1985.75A 1991.25 1992.20 -6.90 1867 1999.10 1686 858 AUG23 2015.50 2033.00 2006.50 2010.25B 2011.40 -6.90 26 2018.30 22 88 OCT23 2028.25 2046.75 2024.75 2026.00A 2030.20 -6.50 6 2036.70 3 15 DEC23 2050.25 2050.25 2047.50 2044.50A 2048.40 -6.10 3 2054.50 5 51 FEB24 ---- ---- ---- 2059.25A 2066.00 -5.70 2 2071.70 8 28 APR24 ---- ---- ---- 2104.00B 2082.10 -5.60 2087.70 35 JUN24 ---- ---- ---- 2091.00A 2097.40 -5.20 2102.60 4 AUG24 ---- ---- ---- ---- 2111.60 -4.90 2116.50 OCT24 ---- ---- ---- 2120.25A 2124.00 -4.90 2128.90 2 DEC24 ---- ---- ---- 2136.75A 2137.30 -4.90 2142.20 3 FEB25 ---- ---- ---- ---- 2153.20 -4.90 2158.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1904 1724 1084 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 447.60 UNCH 447.60 JUN23 ---- ---- ---- ---- 444.30 UNCH 444.30 3 306 JLY23 ---- ---- ---- ---- 441.00 UNCH 441.00 AUG23 ---- ---- ---- ---- 444.95 UNCH 444.95 OCT23 ---- ---- ---- ---- 445.60 UNCH 445.60 DEC23 ---- ---- ---- ---- 446.25 UNCH 446.25 FEB24 ---- ---- ---- ---- 446.90 UNCH 446.90 APR24 ---- ---- ---- ---- 447.55 UNCH 447.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 306 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 1996.50 UNCH 1996.50 JUN23 ---- ---- ---- ---- 1999.40 UNCH 1999.40 8 381 JLY23 ---- ---- ---- ---- 2002.30 UNCH 2002.30 AUG23 ---- ---- ---- ---- 2000.00 UNCH 2000.00 OCT23 ---- ---- ---- ---- 2000.60 UNCH 2000.60 DEC23 ---- ---- ---- ---- 2001.20 UNCH 2001.20 FEB24 ---- ---- ---- ---- 2001.80 UNCH 2001.80 APR24 ---- ---- ---- ---- 2002.40 UNCH 2002.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 381 SI Silver Futures MAY23 25.070 25.960 25.020A 24.980A 25.009 +.010 452 24.999 1039 1610 JUN23 25.305 26.085B 25.040 25.135B 25.115 +.004 391 25.111 309 854 JLY23 25.460 26.210 25.140 25.245 25.230 +.004 74794 25.226 44909 118759 SEP23 25.645 26.415B 25.360 25.470 25.444 UNCH 1730 25.444 1141 11290 DEC23 25.930 26.725 25.700 25.785B 25.764 -.009 639 25.773 494 6048 JAN24 ---- ---- ---- 26.820B 25.881 -.012 25.893 145 MAR24 27.015 27.015 26.100 26.025A 26.082 -.014 99 26.096 58 1257 MAY24 26.305 26.305 26.305 26.265A 26.293 -.006 32 26.299 5 266 JLY24 ---- ---- ---- 27.425B 26.468 -.006 26.474 6 SEP24 ---- ---- ---- 27.255B 26.627 -.006 26.633 DEC24 ---- ---- ---- 27.470B 26.928 -.006 26.934 10 JAN25 ---- ---- ---- 27.420B 27.048 -.006 27.054 MAR25 ---- ---- ---- 27.425B 27.247 -.006 27.253 JLY25 ---- ---- ---- 27.435B 27.091 -.006 27.097 3 DEC25 ---- ---- ---- 27.515B 27.203 -.006 27.209 JLY26 ---- ---- ---- ---- 27.994 -.006 28.000 5 DEC26 ---- ---- ---- 28.125B 28.096 -.006 28.102 JLY27 ---- ---- ---- ---- 28.204 -.006 28.210 DEC27 ---- ---- ---- ---- 28.306 -.006 28.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78137 47955 140253 SIL Micro Silver Futures MAY23 25.230 25.905 25.020 24.940A 25.009 +.010 32 24.999 158 2006 JUN23 25.310 26.085B 25.035A 25.135A 25.115 +.004 370 25.111 477 412 JLY23 25.440 26.210 25.145 25.250B 25.230 +.004 15642 25.226 7744 5592 SEP23 25.445 26.420B 25.380A 25.465A 25.444 UNCH 325 25.444 186 356 DEC23 25.920 26.700 25.745 25.690A 25.764 -.009 81 25.773 25 257 JAN24 ---- ---- ---- 26.775B 25.881 -.012 25.893 2 MAR24 ---- ---- ---- 27.065B 26.082 -.014 10 26.096 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16460 8591 8626 SIT SILVER TAS FUTURES JLY23 .000 .003B -.004 -.003 .000 UNCH 426 .000 SEP23 .000 .000 -.001 -.001 .000 UNCH 74 .000 DEC23 ---- ---- ---- ---- .000 UNCH 18 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 SSP MAY 23 LONDON SPOT SILVER 04 ---- ---- ---- ---- 24.970 +.005 24.965 05 ---- ---- ---- ---- 24.970 +.004 24.966 09 ---- ---- ---- ---- 24.970 +.004 24.966 10 ---- ---- ---- ---- 24.970 +.004 24.966 11 ---- ---- ---- ---- 24.972 +.006 24.966 12 ---- ---- ---- ---- 24.972 +.006 24.966 15 ---- ---- ---- ---- 24.972 +.006 24.966 16 ---- ---- ---- ---- 24.972 +.006 24.966 17 ---- ---- ---- ---- 24.972 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- ---- ---- 116.14 UNCH 116.14 171 MAY23 ---- ---- ---- ---- 103.61 UNCH 103.61 JUN23 ---- ---- ---- ---- 102.18 UNCH 102.18 JLY23 ---- ---- ---- ---- 100.82 UNCH 100.82 AUG23 ---- ---- ---- ---- 98.33 UNCH 98.33 SEP23 ---- ---- ---- ---- 96.20 UNCH 96.20 OCT23 ---- ---- ---- ---- 96.20 UNCH 96.20 NOV23 ---- ---- ---- ---- 94.34 UNCH 94.34 DEC23 ---- ---- ---- ---- 92.75 UNCH 92.75 JAN24 ---- ---- ---- ---- 92.37 UNCH 92.37 FEB24 ---- ---- ---- ---- 91.42 UNCH 91.42 MAR24 ---- ---- ---- ---- 90.52 UNCH 90.52 APR24 ---- ---- ---- ---- 89.65 UNCH 89.65 MAY24 ---- ---- ---- ---- 88.80 UNCH 88.80 JUN24 ---- ---- ---- ---- 87.95 UNCH 87.95 JLY24 ---- ---- ---- ---- 87.20 UNCH 87.20 AUG24 ---- ---- ---- ---- 86.45 UNCH 86.45 SEP24 ---- ---- ---- ---- 85.70 UNCH 85.70 OCT24 ---- ---- ---- ---- 85.04 UNCH 85.04 NOV24 ---- ---- ---- ---- 84.34 UNCH 84.34 DEC24 ---- ---- ---- ---- 83.69 UNCH 83.69 JAN25 ---- ---- ---- ---- 84.38 UNCH 84.38 FEB25 ---- ---- ---- ---- 83.77 UNCH 83.77 MAR25 ---- ---- ---- ---- 83.16 UNCH 83.16 APR25 ---- ---- ---- ---- 81.28 UNCH 81.28 MAY25 ---- ---- ---- ---- 80.68 UNCH 80.68 JUN25 ---- ---- ---- ---- 80.08 UNCH 80.08 JLY25 ---- ---- ---- ---- 79.52 UNCH 79.52 AUG25 ---- ---- ---- ---- 79.02 UNCH 79.02 SEP25 ---- ---- ---- ---- 78.52 UNCH 78.52 OCT25 ---- ---- ---- ---- 78.02 UNCH 78.02 NOV25 ---- ---- ---- ---- 77.52 UNCH 77.52 DEC25 ---- ---- ---- ---- 77.02 UNCH 77.02 JAN26 ---- ---- ---- ---- 76.72 UNCH 76.72 FEB26 ---- ---- ---- ---- 76.22 UNCH 76.22 MAR26 ---- ---- ---- ---- 75.72 UNCH 75.72 APR26 ---- ---- ---- ---- 75.22 UNCH 75.22 MAY26 ---- ---- ---- ---- 74.76 UNCH 74.76 JUN26 ---- ---- ---- ---- 74.31 UNCH 74.31 JLY26 ---- ---- ---- ---- 73.86 UNCH 73.86 AUG26 ---- ---- ---- ---- 73.41 UNCH 73.41 SEP26 ---- ---- ---- ---- 72.96 UNCH 72.96 OCT26 ---- ---- ---- ---- 72.50 UNCH 72.50 NOV26 ---- ---- ---- ---- 72.05 UNCH 72.05 DEC26 ---- ---- ---- ---- 71.83 UNCH 71.83 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 1992.2 -6.9 1999.1 AUG23 ---- ---- ---- ---- 2011.4 -6.9 2018.3 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9170 +.0470 3.8700 JLY23 ---- ---- ---- ---- 3.9340 +.0435 3.8905 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.009 +.010 24.999 JLY23 ---- ---- ---- ---- 25.230 +.004 25.226 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 ---- ---- ---- ---- 750.50 +27.50 723.00 1675 ---- ---- ---- ---- 725.50 +27.50 698.00 1700 ---- ---- ---- ---- 700.50 +27.50 673.00 1725 ---- ---- ---- ---- 675.50 +27.50 648.00 1750 ---- ---- ---- ---- 650.50 +27.50 623.00 1775 ---- ---- ---- ---- 625.50 +27.50 598.00 1800 ---- ---- ---- ---- 600.50 +27.50 573.00 1825 ---- ---- ---- ---- 575.50 +27.50 548.00 1850 ---- ---- ---- ---- 550.50 +27.50 523.00 1875 ---- ---- ---- ---- 525.50 +27.50 498.00 1900 ---- ---- ---- ---- 500.50 +27.50 473.00 1925 ---- ---- ---- ---- 475.50 +27.50 448.00 1950 ---- ---- ---- ---- 450.50 +27.50 423.00 1975 ---- ---- ---- ---- 425.50 +27.25 398.25 2000 ---- ---- ---- ---- 400.75 +27.25 373.50 2025 ---- ---- ---- ---- 376.00 +27.25 348.75 2050 ---- ---- ---- ---- 351.25 +27.00 324.25 2075 ---- ---- ---- ---- 327.00 +27.00 300.00 2100 ---- ---- ---- ---- 302.75 +26.75 276.00 2125 ---- ---- ---- ---- 278.75 +26.50 252.25 2150 ---- ---- ---- ---- 255.25 +26.50 228.75 2175 ---- ---- ---- ---- 232.25 +26.25 206.00 2200 ---- ---- ---- ---- 209.50 +25.75 183.75 2225 ---- ---- ---- ---- 187.75 +25.25 162.50 2250 ---- ---- ---- ---- 166.75 +24.25 142.50 2275 ---- ---- ---- ---- 147.00 +23.25 123.75 2300 ---- ---- ---- ---- 128.50 +22.25 106.25 2325 ---- ---- ---- ---- 111.25 +20.75 90.50 2350 ---- ---- ---- ---- 95.75 +19.75 76.00 2375 ---- ---- ---- ---- 81.50 +18.00 63.50 2400 ---- ---- ---- ---- 69.00 +16.50 52.50 2425 ---- ---- ---- ---- 58.00 +14.50 43.50 10 2450 ---- ---- ---- ---- 48.50 +12.75 35.75 10 2475 ---- ---- ---- ---- 40.25 +11.00 29.25 10 2500 ---- ---- ---- ---- 33.25 +9.25 24.00 10 2525 ---- ---- ---- ---- 27.50 +7.75 19.75 2550 ---- ---- ---- ---- 22.75 +6.50 16.25 2575 ---- ---- ---- ---- 18.75 +5.50 13.25 2600 ---- ---- ---- ---- 15.25 +4.50 10.75 2625 ---- ---- ---- ---- 12.50 +3.75 8.75 2650 ---- ---- ---- ---- 10.25 +3.00 7.25 2675 ---- ---- ---- ---- 8.50 +2.50 6.00 2700 ---- ---- ---- ---- 7.00 +2.25 4.75 75 2725 ---- ---- ---- ---- 5.75 +1.75 4.00 2750 ---- ---- ---- ---- 4.75 +1.50 3.25 2775 ---- ---- ---- ---- 3.75 +1.00 2.75 2800 ---- ---- ---- ---- 3.25 +1.00 2.25 2825 ---- ---- ---- ---- 2.50 +.75 1.75 2850 ---- ---- ---- ---- 2.25 +.75 1.50 2875 ---- ---- ---- ---- 1.75 +.50 1.25 2900 ---- ---- ---- ---- 1.50 +.50 1.00 2925 ---- ---- ---- ---- 1.25 +.50 .75 2950 ---- ---- ---- ---- 1.00 +.25 .75 2975 ---- ---- ---- ---- .75 +.25 .50 3000 ---- ---- ---- ---- .75 +.25 .50 3025 ---- ---- ---- ---- .50 UNCH .50 3050 ---- ---- ---- ---- .50 +.25 .25 3075 ---- ---- ---- ---- .50 +.25 .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 ---- ---- ---- ---- 683.00 +28.00 655.00 1750 ---- ---- ---- ---- 658.00 +28.00 630.00 1775 ---- ---- ---- ---- 633.00 +28.00 605.00 1800 ---- ---- ---- ---- 608.00 +28.00 580.00 1825 ---- ---- ---- ---- 583.00 +28.00 555.00 1850 ---- ---- ---- ---- 558.00 +27.75 530.25 1875 ---- ---- ---- ---- 533.25 +27.75 505.50 1900 ---- ---- ---- ---- 508.75 +28.00 480.75 1925 ---- ---- ---- ---- 484.25 +28.00 456.25 1950 ---- ---- ---- ---- 459.75 +27.75 432.00 1975 ---- ---- ---- ---- 435.75 +27.75 408.00 2000 ---- ---- ---- ---- 411.75 +27.75 384.00 2025 ---- ---- ---- ---- 388.00 +27.50 360.50 2050 ---- ---- ---- ---- 364.50 +27.25 337.25 2075 ---- ---- ---- ---- 341.50 +27.25 314.25 2100 ---- ---- ---- ---- 318.75 +27.00 291.75 2125 ---- ---- ---- ---- 296.50 +26.75 269.75 2150 ---- ---- ---- ---- 274.75 +26.25 248.50 2175 ---- ---- ---- ---- 253.50 +25.50 228.00 2200 ---- ---- ---- ---- 233.25 +25.25 208.00 2225 ---- ---- ---- ---- 213.50 +24.25 189.25 2250 ---- ---- ---- ---- 194.75 +23.50 171.25 2275 ---- ---- ---- ---- 177.00 +22.50 154.50 2300 ---- ---- ---- ---- 160.50 +21.75 138.75 2325 ---- ---- ---- ---- 144.75 +20.50 124.25 2350 ---- ---- ---- ---- 130.25 +19.50 110.75 2375 ---- ---- ---- ---- 116.75 +18.25 98.50 2400 ---- ---- ---- ---- 104.50 +17.25 87.25 2425 ---- ---- ---- ---- 93.00 +16.00 77.00 2450 ---- ---- ---- ---- 82.75 +14.75 68.00 2475 ---- ---- ---- ---- 73.25 +13.50 59.75 2500 ---- ---- ---- ---- 65.00 +12.50 52.50 2525 ---- ---- ---- ---- 57.25 +11.25 46.00 2550 ---- ---- ---- ---- 50.50 +10.25 40.25 100 2575 ---- ---- ---- ---- 44.50 +9.25 35.25 10 2600 ---- ---- ---- ---- 39.25 +8.50 30.75 2625 ---- ---- ---- ---- 34.50 +7.75 26.75 2650 ---- ---- ---- ---- 30.25 +6.75 23.50 2675 ---- ---- ---- ---- 26.75 +6.25 20.50 2700 ---- ---- ---- ---- 23.50 +5.50 18.00 2725 ---- ---- ---- ---- 20.75 +5.00 15.75 2750 ---- ---- ---- ---- 18.25 +4.50 13.75 2775 ---- ---- ---- ---- 16.00 +4.00 12.00 2800 ---- ---- ---- ---- 14.25 +3.50 10.75 15 2825 ---- ---- ---- ---- 12.50 +3.00 9.50 2850 ---- ---- ---- ---- 11.00 +2.75 8.25 2875 ---- ---- ---- ---- 9.75 +2.50 7.25 2900 ---- ---- ---- ---- 8.50 +2.00 6.50 2925 ---- ---- ---- ---- 7.50 +1.75 5.75 2950 ---- ---- ---- ---- 6.75 +1.50 5.25 2975 ---- ---- ---- ---- 6.00 +1.50 4.50 3000 ---- ---- ---- ---- 5.25 +1.25 4.00 3025 ---- ---- ---- ---- 4.75 +1.00 3.75 3050 ---- ---- ---- ---- 4.25 +1.00 3.25 3075 ---- ---- ---- ---- 3.75 +.75 3.00 3100 ---- ---- ---- ---- 3.25 +.75 2.50 3125 ---- ---- ---- ---- 3.00 +.75 2.25 3150 ---- ---- ---- ---- 2.75 +.75 2.00 3175 ---- ---- ---- ---- 2.50 +.50 2.00 3200 ---- ---- ---- ---- 2.25 +.50 1.75 3225 ---- ---- ---- ---- 2.00 +.50 1.50 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 UNCH .25 1925 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .75 -.25 1.00 2025 ---- ---- ---- ---- 1.00 -.50 1.50 2050 ---- ---- ---- ---- 1.50 -.50 2.00 2075 ---- ---- ---- ---- 2.00 -.75 2.75 2100 ---- ---- ---- ---- 2.75 -1.00 3.75 2125 ---- ---- ---- ---- 4.00 -.75 4.75 2150 ---- ---- ---- ---- 5.25 -1.25 6.50 2175 ---- ---- ---- ---- 7.25 -1.25 8.50 2200 ---- ---- ---- ---- 9.50 -1.75 11.25 2225 ---- ---- ---- ---- 12.75 -2.25 15.00 2250 ---- ---- ---- ---- 16.75 -3.25 20.00 180 2275 ---- ---- ---- ---- 21.75 -4.25 26.00 2300 ---- ---- ---- ---- 28.25 -5.25 33.50 10 2325 ---- ---- ---- ---- 36.00 -6.50 42.50 2350 ---- ---- ---- ---- 45.25 -8.00 53.25 2375 ---- ---- ---- ---- 56.25 -9.25 65.50 10 2400 ---- ---- ---- ---- 68.50 -11.00 79.50 2425 ---- ---- ---- ---- 82.50 -12.75 95.25 2450 ---- ---- ---- ---- 97.75 -14.75 112.50 2475 ---- ---- ---- ---- 114.50 -16.50 131.00 2500 ---- ---- ---- ---- 132.50 -18.00 150.50 2525 ---- ---- ---- ---- 151.75 -19.50 171.25 2550 ---- ---- ---- ---- 171.75 -20.75 192.50 2575 ---- ---- ---- ---- 192.75 -22.00 214.75 2600 ---- ---- ---- ---- 214.25 -23.00 237.25 2625 ---- ---- ---- ---- 236.50 -23.75 260.25 2650 ---- ---- ---- ---- 259.25 -24.25 283.50 2675 ---- ---- ---- ---- 282.25 -25.00 307.25 2700 ---- ---- ---- ---- 305.75 -25.25 331.00 2725 ---- ---- ---- ---- 329.50 -25.75 355.25 2750 ---- ---- ---- ---- 353.50 -26.00 379.50 2775 ---- ---- ---- ---- 377.50 -26.25 403.75 2800 ---- ---- ---- ---- 401.75 -26.50 428.25 2825 ---- ---- ---- ---- 426.25 -26.75 453.00 2850 ---- ---- ---- ---- 450.75 -27.00 477.75 2875 ---- ---- ---- ---- 475.50 -27.00 502.50 2900 ---- ---- ---- ---- 500.25 -27.00 527.25 2925 ---- ---- ---- ---- 525.00 -27.25 552.25 2950 ---- ---- ---- ---- 549.75 -27.25 577.00 2975 ---- ---- ---- ---- 574.75 -27.25 602.00 3000 ---- ---- ---- ---- 599.50 -27.50 627.00 3025 ---- ---- ---- ---- 624.50 -27.50 652.00 3050 ---- ---- ---- ---- 649.50 -27.50 677.00 3075 ---- ---- ---- ---- 674.50 -27.50 702.00 3100 ---- ---- ---- ---- 699.50 -27.50 727.00 3125 ---- ---- ---- ---- 724.50 -27.50 752.00 3150 ---- ---- ---- ---- 749.50 -27.50 777.00 3175 ---- ---- ---- ---- 774.50 -27.50 802.00 3200 ---- ---- ---- ---- 799.50 -27.50 827.00 3225 ---- ---- ---- ---- 824.50 -27.50 852.00 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.25 1.25 1850 ---- ---- ---- ---- 1.50 UNCH 1.50 1875 ---- ---- ---- ---- 1.75 -.25 2.00 1900 ---- ---- ---- ---- 2.25 -.25 2.50 1925 ---- ---- ---- ---- 2.75 -.25 3.00 1950 ---- ---- ---- ---- 3.50 -.25 3.75 1975 ---- ---- ---- ---- 4.50 -.25 4.75 2000 ---- ---- ---- ---- 5.50 -.50 6.00 2025 ---- ---- ---- ---- 6.75 -.50 7.25 2050 ---- ---- ---- ---- 8.25 -.75 9.00 2075 ---- ---- ---- ---- 10.25 -.75 11.00 2100 ---- ---- ---- ---- 12.25 -1.25 13.50 2125 ---- ---- ---- ---- 15.00 -1.25 16.25 2150 ---- ---- ---- ---- 18.25 -1.50 19.75 2175 ---- ---- ---- ---- 22.00 -2.00 24.00 2200 ---- ---- ---- ---- 26.25 -3.00 29.25 2225 ---- ---- ---- ---- 31.75 -3.50 35.25 2250 ---- ---- ---- ---- 37.75 -4.25 42.00 2275 ---- ---- ---- ---- 45.00 -5.00 50.00 2300 ---- ---- ---- ---- 53.00 -6.25 59.25 2325 ---- ---- ---- ---- 62.25 -7.25 69.50 2350 ---- ---- ---- ---- 72.50 -8.50 81.00 2375 ---- ---- ---- ---- 84.00 -9.50 93.50 2400 ---- ---- ---- ---- 96.50 -10.75 107.25 2425 ---- ---- ---- ---- 110.00 -11.75 121.75 2450 ---- ---- ---- ---- 124.50 -13.00 137.50 11 2475 ---- ---- ---- ---- 140.00 -14.00 154.00 2500 ---- ---- ---- ---- 156.25 -15.50 171.75 2525 ---- ---- ---- ---- 173.75 -16.25 190.00 2550 ---- ---- ---- ---- 191.75 -17.25 209.00 2575 ---- ---- ---- ---- 210.50 -18.50 229.00 2600 ---- ---- ---- ---- 230.00 -19.25 249.25 2625 ---- ---- ---- ---- 250.25 -20.00 270.25 2650 ---- ---- ---- ---- 271.00 -20.75 291.75 2675 ---- ---- ---- ---- 292.25 -21.50 313.75 2700 ---- ---- ---- ---- 313.75 -22.25 336.00 2725 ---- ---- ---- ---- 336.00 -22.75 358.75 2750 ---- ---- ---- ---- 358.25 -23.50 381.75 2775 ---- ---- ---- ---- 381.00 -24.00 405.00 2800 ---- ---- ---- ---- 404.00 -24.50 428.50 2825 ---- ---- ---- ---- 427.25 -25.00 452.25 2850 ---- ---- ---- ---- 450.75 -25.25 476.00 2875 ---- ---- ---- ---- 474.50 -25.50 500.00 2900 ---- ---- ---- ---- 498.25 -26.00 524.25 2925 ---- ---- ---- ---- 522.25 -26.25 548.50 2950 ---- ---- ---- ---- 546.25 -26.50 572.75 2975 ---- ---- ---- ---- 570.50 -26.75 597.25 3000 ---- ---- ---- ---- 595.00 -26.75 621.75 3025 ---- ---- ---- ---- 619.25 -27.00 646.25 3050 ---- ---- ---- ---- 643.75 -27.25 671.00 3075 ---- ---- ---- ---- 668.50 -27.25 695.75 3100 ---- ---- ---- ---- 693.00 -27.50 720.50 3125 ---- ---- ---- ---- 717.75 -27.50 745.25 3150 ---- ---- ---- ---- 742.50 -27.75 770.25 3175 ---- ---- ---- ---- 767.25 -27.75 795.00 3200 ---- ---- ---- ---- 792.25 -27.75 820.00 3225 ---- ---- ---- ---- 817.00 -28.00 845.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- 224.30B 197.20A 197.20A 202.20 -7.00 209.20 1795 ---- 219.30B 192.20A 192.20A 197.20 -7.00 204.20 1800 ---- 214.40B 187.10A 187.10A 192.20 -7.00 199.20 1805 ---- 209.30B 182.20A 182.20A 187.20 -7.00 194.20 1810 ---- 204.30B 177.20A 177.20A 182.20 -7.00 189.20 1815 ---- 199.30B 172.20A 172.20A 177.20 -7.00 184.20 1820 ---- 194.30B 167.20A 167.20A 172.20 -7.00 179.20 1825 ---- 189.30B 162.10A 162.10A 167.20 -7.00 174.20 1830 ---- 184.30B 157.20A 157.20A 162.20 -7.00 169.20 1835 ---- 179.30B 152.20A 152.20A 157.20 -7.00 164.20 1840 ---- 174.30B 147.20A 147.20A 152.20 -7.00 159.20 1845 ---- 169.30B 142.20A 142.20A 147.20 -7.00 154.20 1850 ---- 164.20B 137.10A 137.10A 142.20 -7.00 149.20 1855 ---- 159.30B 132.20A 132.20A 137.20 -7.00 144.20 1860 ---- 154.30B 127.20A 127.20A 132.20 -7.00 139.20 1865 ---- 149.30B 122.20A 122.20A 127.20 -7.00 134.20 1870 ---- 144.30B 117.20A 117.20A 122.20 -7.00 129.20 1875 ---- 139.30B 112.10A 112.10A 117.20 -7.00 124.20 1880 ---- 134.30B 107.20A 107.20A 112.20 -7.00 119.20 1885 ---- 129.30B 102.20A 102.20A 107.20 -7.00 114.20 1890 ---- 124.30B 97.20A 97.20A 102.20 -7.00 109.20 1895 ---- 119.30B 92.20A 92.20A 97.20 -7.00 104.20 1900 ---- 114.40B 85.90A 114.30B 92.20 -7.00 99.20 1905 ---- 109.30B 82.20A 82.20A 87.20 -7.00 94.20 1910 ---- 104.30B 77.20A 104.20B 82.20 -7.00 89.20 1915 ---- 99.30B 70.90A 99.20B 77.20 -7.00 84.20 1920 ---- 94.30B 65.90A 94.20B 72.20 -7.00 79.20 1925 ---- 89.30B 60.90A 89.20B 67.20 -7.00 74.20 1 1930 ---- 84.30B 55.90A 84.20B 62.20 -7.00 69.20 1935 ---- 79.30B 50.90A 79.20B 57.20 -7.00 64.20 1940 ---- 74.30B 46.00A 74.20B 52.20 -7.00 59.20 1945 ---- 70.00B 41.00A 70.00B 47.20 -7.00 54.20 1950 ---- 65.00B 36.00A 65.00B 42.20 -7.00 49.20 1955 ---- 60.00B 31.10A 60.00B 37.20 -7.00 44.20 1960 ---- 55.00B 26.20A 55.00B 32.20 -7.10 39.30 1 1965 ---- 50.00B 21.40A 50.00B 27.20 -7.20 34.40 1970 31.20 45.00B 16.70A 45.00B 22.20 -7.30 1 29.50 1975 28.00 40.00B 12.30A 13.80A 17.20 -7.60 1 24.80 1 1980 ---- 35.10B 8.40A 35.10B 12.20 -8.10 20.30 3 1985 8.50 30.10B 3.90A 3.90A 7.20 -8.80 19 16.00 4 4 1990 9.70 25.20B .40 2.10 2.20 -9.90 80 12.10 14 8 1995 6.20 20.40 .10A .10A .00 -8.80 56 8.80 33 55 2000 4.80 15.70B .10 .10 .00 -6.10 384 6.10 408 518 2005 2.40 11.30B .10 .10 .00 -4.10 53 4.10 35 24 2010 .90 7.50B .10 .10 .00 -2.70 65 2.70 76 105 2015 .60 4.70B .10 .10 .00 -1.80 261 1.80 27 81 2020 .40 2.70 .10 .10 .00 -1.20 104 1.20 29 23 2025 .30 1.40 .10A .10A .00 -.80 41 .80 86 103 2030 .20 .80 .10 .10A .00 -.50 29 .50 4 45 2035 .10 .30B .10 .30B .00 -.40 6 .40 18 2040 .10 .20 .10 .10 .00 -.20 14 .20 24 22 2045 .10 .10 .10 .10 .00 -.20 1 .20 1 74 2050 ---- ---- ---- ---- .00 -.10 .10 2 14 2055 ---- ---- ---- ---- .00 -.10 .10 9 2060 ---- ---- ---- ---- .00 -.10 .10 97 2065 ---- ---- ---- ---- .00 -.10 .10 6 2070 ---- ---- ---- ---- .00 -.10 .10 58 2075 ---- ---- ---- ---- .00 -.10 .10 314 2080 ---- ---- ---- ---- .00 -.10 4 .10 1 11 2085 ---- ---- ---- ---- .00 -.10 .10 2 2090 ---- ---- ---- ---- .00 -.10 .10 11 2095 ---- ---- ---- ---- .00 -.10 .10 42 2100 ---- ---- ---- ---- .00 -.10 .10 56 2105 ---- ---- ---- ---- .00 -.10 .10 1 2110 ---- ---- ---- ---- .00 -.10 .10 312 2115 ---- ---- ---- ---- .00 -.10 .10 1 2120 ---- ---- ---- ---- .00 -.10 .10 45 2125 ---- ---- ---- ---- .00 -.10 .10 13 2130 ---- ---- ---- ---- .00 -.10 .10 10 2135 ---- ---- ---- ---- .00 -.10 .10 3 2140 ---- ---- ---- ---- .00 -.10 .10 6 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 7 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 5 2165 ---- ---- ---- ---- .00 -.10 .10 5 2170 ---- ---- ---- ---- .00 -.10 .10 1 2175 ---- ---- ---- ---- .00 -.10 .10 1 2180 ---- ---- ---- ---- .00 -.10 .10 1 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 113 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 11 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 1 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1119 744 2264 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 21 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 4 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 7 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 3 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 1 1880 ---- ---- ---- ---- .00 -.10 .10 2 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 7 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 22 1905 ---- ---- ---- ---- .00 -.10 .10 1 1910 ---- ---- ---- ---- .00 -.10 .10 14 1915 ---- ---- ---- ---- .00 -.10 .10 21 1920 .10 .10 .10 .10 .00 -.10 1 .10 5 1925 ---- ---- ---- ---- .00 -.10 2 .10 2 14 1930 ---- ---- ---- ---- .00 -.10 .10 6 9 1935 ---- ---- ---- ---- .00 -.10 .10 20 22 1940 ---- ---- ---- ---- .00 -.10 .10 6 8 1945 ---- ---- ---- ---- .00 -.10 .10 2 2 1950 ---- ---- ---- ---- .00 -.10 .10 27 76 1955 ---- ---- ---- ---- .00 -.10 .10 2 30 1960 .20 .20 .10A .10A .00 -.20 1 .20 27 32 1965 .40 .50 .10A .10A .00 -.30 34 .30 17 38 1970 .40 .80 .10 .10 .00 -.50 21 .50 26 36 1975 1.10 1.20 .10 .10 .00 -.70 518 .70 185 375 1980 .70 2.10 .10 .10 .00 -1.20 43 1.20 91 30 1985 2.10 4.00B .10 .10 .00 -1.90 134 1.90 54 60 1990 2.80 6.80B .10A 1.40B .00 -3.00 154 3.00 42 34 1995 3.60 10.50B .40 6.30B 2.80 -1.90 127 4.70 81 27 2000 5.70 14.90B .60 11.20B 7.80 +.80 111 7.00 122 702 2005 10.50 19.50B 1.60A 11.50A 12.80 +2.80 58 10.00 12 24 2010 3.40 24.30B 2.80A 21.20B 17.80 +4.20 63 13.60 1 19 2015 6.10 29.20B 5.00A 25.70B 22.80 +5.10 4 17.70 1 16 2020 ---- 34.20B 8.00A 8.00A 27.80 +5.70 22.10 42 2025 ---- 39.10B 11.80A 11.80A 32.80 +6.10 26.70 5 2030 19.30 44.10B 16.00A 26.70A 37.80 +6.40 2 31.40 9 2035 ---- 49.10B 20.60A 20.60A 42.80 +6.50 3 36.30 3 5 2040 ---- 54.10B 25.40A 25.40A 47.80 +6.70 3 41.10 3 7 2045 30.90 59.10B 30.20A 55.70B 52.80 +6.80 2 46.00 2 2050 ---- 64.10B 35.10A 35.10A 57.80 +6.80 51.00 1 2055 ---- 69.10B 40.10A 40.10A 62.80 +6.80 56.00 1 2060 ---- 73.10B 45.10A 45.10A 67.80 +6.80 61.00 5 2065 ---- 77.80B 50.00A 50.00A 72.80 +6.80 66.00 1 1 2070 ---- 82.80B 55.00A 55.00A 77.80 +6.80 71.00 2075 ---- 87.90B 60.00A 60.00A 82.80 +6.80 76.00 2080 ---- 92.80B 65.00A 65.00A 87.80 +6.80 81.00 2085 ---- 97.80B 70.00A 70.00A 92.80 +6.80 86.00 2090 ---- 102.80B 75.00A 75.00A 97.80 +6.80 91.00 1 2095 ---- 107.80B 80.70A 107.80B 102.80 +6.80 96.00 2100 ---- 112.90B 85.00A 85.00A 107.80 +6.80 101.00 2105 ---- 117.80B 90.70A 117.80B 112.80 +6.80 106.00 2110 ---- 122.80B 95.70A 122.80B 117.80 +6.80 111.00 2115 ---- 127.80B 100.70A 127.80B 122.80 +6.80 116.00 2120 ---- 132.80B 105.70A 132.80B 127.80 +6.80 121.00 2125 ---- 137.90B 110.70A 137.90B 132.80 +6.80 126.00 2130 ---- 142.80B 115.70A 142.80B 137.80 +6.80 131.00 2135 ---- 147.80B 120.70A 147.80B 142.80 +6.80 136.00 2140 ---- 152.80B 125.70A 152.80B 147.80 +6.80 141.00 2145 ---- 157.80B 130.70A 157.80B 152.80 +6.80 146.00 2150 ---- 162.90B 135.60A 162.90B 157.80 +6.80 151.00 2155 ---- 167.80B 140.70A 167.80B 162.80 +6.80 156.00 2160 ---- 172.80B 145.70A 172.80B 167.80 +6.80 161.00 2165 ---- 177.80B 150.70A 177.80B 172.80 +6.80 166.00 2170 ---- 182.80B 155.70A 182.80B 177.80 +6.80 171.00 2175 ---- 187.90B 160.70A 187.90B 182.80 +6.80 176.00 2180 ---- 192.80B 165.70A 192.80B 187.80 +6.80 181.00 2185 ---- 197.80B 170.70A 197.80B 192.80 +6.80 186.00 2190 ---- 202.80B 175.70A 202.80B 197.80 +6.80 191.00 2195 ---- 207.80B 180.70A 207.80B 202.80 +6.80 196.00 2200 ---- 212.90B 185.60A 212.90B 207.80 +6.80 201.00 2205 ---- 217.80B 190.70A 217.80B 212.80 +6.80 206.00 2210 ---- 222.80B 195.70A 222.80B 217.80 +6.80 211.00 2215 ---- 227.80B 200.70A 227.80B 222.80 +6.80 216.00 2220 ---- 232.80B 205.70A 232.80B 227.80 +6.80 221.00 2225 ---- 237.90B 210.70A 237.90B 232.80 +6.80 226.00 2230 ---- 242.80B 215.70A 242.80B 237.80 +6.80 231.00 2235 ---- 247.80B 220.70A 247.80B 242.80 +6.80 236.00 2240 ---- 252.80B 225.70A 252.80B 247.80 +6.80 241.00 2245 ---- 257.80B 230.70A 257.80B 252.80 +6.80 246.00 2250 ---- 262.90B 235.60A 262.90B 257.80 +6.90 250.90 2255 ---- 267.80B 240.70A 267.80B 262.80 +6.90 255.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1281 731 1742 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 224.40B 197.20A 197.20A 202.30 -6.80 209.10 1795 ---- 219.40B 192.20A 192.20A 197.30 -6.80 204.10 1800 ---- 214.40B 187.20A 187.20A 192.30 -6.80 199.10 1805 ---- 209.40B 182.20A 182.20A 187.30 -6.80 194.10 1810 ---- 204.40B 177.20A 177.20A 182.30 -6.80 189.10 1815 ---- 199.40B 172.20A 172.20A 177.30 -6.80 184.10 1820 ---- 194.40B 167.20A 167.20A 172.30 -6.80 179.10 1825 ---- 189.40B 162.20A 162.20A 167.30 -6.80 174.10 1830 ---- 184.40B 157.20A 157.20A 162.30 -6.80 169.10 1835 ---- 179.40B 152.20A 152.20A 157.30 -6.80 164.10 1840 ---- 174.40B 147.20A 147.20A 152.30 -6.80 159.10 1845 ---- 169.40B 142.20A 142.20A 147.30 -6.80 154.10 1850 ---- 164.40B 135.90A 164.30B 142.30 -6.80 149.10 1855 ---- 159.40B 132.20A 132.20A 137.30 -6.90 144.20 1860 ---- 154.40B 127.20A 127.20A 132.30 -6.90 139.20 1865 ---- 149.50B 120.90A 120.90A 127.30 -6.90 134.20 1870 ---- 144.50B 115.90A 144.40B 122.30 -6.90 129.20 1875 ---- 140.00B 110.90A 140.00B 117.30 -6.90 124.20 1880 ---- 134.40B 105.90A 134.30B 112.30 -6.90 119.20 1885 ---- 129.40B 101.00A 129.30B 107.30 -6.90 114.20 1890 ---- 124.60B 96.00A 124.60B 102.30 -6.90 109.20 1895 ---- 120.00B 91.00A 120.00B 97.30 -6.90 104.20 1 1900 ---- 115.00B 86.00A 115.00B 92.30 -6.90 99.20 1905 ---- 110.00B 81.00A 110.00B 87.30 -6.90 94.20 1910 ---- 105.00B 76.00A 105.00B 82.30 -6.90 89.20 1 1915 ---- 100.00B 71.00A 100.00B 77.30 -7.00 84.30 1920 ---- 95.10B 66.10A 95.10B 72.30 -7.00 79.30 1925 ---- 90.10B 61.10A 90.10B 67.30 -7.00 1 74.30 1 1930 ---- 85.10B 56.20A 85.10B 62.30 -7.10 69.40 1935 ---- 80.10B 51.40A 80.10B 57.40 -7.10 64.50 1940 ---- 75.10B 46.50A 75.10B 52.50 -7.10 59.60 1 1945 ---- 70.10B 41.80A 70.10B 47.60 -7.10 54.70 1950 ---- 65.20B 37.10A 65.20B 42.70 -7.10 49.80 1955 ---- 60.20B 32.50A 60.20B 37.90 -7.20 45.10 1960 ---- 55.30B 28.10A 55.30B 33.20 -7.20 4 40.40 1965 ---- 50.40B 23.90A 50.40B 28.60 -7.20 35.80 1970 ---- 45.60B 19.90A 45.60B 24.20 -7.20 4 31.40 1975 ---- 40.80B 16.40A 40.80B 20.00 -7.20 2 27.20 7 1980 ---- 36.10B 13.20A 36.10B 16.20 -7.00 23.20 12 1985 ---- 31.60B 10.40A 31.60B 12.80 -6.70 19.50 7 1990 9.60 27.20B 8.00 9.00B 9.90 -6.30 123 16.20 103 136 1995 9.30 23.00B 5.90A 6.70B 7.40 -5.80 30 13.20 2 48 2000 6.20 19.20B 4.10 4.80B 5.40 -5.30 139 10.70 36 66 2005 7.40 15.70B 3.10A 4.40B 4.00 -4.50 15 8.50 55 87 2010 8.50 12.60B 2.20A 2.20A 2.90 -3.80 77 6.70 3 53 2015 4.10 9.90B 1.60A 1.60A 2.00 -3.20 11 5.20 4 29 2020 2.10 7.70B 1.10 1.10 1.40 -2.60 19 4.00 12 26 2025 2.30 5.90B .70 .80 1.00 -2.10 15 3.10 8 7 2030 1.60 4.40B .60A .60A .70 -1.70 57 2.40 28 326 2035 1.10 3.30B .50 .50 .50 -1.40 23 1.90 4 10 2040 1.10 2.60 .30 .30 .40 -1.10 15 1.50 39 2045 1.90 1.90 .30A .30A .30 -.90 24 1.20 1 2 2050 .70 1.70 .20 .20 .20 -.80 1919 1.00 19 28 2055 1.00 1.10B .20A .20A .20 -.60 3 .80 12 2060 .50 .80B .10 .10 .20 -.40 4 .60 1 28 2065 ---- .60B .20A .20A .10 -.40 20 .50 11 2070 .20 .50B .10A .10A .10 -.30 5 .40 12 32 2075 .10 .40B .10 .10 .10 -.20 1 .30 5 11 2080 ---- ---- .10A .10A .10 -.20 .30 3 2085 ---- ---- .10A .10A .10 -.10 .20 62 2090 .10 .20B .10 .20B .10 -.10 5 .20 1 4 2095 .10 .10 .10 .10 .10 UNCH 5 .10 9 2100 .10 .20 .10 .10 .10 UNCH 24 .10 1 18 2105 ---- ---- ---- ---- .10 UNCH .10 6 2110 ---- ---- ---- ---- .10 UNCH .10 10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 31 2125 ---- ---- ---- ---- .10 UNCH .10 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 2545 296 1182 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 55 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 7 1865 ---- ---- ---- ---- .10 UNCH .10 1 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 4 4 1880 ---- ---- ---- ---- .10 UNCH .10 42 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 2 1895 ---- ---- ---- ---- .10 UNCH .10 1 1900 ---- ---- ---- ---- .10 UNCH .10 20 1905 ---- ---- .10A .10A .10 -.10 .20 2 17 1910 ---- ---- .10A .10A .10 -.10 .20 2 12 1915 .10 .10 .10 .10 .10 -.10 8 .20 1 5 1920 ---- ---- ---- ---- .10 -.10 .20 1 1 1925 ---- ---- .10A .10A .10 -.20 .30 53 1930 .10 .20 .10 .20 .10 -.20 4 .30 8 1935 .30 .30 .10A .10A .20 -.20 1 .40 11 13 1940 .20 .20 .10 .20B .30 -.20 7 .50 7 13 1945 .30 .40 .30 .40 .40 -.20 21 .60 32 79 1950 .90 1.10 .30A .60 .50 -.30 24 .80 2 656 1955 .40 1.30B .40 .80 .70 -.30 5 1.00 2 14 1960 .50 1.90B .50 1.00 1.00 -.30 12 1.30 36 92 1965 .60 2.70B .60 1.60 1.40 -.40 14 1.80 3 11 1970 2.10 3.70B .80 2.40B 2.00 -.30 19 2.30 3 28 1975 1.00 5.10B .90 3.20A 2.80 -.30 16 3.10 54 66 1980 3.80 6.90B 1.20 4.40A 4.00 -.10 75 4.10 68 96 1985 7.80 9.10B 1.70 6.30B 5.60 +.20 46 5.40 1 7 1990 8.40 11.80B 2.30 8.10B 7.70 +.60 138 7.10 130 194 1995 10.00 15.00B 3.20A 3.40A 10.20 +1.10 11 9.10 3 34 2000 10.70 18.50B 4.40A 10.90A 13.20 +1.60 40 11.60 9 65 2005 14.60 22.40B 6.00 19.60B 16.80 +2.40 20 14.40 33 2010 8.50 26.60B 7.90A 23.70B 20.70 +3.10 2 17.60 10 56 2015 11.50 31.00B 10.30A 20.20A 24.80 +3.70 12 21.10 1 14 2020 13.70 35.60B 13.00A 32.70B 29.20 +4.30 3 24.90 4 2025 ---- 40.30B 16.20A 16.20A 33.80 +4.80 1 29.00 1 10 2030 ---- 45.00B 19.70A 19.70A 38.50 +5.20 33.30 2 9 2035 ---- 49.80B 23.60A 23.60A 43.30 +5.50 3 37.80 3 2040 ---- 54.60B 27.70A 27.70A 48.20 +5.80 3 42.40 24 2045 ---- 59.50B 32.10A 32.10A 53.10 +6.00 47.10 2 2050 ---- 64.40B 36.60A 36.60A 58.00 +6.20 51.80 14 2055 ---- 69.30B 41.20A 41.20A 63.00 +6.40 56.60 8 2060 ---- 74.30B 46.00A 46.00A 68.00 +6.50 61.50 11 2065 ---- 79.20B 50.70A 50.70A 72.90 +6.50 66.40 2070 ---- 84.20B 55.60A 55.60A 77.90 +6.60 71.30 1 2075 ---- 89.20B 60.50A 60.50A 82.90 +6.70 76.20 2080 ---- 94.20B 65.40A 65.40A 87.90 +6.80 81.10 2085 ---- 99.20B 70.30A 70.30A 92.90 +6.80 86.10 2090 ---- 104.20B 75.20A 75.20A 97.90 +6.90 91.00 2095 ---- 109.10B 80.20A 80.20A 102.90 +6.90 96.00 2100 ---- 114.10B 85.10A 85.10A 107.90 +6.90 101.00 2105 ---- 119.10B 90.10A 90.10A 112.90 +6.90 106.00 2110 ---- 124.10B 95.10A 95.10A 117.90 +6.90 111.00 2115 ---- 129.10B 100.10A 100.10A 122.90 +6.90 116.00 2120 ---- 134.10B 105.10A 105.10A 127.90 +6.90 121.00 2125 ---- 139.10B 110.10A 110.10A 132.90 +6.90 126.00 2130 ---- 144.10B 115.00A 115.00A 137.90 +6.90 131.00 2135 ---- 148.10B 120.00A 120.00A 142.90 +6.90 136.00 2140 ---- 152.80B 125.00A 125.00A 147.90 +6.90 141.00 2145 ---- 157.80B 130.00A 157.80B 152.90 +6.90 146.00 2150 ---- 164.10B 135.00A 135.00A 157.90 +7.00 150.90 2155 ---- 167.80B 140.00A 167.80B 162.90 +7.00 155.90 2160 ---- 172.80B 145.60A 172.80B 167.90 +7.00 160.90 2165 ---- 177.80B 150.60A 177.80B 172.90 +7.00 165.90 2170 ---- 182.80B 155.50A 182.80B 177.90 +7.00 170.90 2175 ---- 187.90B 160.00A 187.90B 182.90 +7.00 175.90 2180 ---- 192.80B 165.60A 192.80B 187.90 +7.00 180.90 2185 ---- 197.80B 170.60A 197.80B 192.90 +7.00 185.90 2190 ---- 202.80B 175.60A 202.80B 197.90 +7.00 190.90 2195 ---- 207.80B 180.60A 207.80B 202.90 +7.00 195.90 2200 ---- 212.90B 185.60A 212.90B 207.90 +7.00 200.90 2205 ---- 217.80B 190.60A 217.80B 212.90 +7.00 205.90 2210 ---- 222.80B 195.60A 222.80B 217.90 +7.00 210.90 2215 ---- 227.80B 200.60A 227.80B 222.90 +7.00 215.90 2220 ---- 232.80B 205.60A 232.80B 227.90 +7.00 220.90 2225 ---- 237.80B 210.60A 237.80B 232.90 +7.00 225.90 2230 ---- 242.80B 215.60A 242.80B 237.90 +7.00 230.90 2235 ---- 247.80B 220.60A 247.80B 242.90 +7.00 235.90 2240 ---- 252.80B 225.60A 252.80B 247.90 +7.00 240.90 2245 ---- 257.80B 230.60A 257.80B 252.90 +7.00 245.90 2250 ---- 262.80B 235.60A 262.80B 257.90 +7.00 250.90 2255 ---- 267.80B 240.60A 267.80B 262.90 +7.00 255.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 485 389 1787 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 224.00B 197.60A 197.60A 202.20 -6.90 209.10 1795 ---- 219.00B 192.60A 192.60A 197.20 -6.90 204.10 1800 ---- 214.40B 185.90A 214.30B 192.20 -6.90 199.10 1805 ---- 209.00B 180.90A 180.90A 187.20 -6.90 194.10 1810 ---- 204.00B 175.90A 203.70B 182.20 -6.90 189.10 1815 ---- 199.00B 170.90A 198.70B 177.20 -6.90 184.10 1820 ---- 194.00B 165.90A 193.70B 172.20 -6.90 179.10 1825 ---- 190.00B 161.00A 190.00B 167.20 -6.90 174.10 1830 ---- 184.70B 156.00A 184.70B 162.20 -6.90 169.10 1835 ---- 180.00B 151.00A 180.00B 157.20 -6.90 164.10 1840 ---- 175.00B 146.00A 175.00B 152.20 -7.00 159.20 1845 ---- 170.00B 141.00A 170.00B 147.20 -7.00 154.20 1850 ---- 165.00B 136.00A 165.00B 142.20 -7.00 149.20 1855 ---- 160.00B 131.00A 160.00B 137.20 -7.00 144.20 1860 ---- 155.00B 126.00A 155.00B 132.20 -7.00 139.20 1865 ---- 150.00B 121.10A 150.00B 127.20 -7.00 134.20 1870 ---- 145.10B 116.10A 145.10B 122.30 -7.00 129.30 1875 ---- 140.10B 111.10A 140.10B 117.30 -7.00 124.30 1880 ---- 135.10B 106.20A 135.10B 112.30 -7.00 119.30 1885 ---- 130.10B 101.20A 130.10B 107.40 -7.00 114.40 1890 ---- 125.10B 96.30A 125.10B 102.40 -7.00 109.40 1895 ---- 120.10B 91.40A 120.10B 97.50 -7.00 104.50 1900 ---- 115.20B 86.50A 115.20B 92.60 -7.00 99.60 1905 ---- 110.20B 81.70A 110.20B 87.70 -7.00 94.70 1910 ---- 105.20B 76.80A 105.20B 82.80 -7.00 89.80 1915 ---- 100.30B 72.10A 100.30B 77.90 -7.00 84.90 1920 ---- 95.40B 67.40A 95.40B 73.10 -7.00 80.10 1 1925 ---- 90.40B 62.70A 90.40B 68.40 -6.90 75.30 1930 ---- 85.60B 58.20A 85.60B 63.70 -6.90 70.60 1935 ---- 80.70B 53.70A 80.70B 59.10 -6.90 66.00 1 1940 ---- 75.90B 49.30A 75.90B 54.50 -6.90 61.40 1945 ---- 71.20B 45.10A 71.20B 50.10 -6.80 56.90 1950 ---- 66.50B 41.00A 66.50B 45.80 -6.80 52.60 1955 ---- 61.80B 37.10A 61.80B 41.60 -6.70 48.30 1960 ---- 57.30B 33.40A 57.30B 37.60 -6.60 44.20 1965 ---- 52.90B 29.90A 52.90B 33.80 -6.50 40.30 1970 30.00 48.60B 26.60A 48.60B 30.10 -6.40 2 36.50 3 1975 ---- 44.40B 23.50A 44.40B 26.70 -6.20 32.90 1980 ---- 40.30B 20.70A 20.70A 23.50 -6.00 2 29.50 1 1985 24.80 36.50B 18.10A 21.60B 20.60 -5.70 4 26.30 4 1990 31.50 32.80B 15.80A 32.80B 18.00 -5.40 1 23.40 19 20 1995 20.50 29.40B 13.70A 29.40B 15.60 -5.10 4 20.70 4 2000 13.80 26.10B 11.80A 11.90A 13.40 -4.80 7 18.20 107 104 2005 ---- 23.20B 10.10A 10.10A 11.50 -4.40 15.90 4 2010 19.70 20.40B 8.60A 9.80B 9.80 -4.10 13 13.90 8 4 2015 16.80 17.80B 7.30A 7.30A 8.30 -3.80 2 12.10 13 2020 ---- 15.60B 6.10A 6.10A 7.00 -3.50 1 10.50 1 4 2025 ---- 13.50B 5.20A 5.20A 5.90 -3.20 2 9.10 1 186 2030 4.40 11.70B 4.30A 11.70B 5.00 -2.80 10 7.80 2 3 2035 ---- 10.00B 3.70A 3.70A 4.20 -2.50 1 6.70 5 2040 8.50 8.60B 3.10A 3.10A 3.50 -2.30 5 5.80 9 10 2045 4.00 7.30B 2.60A 2.60A 3.00 -2.00 2 5.00 4 2050 6.00 6.20B 2.20A 2.20A 2.50 -1.80 352 4.30 6 408 2055 5.00 5.30B 1.90A 1.90A 2.10 -1.60 8 3.70 1 36 2060 ---- 4.40B 1.60A 1.60A 1.80 -1.40 3.20 2 3 2065 ---- 3.80B 1.40A 1.40A 1.50 -1.20 2.70 2 5 2070 ---- 3.20B 1.20A 1.20A 1.30 -1.10 2.40 1 2 2075 2.10 2.70B 1.00A 1.00A 1.10 -.90 12 2.00 6 2080 ---- 2.30B .90A .90A .90 -.90 1.80 1 2085 ---- 1.90B .80A .80A .80 -.70 1.50 6 2090 ---- 1.60B .70A .70A .70 -.60 1.30 2 2095 ---- 1.40B .60A .60A .60 -.60 1.20 2100 .70 1.20B .50A .50A .50 -.50 19 1.00 4 2105 ---- 1.00B .50A .50A .40 -.50 .90 2110 ---- ---- .40A .40A .40 -.40 .80 35 2115 ---- ---- .40A .40A .30 -.40 .70 1 2120 ---- ---- .30A .30A .30 -.30 .60 2 2125 ---- ---- .30A .30A .20 -.30 4 .50 6 2130 ---- ---- .30A .30A .20 -.30 .50 6 18 2135 ---- ---- .30A .30A .20 -.20 .40 7 36 2140 ---- ---- .20A .20A .10 -.30 .40 1 2145 ---- ---- .20A .20A .10 -.20 .30 1 2150 ---- ---- .20A .20A .10 -.20 1 .30 14 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 2 2 2170 ---- ---- .10A .10A .10 -.10 .20 4 2175 ---- ---- .10A .10A .10 -.10 6 .20 37 2180 ---- ---- .10A .10A .10 -.10 1 .20 1 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 6 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 5 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 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 459 174 1019 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH 1 .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 100 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH 6 .10 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 11 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- .20A .20A .10 -.20 .30 1875 ---- ---- .20A .20A .20 -.10 1 .30 206 1880 ---- ---- .20A .20A .20 -.10 .30 1885 ---- ---- .30A .30A .20 -.20 .40 1 1890 ---- ---- .30A .30A .30 -.10 .40 7 7 1895 ---- ---- .30A .30A .40 -.10 6 .50 5 5 1900 ---- ---- .40A .40A .40 -.20 12 .60 12 1905 ---- ---- .40A .40A .50 -.20 .70 8 8 1910 ---- ---- .50A .50A .70 -.10 .80 1915 ---- 1.00B .50A 1.00B .80 -.10 .90 5 1920 ---- 1.30B .60A 1.30B 1.00 -.10 1.10 1 1925 .60 1.60B .60 1.30B 1.20 -.10 14 1.30 106 1930 ---- 2.00B .80A 2.00B 1.50 -.10 2 1.60 1 10 1935 ---- 2.50B 1.00A 1.00A 1.90 -.10 2.00 8 1940 ---- 3.20B 1.20A 1.20A 2.40 UNCH 2.40 1 9 1945 ---- 3.90B 1.50A 1.50A 2.90 UNCH 1 2.90 15 1950 ---- 4.90B 1.80A 1.80A 3.60 +.10 3.50 4 27 1955 ---- 5.90B 2.20A 2.20A 4.40 +.10 4 4.30 1960 ---- 7.20B 2.70A 2.70A 5.40 +.20 5.20 13 1965 ---- 8.70B 3.20A 3.20A 6.60 +.40 1 6.20 13 13 1970 ---- 10.40B 3.90A 3.90A 7.90 +.50 6 7.40 252 252 1975 5.20 12.30B 4.70A 9.50A 9.50 +.70 11 8.80 23 20 1980 6.20 14.50B 5.70A 6.10A 11.30 +.90 2 10.40 1 34 1985 ---- 16.80B 6.90A 6.90A 13.40 +1.10 2 12.30 1 4 1990 15.70 19.40B 8.20A 17.30B 15.80 +1.50 20 14.30 8 89 1995 20.40 22.30B 9.80A 22.30B 18.40 +1.80 2 16.60 1 2 2000 23.30 25.40B 11.60A 23.10B 21.20 +2.10 3 19.10 14 2005 16.70 28.70B 13.60A 13.60A 24.30 +2.50 2 21.80 16 2010 28.60 32.30B 15.80A 27.50A 27.60 +2.80 3 24.80 3 2015 19.70 36.10B 18.30A 33.60B 31.10 +3.10 6 28.00 3 2020 ---- 40.00B 20.90A 20.90A 34.80 +3.40 31.40 3 2025 ---- 44.10B 23.90A 23.90A 38.70 +3.80 34.90 5 2030 ---- 48.30B 27.00A 27.00A 42.80 +4.10 38.70 33 2035 ---- 52.70B 30.30A 30.30A 47.00 +4.40 42.60 2040 ---- 57.10B 33.80A 33.80A 51.30 +4.70 46.60 2045 ---- 61.70B 37.60A 37.60A 55.80 +5.00 50.80 2050 ---- 66.30B 41.40A 41.40A 60.30 +5.20 55.10 1 3 2055 ---- 71.00B 45.50A 45.50A 64.90 +5.40 59.50 16 2060 ---- 75.70B 49.70A 49.70A 69.60 +5.60 64.00 2065 ---- 80.40B 54.00A 54.00A 74.30 +5.70 68.60 2070 ---- 85.20B 58.40A 58.40A 79.00 +5.80 73.20 2075 ---- 90.10B 62.90A 62.90A 83.80 +5.90 77.90 2 2080 ---- 94.90B 67.50A 67.50A 88.70 +6.10 82.60 2085 ---- 99.80B 72.10A 72.10A 93.50 +6.10 87.40 2090 ---- 104.70B 76.80A 76.80A 98.40 +6.30 92.10 2095 ---- 109.60B 81.60A 81.60A 103.30 +6.30 97.00 2100 ---- 114.50B 86.30A 86.30A 108.20 +6.40 101.80 1 2105 ---- 119.40B 91.10A 91.10A 113.10 +6.40 106.70 2110 ---- 124.40B 96.00A 96.00A 118.10 +6.50 111.60 2115 ---- 129.30B 100.80A 100.80A 123.00 +6.50 116.50 2120 ---- 134.30B 105.70A 105.70A 128.00 +6.60 121.40 2125 ---- 139.30B 110.60A 110.60A 132.90 +6.60 126.30 2130 ---- 144.20B 115.50A 115.50A 137.90 +6.60 131.30 2135 ---- 149.20B 120.40A 120.40A 142.90 +6.70 136.20 2140 ---- 154.20B 125.40A 125.40A 147.90 +6.70 141.20 2145 ---- 159.20B 130.30A 130.30A 152.80 +6.70 146.10 2150 ---- 164.20B 135.30A 135.30A 157.80 +6.70 151.10 2155 ---- 169.10B 140.20A 140.20A 162.80 +6.70 156.10 2160 ---- 174.10B 145.20A 145.20A 167.80 +6.80 161.00 2165 ---- 179.10B 150.20A 150.20A 172.80 +6.80 166.00 1 2170 ---- 184.10B 155.10A 155.10A 177.80 +6.80 171.00 2175 ---- 189.10B 160.10A 160.10A 182.80 +6.80 176.00 2180 ---- 194.10B 165.10A 165.10A 187.80 +6.80 181.00 2185 ---- 199.10B 170.10A 170.10A 192.80 +6.90 185.90 2190 ---- 204.10B 175.10A 175.10A 197.80 +6.90 190.90 2195 ---- 209.10B 180.10A 180.10A 202.80 +6.90 195.90 2200 ---- 214.10B 185.10A 185.10A 207.80 +6.90 200.90 2205 ---- 217.40B 190.00A 190.00A 212.80 +6.90 205.90 2210 ---- 222.40B 195.00A 195.00A 217.80 +6.90 210.90 2215 ---- 227.10B 200.00A 200.00A 222.80 +6.90 215.90 2220 ---- 232.10B 205.00A 232.10B 227.80 +6.90 220.90 2225 ---- 237.50B 210.00A 210.00A 232.80 +6.90 225.90 2230 ---- 242.40B 216.10A 242.40B 237.80 +6.90 230.90 2235 ---- 247.40B 221.00A 247.40B 242.80 +6.90 235.90 2240 ---- 252.40B 226.00A 252.40B 247.80 +6.90 240.90 2245 ---- 257.40B 231.00A 257.40B 252.80 +6.90 245.90 2250 ---- 262.90B 235.70A 262.90B 257.80 +6.90 250.90 2255 ---- 267.40B 241.00A 267.40B 262.80 +6.90 255.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 328 1059 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 224.00B 196.00A 223.80B 202.20 -6.90 209.10 1795 ---- 220.00B 191.00A 220.00B 197.20 -6.90 204.10 1800 ---- 215.00B 186.00A 215.00B 192.20 -6.90 199.10 1805 ---- 210.00B 181.00A 210.00B 187.20 -6.90 194.10 1810 ---- 205.00B 176.00A 205.00B 182.20 -6.90 189.10 1815 ---- 200.00B 171.00A 200.00B 177.20 -6.90 184.10 1820 ---- 195.00B 166.00A 195.00B 172.20 -7.00 179.20 1825 ---- 190.00B 161.00A 190.00B 167.20 -7.00 174.20 1830 ---- 185.00B 156.00A 185.00B 162.30 -6.90 169.20 1835 ---- 180.10B 151.10A 180.10B 157.30 -6.90 164.20 1840 ---- 175.10B 146.10A 175.10B 152.30 -6.90 159.20 1845 ---- 170.10B 141.10A 170.10B 147.30 -6.90 154.20 1850 ---- 165.10B 136.10A 165.10B 142.30 -7.00 149.30 1855 ---- 160.10B 131.20A 160.10B 137.40 -6.90 144.30 1860 ---- 155.10B 126.20A 155.10B 132.40 -6.90 139.30 1865 ---- 150.10B 121.30A 150.10B 127.40 -7.00 134.40 1870 ---- 145.10B 116.40A 145.10B 122.50 -6.90 129.40 1875 ---- 140.20B 111.40A 140.20B 117.60 -6.90 124.50 1880 ---- 135.20B 106.50A 135.20B 112.60 -7.00 119.60 1885 ---- 130.20B 101.70A 130.20B 107.70 -7.00 114.70 1890 ---- 125.30B 96.80A 125.30B 102.80 -7.00 109.80 1895 ---- 120.30B 92.00A 120.30B 97.90 -7.00 104.90 1900 ---- 115.40B 87.30A 115.40B 93.10 -7.00 100.10 1905 ---- 110.50B 82.50A 110.50B 88.30 -7.00 95.30 2 1910 ---- 105.60B 77.90A 105.60B 83.50 -7.00 90.50 1915 ---- 100.70B 73.20A 100.70B 78.80 -7.00 85.80 1920 ---- 95.90B 68.70A 95.90B 74.20 -6.90 81.10 1925 ---- 91.10B 64.20A 91.10B 69.60 -6.90 76.50 1930 ---- 86.30B 59.90A 86.30B 65.10 -6.80 71.90 1 1935 ---- 81.60B 55.60A 81.60B 60.60 -6.90 67.50 1940 ---- 76.90B 51.40A 76.90B 56.30 -6.80 63.10 1945 ---- 72.40B 47.40A 72.40B 52.10 -6.70 58.80 1950 ---- 67.80B 43.60A 67.80B 47.90 -6.70 54.60 1955 ---- 63.40B 39.80A 63.40B 44.00 -6.60 50.60 1 1960 ---- 59.10B 36.30A 59.10B 40.20 -6.50 46.70 1965 ---- 54.80B 33.00A 54.80B 36.60 -6.30 42.90 1970 36.90 50.70B 29.80A 34.60B 33.10 -6.20 2 39.30 1975 ---- 46.80B 26.90A 46.80B 29.90 -6.00 35.90 1980 ---- 42.90B 24.10A 24.10A 26.80 -5.90 32.70 1985 ---- 39.30B 21.50A 21.50A 24.00 -5.70 29.70 1 1 1990 ---- 35.80B 19.20A 19.20A 21.30 -5.50 3 26.80 1 1 1995 ---- 32.50B 17.00A 17.00A 18.90 -5.20 5 24.10 2000 20.30 29.40B 15.00A 29.40B 16.70 -4.90 6 21.60 3 2005 15.70 26.50B 13.20A 13.20A 14.70 -4.60 1 19.30 2010 22.30 23.80B 11.50A 11.50A 12.90 -4.30 8 17.20 12 2015 ---- 21.30B 10.10A 10.10A 11.30 -4.00 1 15.30 1 1 2020 10.00 19.00B 8.80A 8.80A 9.90 -3.70 5 13.60 5 2025 16.40 16.90B 7.70A 16.90B 8.60 -3.40 1 12.00 6 13 2030 10.50 15.00B 6.70A 6.70A 7.50 -3.10 2 10.60 6 2035 8.30 13.20B 5.80A 6.50B 6.50 -2.90 9 9.40 1 9 2040 7.30 11.70B 5.00A 11.70B 5.60 -2.70 4 8.30 11 2045 9.80 10.20B 4.40A 10.20B 4.90 -2.40 6 7.30 8 2050 8.50 9.00B 3.80A 9.00B 4.20 -2.20 5 6.40 7 19 2055 ---- 7.90B 3.30A 3.30A 3.70 -2.00 2 5.70 12 2060 3.70 6.90B 2.90A 6.90B 3.20 -1.80 1 5.00 1 24 2065 ---- 6.00B 2.60A 2.60A 2.80 -1.60 4.40 300 300 2070 ---- 5.20B 2.20A 2.20A 2.40 -1.50 2 3.90 1 2075 ---- 4.60B 2.00A 2.00A 2.10 -1.30 3.40 5 2080 ---- 4.00B 1.70A 1.70A 1.90 -1.10 3.00 6 2085 ---- 3.40B 1.50A 1.50A 1.70 -1.00 1 2.70 5 2090 ---- 3.00B 1.30A 1.30A 1.50 -.90 2.40 1 2095 ---- 2.60B 1.20A 1.20A 1.30 -.80 2.10 1 2100 ---- 2.30B 1.10A 1.10A 1.10 -.70 1.80 1 14 2105 ---- 2.00B .90A .90A 1.00 -.60 1.60 16 16 2110 ---- 1.70B .80A .80A .90 -.50 1.40 2115 1.00 1.50B .80A 1.50B .80 -.50 1 1.30 1 2120 ---- 1.30B .70A .70A .70 -.40 1.10 7 7 2125 ---- 1.20B .60A .60A .60 -.40 2 1.00 2130 ---- 1.00B .60A .60A .60 -.30 4 .90 2135 ---- .90B .50A .50A .50 -.30 .80 2140 ---- .80B .50A .50A .40 -.30 .70 8 2145 ---- ---- .40A .40A .40 -.30 4 .70 2150 ---- ---- .40A .40A .30 -.30 .60 68 2155 ---- ---- .40A .40A .30 -.20 2 .50 1 2160 ---- ---- .40A .40A .30 -.20 .50 8 2165 ---- ---- .30A .30A .20 -.30 .50 2170 ---- ---- .30A .30A .20 -.20 .40 1 2175 ---- ---- .30A .30A .20 -.20 .40 2180 ---- ---- .30A .30A .20 -.20 .40 2185 ---- ---- .30A .30A .20 -.20 .40 2190 ---- ---- .20A .20A .10 -.20 .30 2195 ---- ---- .20A .20A .10 -.20 .30 2200 ---- ---- .20A .20A .10 -.20 .30 2205 ---- ---- .20A .20A .10 -.20 .30 2210 ---- ---- .20A .20A .10 -.20 .30 1 2215 ---- ---- .20A .20A .10 -.20 .30 2220 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- ---- ---- .10 -.10 .20 2230 ---- ---- ---- ---- .10 -.10 .20 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 342 573 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 4 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- ---- ---- .20 -.10 .30 1855 ---- ---- ---- ---- .30 UNCH .30 1 1860 ---- ---- .30A .30A .30 -.10 .40 1865 ---- ---- ---- ---- .30 -.10 .40 1870 ---- ---- .40A .40A .40 -.10 6 .50 32 1875 ---- ---- .40A .40A .40 -.10 2 .50 3 1880 ---- ---- .40A .40A .50 -.10 4 .60 41 1885 ---- ---- .50A .50A .60 -.10 .70 1890 ---- ---- .60A .60A .70 -.10 .80 1895 ---- 1.00B .60A 1.00B .80 -.10 .90 2 1900 1.00 1.20B .70A 1.10 1.00 -.10 2 1.10 11 1905 ---- 1.50B .80A 1.50B 1.20 -.10 1.30 2 1910 ---- 1.80B .90A 1.80B 1.40 -.10 1.50 5 1915 ---- 2.20B 1.00A 2.20B 1.70 -.10 1.80 1920 ---- 2.60B 1.20A 2.60B 2.10 UNCH 25 2.10 36 1925 ---- 3.10B 1.40A 1.40A 2.50 UNCH 25 2.50 1 32 1930 ---- 3.80B 1.70A 1.70A 2.90 UNCH 2.90 3 1935 ---- 4.50B 2.00A 2.00A 3.50 +.10 3.40 5 1940 5.30 5.30 2.30A 4.50B 4.10 UNCH 10 4.10 85 1945 ---- 6.30B 2.70A 2.70A 4.90 +.10 4.80 13 1950 ---- 7.40B 3.20A 3.20A 5.80 +.20 2 5.60 16 87 1955 ---- 8.70B 3.80A 3.80A 6.80 +.30 4 6.50 2 13 1960 ---- 10.20B 4.40A 4.40A 8.00 +.40 3 7.60 30 1965 ---- 11.80B 5.20A 5.20A 9.40 +.50 8.90 10 1970 ---- 13.60B 6.10A 6.10A 10.90 +.60 10.30 10 1975 12.10 15.60B 7.10A 11.30A 12.70 +.80 3 11.90 2 8 1980 14.60 17.90B 8.30A 14.60A 14.60 +1.00 6 13.60 5 1985 17.10 20.20B 9.70A 16.80A 16.80 +1.20 3 15.60 4 14 1990 ---- 22.80B 11.20A 11.20A 19.10 +1.40 17.70 3 1995 19.20 25.70B 12.90A 19.10A 21.70 +1.70 4 20.00 1 4 2000 ---- 28.70B 14.80A 14.80A 24.50 +2.00 22.50 7 20 2005 30.10 31.90B 16.90A 31.90B 27.50 +2.30 1 25.20 4 2 2010 27.40 35.30B 19.20A 33.00B 30.70 +2.60 4 28.10 8 2015 ---- 38.90B 21.60A 21.60A 34.10 +2.90 31.20 2020 ---- 42.60B 24.40A 24.40A 37.60 +3.20 34.40 1 2025 ---- 46.50B 27.20A 27.20A 41.40 +3.50 37.90 1 5 2030 ---- 50.50B 30.30A 30.30A 45.20 +3.70 41.50 7 2035 ---- 54.70B 33.50A 33.50A 49.20 +4.00 45.20 1 2040 ---- 59.00B 36.90A 36.90A 53.40 +4.30 49.10 2045 ---- 63.30B 40.40A 40.40A 57.60 +4.50 53.10 2 2050 ---- 67.80B 44.20A 44.20A 62.00 +4.70 57.30 1 2055 ---- 72.30B 48.00A 48.00A 66.40 +4.90 61.50 2060 ---- 76.90B 52.00A 52.00A 70.90 +5.10 65.80 1 1 2065 ---- 81.50B 56.10A 56.10A 75.50 +5.30 70.20 2070 ---- 86.20B 60.40A 60.40A 80.20 +5.50 74.70 2075 ---- 90.90B 64.70A 64.70A 84.90 +5.70 79.20 2080 ---- 95.70B 69.10A 69.10A 89.60 +5.80 83.80 2085 ---- 100.50B 73.60A 73.60A 94.40 +5.90 88.50 2090 ---- 105.30B 78.10A 78.10A 99.20 +6.10 93.10 2095 ---- 110.20B 82.70A 82.70A 104.00 +6.10 97.90 2100 ---- 115.00B 87.40A 87.40A 108.80 +6.20 102.60 2105 ---- 119.90B 92.10A 92.10A 113.70 +6.30 107.40 2110 ---- 124.80B 96.90A 96.90A 118.60 +6.40 112.20 2115 ---- 129.70B 101.60A 101.60A 123.50 +6.50 117.00 2120 ---- 134.60B 106.40A 106.40A 128.40 +6.50 121.90 2125 ---- 139.50B 111.30A 111.30A 133.30 +6.50 126.80 2130 ---- 144.50B 116.10A 116.10A 138.20 +6.50 131.70 2135 ---- 149.40B 121.00A 121.00A 143.20 +6.60 136.60 2140 ---- 154.40B 125.80A 125.80A 148.10 +6.60 141.50 2145 ---- 159.30B 130.70A 130.70A 153.10 +6.70 146.40 2150 ---- 164.30B 135.70A 135.70A 158.00 +6.70 151.30 2155 ---- 169.30B 140.60A 140.60A 163.00 +6.70 156.30 2160 ---- 174.30B 145.50A 145.50A 168.00 +6.80 161.20 2165 ---- 179.20B 150.40A 150.40A 172.90 +6.70 166.20 2170 ---- 184.20B 155.40A 155.40A 177.90 +6.70 171.20 2175 ---- 189.20B 160.30A 160.30A 182.90 +6.80 176.10 2180 ---- 194.20B 165.30A 165.30A 187.90 +6.80 181.10 2185 ---- 199.20B 170.30A 170.30A 192.90 +6.80 186.10 2190 ---- 204.20B 175.20A 175.20A 197.80 +6.70 191.10 2195 ---- 209.20B 180.20A 180.20A 202.80 +6.70 196.10 2200 ---- 214.10B 185.20A 185.20A 207.80 +6.80 201.00 2205 ---- 219.10B 190.20A 190.20A 212.80 +6.80 206.00 2210 ---- 224.10B 195.10A 195.10A 217.80 +6.80 211.00 2215 ---- 229.10B 200.10A 200.10A 222.80 +6.80 216.00 2220 ---- 234.10B 205.10A 205.10A 227.80 +6.80 221.00 2225 ---- 239.10B 210.10A 210.10A 232.80 +6.80 226.00 2230 ---- 244.10B 215.10A 215.10A 237.80 +6.80 231.00 2235 ---- 249.10B 220.10A 220.10A 242.80 +6.80 236.00 2240 ---- 254.10B 225.10A 225.10A 247.80 +6.80 241.00 2245 ---- 257.70B 230.10A 230.10A 252.80 +6.90 245.90 2250 ---- 264.10B 235.00A 235.00A 257.80 +6.90 250.90 2255 ---- 267.40B 240.00A 240.00A 262.80 +6.90 255.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 39 507 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 225.00B 196.00A 225.00B 202.20 -6.90 209.10 1795 ---- 220.00B 191.00A 220.00B 197.20 -7.00 204.20 1800 ---- 215.00B 186.00A 215.00B 192.20 -7.00 199.20 1805 ---- 210.00B 181.00A 210.00B 187.30 -6.90 194.20 1810 ---- 205.00B 176.10A 205.00B 182.30 -6.90 189.20 1815 ---- 200.00B 171.10A 200.00B 177.30 -6.90 184.20 1820 ---- 195.10B 166.10A 195.10B 172.30 -6.90 179.20 1825 ---- 190.10B 161.10A 190.10B 167.30 -7.00 174.30 1830 ---- 185.10B 156.20A 185.10B 162.40 -6.90 169.30 1835 ---- 180.10B 151.20A 180.10B 157.40 -6.90 164.30 1840 ---- 175.10B 146.20A 175.10B 152.40 -7.00 159.40 1845 ---- 170.10B 141.30A 170.10B 147.50 -6.90 154.40 1850 ---- 165.20B 136.40A 165.20B 142.50 -7.00 149.50 1855 ---- 160.20B 131.50A 160.20B 137.60 -6.90 144.50 1860 ---- 155.20B 126.50A 155.20B 132.70 -6.90 139.60 1865 ---- 150.30B 121.70A 150.30B 127.70 -7.00 134.70 1870 ---- 145.30B 116.80A 145.30B 122.80 -7.00 129.80 1875 ---- 140.30B 112.00A 140.30B 118.00 -6.90 124.90 1880 ---- 135.40B 107.10A 135.40B 113.10 -6.90 120.00 1885 ---- 130.50B 102.40A 130.50B 108.20 -7.00 115.20 1890 ---- 125.60B 97.60A 125.60B 103.40 -6.90 110.30 1895 ---- 120.70B 92.90A 120.70B 98.60 -7.00 105.60 1900 ---- 115.80B 88.20A 115.80B 93.90 -6.90 100.80 1905 ---- 111.00B 83.60A 111.00B 89.20 -6.90 96.10 1910 ---- 106.20B 79.10A 106.20B 84.50 -7.00 91.50 1915 ---- 101.40B 74.60A 101.40B 79.90 -7.00 86.90 1 1 1920 ---- 96.70B 70.20A 96.70B 75.40 -6.90 82.30 1925 ---- 92.00B 65.90A 92.00B 71.00 -6.80 77.80 1930 ---- 87.30B 61.70A 87.30B 66.60 -6.80 73.40 1935 ---- 82.70B 57.60A 82.70B 62.40 -6.70 69.10 1940 ---- 78.20B 53.60A 78.20B 58.20 -6.70 64.90 1945 ---- 73.80B 49.70A 73.80B 54.10 -6.70 60.80 1950 ---- 69.40B 46.00A 69.40B 50.20 -6.60 56.80 1955 ---- 65.10B 42.50A 65.10B 46.40 -6.50 1 52.90 1960 ---- 60.90B 39.10A 60.90B 42.80 -6.30 49.10 1965 ---- 56.90B 35.80A 56.90B 39.30 -6.20 45.50 1970 36.10 52.90B 32.80A 35.90B 35.90 -6.20 2 42.10 2 1 1975 ---- 49.10B 29.90A 29.90A 32.80 -6.00 38.80 2 1980 ---- 45.50B 27.20A 27.20A 29.90 -5.70 35.60 2 1985 ---- 42.00B 24.70A 24.70A 27.10 -5.60 32.70 1990 ---- 38.60B 22.30A 22.30A 24.50 -5.40 29.90 1 1995 ---- 35.40B 20.10A 20.10A 22.20 -5.00 27.20 2000 20.00 32.40B 18.10A 32.40B 19.90 -4.80 1 24.70 1 1 2005 ---- 29.60B 16.20A 16.20A 17.90 -4.60 22.50 1 2010 19.60 27.30 14.50A 15.90B 16.00 -4.30 6 20.30 2015 ---- 24.50B 13.00A 13.00A 14.30 -4.10 18.40 2020 20.70 22.10B 11.50A 11.50A 12.80 -3.80 180 16.60 42 2025 ---- 20.00B 10.30A 10.30A 11.40 -3.50 14.90 2030 ---- 18.00B 9.10A 9.10A 10.10 -3.30 13.40 1 2035 ---- 16.20B 8.10A 8.10A 9.00 -3.00 12.00 2 2040 ---- 14.50B 7.20A 7.20A 8.00 -2.80 10.80 2045 7.50 13.00B 6.40A 6.40A 7.10 -2.60 1 9.70 2050 ---- 11.60B 5.70A 5.70A 6.30 -2.40 8.70 11 2055 ---- 10.40B 5.10A 5.10A 5.60 -2.20 1 7.80 4 2060 ---- 9.30B 4.50A 4.50A 4.90 -2.00 6.90 11 2065 ---- 8.30B 4.00A 4.00A 4.40 -1.80 6.20 2070 5.00 7.40B 3.60 3.80B 3.90 -1.70 9 5.60 1 2 2075 3.10 6.60B 3.10 3.20B 3.50 -1.50 8 5.00 13 2080 ---- 5.80B 2.90A 2.90A 3.10 -1.40 3 4.50 3 2085 ---- 5.20B 2.60A 2.60A 2.70 -1.30 4.00 5 2090 ---- 4.60B 2.30A 2.30A 2.40 -1.20 3.60 2095 ---- 4.10B 2.10A 2.10A 2.20 -1.00 3.20 41 2100 ---- 3.60B 1.90A 1.90A 2.00 -.90 2.90 5 2105 ---- 3.20B 1.70A 1.70A 1.70 -.90 2.60 5 2110 ---- 2.90B 1.50A 1.50A 1.60 -.80 2.40 2 2115 ---- 2.60B 1.40A 1.40A 1.40 -.70 2.10 2120 ---- 2.30B 1.20A 1.20A 1.30 -.60 1.90 4 2125 ---- 2.00B 1.10A 1.10A 1.20 -.50 1.70 6 2130 ---- 1.80B 1.00A 1.00A 1.00 -.60 1.60 9 2135 ---- 1.60B .90A .90A 1.00 -.40 1.40 5 2140 ---- 1.40B .90A .90A .90 -.40 1.30 6 2145 ---- 1.30B .80A .80A .80 -.40 1.20 1 2150 ---- 1.20B .70A .70A .70 -.40 1.10 7 2155 ---- ---- .70A .70A .70 -.30 1.00 1 2160 ---- ---- .60A .60A .60 -.30 .90 6 2165 ---- ---- .60A .60A .60 -.30 .90 2170 ---- ---- .50A .50A .50 -.30 .80 1 2175 ---- ---- .50A .50A .50 -.30 .80 2180 ---- ---- .50A .50A .50 -.20 .70 2185 ---- ---- .50A .50A .40 -.20 .60 2190 ---- ---- .40A .40A .40 -.20 .60 2195 ---- ---- .40A .40A .40 -.20 .60 2200 ---- ---- .40A .40A .40 -.10 .50 4 2205 ---- ---- .40A .40A .30 -.20 .50 2210 ---- ---- .40A .40A .30 -.20 .50 2215 ---- ---- .30A .30A .30 -.10 .40 2220 ---- ---- .30A .30A .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 5 206 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- .30A .30A .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .40 UNCH .40 1840 .40 .40 .40 .40 .40 -.10 2 .50 1845 ---- ---- .40A .40A .40 -.10 .50 1 1850 ---- ---- .40A .40A .50 -.10 .60 1 1855 ---- ---- .50A .50A .60 UNCH .60 1860 ---- ---- .50A .50A .60 -.10 .70 24 1865 ---- ---- .60A .60A .70 -.10 .80 1 1870 ---- ---- .60A .60A .80 -.10 .90 1875 ---- ---- .70A .70A .90 -.10 1.00 1 1880 ---- ---- .80A .80A 1.00 -.10 1.10 40 1885 ---- 1.30B .90A 1.30B 1.20 UNCH 1.20 1890 ---- 1.50B 1.00A 1.50B 1.40 UNCH 1.40 1 1895 ---- 1.80B 1.10A 1.80B 1.60 UNCH 1.60 1900 ---- 2.10B 1.20A 2.10B 1.80 -.10 1.90 6 1905 ---- 2.50B 1.40A 2.50B 2.10 -.10 2.20 5 1910 ---- 2.90B 1.60A 2.90B 2.50 UNCH 2.50 1915 ---- 3.50B 1.80A 3.50B 2.90 UNCH 2.90 1920 ---- 4.00B 2.10A 2.10A 3.30 -.10 3.40 1925 ---- 4.70B 2.40A 2.40A 3.90 UNCH 3.90 137 1930 ---- 5.50B 2.80A 2.80A 4.50 UNCH 4.50 10 1935 ---- 6.40B 3.20A 3.20A 5.20 +.10 1 5.10 1940 6.40 7.40B 3.70A 6.40B 6.10 +.20 2 5.90 2 1 1945 8.00 8.60B 4.20A 4.20A 7.00 +.20 1 6.80 1 1950 5.00 9.90B 4.60 8.30A 8.10 +.30 23 7.80 2 14 1955 ---- 11.30B 5.50A 5.50A 9.30 +.40 2 8.90 6 1960 ---- 12.90B 6.40A 6.40A 10.60 +.50 2 10.10 2 1965 ---- 14.60B 7.30A 7.30A 12.10 +.60 11.50 3 1970 ---- 16.50B 8.40A 8.40A 13.80 +.80 13.00 9 1975 17.00 18.60B 9.60A 16.80B 15.60 +.90 8 14.70 4 1980 ---- 20.90B 10.90A 10.90A 17.70 +1.10 16.60 1985 ---- 23.30B 12.40A 12.40A 19.90 +1.30 2 18.60 1 1990 ---- 25.90B 14.10A 14.10A 22.30 +1.50 20.80 1 1995 ---- 28.70B 15.90A 15.90A 24.90 +1.80 1 23.10 2 2000 ---- 31.70B 17.90A 17.90A 27.70 +2.10 25.60 33 2005 ---- 34.80B 20.10A 20.10A 30.70 +2.40 2 28.30 1 2010 ---- 38.10B 22.40A 22.40A 33.80 +2.60 31.20 2015 ---- 41.60B 24.90A 24.90A 37.10 +2.90 34.20 2020 ---- 45.20B 27.60A 27.60A 40.50 +3.10 37.40 4 2025 ---- 49.00B 30.40A 30.40A 44.10 +3.30 40.80 2030 ---- 52.90B 33.40A 33.40A 47.90 +3.70 44.20 2035 ---- 56.90B 36.50A 36.50A 51.70 +3.80 47.90 2 2040 ---- 61.00B 39.80A 39.80A 55.70 +4.10 51.60 1 1 2045 ---- 65.20B 43.30A 43.30A 59.80 +4.30 55.50 2050 ---- 69.50B 46.90A 46.90A 64.00 +4.50 59.50 2055 ---- 73.90B 50.60A 50.60A 68.30 +4.70 63.60 2060 ---- 78.30B 54.50A 54.50A 72.60 +4.90 67.70 2065 ---- 82.80B 58.40A 58.40A 77.10 +5.10 72.00 2070 ---- 87.40B 62.50A 62.50A 81.60 +5.30 76.30 2075 ---- 92.00B 66.70A 66.70A 86.10 +5.40 80.70 2080 ---- 96.70B 70.90A 70.90A 90.70 +5.50 85.20 2085 ---- 101.40B 75.30A 75.30A 95.40 +5.70 89.70 2090 ---- 106.10B 79.70A 79.70A 100.10 +5.80 94.30 2095 ---- 110.90B 84.20A 84.20A 104.80 +5.80 99.00 2100 ---- 115.70B 88.70A 88.70A 109.60 +6.00 103.60 2105 ---- 120.50B 93.30A 93.30A 114.40 +6.10 108.30 2110 ---- 125.30B 97.90A 97.90A 119.20 +6.10 113.10 2115 ---- 130.20B 102.60A 102.60A 124.00 +6.20 117.80 2120 ---- 135.10B 107.30A 107.30A 128.90 +6.30 122.60 2125 ---- 140.00B 112.10A 112.10A 133.80 +6.40 127.40 2130 ---- 144.80B 116.90A 116.90A 138.70 +6.40 132.30 2135 ---- 149.80B 121.70A 121.70A 143.60 +6.50 137.10 2140 ---- 154.70B 126.50A 126.50A 148.50 +6.50 142.00 2145 ---- 159.60B 131.30A 131.30A 153.40 +6.50 146.90 2150 ---- 164.50B 136.20A 136.20A 158.30 +6.50 151.80 2155 ---- 169.50B 141.10A 141.10A 163.30 +6.60 156.70 2160 ---- 174.40B 146.00A 146.00A 168.20 +6.60 161.60 2165 ---- 179.40B 150.80A 150.80A 173.20 +6.70 166.50 2170 ---- 184.40B 155.80A 155.80A 178.10 +6.60 171.50 2175 ---- 189.30B 160.70A 160.70A 183.10 +6.70 176.40 2180 ---- 194.30B 165.60A 165.60A 188.10 +6.70 181.40 2185 ---- 199.30B 170.50A 170.50A 193.00 +6.70 186.30 2190 ---- 204.20B 175.50A 175.50A 198.00 +6.70 191.30 2195 ---- 209.20B 180.40A 180.40A 203.00 +6.80 196.20 2200 ---- 214.20B 185.40A 185.40A 208.00 +6.80 201.20 2205 ---- 219.20B 190.30A 190.30A 212.90 +6.70 206.20 2210 ---- 224.20B 195.30A 195.30A 217.90 +6.80 211.10 2215 ---- 229.20B 200.30A 200.30A 222.90 +6.80 216.10 2220 ---- 234.20B 205.20A 205.20A 227.90 +6.80 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 5 313 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 225.00B 196.00A 225.00B 202.20 -6.90 209.10 1795 ---- 220.00B 191.00A 220.00B 197.30 -6.90 204.20 1800 ---- 215.00B 186.10A 215.00B 192.30 -6.90 199.20 1805 ---- 210.10B 181.10A 210.10B 187.30 -6.90 194.20 1810 ---- 205.10B 176.10A 205.10B 182.30 -6.90 189.20 1815 ---- 200.10B 171.20A 200.10B 177.30 -7.00 184.30 1820 ---- 195.10B 166.20A 195.10B 172.40 -6.90 179.30 1825 ---- 190.10B 161.20A 190.10B 167.40 -6.90 174.30 1830 ---- 185.10B 156.30A 185.10B 162.50 -6.90 169.40 1835 ---- 180.10B 151.30A 180.10B 157.50 -6.90 164.40 1840 ---- 175.20B 146.40A 175.20B 152.60 -6.90 159.50 1845 ---- 170.20B 141.50A 170.20B 147.60 -6.90 154.50 1850 ---- 165.20B 136.60A 165.20B 142.70 -6.90 149.60 1855 ---- 160.30B 131.70A 160.30B 137.80 -6.90 144.70 1860 ---- 155.30B 126.80A 155.30B 132.90 -6.90 139.80 1865 ---- 150.40B 122.00A 150.40B 128.00 -6.90 134.90 1870 ---- 145.50B 117.10A 145.50B 123.10 -6.90 130.00 1875 ---- 140.50B 112.40A 140.50B 118.30 -6.90 125.20 1880 ---- 135.60B 107.60A 135.60B 113.40 -7.00 120.40 1885 ---- 130.70B 102.90A 130.70B 108.60 -7.00 115.60 1890 ---- 125.90B 98.20A 125.90B 103.90 -6.90 110.80 1895 ---- 121.00B 93.50A 121.00B 99.20 -6.90 106.10 1900 ---- 116.20B 88.90A 116.20B 94.50 -6.90 101.40 1905 ---- 111.40B 84.40A 111.40B 89.90 -6.90 96.80 1910 ---- 106.60B 79.90A 106.60B 85.30 -6.90 92.20 1915 ---- 101.90B 75.50A 101.90B 80.80 -6.80 87.60 1920 ---- 97.20B 71.20A 97.20B 76.30 -6.90 83.20 1925 ---- 92.60B 67.00A 92.60B 72.00 -6.80 78.80 1930 ---- 88.00B 62.90A 88.00B 67.70 -6.70 74.40 1935 ---- 83.50B 58.90A 83.50B 63.50 -6.70 70.20 1940 ---- 79.10B 55.00A 79.10B 59.40 -6.60 66.00 1945 ---- 74.70B 51.20A 74.70B 55.40 -6.60 62.00 1950 ---- 70.40B 47.60A 70.40B 51.60 -6.50 58.10 1955 ---- 66.30B 44.10A 66.30B 47.90 -6.40 54.30 1960 ---- 62.20B 40.80A 62.20B 44.30 -6.30 50.60 1965 ---- 58.20B 37.60A 58.20B 40.90 -6.20 47.10 1970 ---- 54.40B 34.60A 54.40B 37.60 -6.10 43.70 1975 ---- 50.60B 31.80A 50.60B 34.60 -5.90 40.50 1980 ---- 47.10B 29.10A 29.10A 31.70 -5.70 37.40 1985 ---- 43.60B 26.60A 26.60A 29.00 -5.50 34.50 1 1990 35.60 40.40B 24.20A 35.90B 26.40 -5.30 2 31.70 2 2 1995 ---- 37.30B 22.00A 22.00A 24.10 -5.00 29.10 2000 ---- 34.30B 20.00A 20.00A 21.80 -4.80 26.60 2005 ---- 31.50B 18.10A 18.10A 19.80 -4.60 24.40 2010 ---- 28.90B 16.30A 16.30A 17.90 -4.30 22.20 5 2015 ---- 26.40B 14.70A 14.70A 16.10 -4.10 1 20.20 1 2020 23.30 24.10B 13.20A 24.10B 14.50 -3.90 3 18.40 3 2025 ---- 21.90B 11.90A 11.90A 13.00 -3.70 16.70 2 2030 ---- 19.90B 10.70A 10.70A 11.70 -3.50 15.20 1 2035 ---- 18.00B 9.60A 9.60A 10.50 -3.20 13.70 1 2040 ---- 16.30B 8.60A 8.60A 9.40 -3.00 1 12.40 2045 ---- 14.80B 7.70A 7.70A 8.40 -2.80 1 11.20 1 2050 ---- 13.30B 6.90A 6.90A 7.50 -2.60 10.10 2055 ---- 12.00B 6.20A 6.20A 6.80 -2.40 9.20 2060 ---- 10.90B 5.50A 5.50A 6.10 -2.20 8.30 1 2065 ---- 9.80B 5.00A 5.00A 5.40 -2.10 7.50 2070 ---- 8.80B 4.50A 4.50A 4.90 -1.80 2 6.70 1 2075 ---- 7.90B 4.00A 4.00A 4.40 -1.70 1 6.10 3 2080 6.90 7.10 3.60A 3.60A 3.90 -1.60 13 5.50 57 2085 ---- 6.40B 3.30A 3.30A 3.50 -1.50 5.00 1 2090 ---- 5.70B 3.00A 3.00A 3.20 -1.30 4.50 3 2095 ---- 5.20B 2.70A 2.70A 2.90 -1.20 4.10 2100 4.50 4.60B 2.40A 2.40A 2.60 -1.10 5 3.70 22 2105 ---- 4.20B 2.20A 2.20A 2.30 -1.10 3.40 2110 ---- 3.70B 2.00A 2.00A 2.10 -.90 3.00 6 2115 2.80 3.30B 1.80A 3.30B 1.90 -.90 2 2.80 2120 1.70 3.00B 1.60A 1.60A 1.70 -.80 2 2.50 6 2125 ---- 2.70B 1.50A 1.50A 1.50 -.80 4 2.30 2130 ---- 2.40B 1.40A 1.40A 1.40 -.70 2.10 2 2135 ---- 2.20B 1.30A 1.30A 1.30 -.60 1.90 2140 ---- 2.00B 1.20A 1.20A 1.20 -.60 1.80 4 2145 ---- 1.80B 1.10A 1.10A 1.10 -.50 1.60 2150 ---- 1.60B 1.00A 1.00A 1.00 -.50 1.50 6 2155 ---- ---- .90A .90A .90 -.50 1.40 1 2160 ---- ---- .80A .80A .80 -.50 1.30 1 5 2165 ---- ---- .80A .80A .80 -.40 1.20 2170 ---- ---- .70A .70A .70 -.40 1.10 3 12 2175 ---- ---- .70A .70A .60 -.40 1.00 2180 ---- ---- .60A .60A .60 -.30 .90 2185 ---- ---- .60A .60A .60 -.30 .90 2190 ---- ---- .60A .60A .50 -.30 .80 2195 ---- ---- .50A .50A .50 -.30 .80 2200 ---- ---- .50A .50A .40 -.30 .70 5 2205 ---- ---- .50A .50A .40 -.30 .70 2210 ---- ---- .50A .50A .40 -.20 .60 2215 ---- ---- .40A .40A .40 -.20 .60 2220 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 6 152 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- .40A .40A .40 -.10 .50 3 1835 ---- ---- .50A .50A .50 -.10 .60 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .50A .50A .60 -.10 .70 1850 ---- ---- .60A .60A .70 UNCH .70 1 1855 ---- ---- .60A .60A .80 UNCH .80 1860 ---- ---- .70A .70A .80 -.10 .90 1865 ---- ---- .80A .80A 1.00 UNCH 1.00 1870 ---- ---- .80A .80A 1.10 -.10 1.20 21 1875 ---- ---- .90A .90A 1.20 -.10 4 1.30 1 1880 ---- 1.60B 1.00A 1.60B 1.40 -.10 1.50 1885 ---- 1.80B 1.10A 1.80B 1.60 -.10 1.70 1890 ---- 2.10B 1.30A 2.10B 1.80 -.10 1.90 1895 ---- 2.40B 1.40A 2.40B 2.10 -.10 2.20 1900 1.60 2.80B 1.60 2.50B 2.40 -.10 1 2.50 1 1905 ---- 3.30B 1.90A 3.30B 2.80 UNCH 2.80 1910 ---- 3.80B 2.10A 2.10A 3.20 -.10 3.30 1 1915 ---- 4.40B 2.40A 2.40A 3.70 UNCH 3.70 1920 ---- 5.10B 2.70A 2.70A 4.30 +.10 4.20 1925 ---- 5.80B 3.10A 3.10A 4.90 +.10 2 4.80 1 1930 ---- 6.70B 3.50A 3.50A 5.60 +.10 1 5.50 3 1935 ---- 7.70B 4.00A 4.00A 6.40 +.20 6.20 1940 ---- 8.80B 4.50A 4.50A 7.30 +.20 7.10 1945 5.80 10.00B 5.10A 8.80B 8.30 +.30 3 8.00 3 3 1950 ---- 11.40B 5.80A 5.80A 9.50 +.40 9.10 16 1955 ---- 12.90B 6.70A 6.70A 10.70 +.40 1 10.30 1960 7.70 14.50B 7.60A 7.60A 12.20 +.60 7 11.60 1 7 1965 ---- 16.30B 8.60A 8.60A 13.70 +.60 13.10 1970 ---- 18.30B 9.80A 9.80A 15.50 +.80 1 14.70 1975 ---- 20.40B 11.10A 11.10A 17.40 +1.00 16.40 1980 ---- 22.70B 12.50A 12.50A 19.50 +1.20 18.30 4 1985 ---- 25.20B 14.10A 14.10A 21.80 +1.40 20.40 1990 27.10 27.80B 15.80A 15.80A 24.20 +1.60 3 22.60 11 10 1995 27.10 30.60B 17.70A 28.40B 26.90 +1.90 3 25.00 3 6 2000 ---- 33.60B 19.70A 19.70A 29.60 +2.10 27.50 2005 ---- 36.70B 21.90A 21.90A 32.50 +2.30 30.20 5 2010 ---- 39.90B 24.20A 24.20A 35.60 +2.50 33.10 2015 ---- 43.30B 26.70A 26.70A 38.90 +2.80 36.10 2020 29.70 46.90B 29.50A 44.50B 42.20 +2.90 3 39.30 3 2025 ---- 50.60B 32.30A 32.30A 45.70 +3.10 42.60 2030 ---- 54.40B 35.30A 35.30A 49.40 +3.40 46.00 2035 ---- 58.30B 38.40A 38.40A 53.20 +3.70 49.50 2040 ---- 62.30B 41.70A 41.70A 57.10 +3.90 53.20 2045 ---- 66.50B 45.10A 45.10A 61.10 +4.10 57.00 2050 ---- 70.70B 48.60A 48.60A 65.20 +4.30 60.90 2055 ---- 75.00B 52.30A 52.30A 69.40 +4.50 64.90 2060 ---- 79.30B 56.00A 56.00A 73.70 +4.70 69.00 2065 ---- 83.80B 59.90A 59.90A 78.10 +4.90 73.20 2070 ---- 88.30B 63.90A 63.90A 82.50 +5.00 77.50 2075 ---- 92.80B 68.00A 68.00A 87.00 +5.20 81.80 2080 ---- 97.40B 72.20A 72.20A 91.60 +5.40 86.20 2085 ---- 102.10B 76.40A 76.40A 96.20 +5.50 90.70 2090 ---- 106.80B 80.80A 80.80A 100.80 +5.60 95.20 2095 ---- 111.50B 85.20A 85.20A 105.50 +5.70 99.80 2100 ---- 116.20B 89.60A 89.60A 110.20 +5.80 104.40 2105 ---- 121.00B 94.20A 94.20A 114.90 +5.90 109.00 2110 ---- 125.80B 98.70A 98.70A 119.70 +6.00 113.70 2115 ---- 130.60B 103.40A 103.40A 124.50 +6.00 118.50 2120 ---- 135.50B 108.00A 108.00A 129.30 +6.10 123.20 2125 ---- 140.30B 112.70A 112.70A 134.10 +6.10 128.00 2130 ---- 145.20B 117.40A 117.40A 139.00 +6.20 132.80 2135 ---- 150.10B 122.20A 122.20A 143.90 +6.30 137.60 2140 ---- 155.00B 127.00A 127.00A 148.70 +6.30 142.40 2145 ---- 159.90B 131.80A 131.80A 153.60 +6.30 147.30 2150 ---- 164.80B 136.60A 136.60A 158.60 +6.40 152.20 2155 ---- 169.70B 141.50A 141.50A 163.50 +6.50 157.00 2160 ---- 174.60B 146.30A 146.30A 168.40 +6.50 161.90 2165 ---- 179.60B 151.20A 151.20A 173.30 +6.50 166.80 2170 ---- 184.50B 156.10A 156.10A 178.30 +6.60 171.70 2175 ---- 189.50B 161.00A 161.00A 183.20 +6.60 176.60 2180 ---- 194.40B 165.90A 165.90A 188.20 +6.60 181.60 2185 ---- 199.40B 170.80A 170.80A 193.10 +6.60 186.50 2190 ---- 204.40B 175.70A 175.70A 198.10 +6.70 191.40 2195 ---- 209.30B 180.60A 180.60A 203.10 +6.70 196.40 2200 ---- 214.30B 185.60A 185.60A 208.00 +6.70 201.30 2205 ---- 219.30B 190.50A 190.50A 213.00 +6.70 206.30 2210 ---- 224.30B 195.50A 195.50A 218.00 +6.80 211.20 2215 ---- 229.20B 200.40A 200.40A 222.90 +6.70 216.20 2220 ---- 234.20B 205.40A 205.40A 227.90 +6.70 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 18 86 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1795 ---- 219.00B 194.30A 194.30A 197.30 -6.90 204.20 1800 ---- 215.10B 186.20A 215.10B 192.30 -6.90 199.20 1805 ---- 209.00B 184.40A 184.40A 187.30 -7.00 194.30 1810 ---- 204.10B 179.40A 179.40A 182.40 -6.90 189.30 1815 ---- 199.10B 174.40A 174.40A 177.40 -7.00 184.40 1820 ---- 194.40B 169.50A 169.50A 172.50 -6.90 179.40 1825 ---- 190.20B 161.40A 190.20B 167.50 -7.00 174.50 1830 ---- 184.50B 159.60A 159.60A 162.60 -6.90 169.50 1835 ---- 179.50B 154.70A 154.70A 157.70 -6.90 164.60 1840 ---- 174.60B 149.70A 149.70A 152.80 -6.90 159.70 1845 ---- 169.60B 144.80A 144.80A 147.90 -6.90 154.80 1850 ---- 165.40B 137.00A 165.40B 143.00 -6.90 149.90 1855 ---- 159.80B 135.10A 135.10A 138.10 -6.90 145.00 1860 ---- 154.90B 130.20A 130.20A 133.30 -6.80 140.10 1865 ---- 149.90B 125.40A 125.40A 128.40 -6.90 135.30 1870 ---- 145.10B 120.60A 120.60A 123.60 -6.90 130.50 1875 ---- 140.90B 113.00A 140.90B 118.80 -6.90 125.70 1880 ---- 135.30B 111.00A 111.00A 114.10 -6.80 120.90 1885 ---- 130.50B 106.30A 106.30A 109.40 -6.80 116.20 1890 ---- 125.70B 101.60A 101.60A 104.70 -6.80 111.50 1895 ---- 120.90B 94.50A 94.50A 100.00 -6.90 106.90 1900 ---- 116.80B 90.00A 116.80B 95.40 -6.90 102.30 1905 ---- 111.40B 85.60A 85.60A 90.90 -6.80 97.70 1910 ---- 105.90B 81.30A 105.90B 86.40 -6.80 93.20 1915 ---- 101.30B 77.00A 101.20B 82.00 -6.80 88.80 1920 ---- 97.80B 72.80A 97.80B 77.70 -6.70 84.40 1925 ---- 93.70B 68.70A 93.70B 73.40 -6.80 80.20 1930 ---- 89.20B 64.70A 89.20B 69.30 -6.70 76.00 1935 ---- 84.80B 60.80A 84.80B 65.20 -6.70 71.90 1940 ---- 80.50B 57.00A 80.50B 61.20 -6.60 67.80 1945 ---- 76.20B 53.40A 76.20B 57.40 -6.50 63.90 1950 ---- 72.00B 49.90A 72.00B 53.70 -6.40 60.10 1955 ---- 68.00B 46.50A 68.00B 50.10 -6.40 56.50 1960 ---- 64.00B 43.30A 64.00B 46.60 -6.30 52.90 1965 ---- 60.20B 40.20A 40.20A 43.30 -6.20 49.50 1970 ---- 56.50B 37.30A 37.30A 40.20 -6.00 46.20 1975 ---- 52.90B 34.50A 34.50A 37.20 -5.90 43.10 1980 ---- 49.40B 31.80A 31.80A 34.40 -5.60 40.00 1985 ---- 46.10B 29.30A 29.30A 31.70 -5.50 37.20 1990 ---- 42.90B 26.90A 26.90A 29.10 -5.40 34.50 1995 ---- 39.90B 24.70A 24.70A 26.80 -5.10 31.90 2000 23.70 37.00B 22.60A 24.00B 24.50 -4.90 4 29.40 2005 ---- 34.30B 20.60A 20.60A 22.50 -4.70 27.20 2010 ---- 31.70B 18.80A 18.80A 20.50 -4.50 25.00 2015 ---- 29.20B 17.10A 17.10A 18.70 -4.30 23.00 2020 ---- 26.90B 15.60A 15.60A 17.10 -4.00 21.10 2025 ---- 24.70B 14.20A 14.20A 15.50 -3.90 19.40 2030 15.40 22.60B 12.90A 22.60B 14.10 -3.70 2 17.80 2 2 2035 ---- 20.80B 11.70A 11.70A 12.80 -3.50 16.30 2040 ---- 19.00B 10.60A 10.60A 11.60 -3.30 14.90 3 2045 ---- 17.40B 9.60A 9.60A 10.50 -3.10 13.60 3 2050 ---- 15.90B 8.70A 8.70A 9.50 -2.90 12.40 5 2055 ---- 14.40B 7.90A 7.90A 8.60 -2.70 11.30 2060 ---- 13.10B 7.10A 7.10A 7.80 -2.50 10.30 5 2065 ---- 11.90B 6.50A 6.50A 7.10 -2.30 1 9.40 2070 ---- 10.80B 5.90A 5.90A 6.40 -2.10 8.50 5 2075 ---- 9.80B 5.30A 5.30A 5.80 -2.00 1 7.80 15 2080 ---- 8.90B 4.80A 4.80A 5.20 -1.90 7.10 5 2085 ---- 8.10B 4.40A 4.40A 4.70 -1.70 6.40 10 2090 ---- 7.30B 4.00A 4.00A 4.30 -1.60 5.90 10 2095 ---- 6.60B 3.70A 3.70A 3.90 -1.40 5.30 2100 ---- 6.00B 3.30A 3.30A 3.50 -1.40 4.90 2105 ---- 5.40B 3.00A 3.00A 3.20 -1.30 4.50 2110 ---- 4.90B 2.80A 2.80A 2.90 -1.20 4.10 2115 ---- 4.50B 2.50A 2.50A 2.70 -1.00 3.70 2120 ---- 4.00B 2.30A 2.30A 2.40 -1.00 3.40 2125 ---- 3.60B 2.10A 2.10A 2.20 -.90 3.10 2130 ---- 3.30B 2.00A 2.00A 2.00 -.90 2.90 2135 ---- 3.00B 1.80A 1.80A 1.90 -.80 2.70 2140 ---- 2.70B 1.70A 1.70A 1.70 -.70 2.40 2145 ---- 2.50B 1.60A 1.60A 1.60 -.70 2.30 7 2150 1.70 2.20B 1.50A 1.50A 1.50 -.60 1 2.10 2155 ---- 2.00B 1.30A 1.30A 1.30 -.60 1.90 2160 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 2165 ---- 1.70B 1.20A 1.20A 1.10 -.50 1.60 2170 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 7 2175 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2180 ---- ---- 1.00A 1.00A .90 -.40 1.30 2185 ---- ---- .90A .90A .80 -.40 1.20 2190 ---- ---- .90A .90A .80 -.30 1.10 2195 ---- ---- .80A .80A .70 -.30 1.00 2200 ---- ---- .80A .80A .70 -.30 1.00 2205 ---- ---- .70A .70A .60 -.30 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 77 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .40 UNCH 1 .40 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- ---- ---- .50 UNCH .50 1820 ---- ---- .50A .50A .50 -.10 .60 1825 ---- ---- .60A .60A .60 -.10 .70 1830 ---- ---- .60A .60A .70 UNCH 1 .70 1835 ---- ---- .70A .70A .70 -.10 .80 1 1840 ---- ---- .70A .70A .80 -.10 .90 1845 ---- ---- .80A .80A .90 -.10 1.00 1850 ---- ---- .80A .80A 1.00 -.10 1.10 1855 ---- ---- .90A .90A 1.20 UNCH 1.20 1860 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 1865 ---- ---- 1.10A 1.10A 1.50 UNCH 1.50 1 1870 ---- ---- 1.20A 1.20A 1.70 UNCH 1.70 1875 ---- 2.00B 1.30A 2.00B 1.90 UNCH 1.90 7 1880 ---- 2.30B 1.50A 2.30B 2.10 UNCH 2.10 1885 ---- 2.60B 1.70A 2.60B 2.40 UNCH 2.40 1890 ---- 3.00B 1.90A 1.90A 2.70 UNCH 2.70 5 5 1895 ---- 3.40B 2.10A 3.40B 3.00 UNCH 3.00 1900 ---- 3.90B 2.30A 2.30A 3.40 UNCH 3.40 7 1905 ---- 4.40B 2.60A 4.40B 3.90 +.10 1 3.80 5 5 1910 ---- 5.10B 2.90A 2.90A 4.40 +.10 4.30 1915 ---- 5.80B 3.30A 3.30A 5.00 +.10 1 4.90 1920 ---- 6.60B 3.70A 3.70A 5.60 +.10 5.50 1925 ---- 7.50B 4.20A 4.20A 6.40 +.10 6.30 1930 ---- 8.50B 4.70A 4.70A 7.20 +.20 7.00 1 1 1935 ---- 9.60B 5.30A 5.30A 8.10 +.20 7.90 1940 ---- 10.80B 5.90A 5.90A 9.20 +.30 8.90 1945 ---- 12.10B 6.70A 6.70A 10.30 +.30 10.00 10 1950 ---- 13.60B 7.50A 7.50A 11.60 +.40 11.20 2 13 1955 ---- 15.20B 8.50A 8.50A 13.00 +.50 12.50 1960 ---- 16.90B 9.50A 9.50A 14.50 +.60 13.90 1965 17.80 18.80B 10.70A 10.70A 16.20 +.70 2 15.50 1 1970 ---- 20.90B 12.00A 12.00A 18.00 +.80 17.20 1 1975 ---- 23.10B 13.40A 13.40A 20.00 +1.00 19.00 1980 ---- 25.40B 14.90A 14.90A 22.20 +1.20 21.00 1985 ---- 27.90B 16.50A 16.50A 24.50 +1.40 23.10 1990 ---- 30.50B 18.30A 18.30A 26.90 +1.50 25.40 1 1995 ---- 33.30B 20.30A 20.30A 29.60 +1.80 27.80 2000 ---- 36.20B 22.30A 22.30A 32.30 +2.00 30.30 2 2 2005 ---- 39.30B 24.60A 24.60A 35.20 +2.20 33.00 2010 ---- 42.50B 26.90A 26.90A 38.30 +2.40 35.90 2015 ---- 45.80B 29.40A 29.40A 41.50 +2.60 38.90 2020 ---- 49.30B 32.40A 32.40A 44.80 +2.80 42.00 2025 ---- 52.90B 35.20A 35.20A 48.30 +3.10 45.20 1 1 2030 ---- 56.60B 38.10A 38.10A 51.80 +3.20 48.60 4 4 2035 ---- 60.40B 41.20A 41.20A 55.50 +3.40 52.10 2040 ---- 64.30B 44.40A 44.40A 59.30 +3.70 55.60 2045 ---- 68.30B 47.70A 47.70A 63.20 +3.90 59.30 2050 ---- 72.40B 51.10A 51.10A 67.20 +4.10 63.10 2055 ---- 76.60B 54.70A 54.70A 71.30 +4.30 67.00 2060 ---- 80.90B 58.40A 58.40A 75.50 +4.50 71.00 2065 ---- 85.20B 62.10A 62.10A 79.70 +4.60 75.10 2070 ---- 89.60B 66.00A 66.00A 84.00 +4.80 79.20 2075 ---- 94.10B 70.00A 70.00A 88.40 +4.90 83.50 2080 ---- 98.60B 74.10A 74.10A 92.80 +5.00 87.80 2085 ---- 103.10B 78.20A 78.20A 97.30 +5.20 92.10 2090 ---- 107.70B 82.40A 82.40A 101.90 +5.40 96.50 2095 ---- 112.00B 86.70A 86.70A 106.50 +5.50 101.00 2100 ---- 117.10B 91.10A 91.10A 111.10 +5.60 105.50 2105 ---- 118.50B 95.50A 95.50A 115.80 +5.70 110.10 2110 ---- 123.30B 100.00A 100.00A 120.50 +5.80 114.70 2115 ---- 128.00B 104.50A 127.80B 125.20 +5.80 119.40 2120 ---- 132.80B 109.10A 132.60B 130.00 +6.00 124.00 2125 ---- 140.90B 113.70A 113.70A 134.80 +6.10 128.70 2130 ---- 142.50B 119.00A 142.20B 139.60 +6.10 133.50 2135 ---- 147.30B 123.70A 147.10B 144.40 +6.20 138.20 2140 ---- 152.20B 128.40A 151.90B 149.20 +6.20 143.00 2145 ---- 157.00B 133.20A 156.80B 154.10 +6.30 147.80 2150 ---- 165.10B 137.30A 137.30A 159.00 +6.30 152.70 2155 ---- 166.80B 142.80A 166.80B 163.80 +6.30 157.50 2160 ---- 171.70B 147.60A 171.60B 168.70 +6.40 162.30 2165 ---- 176.60B 152.40A 176.40B 173.60 +6.40 167.20 2170 ---- 181.60B 157.30A 181.30B 178.60 +6.50 172.10 2175 ---- 189.70B 161.40A 161.40A 183.50 +6.50 177.00 2180 ---- 191.40B 167.00A 191.20B 188.40 +6.50 181.90 2185 ---- 196.40B 171.90A 196.10B 193.30 +6.50 186.80 2190 ---- 201.30B 176.80A 201.10B 198.30 +6.60 191.70 2195 ---- 206.30B 181.70A 206.10B 203.20 +6.60 196.60 2200 ---- 214.40B 185.90A 185.90A 208.20 +6.70 201.50 2205 ---- 216.20B 191.60A 215.90B 213.10 +6.70 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 20 60 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1795 ---- ---- 194.40A 194.40A 197.40 -6.80 204.20 1800 ---- 215.10B 186.30A 215.10B 192.40 -6.90 199.30 1805 ---- ---- 184.50A 184.50A 187.40 -6.90 194.30 1810 ---- ---- 179.50A 179.50A 182.50 -6.90 189.40 1815 ---- ---- 174.60A 174.60A 177.50 -6.90 184.40 1820 ---- ---- 169.60A 169.60A 172.60 -6.90 179.50 1825 ---- 190.20B 161.60A 190.20B 167.70 -6.90 174.60 1830 ---- ---- 159.80A 159.80A 162.80 -6.80 169.60 1835 ---- ---- 154.80A 154.80A 157.90 -6.80 164.70 1840 ---- ---- 150.00A 150.00A 153.00 -6.80 159.80 1845 ---- ---- 145.10A 145.10A 148.10 -6.80 154.90 1850 ---- 165.50B 137.20A 165.50B 143.20 -6.90 150.10 1855 ---- ---- 135.30A 135.30A 138.30 -6.90 145.20 1860 ---- ---- 130.50A 130.50A 133.50 -6.90 140.40 1865 ---- ---- 125.70A 125.70A 128.70 -6.90 135.60 1870 ---- ---- 121.00A 121.00A 123.90 -6.90 130.80 1875 ---- 141.10B 113.50A 141.10B 119.10 -7.00 126.10 1880 ---- ---- 111.50A 111.50A 114.40 -6.90 121.30 1885 ---- ---- 106.80A 106.80A 109.70 -7.00 116.70 1890 ---- ---- 99.70A 99.70A 105.10 -6.90 112.00 1895 ---- ---- 95.20A 95.20A 100.50 -6.90 107.40 1900 ---- 117.20B 90.80A 117.20B 96.00 -6.90 102.90 1905 ---- 102.80B 86.40A 102.80B 91.50 -6.90 98.40 1910 ---- 102.90B 82.10A 102.90B 87.10 -6.80 93.90 1915 ---- 103.00B 77.90A 103.00B 82.80 -6.80 89.60 1920 ---- 98.80B 73.80A 98.80B 78.50 -6.80 85.30 1925 ---- 94.30B 69.80A 94.30B 74.40 -6.70 81.10 1930 ---- 89.90B 65.90A 89.90B 70.30 -6.70 77.00 1935 ---- 85.60B 62.10A 85.60B 66.30 -6.60 72.90 1940 ---- 81.40B 58.40A 81.40B 62.40 -6.60 69.00 1945 ---- 77.20B 54.80A 77.20B 58.70 -6.50 65.20 1950 ---- 73.10B 51.40A 73.10B 55.00 -6.50 61.50 1955 ---- 69.10B 48.10A 69.10B 51.50 -6.40 57.90 1960 ---- 65.30B 44.90A 65.30B 48.10 -6.30 54.40 1965 ---- 61.50B 41.80A 61.50B 44.80 -6.20 51.00 1970 ---- 57.90B 38.90A 38.90A 41.80 -6.00 47.80 1975 ---- 54.30B 36.20A 36.20A 38.80 -5.90 44.70 1980 ---- 50.90B 33.60A 33.60A 36.00 -5.70 41.70 1985 ---- 47.70B 31.10A 31.10A 33.30 -5.60 38.90 1990 ---- 44.50B 28.60A 28.60A 30.80 -5.30 36.10 1995 27.90 41.50B 26.40A 26.40A 28.50 -5.10 2 33.60 2000 ---- 38.70B 24.30A 24.30A 26.20 -4.90 31.10 2005 ---- 35.90B 22.30A 22.30A 24.20 -4.70 28.90 2010 ---- 33.40B 20.50A 20.50A 22.20 -4.50 26.70 2015 ---- 30.90B 18.70A 18.70A 20.40 -4.30 24.70 2020 ---- 28.60B 17.20A 17.20A 18.70 -4.10 22.80 2025 ---- 26.40B 15.70A 15.70A 17.10 -3.90 21.00 2030 ---- 24.40B 14.30A 14.30A 15.60 -3.70 19.30 2035 ---- 22.40B 13.10A 13.10A 14.30 -3.50 17.80 2040 ---- 20.70B 12.00A 12.00A 13.00 -3.40 16.40 2045 ---- 19.00B 10.90A 10.90A 11.90 -3.10 15.00 2050 ---- 17.40B 9.90A 9.90A 10.80 -3.00 13.80 2055 ---- 15.90B 9.00A 9.00A 9.80 -2.80 12.60 2060 ---- 14.60B 8.20A 8.20A 9.00 -2.60 11.60 2065 ---- 13.30B 7.50A 7.50A 8.10 -2.50 10.60 2070 ---- 12.20B 6.80A 6.80A 7.40 -2.30 9.70 2075 ---- 11.10B 6.20A 6.20A 6.70 -2.20 8.90 2080 ---- 10.10B 5.70A 5.70A 6.10 -2.00 8.10 2085 ---- 9.20B 5.20A 5.20A 5.60 -1.80 7.40 2090 ---- 8.40B 4.70A 4.70A 5.10 -1.70 6.80 2095 ---- 7.60B 4.40A 4.40A 4.60 -1.60 6.20 2100 ---- 7.00B 4.00A 4.00A 4.20 -1.50 5.70 2105 ---- 6.30B 3.70A 3.70A 3.80 -1.40 5.20 2110 ---- 5.70B 3.40A 3.40A 3.50 -1.30 4.80 2115 ---- 5.20B 3.10A 3.10A 3.20 -1.20 4.40 2120 ---- 4.70B 2.80A 2.80A 2.90 -1.10 4.00 2125 ---- 4.30B 2.60A 2.60A 2.70 -1.00 3.70 2130 ---- 3.90B 2.40A 2.40A 2.50 -.90 3.40 2135 ---- 3.60B 2.20A 2.20A 2.30 -.80 3.10 2140 ---- 3.20B 2.00A 2.00A 2.10 -.80 2.90 2145 ---- 3.00B 1.90A 1.90A 1.90 -.80 2.70 2150 ---- 2.70B 1.80A 1.80A 1.80 -.70 2.50 2155 ---- 2.50B 1.60A 1.60A 1.70 -.60 2.30 2160 ---- 2.20B 1.50A 1.50A 1.50 -.60 2.10 2165 ---- 2.10B 1.40A 1.40A 1.40 -.60 2.00 2170 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 2175 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 2180 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 2185 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2190 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2195 ---- ---- 1.00A 1.00A .90 -.40 1.30 2200 ---- ---- .90A .90A .90 -.30 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- ---- ---- ---- .50 UNCH .50 1805 ---- ---- ---- ---- .50 UNCH .50 1810 ---- ---- ---- ---- .60 UNCH .60 1815 ---- ---- .60A .60A .60 -.10 .70 1820 ---- ---- ---- ---- .70 UNCH .70 1 1825 ---- ---- .70A .70A .80 UNCH .80 1830 ---- ---- .70A .70A .90 UNCH .90 1835 ---- ---- .80A .80A .90 -.10 1.00 1840 ---- ---- .90A .90A 1.00 -.10 1.10 1845 ---- ---- .90A .90A 1.10 -.10 1.20 1850 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 1855 ---- 1.50B 1.10A 1.50B 1.40 UNCH 1.40 1860 ---- ---- 1.20A 1.20A 1.60 UNCH 1.60 1865 ---- 1.90B 1.30A 1.90B 1.70 -.10 4 1.80 1870 ---- 2.10B 1.50A 2.10B 2.00 UNCH 2.00 1875 ---- 2.40B 1.60A 2.40B 2.20 -.10 2.30 1880 ---- 2.80B 1.80A 2.80B 2.50 UNCH 2.50 1885 ---- 3.10B 2.00A 3.10B 2.80 UNCH 4 2.80 1890 ---- 3.60B 2.20A 2.20A 3.10 -.10 3.20 1895 ---- 4.10B 2.50A 2.50A 3.50 -.10 3.60 1900 ---- 4.60B 2.80A 2.80A 4.00 UNCH 4.00 1905 ---- 5.20B 3.10A 3.10A 4.50 UNCH 4.50 1910 ---- 5.90B 3.50A 3.50A 5.10 UNCH 5.10 1915 ---- 6.70B 3.90A 3.90A 5.80 +.10 5.70 1920 ---- 7.60B 4.40A 4.40A 6.50 +.10 6.40 1925 ---- 8.50B 4.90A 4.90A 7.30 +.10 7.20 1930 ---- 9.60B 5.50A 5.50A 8.20 +.10 8.10 1935 ---- 10.80B 6.20A 6.20A 9.30 +.30 9.00 1940 ---- 12.00B 6.90A 6.90A 10.40 +.30 10.10 1945 ---- 13.50B 7.70A 7.70A 11.60 +.40 11.20 1950 ---- 15.00B 8.60A 8.60A 12.90 +.40 1 12.50 1955 ---- 16.70B 9.70A 9.70A 14.40 +.50 13.90 1960 ---- 18.50B 10.80A 10.80A 16.00 +.60 15.40 1965 17.50 20.40B 12.00A 20.40B 17.70 +.70 4 17.00 1970 ---- 22.50B 13.40A 13.40A 19.60 +.80 18.80 1975 22.10 24.70B 14.80A 22.10A 21.60 +1.00 6 20.60 1980 ---- 27.10B 16.40A 16.40A 23.80 +1.10 22.70 1985 ---- 29.60B 18.10A 18.10A 26.20 +1.40 24.80 1990 ---- 32.20B 20.00A 20.00A 28.60 +1.50 27.10 1995 ---- 35.00B 22.00A 22.00A 31.30 +1.80 29.50 2000 ---- 37.90B 24.10A 24.10A 34.00 +2.00 32.00 2005 ---- 41.00B 26.30A 26.30A 36.90 +2.20 34.70 2010 ---- 44.20B 28.70A 28.70A 40.00 +2.40 37.60 2015 ---- 47.50B 31.30A 31.30A 43.10 +2.60 40.50 2020 ---- 50.90B 34.10A 34.10A 46.40 +2.80 43.60 2025 ---- 54.50B 36.90A 36.90A 49.80 +3.00 46.80 2030 ---- 58.10B 39.80A 39.80A 53.30 +3.20 50.10 2035 ---- 61.90B 42.90A 42.90A 57.00 +3.40 53.60 2040 ---- 65.70B 46.00A 46.00A 60.70 +3.60 57.10 2045 ---- 69.70B 49.30A 49.30A 64.50 +3.70 60.80 2050 ---- 73.70B 52.80A 52.80A 68.50 +4.00 64.50 2055 ---- 77.80B 56.30A 56.30A 72.50 +4.10 68.40 2060 ---- 82.00B 59.90A 59.90A 76.60 +4.30 72.30 2065 ---- 86.20B 63.60A 63.60A 80.80 +4.50 76.30 2070 ---- 90.60B 67.40A 67.40A 85.00 +4.60 80.40 2075 ---- 95.00B 71.30A 71.30A 89.30 +4.70 84.60 2080 ---- 99.40B 75.30A 75.30A 93.70 +4.90 88.80 2085 ---- 103.90B 79.40A 79.40A 98.10 +5.00 93.10 2090 ---- 108.50B 83.60A 83.60A 102.60 +5.20 97.40 2095 ---- 113.10B 87.80A 87.80A 107.20 +5.30 101.90 2100 ---- 117.70B 92.10A 92.10A 111.80 +5.50 106.30 2105 ---- 119.90B 96.40A 96.40A 116.40 +5.60 110.80 2110 ---- 123.80B 100.80A 100.80A 121.00 +5.60 115.40 2115 ---- 128.50B 105.30A 105.30A 125.70 +5.70 120.00 2120 ---- 133.30B 109.80A 109.80A 130.50 +5.90 124.60 2125 ---- 141.30B 114.40A 114.40A 135.20 +5.90 129.30 2130 ---- 142.80B 119.00A 119.00A 140.00 +6.00 134.00 2135 ---- 147.60B ---- 147.30B 144.80 +6.10 138.70 2140 ---- 152.50B ---- 152.20B 149.60 +6.10 143.50 2145 ---- 157.30B ---- 157.10B 154.40 +6.20 148.20 2150 ---- 165.40B 137.80A 137.80A 159.30 +6.30 153.00 2155 ---- 167.00B ---- 166.80B 164.10 +6.30 157.80 2160 ---- 171.90B ---- 171.70B 169.00 +6.30 162.70 2165 ---- 176.80B ---- 176.60B 173.90 +6.40 167.50 2170 ---- 181.70B ---- 181.60B 178.80 +6.40 172.40 2175 ---- 189.90B 161.70A 161.70A 183.70 +6.50 177.20 2180 ---- 191.60B ---- 191.30B 188.60 +6.50 182.10 2185 ---- 196.50B ---- 196.20B 193.50 +6.50 187.00 2190 ---- 201.40B ---- 201.20B 198.40 +6.50 191.90 2195 ---- 206.40B ---- 206.10B 203.40 +6.60 196.80 2200 ---- 214.60B 186.10A 186.10A 208.30 +6.60 201.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 1 OG JUN23 Gold Option CALL 1000 ---- 1014.60B 987.20A 987.20A 992.20 -6.90 999.10 1025 ---- 989.10B 962.50A 962.50A 967.20 -6.90 974.10 1050 ---- 964.50B 937.20A 937.20A 942.20 -6.90 949.10 1060 ---- 954.10B 927.50A 927.50A 932.20 -6.90 939.10 1070 ---- 944.10B 917.60A 917.60A 922.20 -6.90 929.10 1075 ---- 939.10B 912.50A 912.50A 917.20 -6.90 924.10 1080 ---- 934.10B 907.50A 907.50A 912.20 -6.90 919.10 1090 ---- 924.10B 897.50A 897.50A 902.20 -6.90 909.10 1100 ---- 914.50B 887.20A 887.20A 892.20 -6.90 899.10 1110 ---- 904.20B 877.60A 877.60A 882.20 -6.90 889.10 1120 ---- 894.20B 867.50A 867.50A 872.20 -6.90 879.10 1125 ---- 889.20B 862.50A 862.50A 867.20 -6.90 874.10 1130 ---- 884.20B 857.50A 857.50A 862.20 -6.90 869.10 1140 ---- 874.20B 847.50A 847.50A 852.20 -6.90 859.10 1150 ---- 864.50B 837.20A 837.20A 842.20 -6.90 849.10 1155 ---- 859.30B 832.60A 832.60A 837.20 -6.90 844.10 1160 ---- 854.30B 827.50A 827.50A 832.20 -6.90 839.10 1165 ---- 849.30B 822.50A 822.50A 827.20 -6.90 834.10 1170 ---- 844.30B 817.50A 817.50A 822.20 -6.90 829.10 1175 ---- 839.30B 812.50A 812.50A 817.20 -6.90 824.10 1180 ---- 834.30B 807.50A 807.50A 812.20 -6.90 819.10 1185 ---- 829.30B 802.50A 802.50A 807.20 -6.90 814.10 1190 ---- 824.30B 797.50A 797.50A 802.20 -6.90 809.10 1195 ---- 819.30B 792.50A 792.50A 797.20 -6.90 804.10 1200 ---- 814.50B 787.20A 787.20A 792.20 -6.90 799.10 4 1205 ---- 809.20B 782.50A 782.50A 787.20 -6.90 794.10 1210 ---- 804.30B 777.50A 777.50A 782.20 -6.90 789.10 1215 ---- 799.30B 772.50A 772.50A 777.20 -6.90 784.10 1220 ---- 794.30B 767.50A 767.50A 772.20 -6.90 779.10 1225 ---- 789.20B 762.70A 762.70A 767.20 -6.90 774.10 1230 ---- 784.30B 757.50A 757.50A 762.20 -6.90 769.10 1235 ---- 779.30B 752.50A 752.50A 757.20 -6.90 764.10 1240 ---- 774.30B 747.50A 747.50A 752.20 -6.90 759.10 1245 ---- 769.20B 742.50A 742.50A 747.20 -6.90 754.10 1250 ---- 764.50B 737.20A 737.20A 742.20 -6.90 749.10 1255 ---- 759.30B 732.50A 732.50A 737.20 -6.90 744.10 1260 ---- 754.20B 727.50A 727.50A 732.20 -6.90 739.10 1265 ---- 749.20B 722.50A 722.50A 727.20 -6.90 734.10 1270 ---- 744.20B 717.50A 717.50A 722.20 -6.90 729.10 1275 ---- 739.30B 712.50A 712.50A 717.20 -6.90 724.10 1280 ---- 734.20B 707.50A 707.50A 712.20 -6.90 719.10 1285 ---- 729.20B 702.50A 702.50A 707.20 -6.90 714.10 1290 ---- 724.20B 697.50A 697.50A 702.20 -6.90 709.10 1295 ---- 719.20B 692.50A 692.50A 697.20 -6.90 704.10 1300 ---- 714.50B 687.20A 687.20A 692.20 -6.90 699.10 1305 ---- 709.20B 682.60A 682.60A 687.20 -6.90 694.10 1310 ---- 704.20B 677.50A 677.50A 682.20 -6.90 689.10 1315 ---- 699.30B 672.50A 672.50A 677.20 -6.90 684.10 1320 ---- 694.20B 667.50A 667.50A 672.20 -6.90 679.10 1325 ---- 689.40B 662.50A 662.50A 667.20 -6.90 674.10 1330 ---- 684.40B 657.50A 657.50A 662.20 -6.90 669.10 1335 ---- 679.40B 652.50A 652.50A 657.20 -6.90 664.10 1340 ---- 674.40B 647.50A 647.50A 652.20 -6.90 659.10 1345 ---- 669.40B 642.50A 642.50A 647.20 -6.90 654.10 1350 ---- 664.50B 637.20A 637.20A 642.20 -6.90 649.10 1355 ---- 659.40B 632.50A 632.50A 637.20 -6.90 644.10 1360 ---- 654.40B 627.50A 627.50A 632.20 -6.90 639.10 1365 ---- 649.40B 622.50A 622.50A 627.20 -6.90 634.10 1370 ---- 644.40B 617.50A 617.50A 622.20 -6.90 629.10 1375 ---- 639.40B 612.50A 612.50A 617.20 -6.90 624.10 1380 ---- 634.40B 607.50A 607.50A 612.20 -6.90 619.10 1385 ---- 629.40B 602.50A 602.50A 607.20 -6.90 614.10 1390 ---- 624.40B 597.50A 597.50A 602.20 -6.90 609.10 1395 ---- 619.40B 592.50A 592.50A 597.20 -6.90 604.10 1400 ---- 614.50B 587.20A 587.20A 592.20 -6.90 599.10 227 1405 ---- 609.40B 582.50A 582.50A 587.20 -6.90 594.10 1410 ---- 604.40B 577.50A 577.50A 582.20 -6.90 589.10 1415 ---- 599.40B 572.50A 572.50A 577.20 -6.90 584.10 1420 ---- 594.40B 567.50A 567.50A 572.20 -6.90 579.10 1425 ---- 589.40B 562.50A 562.50A 567.20 -6.90 574.10 1430 ---- 584.40B 557.50A 557.50A 562.20 -6.90 569.10 1435 ---- 579.40B 552.50A 552.50A 557.20 -6.90 564.10 1440 ---- 574.40B 547.50A 547.50A 552.20 -6.90 559.10 1445 ---- 569.40B 542.50A 542.50A 547.20 -6.90 554.10 1450 ---- 564.50B 537.20A 537.20A 542.20 -6.90 549.10 1455 ---- 559.40B 532.50A 532.50A 537.20 -6.90 544.10 1460 ---- 554.40B 527.50A 527.50A 532.20 -6.90 539.10 1465 ---- 549.40B 522.50A 522.50A 527.20 -6.90 534.10 1470 ---- 544.40B 517.50A 517.50A 522.20 -6.90 529.10 1475 ---- 539.40B 512.50A 512.50A 517.20 -6.90 524.10 1480 ---- 534.40B 507.50A 507.50A 512.20 -6.90 519.10 1485 ---- 529.40B 502.50A 502.50A 507.20 -6.90 514.10 200 1490 ---- 524.40B 497.50A 497.50A 502.20 -6.90 509.10 1495 ---- 519.40B 492.50A 492.50A 497.20 -6.90 504.10 1500 ---- 514.50B 487.20A 487.20A 492.20 -6.90 499.10 780 1505 ---- 509.40B 482.50A 482.50A 487.20 -6.90 494.10 1510 ---- 504.40B 477.60A 477.60A 482.20 -6.90 489.10 1515 ---- 499.40B 472.60A 472.60A 477.20 -6.90 484.10 1520 ---- 494.40B 467.60A 467.60A 472.20 -6.90 479.10 1525 ---- 489.40B 462.50A 462.50A 467.20 -6.90 474.10 1530 ---- 484.40B 457.50A 457.50A 462.20 -6.90 469.10 1535 ---- 479.40B 452.50A 452.50A 457.20 -6.90 464.10 1540 ---- 474.40B 447.50A 447.50A 452.20 -6.90 459.10 1545 ---- 469.40B 442.50A 442.50A 447.20 -6.90 454.10 1550 ---- 464.50B 437.10A 437.10A 442.20 -6.90 449.10 1555 ---- 459.40B 432.50A 432.50A 437.20 -6.90 444.10 1560 ---- 454.40B 427.60A 427.60A 432.20 -6.90 439.10 1565 ---- 449.40B 422.60A 422.60A 427.20 -6.90 434.10 1570 ---- 444.40B 417.60A 417.60A 422.20 -6.90 429.10 1575 ---- 439.40B 412.50A 412.50A 417.20 -6.90 424.10 1580 ---- 434.40B 407.50A 407.50A 412.20 -6.90 419.10 1585 ---- 429.40B 402.60A 402.60A 407.20 -6.90 414.10 1590 ---- 424.40B 397.60A 397.60A 402.20 -6.90 409.10 1595 ---- 419.40B 392.50A 392.50A 397.20 -6.90 404.10 1600 ---- 414.50B 387.10A 387.10A 392.20 -6.90 399.10 41 1605 ---- 409.40B 382.50A 382.50A 387.20 -6.90 394.10 1610 ---- 404.40B 377.50A 377.50A 382.20 -6.90 389.10 1615 ---- 399.40B 372.60A 372.60A 377.20 -6.90 384.10 1620 ---- 394.40B 367.50A 367.50A 372.20 -6.90 379.10 1625 ---- 389.40B 362.50A 362.50A 367.20 -6.90 374.10 1630 ---- 384.40B 357.50A 357.50A 362.20 -6.90 369.10 1635 ---- 379.40B 352.50A 352.50A 357.20 -6.90 364.10 1640 ---- 374.40B 347.50A 347.50A 352.20 -6.90 359.10 1645 ---- 369.40B 342.50A 342.50A 347.20 -6.90 354.10 1650 ---- 364.50B 337.20A 337.20A 342.20 -6.90 349.10 1655 ---- 359.40B 332.50A 332.50A 337.20 -6.90 344.10 1660 ---- 354.40B 327.50A 327.50A 332.20 -6.90 339.10 35 1665 ---- 349.20B 322.50A 322.50A 327.20 -6.90 334.10 1670 ---- 344.20B 317.60A 317.60A 322.20 -6.90 329.10 50 1675 ---- 339.20B 312.50A 312.50A 317.20 -6.90 324.10 74 1680 ---- 334.20B 307.50A 307.50A 312.20 -6.90 319.10 2 1685 ---- 329.20B 302.50A 302.50A 307.20 -6.90 314.10 1 1690 ---- 324.20B 297.60A 297.60A 302.20 -6.90 309.10 1695 ---- 319.20B 292.60A 292.60A 297.20 -6.90 304.10 2 1700 ---- 314.50B 287.20A 287.20A 292.20 -6.90 299.10 187 1705 ---- 309.20B 282.60A 282.60A 287.20 -6.90 294.10 1710 ---- 304.40B 277.60A 277.60A 282.20 -6.90 289.10 1715 ---- 299.40B 272.60A 272.60A 277.20 -6.90 284.10 5 1720 ---- 294.20B 267.60A 267.60A 272.20 -6.90 279.10 1725 ---- 289.20B 262.50A 262.50A 267.20 -6.90 274.10 79 1730 ---- 284.20B 257.60A 257.60A 262.20 -6.90 269.10 1 1735 ---- 279.20B 252.80A 252.80A 257.20 -6.90 264.10 64 1740 ---- 274.20B 247.60A 247.60A 252.20 -6.90 259.10 5 1745 ---- 269.40B 242.60A 242.60A 247.20 -6.90 254.10 22 1750 ---- 264.50B 236.00A 264.40B 242.20 -6.90 249.10 1048 1755 ---- 259.40B 232.60A 232.60A 237.30 -6.80 244.10 1760 ---- 254.50B 227.60A 227.60A 232.30 -6.90 239.20 31 1765 ---- 249.30B 222.80A 222.80A 227.30 -6.90 234.20 23 1770 ---- 244.30B 217.60A 217.60A 222.30 -6.90 229.20 27 1775 ---- 240.10B 211.10A 240.10B 217.30 -6.90 224.20 226 1780 ---- 234.30B 207.60A 207.60A 212.40 -6.80 219.20 2 1785 ---- 229.30B 202.80A 202.80A 207.40 -6.90 214.30 2 1790 ---- 224.60B 197.70A 197.70A 202.40 -6.90 209.30 11 1795 ---- 219.40B 192.80A 192.80A 197.50 -6.80 204.30 1800 ---- 215.20B 186.30A 215.20B 192.50 -6.90 199.40 1713 1805 ---- 209.80B 182.90A 182.90A 187.50 -6.90 194.40 18 1810 ---- 204.90B 177.90A 177.90A 182.60 -6.90 189.50 48 1815 ---- 199.90B 173.00A 173.00A 177.60 -6.90 184.50 20 1820 ---- 194.90B 168.20A 168.20A 172.70 -6.90 179.60 61 1825 ---- 190.30B 161.70A 190.30B 167.70 -7.00 174.70 216 1830 ---- 185.00B 158.20A 158.20A 162.80 -7.00 169.80 142 1835 ---- 180.10B 153.30A 153.30A 157.90 -6.90 164.80 129 1840 ---- 175.20B 148.60A 148.60A 153.00 -7.00 160.00 873 1845 ---- 170.20B 143.70A 143.70A 148.10 -7.00 155.10 141 1850 ---- 165.60B 137.30A 165.60B 143.30 -6.90 150.20 4047 1855 ---- 160.40B 134.10A 134.10A 138.40 -7.00 145.40 1048 1860 ---- 155.60B 129.40A 129.40A 133.60 -6.90 140.50 1428 1865 ---- 150.70B 124.50A 124.50A 128.80 -6.90 135.70 259 1870 ---- 145.80B 119.90A 119.90A 124.10 -6.90 131.00 695 1875 ---- 141.30B 113.70A 141.30B 119.40 -6.80 126.20 822 1880 ---- 136.20B 110.60A 110.60A 114.70 -6.80 121.50 704 1885 ---- 131.30B 106.00A 106.00A 110.00 -6.90 116.90 1 219 1890 ---- 126.70B 100.00A 100.00A 105.40 -6.90 112.30 273 1895 ---- 121.90B 95.50A 95.50A 100.90 -6.80 107.70 173 1900 ---- 117.50B 91.10A 117.50B 96.30 -6.90 103.20 1 3751 1905 91.90 112.00B 86.70A 88.40A 91.90 -6.80 3 98.70 51 1910 ---- 107.40B 82.50A 107.30B 87.50 -6.80 94.30 235 1915 ---- 103.70B 78.30A 103.70B 83.20 -6.80 90.00 167 1920 75.60 99.20B 74.20A 77.80B 79.00 -6.70 1 85.70 130 851 1925 ---- 94.80B 70.20A 94.80B 74.80 -6.80 81.60 1170 1930 69.60 90.40B 66.40A 71.90B 70.80 -6.70 1 77.50 130 1092 1935 ---- 86.10B 62.60A 86.10B 66.90 -6.60 73.50 169 1940 61.80 81.90B 58.90A 63.10B 63.00 -6.60 2 69.60 860 1945 ---- 77.80B 55.40A 77.80B 59.30 -6.50 65.80 156 1950 ---- 73.70B 52.00A 73.70B 55.70 -6.40 3 62.10 14 8476 1955 ---- 69.80B 48.70A 69.80B 52.20 -6.30 1 58.50 369 1960 47.20 66.00B 45.50A 47.70B 48.80 -6.20 2 55.00 1 196 1965 ---- 62.20B 42.50A 62.20B 45.60 -6.10 51.70 206 1970 41.40 58.60B 39.60A 41.30A 42.50 -6.00 10 48.50 13 951 1975 53.00 55.10B 36.90A 39.60B 39.60 -5.80 3 45.40 3 1706 1980 ---- 51.80B 34.30A 34.30A 36.80 -5.70 5 42.50 8 323 1985 32.90 48.50B 31.80A 34.00B 34.20 -5.50 10 39.70 17 200 1990 31.90 45.40B 29.30 30.60B 31.70 -5.30 43 37.00 33 411 1995 30.70 42.40B 27.10A 27.10A 29.30 -5.10 150 34.40 20 287 2000 31.80 39.60B 25.00 26.30B 27.10 -4.90 322 32.00 1737 9005 2005 30.30 36.90B 23.00A 23.00A 25.00 -4.70 46 29.70 8 579 2010 22.60 34.30B 21.20A 22.20B 23.10 -4.50 31 27.60 29 551 2015 23.80 31.90B 19.40A 19.40A 21.20 -4.30 19 25.50 18 300 2020 19.80 29.60B 17.90A 17.90A 19.50 -4.10 96 23.60 444 1676 2025 20.40 27.40B 16.40A 16.40A 17.90 -3.90 8 21.80 150 2942 2030 16.80 25.40B 15.00A 15.90B 16.40 -3.70 61 20.10 69 679 2035 17.40 23.40B 13.70A 13.70A 15.00 -3.60 3 18.60 405 2040 14.70 21.60B 12.60A 13.30B 13.70 -3.40 42 17.10 20 798 2045 12.30 19.90B 11.50A 12.50B 12.60 -3.20 6 15.80 39 432 2050 13.00 18.30 10.50A 11.40 11.50 -3.00 275 14.50 592 8935 2055 11.80 16.80B 9.60A 9.60A 10.50 -2.80 102 13.30 193 457 2060 11.10 15.40 8.70A 9.40B 9.50 -2.80 159 12.30 24 4063 2065 13.70 14.10B 8.00A 8.00A 8.70 -2.60 157 11.30 37 656 2070 8.30 13.00B 7.30A 7.30A 7.90 -2.40 17 10.30 68 885 2075 8.40 11.90B 6.70A 7.20B 7.20 -2.30 578 9.50 586 2806 2080 8.30 10.80B 6.00 6.60B 6.60 -2.10 179 8.70 1387 1678 2085 6.10 9.90B 5.60A 5.60A 6.00 -2.00 32 8.00 34 321 2090 5.10 9.10B 5.10 5.60B 5.50 -1.80 23 7.30 33 918 2095 5.90 8.30B 4.40 5.10B 5.00 -1.70 28 6.70 13 482 2100 4.70 7.60 4.20 4.60 4.60 -1.60 1030 6.20 1392 7813 2105 4.90 6.90B 3.90 4.30B 4.20 -1.50 14 5.70 6 440 2110 4.00 6.30B 3.60A 3.60A 3.80 -1.40 14 5.20 75 1114 2115 3.60 5.70B 3.30 3.50B 3.50 -1.30 12 4.80 6 890 2120 4.70 5.20B 3.00A 5.00B 3.20 -1.20 1 4.40 71 662 2125 3.80 4.80B 2.80A 2.80A 3.00 -1.00 31 4.00 553 2637 2130 3.60 4.40B 2.60A 2.60A 2.70 -1.00 3 3.70 9 676 2135 ---- 4.00B 2.40A 2.40A 2.50 -.90 5 3.40 12 806 2140 3.00 3.60B 2.20 2.30B 2.30 -.90 29 3.20 8 856 2145 2.30 3.40B 2.00A 3.40B 2.20 -.70 4 2.90 20 335 2150 2.00 3.00 1.90 2.00B 2.00 -.70 95 2.70 221 4466 2155 ---- 2.80B 1.70A 1.70A 1.90 -.60 1 2.50 60 180 2160 ---- 2.60B 1.60A 1.60A 1.70 -.60 4 2.30 34 981 2165 1.60 2.40B 1.50A 1.50A 1.60 -.60 2 2.20 10 302 2170 1.70 2.20B 1.40A 1.40A 1.50 -.50 2 2.00 7 414 2175 1.30 2.00B 1.30 1.40B 1.40 -.50 6 1.90 12 1404 2180 1.40 1.90B 1.20A 1.20A 1.30 -.50 41 1.80 14 244 2185 1.80 1.80 1.10 1.20B 1.20 -.50 12 1.70 2 318 2190 ---- ---- 1.10A 1.10A 1.10 -.50 2 1.60 4 294 2195 1.40 1.40 1.00A 1.00A 1.10 -.40 2 1.50 112 2200 1.20 1.50 1.00 1.00 1.00 -.40 113 1.40 85 10865 2205 1.00 1.00 .90A .90A 1.00 -.30 5 1.30 2 170 2210 1.00 1.20B .90A 1.20B .90 -.40 13 1.30 8 78 2215 ---- ---- .80A .80A .90 -.30 1 1.20 82 2757 2220 ---- ---- .80A .80A .80 -.40 6 1.20 53 242 2225 ---- ---- .80A .80A .80 -.30 1 1.10 111 598 2230 ---- ---- .80A .80A .70 -.40 13 1.10 2 240 2235 ---- ---- .70A .70A .70 -.30 6 1.00 4 114 2240 .70 .80B .70 .80B .70 -.30 1 1.00 3 567 2245 .70 .80B .70 .80B .60 -.30 2 .90 5 1050 2250 .60 .60 .60 .60 .60 -.30 5 .90 210 4592 2255 ---- ---- .60A .60A .60 -.30 7 .90 1 74 2260 ---- ---- .60A .60A .50 -.30 4 .80 5 95 2265 ---- ---- .50A .50A .50 -.30 .80 47 2270 ---- ---- .50A .50A .50 -.30 .80 107 2275 ---- ---- .50A .50A .50 -.20 7 .70 202 285 2280 ---- ---- .50A .50A .50 -.20 3 .70 84 2285 ---- ---- .40A .40A .40 -.30 .70 1 218 2290 ---- ---- .40A .40A .40 -.30 .70 81 2295 .50 .50 .40A .40A .40 -.20 1 .60 128 2300 .50 .50 .40A .40A .40 -.20 33 .60 89 2521 2305 ---- ---- .40A .40A .40 -.20 .60 1 256 2310 ---- ---- .40A .40A .40 -.20 .60 1 40 2315 ---- ---- .40A .40A .30 -.20 .50 71 2320 ---- ---- .40A .40A .30 -.20 .50 104 2325 ---- ---- .30A .30A .30 -.20 1 .50 78 451 2330 ---- ---- .30A .30A .30 -.20 2 .50 199 2335 ---- ---- .30A .30A .30 -.20 .50 40 244 2340 ---- ---- .30A .30A .30 -.20 .50 82 2350 ---- ---- .30A .30A .30 -.10 1 .40 7 799 2360 ---- ---- .30A .30A .30 -.10 .40 2 301 2370 ---- ---- .30A .30A .20 -.20 1 .40 356 2375 ---- ---- .30A .30A .20 -.20 .40 259 2380 ---- ---- .30A .30A .20 -.20 .40 102 2390 ---- ---- ---- ---- .20 -.10 1 .30 118 2400 .20 .20 .20 .20 .20 -.10 24 .30 5 1550 2410 .20 .20 .20 .20 .20 -.10 6 .30 14 191 2420 .20 .20 .20 .20 .20 -.10 6 .30 179 2425 ---- ---- .20A .20A .20 -.10 .30 171 2430 ---- ---- .20A .20A .20 -.10 .30 112 2440 .20 .20 .20 .20 .20 -.10 3 .30 74 2450 ---- ---- ---- ---- .20 UNCH .20 2 415 2475 ---- ---- ---- ---- .10 -.10 .20 12 334 2500 ---- ---- ---- ---- .10 -.10 1 .20 1599 2525 ---- ---- ---- ---- .10 -.10 .20 238 2550 ---- ---- ---- ---- .10 -.10 .20 242 2575 ---- ---- .10A .10A .10 -.10 .20 354 2600 ---- ---- ---- ---- .10 UNCH .10 15 1483 2625 ---- ---- ---- ---- .10 UNCH .10 60 377 2700 ---- ---- ---- ---- .10 UNCH .10 3 1179 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 200 3984 3100 ---- ---- ---- .10A .10 ---- ---- 850 ---- 1164.50B 1137.20A 1137.20A 1142.20 -6.90 1149.10 875 ---- 1139.10B 1112.50A 1112.50A 1117.20 -6.90 1124.10 900 ---- 1114.50B 1087.20A 1087.20A 1092.20 -6.90 1099.10 925 ---- 1089.10B 1062.50A 1062.50A 1067.20 -6.90 1074.10 950 ---- 1064.60B 1037.20A 1037.20A 1042.20 -6.90 1049.10 975 ---- 1039.10B 1012.50A 1012.50A 1017.20 -6.90 1024.10 OG JLY23 Gold Option CALL 1200 ---- 833.50B 806.30A 806.30A 811.40 -6.90 818.30 1225 ---- 808.20B 781.70A 781.70A 786.40 -6.90 793.30 1250 ---- 783.50B 756.30A 756.30A 761.40 -6.90 768.30 1275 ---- 758.20B 731.70A 731.70A 736.40 -6.90 743.30 1300 ---- 733.50B 706.70A 706.70A 711.40 -6.90 718.30 1325 ---- 708.20B 681.70A 681.70A 686.40 -6.90 693.30 1350 ---- 683.50B 656.30A 656.30A 661.40 -6.90 668.30 1375 ---- 658.20B 631.70A 631.70A 636.40 -6.90 643.30 1390 ---- 643.20B 616.70A 616.70A 621.40 -6.90 628.30 1400 ---- 633.60B 606.70A 606.70A 611.40 -6.90 618.30 1410 ---- 623.40B 596.70A 596.70A 601.40 -6.90 608.30 1420 ---- 613.40B 586.70A 586.70A 591.40 -6.90 598.30 1425 ---- 608.40B 581.70A 581.70A 586.40 -6.90 593.30 1430 ---- 603.40B 576.70A 576.70A 581.40 -6.90 588.30 1440 ---- 593.20B 566.70A 566.70A 571.40 -6.90 578.30 1450 ---- 583.60B 556.70A 556.70A 561.40 -6.90 568.30 1460 ---- 573.40B 546.60A 546.60A 551.40 -6.90 558.30 1470 ---- 563.40B 536.70A 536.70A 541.40 -6.90 548.30 1475 ---- 558.40B 531.70A 531.70A 536.40 -6.90 543.30 1480 ---- 553.40B 526.70A 526.70A 531.40 -6.90 538.30 1490 ---- 543.20B 516.70A 516.70A 521.40 -6.90 528.30 1495 ---- 538.20B 511.70A 511.70A 516.40 -6.90 523.30 1500 ---- 533.60B 506.30A 506.30A 511.40 -6.90 518.30 1505 ---- 528.20B 501.70A 501.70A 506.40 -6.90 513.30 1510 ---- 523.30B 496.70A 496.70A 501.40 -6.90 508.30 2 1515 ---- 518.20B 491.70A 491.70A 496.40 -6.90 503.30 1520 ---- 513.20B 486.70A 486.70A 491.40 -6.90 498.30 1525 ---- 508.20B 481.70A 481.70A 486.40 -6.90 493.30 2 1530 ---- 503.20B 476.70A 476.70A 481.40 -6.90 488.30 1535 ---- 498.20B 471.70A 471.70A 476.40 -6.90 483.30 1540 ---- 493.20B 466.70A 466.70A 471.40 -6.90 478.30 1545 ---- 488.20B 461.60A 461.60A 466.40 -6.90 473.30 1550 ---- 483.60B 456.70A 456.70A 461.40 -6.90 468.30 1555 ---- 478.20B 451.70A 451.70A 456.40 -6.90 463.30 1560 ---- 473.20B 446.70A 446.70A 451.40 -6.90 458.30 1565 ---- 468.20B 441.70A 441.70A 446.40 -6.90 453.30 1570 ---- 463.20B 436.70A 436.70A 441.40 -6.90 448.30 1575 ---- 458.20B 431.70A 431.70A 436.40 -6.90 443.30 1580 ---- 453.30B 426.70A 426.70A 431.40 -6.90 438.30 1585 ---- 448.30B 421.70A 421.70A 426.40 -6.90 433.30 1590 ---- 443.30B 416.70A 416.70A 421.40 -6.90 428.30 1595 ---- 438.30B 411.70A 411.70A 416.40 -6.90 423.30 1600 ---- 433.60B 406.30A 406.30A 411.40 -6.90 418.30 8 1605 ---- 428.40B 401.70A 401.70A 406.40 -6.90 413.30 1610 ---- 423.40B 396.70A 396.70A 401.40 -6.90 408.30 1615 ---- 418.40B 391.70A 391.70A 396.40 -6.90 403.30 1620 ---- 413.40B 386.70A 386.70A 391.40 -6.90 398.30 1625 ---- 408.40B 381.70A 381.70A 386.40 -6.90 393.30 1 1630 ---- 403.40B 376.70A 376.70A 381.40 -6.90 388.30 1635 ---- 398.40B 371.70A 371.70A 376.40 -6.90 383.30 1640 ---- 393.40B 366.70A 366.70A 371.40 -6.90 378.30 1645 ---- 388.30B 361.70A 361.70A 366.40 -6.90 373.30 1650 ---- 383.70B 356.70A 356.70A 361.40 -6.90 368.30 3 1655 ---- 378.30B 351.70A 351.70A 356.40 -6.90 363.30 1660 ---- 373.30B 346.80A 346.80A 351.40 -6.90 358.30 1665 ---- 368.30B 341.70A 341.70A 346.40 -6.90 353.30 1670 ---- 363.30B 336.80A 336.80A 341.40 -6.90 348.30 1675 ---- 358.30B 331.70A 331.70A 336.40 -6.90 343.30 1680 ---- 353.30B 326.80A 326.80A 331.40 -6.90 338.30 1 1685 ---- 348.30B 321.80A 321.80A 326.40 -6.90 333.30 1690 ---- 343.30B 316.80A 316.80A 321.40 -6.90 328.30 1695 ---- 338.30B 311.80A 311.80A 316.40 -6.90 323.30 1700 ---- 333.60B 306.70A 306.70A 311.40 -6.90 318.30 10 1705 ---- 328.30B 301.80A 301.80A 306.40 -6.90 313.30 1710 ---- 323.50B 296.80A 296.80A 301.40 -6.90 308.30 1715 ---- 318.30B 291.80A 291.80A 296.40 -6.90 303.30 1720 ---- 313.60B 286.80A 286.80A 291.40 -6.90 298.30 1725 ---- 309.10B 280.20A 309.10B 286.50 -6.80 293.30 9 1730 ---- 303.40B 276.80A 276.80A 281.50 -6.90 288.40 1735 ---- 298.50B 271.90A 271.90A 276.50 -6.90 283.40 1 1740 ---- 293.50B 266.90A 266.90A 271.50 -6.90 278.40 1745 ---- 288.80B 262.20A 262.20A 266.60 -6.90 273.50 1750 ---- 284.20B 255.40A 284.20B 261.60 -6.90 268.50 254 1755 ---- 278.60B 252.10A 252.10A 256.70 -6.90 263.60 1760 ---- 273.70B 247.20A 247.20A 251.70 -6.90 258.60 1765 ---- 268.70B 242.30A 242.30A 246.80 -6.90 253.70 22 1770 ---- 263.80B 237.40A 237.40A 241.90 -6.90 248.80 1 1775 ---- 259.40B 230.80A 259.40B 237.00 -6.90 243.90 36 1780 ---- 253.90B 227.50A 227.50A 232.10 -6.90 239.00 1 1785 ---- 249.30B 222.60A 222.60A 227.20 -6.90 234.10 19 1790 ---- 244.40B 217.90A 217.90A 222.30 -6.90 229.20 2 1795 ---- 239.50B 212.90A 212.90A 217.40 -6.90 224.30 1800 ---- 234.90B 206.60A 234.90B 212.50 -7.00 219.50 198 1805 ---- 229.70B 203.30A 203.30A 207.70 -6.90 214.60 2 1810 ---- 224.80B 198.50A 198.50A 202.80 -7.00 209.80 142 1815 ---- 219.90B 193.70A 193.70A 198.00 -7.00 205.00 12 1820 ---- 215.10B 189.00A 189.00A 193.20 -7.00 200.20 4 1825 ---- 210.50B 182.70A 210.50B 188.40 -7.00 195.40 3 1830 ---- 205.40B 179.40A 179.40A 183.70 -6.90 190.60 11 1835 ---- 200.60B 174.90A 174.90A 179.00 -6.90 185.90 1 1840 ---- 195.80B 170.30A 170.30A 174.20 -7.00 181.20 66 1845 ---- 191.10B 165.50A 165.50A 169.60 -6.90 176.50 1 1850 ---- 186.60B 159.30A 186.60B 164.90 -7.00 171.90 621 1855 ---- 181.60B 156.20A 156.20A 160.30 -6.90 167.20 24 1860 ---- 176.80B 150.30A 150.30A 155.70 -6.90 162.60 668 1865 ---- 172.30B 145.80A 145.80A 151.10 -7.00 158.10 140 1870 164.00 167.60B 141.30A 164.30B 146.60 -7.00 1 153.60 264 1875 ---- 163.30B 136.90A 163.30B 142.20 -6.90 149.10 102 1880 ---- 158.50B 132.60A 158.50B 137.70 -7.00 144.70 195 1885 ---- 154.20B 128.30A 154.20B 133.40 -6.90 140.30 8 1890 ---- 149.70B 124.10A 149.70B 129.00 -7.00 136.00 290 1895 ---- 145.30B 119.90A 145.30B 124.70 -7.00 131.70 138 1900 ---- 140.90B 115.80A 140.90B 120.50 -6.90 127.40 1171 1905 ---- 136.50B 111.70A 136.50B 116.40 -6.80 123.20 553 1910 ---- 132.20B 107.70A 132.20B 112.30 -6.80 119.10 248 1915 ---- 127.90B 103.80A 127.90B 108.20 -6.90 115.10 30 1920 ---- 123.70B 100.00A 123.70B 104.30 -6.80 111.10 83 1925 ---- 119.60B 96.20A 119.60B 100.40 -6.70 107.10 392 1930 ---- 115.50B 92.50A 115.50B 96.60 -6.70 103.30 14 1935 ---- 111.50B 88.90A 111.50B 92.80 -6.70 99.50 31 1940 ---- 107.60B 85.40A 107.60B 89.20 -6.60 95.80 101 1945 ---- 103.70B 82.00A 103.70B 85.60 -6.50 92.10 120 1950 ---- 99.90B 78.60A 99.90B 82.10 -6.50 88.60 1897 1955 ---- 96.20B 75.40A 96.20B 78.70 -6.40 85.10 56 1960 ---- 92.60B 72.20A 92.60B 75.40 -6.40 81.80 414 1965 ---- 89.00B 69.10A 89.00B 72.20 -6.30 78.50 226 1970 ---- 85.60B 66.20A 85.60B 69.10 -6.20 3 75.30 40 1975 68.00 82.20B 63.30A 82.20B 66.10 -6.10 4 72.20 3 1374 1980 ---- 78.90B 60.50A 60.50A 63.20 -6.00 4 69.20 6 605 1985 ---- 75.70B 57.80A 75.70B 60.40 -5.80 66.20 1 53 1990 ---- 72.60B 55.20A 55.20A 57.60 -5.80 4 63.40 52 1995 ---- 69.60B 52.60A 52.60A 55.00 -5.70 60.70 132 2000 51.20 66.60B 50.20A 56.30B 52.50 -5.60 4 58.10 8 1736 2005 ---- 63.80B 47.80A 47.80A 50.00 -5.50 1 55.50 4 26 2010 51.20 61.10B 45.40A 51.30B 47.70 -5.40 3 53.10 33 243 2015 45.50 58.40B 43.20A 43.20A 45.40 -5.30 23 50.70 8 1026 2020 55.00 55.80B 41.10A 55.10B 43.30 -5.10 7 48.40 10 326 2025 44.80 53.40B 39.10A 40.70B 41.20 -5.00 11 46.20 11 220 2030 ---- 51.00B 37.20A 37.20A 39.20 -4.90 44.10 4 85 2035 ---- 48.70B 35.30A 35.30A 37.30 -4.80 1 42.10 7 404 2040 34.80 46.40B 33.60A 35.30B 35.40 -4.70 20 40.10 2 252 2045 ---- 44.30B 31.90A 31.90A 33.70 -4.60 38.30 85 2050 34.40 42.30B 30.30A 30.30A 32.00 -4.50 14 36.50 84 1507 2055 33.50 40.30B 28.70A 28.70A 30.40 -4.40 1 34.80 55 2060 31.80 38.40B 27.30A 27.30A 28.90 -4.20 5 33.10 1 292 2065 ---- 36.60B 25.90A 25.90A 27.40 -4.10 16 31.50 2 144 2070 ---- 34.80B 24.60A 24.60A 26.00 -4.00 30.00 108 2075 ---- 33.20B 23.30A 23.30A 24.70 -3.90 95 28.60 12 624 2080 22.80 31.60B 22.10A 22.10A 23.50 -3.70 9 27.20 604 2085 21.40 30.10B 21.00A 21.00A 22.30 -3.50 1 25.80 3 217 2090 ---- 28.60B 19.90A 19.90A 21.10 -3.50 24.60 144 299 2095 26.80 27.20B 18.90A 18.90A 20.00 -3.40 9 23.40 67 2100 19.60 25.90B 17.90A 17.90A 19.00 -3.20 277 22.20 1129 3114 2105 ---- 24.60B 17.00A 17.00A 18.00 -3.10 1 21.10 11 316 2110 16.90 23.40B 16.10A 16.10A 17.10 -3.00 19 20.10 593 2115 16.20 22.20B 15.30A 15.30A 16.20 -2.90 13 19.10 76 2120 15.80 21.10B 14.50A 14.50A 15.40 -2.80 3 18.20 4 63 2125 19.20 20.10B 13.80 14.40B 14.60 -2.70 6 17.30 1000 1510 2130 13.80 19.10B 13.10A 13.10A 13.90 -2.50 20 16.40 5 405 2135 16.00 18.10B 12.40A 13.40B 13.10 -2.50 5 15.60 36 53 2140 ---- 17.20B 11.80A 11.80A 12.50 -2.30 1 14.80 13 1084 2145 ---- 16.30B 11.20A 11.20A 11.80 -2.30 1 14.10 25 63 2150 10.70 15.50B 10.60A 11.10B 11.20 -2.20 19 13.40 88 3413 2155 ---- 14.80B 10.10A 10.10A 10.70 -2.00 2 12.70 1 38 2160 14.10 14.10 9.60A 9.60A 10.10 -2.00 22 12.10 1 97 2165 ---- 13.30B 9.10A 9.10A 9.60 -1.90 2 11.50 3 34 2170 12.50 12.70B 8.70A 12.70B 9.10 -1.90 5 11.00 19 117 2175 8.70 12.00B 8.30A 12.00B 8.70 -1.70 3 10.40 2 893 2180 10.20 11.40B 7.80A 7.80A 8.20 -1.70 22 9.90 10 89 2185 11.00 11.00 7.50A 7.50A 7.80 -1.60 4 9.40 19 165 2190 9.50 10.30B 7.10A 7.10A 7.40 -1.60 5 9.00 12 66 2195 6.80 9.80B 6.80 7.10B 7.10 -1.50 3 8.60 18 126 2200 7.40 9.40 6.40A 6.70B 6.70 -1.50 44 8.20 2080 4881 2205 ---- 8.90B 6.10A 6.10A 6.40 -1.40 1 7.80 4 78 2210 6.90 8.40B 5.80 6.00B 6.10 -1.30 5 7.40 94 2215 ---- 8.00B 5.60A 5.60A 5.80 -1.30 2 7.10 4 326 2220 6.20 7.60B 5.30A 5.30A 5.50 -1.20 12 6.70 3 32 2225 5.10 7.30B 5.10 5.30B 5.30 -1.10 7 6.40 510 555 2230 5.60 7.10 4.80A 4.80A 5.00 -1.10 7 6.10 74 2235 ---- 6.60B 4.60A 4.60A 4.80 -1.00 5.80 177 2240 ---- 6.30B 4.40A 4.40A 4.60 -1.00 5.60 77 2245 4.30 6.00B 4.20A 4.20A 4.40 -.90 6 5.30 4 12 2250 4.50 5.70B 3.90 4.00A 4.20 -.90 169 5.10 1090 2446 2255 4.00 5.40B 3.80A 5.40B 4.00 -.90 5 4.90 28 2260 3.80 5.20B 3.60 3.80B 3.80 -.90 2 4.70 28 2265 4.00 4.90B 3.50 3.60B 3.60 -.80 3 4.40 3 84 2270 3.30 4.70B 3.30 3.40B 3.50 -.80 2 4.30 3 201 2275 ---- 4.50B 3.20A 3.20A 3.30 -.80 7 4.10 1005 1468 2280 3.10 4.30B 3.10 3.10 3.20 -.70 2 3.90 40 2290 2.80 3.90B 2.80 2.80 2.90 -.70 5 3.60 3 42 2300 3.00 3.60B 2.60A 3.60B 2.70 -.60 124 3.30 37 4386 2310 ---- 3.30B 2.40A 2.40A 2.50 -.60 2 3.10 41 2320 ---- 3.00B 2.20A 2.20A 2.30 -.50 3 2.80 61 2325 ---- 2.90B 2.10A 2.10A 2.20 -.50 2.70 3 163 2330 2.30 2.70B 2.10 2.10 2.10 -.50 4 2.60 82 2340 1.90 2.50B 1.90 1.90 2.00 -.40 13 2.40 62 2350 1.90 2.40 1.70 1.70 1.80 -.50 82 2.30 93 758 2360 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 2 20 2370 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 95 131 2375 ---- ---- 1.50A 1.50A 1.50 -.40 5 1.90 1 61 2380 ---- ---- 1.40A 1.40A 1.50 -.40 1 1.90 1 89 2400 ---- ---- 1.30A 1.30A 1.30 -.40 21 1.70 61 845 2425 ---- ---- 1.10A 1.10A 1.10 -.30 1 1.40 37 104 2450 ---- ---- 1.00A 1.00A .90 -.40 3 1.30 43 5391 2475 ---- ---- .90A .90A .80 -.30 7 1.10 141 2500 ---- ---- .80A .80A .70 -.30 44 1.00 1128 1301 2525 ---- ---- .70A .70A .60 -.30 1 .90 38 37 2550 .60 .60 .60 .60 .50 -.30 4 .80 402 2575 .40 .40 .40 .40 .50 -.20 40 .70 32 411 2700 .30 .30 .30 .30 .30 -.20 12 .50 10 662 3000 .10 .10 .10 .10 .20 UNCH 20 .20 59 325 OG AUG23 Gold Option CALL 1200 ---- 832.90B 806.80A 806.80A 811.40 -6.90 818.30 1225 ---- 807.90B 781.80A 781.80A 786.40 -6.90 793.30 1250 ---- 782.90B 756.80A 756.80A 761.40 -6.90 768.30 1275 ---- 757.90B 731.80A 731.80A 736.40 -6.90 743.30 1300 ---- 732.90B 706.80A 706.80A 711.40 -6.90 718.30 1325 ---- 707.90B 681.80A 681.80A 686.40 -6.90 693.30 1350 ---- 682.90B 656.80A 656.80A 661.40 -6.90 668.30 1375 ---- 657.90B 631.80A 631.80A 636.40 -6.90 643.30 1390 ---- 642.90B 616.90A 616.90A 621.40 -6.90 628.30 1400 ---- 633.00B 606.80A 606.80A 611.40 -6.90 618.30 1410 ---- 622.90B 596.90A 596.90A 601.40 -6.90 608.30 1420 ---- 612.90B 586.80A 586.80A 591.40 -6.90 598.30 1425 ---- 607.90B 581.80A 581.80A 586.40 -6.90 593.30 1430 ---- 603.00B 576.80A 576.80A 581.40 -6.90 588.30 1440 ---- 593.00B 566.70A 566.70A 571.40 -6.90 578.30 1450 ---- 583.00B 556.80A 556.80A 561.40 -6.90 1 568.30 1460 ---- 573.00B 547.00A 547.00A 551.40 -6.90 1 558.30 1470 ---- 563.00B 536.90A 536.90A 541.40 -6.90 548.30 1475 ---- 558.00B 531.80A 531.80A 536.40 -6.90 543.30 1480 ---- 553.00B 527.00A 527.00A 531.40 -6.90 538.30 1490 ---- 543.00B 516.90A 516.90A 521.40 -6.90 528.30 1495 ---- 538.00B 511.80A 511.80A 516.40 -6.90 523.30 1500 ---- 533.10B 506.80A 506.80A 511.40 -6.90 518.30 1505 ---- 528.00B 501.80A 501.80A 506.40 -6.90 513.30 1510 ---- 523.00B 496.80A 496.80A 501.40 -6.90 508.30 1515 ---- 518.00B 491.80A 491.80A 496.40 -6.90 503.30 1520 ---- 513.00B 486.80A 486.80A 491.40 -6.90 498.30 1525 ---- 508.00B 481.80A 481.80A 486.40 -6.90 493.30 1530 ---- 503.00B 476.80A 476.80A 481.40 -6.90 488.30 1535 ---- 498.00B 471.80A 471.80A 476.40 -6.90 483.30 1540 ---- 493.00B 466.80A 466.80A 471.40 -6.90 478.30 1545 ---- 488.00B 461.80A 461.80A 466.40 -6.90 473.30 1550 ---- 483.00B 456.80A 456.80A 461.40 -6.90 468.30 1555 ---- 478.00B 451.80A 451.80A 456.40 -6.90 463.30 1560 ---- 473.00B 446.80A 446.80A 451.40 -6.90 458.30 1565 ---- 468.00B 441.80A 441.80A 446.40 -6.90 453.30 1570 ---- 463.00B 436.80A 436.80A 441.40 -6.90 448.30 1575 ---- 458.00B 431.80A 431.80A 436.40 -6.90 443.30 1580 ---- 453.00B 426.90A 426.90A 431.40 -6.90 438.30 1585 ---- 448.00B 421.90A 421.90A 426.40 -6.90 433.30 1590 ---- 443.00B 416.80A 416.80A 421.40 -6.90 428.30 1595 ---- 438.00B 411.80A 411.80A 416.40 -6.90 423.30 1600 ---- 433.10B 406.80A 406.80A 411.40 -6.90 418.30 1605 ---- 428.00B 401.80A 401.80A 406.40 -6.90 413.30 1610 ---- 423.00B 396.80A 396.80A 401.40 -6.90 408.30 1615 ---- 418.00B 391.80A 391.80A 396.40 -6.90 403.30 1620 ---- 413.00B 386.90A 386.90A 391.40 -6.90 398.30 1625 ---- 408.00B 381.80A 381.80A 386.40 -6.90 393.30 1630 ---- 403.00B 376.80A 376.80A 381.40 -6.90 388.30 1635 ---- 398.10B 371.80A 371.80A 376.40 -6.90 383.30 1640 ---- 393.10B 366.90A 366.90A 371.40 -6.90 378.30 1645 ---- 388.10B 361.90A 361.90A 366.40 -6.90 373.30 1650 ---- 383.10B 356.80A 356.80A 361.40 -6.90 368.30 66 1655 ---- 378.10B 351.90A 351.90A 356.40 -6.90 363.30 1660 ---- 373.10B 346.90A 346.90A 351.40 -6.90 358.30 1665 ---- 368.10B 341.90A 341.90A 346.40 -6.90 353.30 1 1670 ---- 363.10B 336.80A 336.80A 341.40 -6.90 348.30 1675 ---- 358.10B 330.10A 357.80B 336.40 -6.90 343.30 83 1680 ---- 353.10B 326.80A 326.80A 331.40 -6.90 338.30 1685 ---- 348.10B 321.90A 321.90A 326.40 -6.90 333.30 1690 ---- 343.30B 316.90A 316.90A 321.50 -6.90 328.40 1695 ---- 338.30B 312.00A 312.00A 316.50 -6.90 323.40 1700 ---- 334.10B 305.30A 334.10B 311.50 -6.90 318.40 484 1705 ---- 328.40B 302.10A 302.10A 306.60 -6.90 313.50 1710 ---- 323.40B 297.30A 297.30A 301.60 -6.90 308.50 1715 ---- 318.50B 292.20A 292.20A 296.70 -6.90 303.60 115 1720 ---- 313.50B 287.40A 287.40A 291.70 -7.00 298.70 4 1725 ---- 309.30B 280.80A 309.30B 286.80 -6.90 293.70 49 1730 ---- 303.60B 277.50A 277.50A 281.90 -6.90 288.80 1735 ---- 298.70B 272.60A 272.60A 277.00 -6.90 283.90 109 1740 ---- 293.80B 267.70A 267.70A 272.10 -6.90 279.00 1745 ---- 288.90B 263.10A 263.10A 267.20 -7.00 274.20 10 66 1750 ---- 284.70B 256.40A 284.70B 262.30 -7.00 269.30 465 1755 ---- 279.40B 253.40A 253.40A 257.50 -6.90 264.40 1 1760 ---- 274.50B 248.40A 248.40A 252.60 -7.00 259.60 4 1765 ---- 269.70B 243.60A 243.60A 247.80 -6.90 254.70 3 1770 ---- 264.80B 238.80A 238.80A 243.00 -6.90 249.90 4 1775 ---- 260.40B 232.40A 260.40B 238.20 -6.90 245.10 60 874 1780 ---- 255.10B 229.40A 229.40A 233.40 -6.90 240.30 5 1785 ---- 250.30B 224.40A 224.40A 228.60 -7.00 235.60 1790 ---- 245.50B 219.70A 219.70A 223.90 -6.90 230.80 2 1795 ---- 240.70B 215.00A 215.00A 219.20 -6.90 226.10 2 1800 ---- 236.40B 208.90A 236.40B 214.50 -6.90 2 221.40 118 1805 ---- 230.70B 205.60A 205.60A 209.80 -6.90 216.70 1 1810 ---- 226.00B 201.10A 201.10A 205.10 -6.90 212.00 5 1815 ---- 221.30B 196.60A 196.60A 200.50 -6.90 207.40 10 1820 ---- 216.60B 192.00A 192.00A 195.90 -6.90 202.80 1825 ---- 212.80B 185.90A 212.80B 191.30 -6.90 198.20 141 1830 ---- 207.00B 181.50A 181.50A 186.80 -6.90 193.70 1123 1835 ---- 202.30B 177.00A 177.00A 182.30 -6.80 189.10 5 1840 ---- 197.80B 172.50A 197.70B 177.80 -6.80 184.60 1 1845 ---- 193.20B 168.20A 193.10B 173.40 -6.80 180.20 1850 ---- 189.80B 163.80A 189.80B 169.00 -6.80 175.80 10 893 1855 ---- 185.30B 159.50A 185.30B 164.60 -6.80 171.40 28 1860 ---- 180.90B 155.20A 180.90B 160.30 -6.80 167.10 385 1865 ---- 176.50B 151.00A 176.50B 156.00 -6.80 162.80 1870 ---- 172.10B 146.90A 172.10B 151.80 -6.70 158.50 14 1875 ---- 167.70B 142.80A 167.70B 147.60 -6.70 154.30 388 1880 ---- 163.40B 138.70A 163.40B 143.40 -6.70 150.10 34 1885 ---- 159.10B 134.70A 159.10B 139.30 -6.70 146.00 9 1890 ---- 154.90B 130.80A 154.90B 135.30 -6.70 142.00 95 1895 ---- 150.70B 126.90A 150.70B 131.30 -6.70 138.00 5 1900 ---- 146.60B 123.10A 146.60B 127.30 -6.70 134.00 1441 1905 ---- 142.50B 119.30A 142.50B 123.40 -6.70 130.10 31 1910 ---- 138.50B 115.60A 138.50B 119.60 -6.70 126.30 227 1915 ---- 134.60B 112.00A 134.60B 115.90 -6.60 122.50 174 1920 ---- 130.60B 108.50A 130.60B 112.20 -6.60 118.80 254 1925 ---- 126.80B 105.00A 126.80B 108.60 -6.50 115.10 269 1930 ---- 123.10B 101.60A 123.10B 105.10 -6.40 111.50 2 1935 ---- 119.30B 98.20A 119.30B 101.70 -6.30 108.00 144 1940 ---- 115.70B 95.00A 115.70B 98.30 -6.30 104.60 59 1945 ---- 112.10B 91.80A 112.10B 95.00 -6.20 101.20 167 1950 ---- 108.60B 88.70A 108.60B 91.90 -6.00 4 97.90 4 1526 1955 ---- 105.20B 85.70A 105.20B 88.70 -6.00 94.70 300 1960 ---- 101.90B 82.70A 101.90B 85.70 -5.90 91.60 490 1965 ---- 98.60B 79.90A 79.90A 82.70 -5.90 88.60 352 1970 ---- 95.40B 77.10A 77.10A 79.80 -5.80 85.60 1 382 1975 88.90 92.20B 74.40A 90.40B 77.00 -5.70 4 82.70 650 1980 ---- 89.20B 71.70A 71.70A 74.30 -5.60 79.90 2 155 1985 ---- 86.20B 69.10A 69.10A 71.60 -5.60 1 77.20 2 80 1990 ---- 83.30B 66.70A 66.70A 69.00 -5.50 7 74.50 131 1995 ---- 80.40B 64.20A 64.20A 66.50 -5.40 71.90 58 2000 66.80 77.70B 61.80A 68.20B 64.00 -5.40 2 69.40 453 3682 2005 ---- 75.00B 59.50A 59.50A 61.60 -5.40 67.00 137 2010 ---- 72.40B 57.30A 57.30A 59.30 -5.40 64.70 129 2015 ---- 69.80B 55.10A 55.10A 57.10 -5.30 1 62.40 4 65 2020 ---- 67.40B 53.00A 53.00A 55.00 -5.20 12 60.20 102 2025 ---- 65.00B 51.00A 51.00A 52.90 -5.10 10 58.00 16 1774 2030 62.60 62.70B 49.10A 49.10A 50.90 -5.00 26 55.90 150 2035 ---- 60.40B 47.10A 47.10A 48.90 -5.00 53.90 27 2040 ---- 58.20B 45.30A 45.30A 47.10 -4.80 51.90 88 246 2045 ---- 56.10B 43.70A 43.70A 45.30 -4.80 50.10 13 138 2050 ---- 54.10B 42.00A 42.00A 43.50 -4.70 147 48.20 67 1066 2055 ---- 52.10B 40.30A 40.30A 41.80 -4.70 46.50 80 2060 ---- 50.30B 38.80A 38.80A 40.20 -4.50 44.70 9 321 2065 ---- 48.40B 37.30A 37.30A 38.70 -4.40 43.10 4 329 2070 ---- 46.70B 35.80A 35.80A 37.20 -4.30 41.50 123 2075 37.70 44.90B 34.40A 34.40A 35.70 -4.30 3 40.00 22 1724 2080 ---- 43.30B 33.10A 33.10A 34.40 -4.10 38.50 11 303 2085 ---- 41.70B 31.80A 31.80A 33.00 -4.10 37.10 69 2090 ---- 40.10B 30.60A 30.60A 31.70 -4.00 35.70 99 2095 ---- 38.60B 29.40A 29.40A 30.50 -3.80 34.30 96 2100 35.90 37.20B 28.20A 31.60B 29.30 -3.80 132 33.10 120 8967 2105 ---- 35.80B 27.10A 27.10A 28.20 -3.60 31.80 1 61 2110 ---- 34.50B 26.10A 26.10A 27.10 -3.50 9 30.60 65 3019 2115 ---- 33.20B 25.10A 25.10A 26.10 -3.40 29.50 68 2120 29.60 31.90B 24.10A 31.90B 25.00 -3.40 5 28.40 1 98 2125 ---- 30.70B 23.20A 23.20A 24.10 -3.20 27.30 2 1164 2130 22.80 29.60B 22.30A 23.00B 23.10 -3.20 6 26.30 91 2135 ---- 28.50B 21.40A 21.40A 22.30 -3.00 25.30 115 2140 21.20 27.40B 20.60A 21.30B 21.40 -3.00 6 24.40 50 2145 ---- 26.40B 19.80A 19.80A 20.60 -2.90 23.50 25 2150 23.10 25.40B 19.00A 19.70B 19.80 -2.80 77 22.60 1275 2431 2155 20.70 24.40B 18.30A 24.40B 19.00 -2.80 9 21.80 110 2160 18.10 23.50B 17.60A 18.20B 18.30 -2.70 12 21.00 187 2165 ---- 22.70B 16.90A 16.90A 17.60 -2.60 20.20 68 2170 ---- 21.80B 16.30A 16.30A 16.90 -2.60 19.50 107 2175 16.90 21.00B 15.70A 15.70A 16.30 -2.50 3 18.80 1 439 2180 ---- 20.20B 15.10A 15.10A 15.70 -2.40 18.10 933 2185 ---- 19.40B 14.50A 14.50A 15.10 -2.30 17.40 44 2190 ---- 18.70B 14.00A 14.00A 14.50 -2.30 16.80 27 2195 17.70 18.00B 13.50A 18.00B 14.00 -2.20 4 16.20 33 2200 14.20 17.30B 13.00A 17.30B 13.50 -2.10 26 15.60 39 4359 2205 ---- 16.70B 12.50A 12.50A 13.00 -2.00 1 15.00 23 2210 ---- 16.10B 12.00A 12.00A 12.50 -2.00 14.50 70 2215 ---- 15.50B 11.60A 11.60A 12.00 -2.00 2 14.00 13 2220 ---- 14.90B 11.20A 11.20A 11.60 -1.90 13.50 119 2225 ---- 14.40B 10.80A 10.80A 11.10 -1.90 13.00 6 1303 2230 ---- 13.90B 10.40A 10.40A 10.70 -1.80 12.50 178 2235 ---- 13.30B 10.00A 10.00A 10.30 -1.80 12.10 17 2240 ---- 12.90B 9.70A 9.70A 10.00 -1.70 11.70 1 423 2245 ---- 12.40B 9.30A 9.30A 9.60 -1.70 11.30 25 2250 ---- 11.90B 9.00A 9.00A 9.30 -1.60 10.90 393 6214 2255 ---- 11.50B 8.60A 8.60A 8.90 -1.60 10.50 34 2260 ---- 11.10B 8.30A 8.30A 8.60 -1.50 10.10 2 43 2265 ---- 10.70B 8.00A 8.00A 8.30 -1.50 3 9.80 3 9 2270 ---- 10.30B 7.80A 7.80A 8.00 -1.50 9.50 13 2275 ---- 10.00B 7.50A 7.50A 7.70 -1.40 9.10 246 2280 8.00 9.60B 7.30A 7.30A 7.50 -1.30 1 8.80 1 117 2290 ---- 9.00B 6.80A 6.80A 6.90 -1.30 2 8.20 94 2300 7.50 8.40B 6.30A 6.30A 6.50 -1.20 27 7.70 14 1040 2310 6.00 7.80B 5.90A 5.90A 6.00 -1.20 4 7.20 76 2320 6.00 7.30B 5.50A 5.50A 5.70 -1.00 1 6.70 15 2325 ---- 7.00B 5.40A 5.40A 5.50 -1.00 1 6.50 1 109 2330 ---- 6.80B 5.20A 5.20A 5.30 -1.00 6.30 24 2340 ---- 6.30B 4.90A 4.90A 4.90 -1.00 1 5.90 5 21 2350 5.00 5.90B 4.60A 4.60A 4.60 -1.00 9 5.60 3 152 2360 ---- 5.50B 4.30A 4.30A 4.30 -.90 1 5.20 4 46 2370 ---- 5.20B 4.00A 4.00A 4.10 -.80 4.90 3 2375 ---- 5.00B 3.90A 3.90A 4.00 -.80 1 4.80 237 2380 ---- 4.90B 3.80A 3.80A 3.80 -.80 1 4.60 1 76 2400 3.90 4.30B 3.40A 3.40A 3.40 -.70 21 4.10 34 1226 2425 ---- 3.70B 2.90A 2.90A 2.90 -.70 3.60 2 253 2450 2.60 2.60 2.60 2.60 2.60 -.60 7 3.20 8 1288 2475 ---- ---- 2.20A 2.20A 2.20 -.60 7 2.80 2 232 2500 2.10 2.40B 2.00 2.00 2.00 -.50 15 2.50 127 1999 2525 1.80 1.80 1.70 1.70 1.80 -.40 2 2.20 1 221 2550 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 335 2575 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2 887 2600 ---- ---- 1.30A 1.30A 1.30 -.30 3 1.60 3 546 3000 .50 .50 .50 .50 .40 -.20 1 .60 1393 4000 ---- ---- ---- ---- .20 +.10 .10 512 OG SEP23 Gold Option CALL 1200 ---- 851.40B 825.30A 825.30A 830.20 -6.50 836.70 2 1225 ---- 826.30B 800.30A 800.30A 805.20 -6.50 811.70 1250 ---- 801.50B 775.30A 775.30A 780.20 -6.50 786.70 1 1275 ---- 776.40B 750.30A 750.30A 755.20 -6.50 761.70 1300 ---- 751.50B 725.30A 725.30A 730.20 -6.50 736.70 1325 ---- 726.50B 700.30A 700.30A 705.20 -6.50 711.70 1350 ---- 701.50B 675.30A 675.30A 680.20 -6.50 686.70 1 1375 ---- 676.50B 650.30A 650.30A 655.20 -6.50 661.70 1 1400 ---- 651.50B 625.30A 625.30A 630.20 -6.50 636.70 1410 ---- 641.50B 615.40A 615.40A 620.20 -6.50 626.70 1420 ---- 631.50B 605.40A 605.40A 610.20 -6.50 616.70 1425 ---- 626.50B 600.30A 600.30A 605.20 -6.50 611.70 1430 ---- 621.50B 595.40A 595.40A 600.20 -6.50 606.70 1440 ---- 611.50B 585.40A 585.40A 590.20 -6.50 596.70 1450 ---- 601.50B 575.30A 575.30A 580.20 -6.50 586.70 2 1460 ---- 591.50B 565.40A 565.40A 570.20 -6.50 576.70 1470 ---- 581.50B 555.40A 555.40A 560.20 -6.50 566.70 1475 ---- 576.50B 550.30A 550.30A 555.20 -6.50 561.70 1480 ---- 571.50B 545.40A 545.40A 550.20 -6.50 556.70 1490 ---- 561.50B 535.40A 535.40A 540.20 -6.50 546.70 1500 ---- 551.60B 525.30A 525.30A 530.20 -6.50 536.70 1505 ---- 546.50B 520.40A 520.40A 525.20 -6.50 531.70 1510 ---- 541.50B 515.40A 515.40A 520.20 -6.50 526.70 1515 ---- 536.50B 510.40A 510.40A 515.20 -6.50 521.70 1520 ---- 531.60B 505.40A 505.40A 510.20 -6.50 516.70 1525 ---- 526.60B 500.30A 500.30A 505.20 -6.50 511.70 1530 ---- 521.60B 495.40A 495.40A 500.20 -6.50 506.70 1535 ---- 516.60B 490.40A 490.40A 495.20 -6.50 501.70 1540 ---- 511.60B 485.40A 485.40A 490.20 -6.50 496.70 1545 ---- 506.60B 480.40A 480.40A 485.20 -6.50 491.70 1550 ---- 501.60B 475.30A 475.30A 480.20 -6.50 486.70 1555 ---- 496.60B 470.40A 470.40A 475.20 -6.50 481.70 1560 ---- 491.60B 465.40A 465.40A 470.20 -6.50 476.70 1565 ---- 486.60B 460.40A 460.40A 465.20 -6.50 471.70 1570 ---- 481.60B 455.30A 455.30A 460.20 -6.50 466.70 1575 ---- 476.60B 450.30A 450.30A 455.20 -6.50 461.70 1580 ---- 471.60B 445.40A 445.40A 450.20 -6.50 456.70 1585 ---- 466.60B 440.40A 440.40A 445.20 -6.50 451.70 1 1590 ---- 461.60B 435.40A 435.40A 440.20 -6.50 446.70 1595 ---- 456.60B 430.40A 430.40A 435.20 -6.50 441.70 1600 ---- 451.60B 425.30A 425.30A 430.20 -6.50 436.70 1605 ---- 446.60B 420.40A 420.40A 425.20 -6.50 431.70 1610 ---- 441.60B 415.40A 415.40A 420.20 -6.50 426.70 1615 ---- 436.60B 410.40A 410.40A 415.20 -6.50 421.70 1 1620 ---- 431.60B 405.40A 405.40A 410.20 -6.50 416.70 1625 ---- 426.60B 400.30A 400.30A 405.20 -6.50 411.70 1630 ---- 421.60B 395.40A 395.40A 400.20 -6.50 406.70 1635 ---- 416.60B 390.40A 390.40A 395.20 -6.50 401.70 1640 ---- 411.60B 385.40A 385.40A 390.20 -6.50 396.70 1645 ---- 406.60B 380.40A 380.40A 385.20 -6.50 391.70 1650 ---- 401.60B 373.70A 401.50B 380.20 -6.50 386.70 1655 ---- 396.60B 370.50A 370.50A 375.20 -6.50 381.70 1660 ---- 391.70B 365.50A 365.50A 370.20 -6.50 376.70 1665 ---- 386.70B 360.50A 360.50A 365.20 -6.50 371.70 1670 ---- 381.70B 355.60A 355.60A 360.30 -6.50 366.80 1675 ---- 377.80B 349.00A 377.80B 355.30 -6.50 361.80 6 1680 ---- 371.80B 345.60A 345.60A 350.40 -6.50 356.90 1685 ---- 366.80B 340.90A 340.90A 345.40 -6.50 351.90 1690 ---- 361.90B 335.80A 335.80A 340.50 -6.50 347.00 1695 ---- 357.00B 331.10A 331.10A 335.60 -6.50 342.10 1 1700 ---- 353.10B 324.50A 353.10B 330.60 -6.60 337.20 5 16 1705 ---- 347.20B 321.10A 321.10A 325.70 -6.60 332.30 1710 ---- 342.30B 316.20A 316.20A 320.80 -6.60 327.40 1715 ---- 337.40B 311.30A 311.30A 316.00 -6.50 322.50 1720 ---- 332.50B 306.50A 306.50A 311.10 -6.50 317.60 1725 ---- 328.60B 300.20A 328.60B 306.20 -6.60 312.80 1730 ---- 322.70B 296.90A 296.90A 301.40 -6.50 307.90 1735 ---- 317.90B 292.20A 292.20A 296.60 -6.50 303.10 1740 ---- 313.30B 287.40A 287.40A 291.70 -6.60 298.30 1 1745 ---- 308.50B 282.60A 282.60A 286.90 -6.60 293.50 1750 ---- 304.30B 276.30A 304.30B 282.10 -6.60 288.70 14 1755 ---- 298.80B 272.80A 272.80A 277.30 -6.60 283.90 1760 ---- 294.00B 268.10A 268.10A 272.60 -6.50 279.10 1 1765 ---- 288.70B 263.40A 263.40A 267.80 -6.60 274.40 1770 ---- 283.90B 258.70A 258.70A 263.10 -6.60 269.70 1 1775 ---- 280.40B 252.70A 280.40B 258.40 -6.60 265.00 1 1780 ---- 274.40B 249.50A 249.50A 253.70 -6.60 260.30 1 1785 ---- 269.70B 244.80A 244.80A 249.00 -6.60 255.60 16 1790 ---- 265.00B 240.10A 240.10A 244.40 -6.50 250.90 3 1795 ---- 260.30B 235.40A 235.40A 239.80 -6.50 246.30 7 1800 ---- 256.70B 229.60A 256.70B 235.20 -6.50 241.70 3058 1805 ---- 251.00B 226.20A 226.20A 230.60 -6.50 237.10 1810 ---- 246.40B 220.60A 220.60A 226.00 -6.60 232.60 4 1815 ---- 241.80B 216.10A 216.10A 221.50 -6.50 228.00 1820 ---- 237.20B 211.60A 236.80B 217.00 -6.50 223.50 10 1825 ---- 233.70B 207.20A 233.70B 212.50 -6.50 219.00 1 1830 ---- 228.10B 202.80A 228.10B 208.10 -6.50 214.60 1835 ---- 224.60B 198.40A 224.60B 203.60 -6.60 210.20 1840 ---- 220.10B 194.10A 220.10B 199.30 -6.50 205.80 1845 ---- 215.70B 189.80A 215.70B 194.90 -6.50 201.40 1850 ---- 211.30B 185.60A 211.30B 190.60 -6.50 197.10 5026 1855 ---- 206.90B 181.30A 206.90B 186.30 -6.50 192.80 1860 ---- 202.50B 177.20A 202.50B 182.10 -6.40 188.50 1 1865 ---- 198.20B 173.00A 198.20B 177.90 -6.40 184.30 1870 ---- 193.90B 168.90A 193.90B 173.70 -6.50 180.20 1 1875 ---- 189.60B 164.90A 189.60B 169.60 -6.40 176.00 97 1880 ---- 185.30B 160.90A 185.30B 165.60 -6.30 171.90 252 1885 ---- 181.20B 157.00A 181.20B 161.50 -6.40 167.90 12 1890 ---- 177.10B 153.10A 177.10B 157.60 -6.30 163.90 25 1895 ---- 173.00B 149.30A 173.00B 153.60 -6.40 160.00 68 1900 ---- 168.90B 145.50A 168.90B 149.80 -6.30 156.10 173 1905 ---- 164.90B 141.80A 164.90B 146.00 -6.20 152.20 15 1910 ---- 161.00B 138.10A 161.00B 142.20 -6.30 148.50 25 1915 137.70 157.10B 134.50A 134.50A 138.50 -6.20 2 144.70 222 1920 ---- 153.20B 130.90A 153.20B 134.90 -6.20 141.10 42 1925 ---- 149.40B 127.40A 149.40B 131.30 -6.20 137.50 6 1930 ---- 145.70B 124.00A 145.70B 127.70 -6.20 133.90 203 1935 ---- 142.00B 120.60A 142.00B 124.30 -6.10 130.40 703 1940 ---- 138.40B 117.30A 138.40B 120.90 -6.10 127.00 2 1945 ---- 134.80B 114.10A 134.80B 117.60 -6.00 123.60 16 1950 ---- 131.30B 110.90A 131.30B 114.30 -6.00 120.30 459 1955 ---- 127.80B 107.80A 107.80A 111.10 -6.00 117.10 42 1960 ---- 124.50B 104.80A 104.80A 108.00 -5.90 113.90 1965 ---- 121.10B 101.80A 101.80A 104.90 -5.90 110.80 1970 ---- 117.90B 98.90A 98.90A 101.90 -5.80 107.70 230 1975 ---- 114.70B 96.00A 96.00A 98.90 -5.90 104.80 752 1980 100.90 111.50B 93.30A 93.90A 96.10 -5.70 3 101.80 6 1985 ---- 108.50B 90.60A 90.60A 93.30 -5.70 99.00 1 1990 ---- 105.50B 87.90A 87.90A 90.50 -5.70 96.20 107 1995 92.50 102.50B 85.30A 85.80A 87.90 -5.50 3 93.40 60 2000 89.00 99.70B 82.80A 89.10B 85.30 -5.50 30 90.80 1 9033 2005 87.20 96.80B 80.30A 80.50A 82.70 -5.50 3 88.20 19 2010 ---- 94.10B 77.90A 77.90A 80.30 -5.30 85.60 2 25 2015 ---- 91.40B 75.60A 75.60A 77.80 -5.30 83.10 7 181 2020 ---- 88.80B 73.30A 73.30A 75.50 -5.20 80.70 2 84 2025 71.70 86.20B 71.10A 71.20A 73.20 -5.20 5 78.40 10 1192 2030 ---- 83.70B 69.00A 69.00A 71.00 -5.10 76.10 22 76 2035 71.40 81.30B 66.90A 72.10B 68.80 -5.00 7 73.80 23 46 2040 71.10 78.90B 64.80A 64.80A 66.70 -5.00 2 71.70 18 74 2045 63.30 76.60B 62.80A 62.80A 64.70 -4.80 1 69.50 2 106 2050 ---- 74.40B 60.90A 60.90A 62.70 -4.80 25 67.50 271 2453 2055 ---- 72.20B 59.00A 59.00A 60.80 -4.70 65.50 1 25 2060 ---- 70.20B 57.10A 57.10A 58.90 -4.60 63.50 4 1391 2065 ---- 68.10B 55.40A 55.40A 57.10 -4.50 61.60 20 267 2070 55.20 66.10B 53.70A 53.70A 55.30 -4.50 3 59.80 1 5 2075 ---- 64.20B 52.00A 52.00A 53.60 -4.40 58.00 47 423 2080 ---- 62.30B 50.40A 50.40A 52.00 -4.30 56.30 74 2085 ---- 60.40B 48.80A 48.80A 50.40 -4.20 54.60 3 301 2090 ---- 58.60B 47.20A 47.20A 48.80 -4.20 53.00 1 5 2095 ---- 56.90B 45.80A 45.80A 47.30 -4.10 51.40 9 2100 49.10 55.20B 44.30A 55.20B 45.80 -4.10 23 49.90 2 3376 2105 ---- 53.60B 43.00A 43.00A 44.40 -4.00 48.40 3 24 2110 ---- 52.00B 41.60A 41.60A 43.00 -3.90 46.90 88 2115 ---- 50.40B 40.40A 40.40A 41.70 -3.80 45.50 13 2120 ---- 48.90B 39.10A 39.10A 40.40 -3.80 44.20 22 2125 ---- 47.50B 37.90A 37.90A 39.20 -3.70 42.90 1165 2130 ---- 46.10B 36.80A 36.80A 37.90 -3.70 41.60 27 2135 ---- 44.70B 35.60A 35.60A 36.80 -3.60 40.40 493 2140 ---- 43.40B 34.50A 34.50A 35.60 -3.60 39.20 12 2145 ---- 42.10B 33.50A 33.50A 34.50 -3.50 38.00 10 2150 ---- 40.80B 32.40A 32.40A 33.50 -3.40 1016 36.90 120 8765 2155 ---- 39.60B 31.40A 31.40A 32.50 -3.30 35.80 93 2160 31.40 38.40B 30.50A 38.40B 31.50 -3.20 1 34.70 6 14 2165 ---- 37.20B 29.50A 29.50A 30.50 -3.20 33.70 5 13 2170 ---- 36.10B 28.60A 28.60A 29.60 -3.10 32.70 6 725 2175 30.60 35.00B 27.80A 27.80A 28.70 -3.10 18 31.80 1102 2989 2180 29.70 34.00B 26.90A 34.00B 27.80 -3.00 7 30.80 33 2185 ---- 33.00B 26.10A 26.10A 26.90 -3.00 29.90 6 261 2190 ---- 32.00B 25.30A 25.30A 26.10 -3.00 29.10 15 2195 ---- 31.10B 24.50A 24.50A 25.30 -2.90 28.20 6 2200 ---- 30.20B 23.80A 23.80A 24.60 -2.80 14 27.40 1 3624 2205 ---- 29.20B 23.10A 23.10A 23.80 -2.80 26.60 2 2210 ---- 28.30B 22.40A 22.40A 23.10 -2.80 25.90 73 2215 ---- 27.50B 21.70A 21.70A 22.40 -2.70 25.10 54 2220 ---- 26.70B 21.10A 21.10A 21.70 -2.70 24.40 4 2225 ---- 26.00B 20.50A 20.50A 21.10 -2.60 23.70 304 2230 ---- 25.20B 19.90A 19.90A 20.50 -2.50 23.00 2235 ---- 24.40B 19.30A 19.30A 19.90 -2.50 22.40 14 2240 ---- 23.80B 18.70A 18.70A 19.30 -2.40 21.70 8 2245 ---- 23.10B 18.20A 18.20A 18.70 -2.40 21.10 2 2250 21.10 22.70 17.60A 17.60A 18.20 -2.30 31 20.50 245 4444 2255 ---- 21.80B 17.10A 17.10A 17.60 -2.40 20.00 2260 ---- 21.10B 16.60A 16.60A 17.10 -2.30 19.40 414 2265 ---- 20.50B 16.20A 16.20A 16.60 -2.30 18.90 20 4 2270 ---- 19.90B 15.70A 15.70A 16.20 -2.20 2 18.40 10 23 2275 16.60 19.30B 15.20A 19.30B 15.70 -2.20 5 17.90 324 2280 ---- 18.80B 14.80A 14.80A 15.20 -2.20 17.40 2285 ---- 18.30B 14.40A 14.40A 14.80 -2.10 16.90 8 2290 ---- 17.80B 14.00A 14.00A 14.40 -2.10 16.50 1 2300 ---- 16.80B 13.30A 13.30A 13.60 -2.00 2514 15.60 210 5495 2310 ---- 15.90B 12.50A 12.50A 12.90 -1.90 14.80 79 2320 ---- 15.00B 11.90A 11.90A 12.20 -1.80 14.00 8 2325 12.30 14.60B 11.60A 12.40B 11.80 -1.80 4 13.60 27 2330 14.30 14.30 11.30A 11.30A 11.50 -1.80 9 13.30 14 2340 ---- 13.40B 10.70A 10.70A 10.90 -1.70 12.60 4 2350 ---- 12.70B 10.10A 10.10A 10.30 -1.70 12.00 300 1044 2360 ---- 12.00B 9.60A 9.60A 9.80 -1.60 11.40 2370 ---- 11.40B 9.10A 9.10A 9.30 -1.50 10.80 2375 ---- 11.10B 8.90A 8.90A 9.10 -1.40 8 10.50 610 2380 ---- 10.80B 8.70A 8.70A 8.80 -1.50 10.30 46 2390 8.20 10.30B 8.20 8.30B 8.40 -1.40 2 9.80 2 2400 8.00 9.70B 7.90A 7.90A 8.00 -1.30 1012 9.30 5 5713 2425 6.90 8.60B 6.90 7.00B 7.10 -1.10 2 8.20 216 2450 ---- 7.60B 6.20A 6.20A 6.30 -1.00 2 7.30 23 1674 2475 ---- 6.70B 5.50A 5.50A 5.60 -.90 1 6.50 2 707 2490 ---- 6.30B 5.20A 5.20A 5.20 -.90 6.10 28 2500 5.10 6.00B 5.00A 6.00B 5.00 -.80 25 5.80 44 495 2525 ---- 5.30B 4.50A 4.50A 4.50 -.70 5.20 1 109 2550 ---- 4.80B 4.00A 4.00A 4.10 -.60 3 4.70 3 824 2575 ---- ---- 3.60A 3.60A 3.70 -.60 4.30 2 183 2600 ---- ---- 3.30A 3.30A 3.30 -.60 2 3.90 11 1512 2750 ---- ---- 1.90A 1.90A 1.90 -.40 1 2.30 90 3000 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2000 OG OCT23 Gold Option CALL 1200 ---- 850.60B 825.40A 825.40A 830.20 -6.50 836.70 1225 ---- 825.50B 800.40A 800.40A 805.20 -6.50 811.70 1250 ---- 800.70B 775.40A 775.40A 780.20 -6.50 786.70 1275 ---- 775.50B 750.30A 750.30A 755.20 -6.50 761.70 1300 ---- 750.70B 725.30A 725.30A 730.20 -6.50 736.70 1325 ---- 725.60B 700.80A 700.80A 705.20 -6.50 711.70 1350 ---- 700.80B 675.50A 675.50A 680.20 -6.50 686.70 1375 ---- 675.40B 650.50A 650.50A 655.20 -6.50 661.70 1400 ---- 650.80B 625.50A 625.50A 630.20 -6.50 636.70 1410 ---- 640.40B 615.40A 615.40A 620.20 -6.50 626.70 1420 ---- 630.40B 605.40A 605.40A 610.20 -6.50 616.70 1425 ---- 625.70B 600.40A 600.40A 605.20 -6.50 611.70 1430 ---- 620.40B 595.40A 595.40A 600.20 -6.50 606.70 1440 ---- 610.60B 585.40A 585.40A 590.20 -6.50 596.70 1450 ---- 600.80B 575.40A 575.40A 580.20 -6.50 586.70 1460 ---- 590.60B 565.40A 565.40A 570.20 -6.50 576.70 1470 ---- 580.40B 555.40A 555.40A 560.20 -6.50 566.70 1475 ---- 575.60B 550.40A 550.40A 555.20 -6.50 561.70 1480 ---- 570.60B 545.40A 545.40A 550.20 -6.50 556.70 1490 ---- 560.60B 535.40A 535.40A 540.20 -6.50 546.70 1500 ---- 551.00B 525.30A 525.30A 530.20 -6.50 536.70 1505 ---- 545.50B 520.40A 520.40A 525.20 -6.50 531.70 1510 ---- 540.60B 515.40A 515.40A 520.20 -6.50 526.70 1515 ---- 535.60B 510.40A 510.40A 515.20 -6.50 521.70 1520 ---- 530.60B 505.50A 505.50A 510.20 -6.50 516.70 1525 ---- 525.70B 500.40A 500.40A 505.20 -6.50 511.70 1530 ---- 520.60B 495.50A 495.50A 500.20 -6.50 506.70 1535 ---- 515.60B 490.40A 490.40A 495.20 -6.50 501.70 1540 ---- 510.60B 485.50A 485.50A 490.20 -6.50 496.70 1545 ---- 505.60B 480.40A 480.40A 485.20 -6.50 491.70 1550 ---- 501.00B 475.40A 475.40A 480.20 -6.50 486.70 1555 ---- 495.60B 470.40A 470.40A 475.20 -6.50 481.70 1560 ---- 490.60B 465.50A 465.50A 470.20 -6.50 476.70 1565 ---- 485.60B 460.40A 460.40A 465.20 -6.50 471.70 1570 ---- 480.50B 455.50A 455.50A 460.20 -6.50 466.70 1575 ---- 475.70B 450.30A 450.30A 455.20 -6.50 461.70 1580 ---- 470.70B 445.50A 445.50A 450.20 -6.50 456.70 1585 ---- 465.60B 440.40A 440.40A 445.20 -6.50 451.70 1590 ---- 460.60B 435.50A 435.50A 440.20 -6.50 446.70 1595 ---- 455.60B 430.40A 430.40A 435.20 -6.50 441.70 1600 ---- 451.10B 425.40A 425.40A 430.20 -6.50 436.70 6 1605 ---- 445.50B 420.50A 420.50A 425.20 -6.50 431.70 1610 ---- 440.70B 415.60A 415.60A 420.20 -6.50 426.70 1615 ---- 435.70B 410.50A 410.50A 415.20 -6.50 421.70 1620 ---- 430.80B 405.60A 405.60A 410.20 -6.50 416.70 1625 ---- 425.80B 398.80A 425.70B 405.20 -6.50 411.70 1630 ---- 420.80B 395.60A 395.60A 400.20 -6.50 406.70 1635 ---- 415.80B 390.70A 390.70A 395.20 -6.50 401.70 1640 ---- 410.80B 385.70A 385.70A 390.30 -6.50 396.80 1645 ---- 405.80B 380.80A 380.80A 385.30 -6.50 391.80 1650 ---- 402.80B 374.10A 402.80B 380.40 -6.50 386.90 1655 ---- 395.90B 370.90A 370.90A 375.40 -6.50 381.90 1660 ---- 391.00B 366.10A 366.10A 370.50 -6.50 377.00 1665 ---- 385.90B 361.10A 361.10A 365.60 -6.50 372.10 1670 ---- 381.20B 356.20A 356.20A 360.70 -6.50 367.20 1675 ---- 378.20B 349.70A 378.20B 355.80 -6.50 362.30 1680 ---- 371.40B 346.30A 346.30A 350.90 -6.50 357.40 1685 ---- 366.40B 341.50A 341.50A 346.00 -6.50 352.50 1690 ---- 361.50B 336.60A 336.60A 341.20 -6.50 347.70 1695 ---- 356.50B 331.90A 331.90A 336.30 -6.50 342.80 1700 ---- 353.70B 325.60A 353.70B 331.50 -6.50 338.00 26 1705 ---- 347.20B 322.40A 322.40A 326.70 -6.50 333.20 1 1710 ---- 342.20B 317.60A 317.60A 321.80 -6.60 328.40 1715 ---- 337.40B 312.70A 312.70A 317.10 -6.50 323.60 1720 ---- 332.60B 307.80A 307.80A 312.30 -6.50 318.80 1 1725 ---- 329.60B 301.80A 329.60B 307.50 -6.50 314.00 2 1730 ---- 323.20B 298.30A 298.30A 302.80 -6.50 309.30 5 1735 ---- 318.40B 293.60A 293.60A 298.00 -6.60 304.60 4 1740 ---- 313.50B 288.90A 288.90A 293.30 -6.50 299.80 35 38 1745 ---- 308.90B 284.40A 284.40A 288.60 -6.50 295.10 2 1750 ---- 305.80B 278.30A 305.80B 283.90 -6.60 290.50 8 1755 ---- 299.50B 275.00A 275.00A 279.30 -6.50 285.80 2 1760 ---- 294.80B 270.20A 270.20A 274.60 -6.60 281.20 1765 ---- 290.10B 265.80A 265.80A 270.00 -6.50 276.50 1770 ---- 285.50B 261.00A 261.00A 265.40 -6.50 271.90 1775 ---- 282.40B 255.40A 282.40B 260.80 -6.50 267.30 1780 ---- 276.20B 252.10A 252.10A 256.30 -6.50 262.80 2 1785 ---- 271.60B 246.30A 246.30A 251.70 -6.50 258.20 1790 ---- 267.00B 241.90A 241.90A 247.20 -6.50 253.70 1795 ---- 262.40B 237.40A 262.20B 242.70 -6.50 249.20 1800 ---- 259.40B 233.00A 259.40B 238.30 -6.50 244.80 35 58 1805 ---- 254.60B 228.60A 254.60B 233.80 -6.50 240.30 1810 ---- 250.40B 224.20A 250.40B 229.40 -6.50 235.90 1815 ---- 245.90B 219.90A 245.90B 225.00 -6.50 231.50 1820 ---- 241.40B 215.60A 241.40B 220.70 -6.50 227.20 1825 ---- 237.00B 211.30A 237.00B 216.40 -6.50 222.90 1830 ---- 232.60B 207.10A 232.60B 212.10 -6.50 218.60 1835 ---- 228.30B 202.90A 228.30B 207.80 -6.50 214.30 1840 ---- 223.90B 198.70A 223.90B 203.60 -6.50 210.10 210 1845 ---- 219.60B 194.60A 219.60B 199.50 -6.40 205.90 1850 ---- 215.40B 190.50A 215.40B 195.30 -6.50 201.80 13 1855 ---- 211.10B 186.50A 211.10B 191.20 -6.50 197.70 1860 ---- 206.90B 182.50A 206.90B 187.20 -6.40 193.60 1865 ---- 202.80B 178.60A 202.80B 183.10 -6.50 189.60 1 1870 ---- 198.60B 174.70A 198.60B 179.20 -6.40 185.60 250 1875 ---- 194.60B 170.80A 194.60B 175.30 -6.30 181.60 30 1880 ---- 190.50B 167.00A 190.50B 171.40 -6.30 177.70 1885 ---- 186.50B 163.20A 186.50B 167.50 -6.40 173.90 1890 ---- 182.60B 159.50A 182.60B 163.80 -6.30 170.10 1895 ---- 178.70B 155.90A 178.70B 160.00 -6.30 166.30 1900 ---- 174.80B 152.30A 174.80B 156.40 -6.20 162.60 74 1905 ---- 171.00B 148.70A 171.00B 152.70 -6.20 158.90 2 1910 ---- 167.20B 145.20A 167.20B 149.20 -6.10 155.30 1915 ---- 163.50B 141.80A 163.50B 145.70 -6.00 151.70 2 1920 ---- 159.80B 138.40A 159.80B 142.20 -6.00 148.20 1925 ---- 156.20B 135.00A 156.20B 138.80 -6.00 144.80 293 1930 ---- 152.60B 131.80A 131.80A 135.40 -6.00 141.40 1935 ---- 149.10B 128.50A 149.10B 132.20 -5.80 138.00 1940 ---- 145.60B 125.40A 125.40A 128.90 -5.90 134.80 1 1945 ---- 142.20B 122.30A 122.30A 125.70 -5.80 131.50 2 1950 ---- 138.90B 119.20A 119.20A 122.60 -5.80 128.40 526 1955 ---- 135.60B 116.30A 116.30A 119.50 -5.70 125.20 90 1960 ---- 132.30B 113.40A 113.40A 116.50 -5.70 122.20 40 1965 ---- 129.10B 110.50A 110.50A 113.60 -5.60 119.20 4 1970 ---- 126.00B 107.70A 107.70A 110.70 -5.50 116.20 66 1975 ---- 122.90B 104.90A 104.90A 107.90 -5.40 113.30 491 1980 ---- 119.90B 102.20A 102.20A 105.10 -5.40 110.50 14 1985 ---- 117.00B 99.60A 99.60A 102.40 -5.30 107.70 10 1990 ---- 114.10B 97.00A 97.00A 99.70 -5.30 105.00 23 1995 ---- 111.20B 94.50A 94.50A 97.10 -5.30 102.40 2 2000 ---- 108.50B 91.90A 91.90A 94.50 -5.30 99.80 530 2005 ---- 105.70B 89.50A 89.50A 92.10 -5.10 97.20 6 2010 ---- 103.10B 87.10A 87.10A 89.60 -5.10 94.70 160 2015 ---- 100.50B 84.80A 84.80A 87.20 -5.10 92.30 15 2020 ---- 98.00B 82.60A 82.60A 84.90 -5.00 89.90 47 2025 ---- 95.50B 80.40A 80.40A 82.70 -4.90 87.60 10 70 2030 ---- 93.00B 78.30A 78.30A 80.40 -4.90 85.30 151 2035 ---- 90.70B 76.20A 76.20A 78.30 -4.80 83.10 6 2040 77.70 88.30B 74.20A 74.20A 76.20 -4.80 16 81.00 255 335 2045 ---- 86.10B 72.20A 72.20A 74.10 -4.80 78.90 4 2050 ---- 83.80B 70.30A 70.30A 72.10 -4.70 25 76.80 3 568 2055 ---- 81.70B 68.40A 68.40A 70.20 -4.60 74.80 6 2060 ---- 79.60B 66.50A 66.50A 68.30 -4.60 72.90 142 2065 ---- 77.50B 64.80A 64.80A 66.50 -4.50 71.00 2070 ---- 75.50B 63.00A 63.00A 64.70 -4.40 69.10 2 2075 ---- 73.50B 61.30A 61.30A 62.90 -4.40 67.30 356 2080 ---- 71.60B 59.70A 59.70A 61.20 -4.40 65.60 205 2085 ---- 69.80B 58.10A 58.10A 59.60 -4.20 63.80 19 2090 ---- 67.90B 56.50A 56.50A 57.90 -4.30 62.20 88 2095 ---- 66.20B 55.00A 55.00A 56.40 -4.20 60.60 23 2100 ---- 64.40B 53.50A 53.50A 54.90 -4.10 59.00 200 1307 2105 ---- 62.80B 52.10A 52.10A 53.40 -4.10 57.50 3 2110 ---- 61.10B 50.70A 50.70A 51.90 -4.10 56.00 12 2115 ---- 59.50B 49.30A 49.30A 50.60 -3.90 54.50 11 2120 ---- 58.00B 48.00A 48.00A 49.20 -3.90 53.10 1 2125 ---- 56.50B 46.70A 46.70A 47.90 -3.80 51.70 1040 2130 ---- 55.00B 45.50A 45.50A 46.60 -3.80 50.40 1 2135 ---- 53.60B 44.20A 44.20A 45.40 -3.70 49.10 2140 ---- 52.20B 43.10A 43.10A 44.20 -3.60 47.80 60 2145 ---- 50.80B 41.90A 41.90A 43.00 -3.60 46.60 7 2150 ---- 49.60B 40.80A 40.80A 41.80 -3.60 45.40 657 2155 ---- 48.20B 39.80A 39.80A 40.70 -3.60 44.30 4 2160 ---- 47.00B 38.70A 38.70A 39.70 -3.40 43.10 3 2165 41.70 45.80B 37.70A 37.70A 38.60 -3.40 5 42.00 2170 ---- 44.60B 36.70A 36.70A 37.60 -3.40 41.00 11 2175 ---- 43.50B 35.80A 35.80A 36.60 -3.30 39.90 637 2180 ---- 42.40B 34.80A 34.80A 35.70 -3.20 38.90 8 2185 ---- 41.30B 33.90A 33.90A 34.80 -3.10 37.90 94 2190 ---- 40.30B 33.10A 33.10A 33.90 -3.10 37.00 78 2195 ---- 39.30B 32.20A 32.20A 33.00 -3.10 36.10 1 2200 34.60 38.30B 31.40A 31.40A 32.10 -3.10 61 35.20 945 2205 ---- 37.30B 30.60A 30.60A 31.30 -3.00 34.30 1 2210 ---- 36.40B 29.80A 29.80A 30.50 -3.00 33.50 2215 ---- 35.40B 29.00A 29.00A 29.70 -2.90 32.60 3 2220 ---- 34.50B 28.30A 28.30A 29.00 -2.80 31.80 27 2225 30.60 33.70B 27.60A 27.60A 28.30 -2.80 5 31.10 6 2230 ---- 32.80B 26.90A 26.90A 27.50 -2.80 30.30 2235 ---- 32.00B 26.20A 26.20A 26.80 -2.80 29.60 2240 26.30 31.20B 25.60A 25.60A 26.20 -2.60 5 28.80 16 2245 ---- 30.50B 25.00A 25.00A 25.50 -2.70 28.20 2250 ---- 29.70B 24.30A 24.30A 24.90 -2.60 27.50 890 2255 ---- 29.00B 23.70A 23.70A 24.30 -2.50 26.80 2260 ---- 28.30B 23.20A 23.20A 23.70 -2.50 26.20 422 2265 ---- 27.60B 22.60A 22.60A 23.10 -2.50 25.60 3 2270 ---- 26.90B 22.10A 22.10A 22.50 -2.50 1 25.00 9 2275 ---- 26.30B 21.50A 21.50A 22.00 -2.40 24.40 1460 2280 ---- 25.60B 21.00A 21.00A 21.40 -2.40 1 23.80 10 2285 ---- 25.00B 20.50A 20.50A 20.90 -2.40 23.30 2290 ---- 24.40B 20.00A 20.00A 20.40 -2.30 22.70 1 2300 21.60 23.40B 19.10A 23.40B 19.50 -2.20 9 21.70 3 1544 2310 ---- 22.10B 18.20A 18.20A 18.50 -2.20 20.70 49 2320 ---- 21.10B 17.40A 17.40A 17.70 -2.10 19.80 5 2325 ---- 20.60B 17.00A 17.00A 17.30 -2.10 19.40 572 2330 ---- 20.10B 16.60A 16.60A 16.90 -2.00 18.90 12 2340 ---- 19.20B 15.80A 15.80A 16.10 -2.00 18.10 76 2350 ---- 18.30B 15.10A 15.10A 15.40 -1.90 17.30 340 2360 ---- 17.50B 14.50A 14.50A 14.70 -1.90 16.60 49 2370 ---- 16.70B 13.90A 13.90A 14.00 -1.90 15.90 2375 ---- 16.30B 13.60A 13.60A 13.70 -1.80 15.50 252 2380 ---- 16.00B 13.30A 13.30A 13.40 -1.80 15.20 79 2390 ---- 15.30B 12.70A 12.70A 12.80 -1.80 14.60 2400 ---- 14.60B 12.10A 12.10A 12.30 -1.60 13.90 1572 2425 ---- 13.10B 10.90A 10.90A 11.00 -1.60 12.60 293 2450 ---- 11.80B 9.90A 9.90A 9.90 -1.40 11.30 296 2475 ---- 10.60B 8.90A 8.90A 9.00 -1.30 10.30 8 2500 9.70 9.70 8.10A 8.10A 8.10 -1.20 5 9.30 1 1764 2525 ---- 8.70B 7.40A 7.40A 7.40 -1.10 8.50 10 27 2550 ---- 7.90B 6.70A 6.70A 6.70 -1.00 7.70 36 53 2575 ---- 7.20B 6.20A 6.20A 6.10 -1.00 7.10 785 2650 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 35 231 3000 1.80 1.80 1.80 1.80 1.90 -.20 5 2.10 10 2266 3500 ---- ---- ---- ---- .80 UNCH .80 1 3 4000 .50 .50 .50 .50 .40 -.10 2 .50 OG NOV23 Gold Option CALL 1225 ---- 843.30B 818.30A 818.30A 823.40 -6.10 829.50 1250 ---- 818.50B 793.30A 793.30A 798.40 -6.10 804.50 1275 ---- 793.50B 768.30A 768.30A 773.40 -6.10 779.50 1300 ---- 768.60B 743.30A 743.30A 748.40 -6.10 754.50 1325 ---- 743.30B 718.30A 718.30A 723.40 -6.10 729.50 1350 ---- 718.50B 693.40A 693.40A 698.40 -6.10 704.50 1375 ---- 693.60B 668.30A 668.30A 673.40 -6.10 679.50 1400 ---- 668.80B 643.30A 643.30A 648.40 -6.10 654.50 1420 ---- 648.50B 623.40A 623.40A 628.40 -6.10 634.50 1425 ---- 643.60B 618.30A 618.30A 623.40 -6.10 629.50 1430 ---- 638.30B 613.40A 613.40A 618.40 -6.10 624.50 1440 ---- 628.50B 603.40A 603.40A 608.40 -6.10 614.50 1450 ---- 618.80B 593.30A 593.30A 598.40 -6.10 604.50 1460 ---- 608.50B 583.40A 583.40A 588.40 -6.10 594.50 1470 ---- 598.40B 573.40A 573.40A 578.40 -6.10 584.50 1475 ---- 593.60B 568.40A 568.40A 573.40 -6.10 579.50 1480 ---- 588.40B 563.40A 563.40A 568.40 -6.10 574.50 1490 ---- 578.40B 553.40A 553.40A 558.40 -6.10 564.50 1500 ---- 568.80B 543.40A 543.40A 548.40 -6.10 554.50 1510 ---- 558.40B 533.40A 533.40A 538.40 -6.10 544.50 1515 ---- 553.40B 528.40A 528.40A 533.40 -6.10 539.50 1520 ---- 548.40B 523.40A 523.40A 528.40 -6.10 534.50 1525 ---- 543.70B 518.50A 518.50A 523.40 -6.10 529.50 1530 ---- 538.40B 513.40A 513.40A 518.40 -6.10 524.50 1535 ---- 533.40B 508.40A 508.40A 513.40 -6.10 519.50 1540 ---- 528.60B 503.40A 503.40A 508.40 -6.10 514.50 1545 ---- 523.40B 498.40A 498.40A 503.40 -6.10 509.50 1550 ---- 518.90B 493.40A 493.40A 498.40 -6.10 504.50 1555 ---- 513.60B 488.40A 488.40A 493.40 -6.10 499.50 1560 ---- 508.60B 483.40A 483.40A 488.40 -6.10 494.50 1565 ---- 503.40B 478.40A 478.40A 483.40 -6.10 489.50 1570 ---- 498.60B 473.40A 473.40A 478.40 -6.10 484.50 1575 ---- 493.60B 468.50A 468.50A 473.40 -6.10 479.50 1580 ---- 488.40B 463.50A 463.50A 468.40 -6.10 474.50 1585 ---- 483.50B 458.50A 458.50A 463.40 -6.10 469.50 1590 ---- 478.60B 453.50A 453.50A 458.40 -6.10 464.50 1595 ---- 473.70B 448.50A 448.50A 453.40 -6.10 459.50 1600 ---- 469.20B 441.70A 441.70A 448.40 -6.10 454.50 1605 ---- 463.70B 438.50A 438.50A 443.40 -6.10 449.50 1610 ---- 458.70B 433.50A 433.50A 438.40 -6.10 444.50 1615 ---- 453.70B 428.50A 428.50A 433.40 -6.10 439.50 1620 ---- 448.70B 423.60A 423.60A 428.40 -6.10 434.50 1625 ---- 445.90B 416.90A 445.90B 423.40 -6.10 429.50 1630 ---- 438.80B 413.70A 413.70A 418.50 -6.10 424.60 1635 ---- 433.70B 408.80A 408.80A 413.50 -6.10 419.60 1640 ---- 428.70B 403.90A 403.90A 408.60 -6.10 414.70 1645 ---- 423.80B 398.90A 398.90A 403.60 -6.10 409.70 1650 ---- 421.10B 392.40A 421.10B 398.70 -6.10 404.80 1 1655 ---- 414.10B 389.10A 389.10A 393.80 -6.10 399.90 1660 ---- 409.20B 384.20A 384.20A 388.90 -6.10 395.00 1665 ---- 404.10B 379.40A 379.40A 384.00 -6.10 390.10 1670 ---- 399.20B 374.60A 374.60A 379.10 -6.20 385.30 1675 ---- 396.60B 368.20A 396.60B 374.30 -6.10 380.40 1680 ---- 389.60B 364.90A 364.90A 369.40 -6.20 375.60 1685 ---- 384.60B 360.00A 360.00A 364.60 -6.10 370.70 1690 ---- 379.90B 355.30A 355.30A 359.80 -6.10 365.90 1695 ---- 375.10B 350.30A 350.30A 355.00 -6.10 361.10 1700 ---- 372.30B 344.20A 372.30B 350.20 -6.10 356.30 23 1705 ---- 365.40B 340.70A 340.70A 345.40 -6.20 351.60 1710 ---- 360.70B 336.00A 336.00A 340.60 -6.20 346.80 2 2 1715 ---- 355.90B 331.20A 331.20A 335.90 -6.20 342.10 1720 ---- 351.20B 326.60A 326.60A 331.20 -6.10 337.30 1725 ---- 348.40B 320.60A 348.40B 326.50 -6.10 332.60 1730 ---- 341.70B 317.20A 317.20A 321.80 -6.10 327.90 1735 ---- 337.00B 312.50A 312.50A 317.10 -6.10 323.20 1740 ---- 332.30B 307.90A 307.90A 312.40 -6.20 318.60 1745 ---- 327.70B 303.10A 303.10A 307.80 -6.10 313.90 1750 ---- 324.80B 297.40A 324.80B 303.10 -6.20 309.30 9 1755 ---- 318.40B 294.00A 294.00A 298.50 -6.20 304.70 1760 ---- 313.70B 289.30A 289.30A 293.90 -6.20 300.10 1765 ---- 309.00B 284.80A 284.80A 289.40 -6.10 295.50 1 1770 ---- 304.40B 280.40A 280.40A 284.80 -6.20 291.00 1775 ---- 301.60B 274.70A 301.60B 280.30 -6.20 286.50 1780 ---- 295.20B 270.20A 270.20A 275.80 -6.10 281.90 1785 ---- 290.80B 265.80A 290.80B 271.30 -6.20 277.50 1 1790 ---- 286.20B 261.30A 286.20B 266.80 -6.20 273.00 1 1795 ---- 282.10B 256.90A 282.10B 262.40 -6.10 268.50 1 1800 ---- 278.90B 252.50A 278.90B 258.00 -6.10 264.10 1805 ---- 274.40B 248.20A 274.40B 253.60 -6.10 259.70 1810 ---- 269.90B 243.90A 269.90B 249.20 -6.20 255.40 1815 ---- 265.50B 239.60A 265.50B 244.90 -6.10 251.00 1820 ---- 261.10B 235.30A 261.10B 240.60 -6.10 246.70 1825 ---- 256.70B 231.10A 256.70B 236.30 -6.10 242.40 1830 ---- 252.40B 226.90A 252.40B 232.10 -6.10 238.20 1835 ---- 248.00B 222.70A 247.90B 227.90 -6.10 234.00 1840 ---- 243.80B 218.60A 243.80B 223.70 -6.10 229.80 1845 ---- 239.50B 214.50A 239.50B 219.60 -6.00 225.60 1850 ---- 235.30B 210.50A 235.30B 215.50 -6.00 221.50 1855 ---- 231.10B 206.50A 231.10B 211.40 -6.00 217.40 1860 ---- 226.90B 202.50A 226.90B 207.40 -6.00 213.40 1865 ---- 222.80B 198.60A 222.80B 203.40 -6.00 209.40 1870 ---- 218.70B 194.70A 218.70B 199.50 -5.90 205.40 1 1875 ---- 214.60B 190.80A 214.60B 195.60 -5.90 201.50 1 1880 ---- 210.60B 187.00A 210.60B 191.70 -5.90 197.60 1885 ---- 206.70B 183.30A 206.70B 187.90 -5.90 193.80 1890 ---- 202.70B 179.60A 202.70B 184.10 -5.90 190.00 1 1895 ---- 198.80B 175.90A 198.80B 180.40 -5.80 186.20 1 1900 ---- 195.00B 172.30A 195.00B 176.70 -5.80 182.50 301 1905 ---- 191.20B 168.70A 191.20B 173.00 -5.80 178.80 1910 ---- 187.40B 165.20A 187.40B 169.50 -5.70 175.20 3 1915 ---- 183.70B 161.70A 161.70A 165.90 -5.80 171.70 1920 ---- 180.00B 158.30A 158.30A 162.40 -5.70 168.10 1925 ---- 176.40B 154.90A 154.90A 159.00 -5.70 164.70 1930 ---- 172.80B 151.60A 151.60A 155.60 -5.70 161.30 1 1935 ---- 169.20B 148.30A 148.30A 152.30 -5.60 157.90 1940 ---- 165.70B 145.10A 145.10A 149.00 -5.60 154.60 1945 ---- 162.30B 141.90A 141.90A 145.70 -5.60 151.30 1950 ---- 158.90B 138.80A 138.80A 142.50 -5.60 148.10 1955 ---- 155.60B 135.80A 135.80A 139.40 -5.50 144.90 1960 ---- 152.30B 132.70A 132.70A 136.30 -5.50 141.80 1965 ---- 149.00B 129.80A 129.80A 133.30 -5.40 138.70 1970 ---- 145.80B 126.90A 126.90A 130.30 -5.40 135.70 1975 ---- 142.70B 124.00A 124.00A 127.30 -5.40 132.70 1980 ---- 139.60B 121.20A 121.20A 124.50 -5.30 129.80 24 1985 ---- 136.50B 118.50A 118.50A 121.60 -5.30 126.90 1990 ---- 133.50B 115.80A 115.80A 118.80 -5.30 124.10 1995 ---- 130.60B 113.10A 113.10A 116.10 -5.20 121.30 2000 ---- 127.70B 110.50A 110.50A 113.40 -5.20 118.60 84 2005 ---- 124.90B 108.00A 108.00A 110.80 -5.10 115.90 2010 ---- 122.10B 105.50A 105.50A 108.20 -5.10 113.30 195 2015 ---- 119.40B 103.00A 103.00A 105.70 -5.00 110.70 204 2020 ---- 116.70B 100.50A 100.50A 103.20 -5.00 108.20 2025 ---- 114.20B 98.20A 98.20A 100.80 -4.90 105.70 2 2030 ---- 111.70B 95.90A 95.90A 98.40 -4.90 103.30 2035 ---- 109.20B 93.60A 93.60A 96.10 -4.80 100.90 43 2040 ---- 106.70B 91.40A 91.40A 93.80 -4.80 98.60 2 2045 ---- 104.20B 89.30A 89.30A 91.60 -4.70 96.30 160 2050 ---- 101.90B 87.20A 87.20A 89.40 -4.70 94.10 233 2055 ---- 99.60B 85.10A 85.10A 87.30 -4.60 91.90 2060 ---- 97.30B 83.10A 83.10A 85.30 -4.50 89.80 25 2065 ---- 95.00B 81.20A 81.20A 83.20 -4.60 87.80 19 2070 ---- 92.80B 79.20A 79.20A 81.20 -4.50 85.70 249 2075 ---- 90.70B 77.40A 77.40A 79.30 -4.40 83.70 6 2080 ---- 88.70B 75.50A 75.50A 77.40 -4.40 81.80 2 2085 ---- 86.60B 73.80A 73.80A 75.60 -4.30 79.90 24 2090 ---- 84.60B 72.00A 72.00A 73.80 -4.30 78.10 2 2095 ---- 82.70B 70.30A 70.30A 72.00 -4.30 76.30 3 2100 ---- 80.80B 68.70A 68.70A 70.30 -4.20 74.50 280 2105 ---- 78.90B 67.10A 67.10A 68.70 -4.10 72.80 1 2110 ---- 77.10B 65.50A 65.50A 67.00 -4.10 71.10 7 2115 ---- 75.30B 64.00A 64.00A 65.50 -4.00 69.50 2120 ---- 73.60B 62.50A 62.50A 63.90 -4.00 67.90 1 2125 ---- 71.90B 61.00A 61.00A 62.40 -4.00 66.40 9 2130 ---- 70.30B 59.60A 59.60A 60.90 -3.90 64.80 2135 ---- 68.70B 58.20A 58.20A 59.50 -3.90 63.40 2140 ---- 67.10B 56.90A 56.90A 58.10 -3.80 61.90 1 1 2145 ---- 65.60B 55.60A 55.60A 56.80 -3.70 60.50 2150 ---- 64.10B 54.30A 54.30A 55.40 -3.80 59.20 168 2155 ---- 62.60B 53.00A 53.00A 54.20 -3.60 57.80 3 2160 ---- 61.20B 51.80A 51.80A 52.90 -3.60 56.50 1 2165 ---- 59.80B 50.60A 50.60A 51.70 -3.60 55.30 44 2170 ---- 58.50B 49.50A 49.50A 50.50 -3.50 54.00 1 2175 ---- 57.20B 48.30A 48.30A 49.30 -3.50 52.80 3 2180 ---- 55.90B 47.20A 47.20A 48.20 -3.50 51.70 8 2185 ---- 54.60B 46.20A 46.20A 47.10 -3.40 50.50 3 2190 ---- 53.40B 45.10A 45.10A 46.00 -3.40 49.40 2 2195 ---- 52.20B 44.10A 44.10A 45.00 -3.30 48.30 2 2200 ---- 51.10B 43.10A 43.10A 44.00 -3.30 47.30 937 2205 ---- 49.90B 42.10A 42.10A 43.00 -3.30 46.30 1 2210 ---- 48.80B 41.20A 41.20A 42.00 -3.20 45.20 5 2215 ---- 47.70B 40.30A 40.30A 41.10 -3.20 44.30 2220 ---- 46.60B 39.40A 39.40A 40.10 -3.20 43.30 1 2225 ---- 45.70B 38.50A 38.50A 39.20 -3.20 42.40 18 2230 ---- 44.60B 37.60A 37.60A 38.40 -3.10 41.50 13 2235 ---- 43.60B 36.80A 36.80A 37.50 -3.10 40.60 2240 ---- 42.70B 36.00A 36.00A 36.70 -3.00 39.70 1 2245 ---- 41.80B 35.20A 35.20A 35.90 -3.00 38.90 1 2250 34.60 40.90B 34.50A 34.50A 35.10 -3.00 1 38.10 200 864 2255 ---- 40.00B 33.70A 33.70A 34.30 -3.00 37.30 16 2260 35.00 39.10B 33.00A 39.10B 33.60 -2.90 1 36.50 30 2265 ---- 38.30B 32.30A 32.30A 32.90 -2.80 35.70 2270 ---- 37.50B 31.60A 31.60A 32.10 -2.90 35.00 2275 ---- 36.70B 30.90A 30.90A 31.50 -2.70 34.20 81 2280 ---- 35.90B 30.20A 30.20A 30.80 -2.70 33.50 1 2285 ---- 35.20B 29.60A 29.60A 30.10 -2.70 32.80 2290 ---- 34.40B 29.00A 29.00A 29.50 -2.60 32.10 2295 ---- 33.70B 28.40A 28.40A 28.90 -2.60 31.50 2300 28.50 33.10B 27.80A 28.40B 28.20 -2.60 60 30.80 495 2305 ---- 32.30B 27.20A 27.20A 27.60 -2.60 30.20 2310 ---- 31.70B 26.60A 26.60A 27.10 -2.50 29.60 1 2320 ---- 30.40B 25.60A 25.60A 25.90 -2.50 28.40 1 2325 ---- 29.70B 25.00A 25.00A 25.40 -2.40 27.80 2330 ---- 29.10B 24.50A 24.50A 24.90 -2.40 27.30 18 2340 ---- 27.90B 23.60A 23.60A 23.90 -2.30 26.20 1 2350 ---- 26.80B 22.60A 22.60A 22.90 -2.30 25.20 200 504 2360 ---- 25.70B 21.70A 21.70A 22.00 -2.20 24.20 2 2370 ---- 24.70B 20.90A 20.90A 21.10 -2.10 23.20 1 2375 ---- 24.20B 20.50A 20.50A 20.70 -2.10 22.80 40 2380 ---- 23.70B 20.10A 20.10A 20.30 -2.00 22.30 1 2390 ---- 22.80B 19.30A 19.30A 19.50 -2.00 21.50 2400 20.00 21.90B 18.60A 18.60A 18.70 -2.00 2 20.70 192 2410 ---- 21.00B 17.90A 17.90A 18.00 -1.90 19.90 2425 ---- 19.90B 16.90A 16.90A 17.00 -1.80 18.80 2450 ---- 18.10B 15.40A 15.40A 15.50 -1.70 17.20 2 2475 ---- 16.40B 14.10A 14.10A 14.10 -1.60 15.70 7 2500 13.00 15.00B 12.90A 13.00 12.90 -1.50 1 14.40 1 24 2525 ---- 13.70B 11.90A 11.90A 11.80 -1.40 13.20 1 2550 ---- 12.60B 10.90A 10.90A 10.80 -1.30 12.10 34 2575 ---- 11.50B 10.10A 10.10A 9.90 -1.30 11.20 91 2600 ---- 10.60B 9.30A 9.30A 9.20 -1.10 10.30 101 2800 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 61 OG DEC23 Gold Option CALL 1000 ---- 1068.00B 1043.40A 1043.40A 1048.40 -6.10 1054.50 1025 ---- 1043.00B 1018.40A 1018.40A 1023.40 -6.10 1029.50 1050 ---- 1018.10B 993.50A 993.50A 998.40 -6.10 1004.50 1075 ---- 993.10B 968.50A 968.50A 973.40 -6.10 979.50 1080 ---- 988.00B 963.40A 963.40A 968.40 -6.10 974.50 1090 ---- 978.10B 953.40A 953.40A 958.40 -6.10 964.50 1100 ---- 968.10B 943.80A 943.80A 948.40 -6.10 954.50 1110 ---- 958.10B 933.40A 933.40A 938.40 -6.10 944.50 1120 ---- 948.10B 923.40A 923.40A 928.40 -6.10 934.50 1125 ---- 943.10B 918.50A 918.50A 923.40 -6.10 929.50 1130 ---- 938.10B 913.40A 913.40A 918.40 -6.10 924.50 1140 ---- 928.10B 903.40A 903.40A 908.40 -6.10 914.50 1150 ---- 918.00B 893.50A 893.50A 898.40 -6.10 904.50 1160 ---- 908.10B 883.40A 883.40A 888.40 -6.10 894.50 1170 ---- 898.10B 873.40A 873.40A 878.40 -6.10 884.50 1175 ---- 893.00B 868.50A 868.50A 873.40 -6.10 879.50 1180 ---- 888.10B 863.40A 863.40A 868.40 -6.10 874.50 1185 ---- 883.10B 858.40A 858.40A 863.40 -6.10 869.50 1190 ---- 878.10B 853.40A 853.40A 858.40 -6.10 864.50 1195 ---- 873.10B 848.40A 848.40A 853.40 -6.10 859.50 1200 ---- 868.20B 843.50A 843.50A 848.40 -6.10 854.50 1205 ---- 863.20B 838.60A 838.60A 843.40 -6.10 849.50 1210 ---- 858.20B 833.60A 833.60A 838.40 -6.10 844.50 1215 ---- 853.20B 828.60A 828.60A 833.40 -6.10 839.50 1220 ---- 848.00B 823.60A 823.60A 828.40 -6.10 834.50 1225 ---- 843.20B 818.50A 818.50A 823.40 -6.10 829.50 1230 ---- 838.10B 813.50A 813.50A 818.40 -6.10 824.50 1235 ---- 833.10B 808.60A 808.60A 813.40 -6.10 819.50 1240 ---- 828.20B 803.60A 803.60A 808.40 -6.10 814.50 1245 ---- 823.20B 798.60A 798.60A 803.40 -6.10 809.50 1250 ---- 818.20B 793.50A 793.50A 798.40 -6.10 804.50 1255 ---- 813.20B 788.60A 788.60A 793.40 -6.10 799.50 1260 ---- 808.20B 783.60A 783.60A 788.40 -6.10 794.50 1265 ---- 803.20B 778.60A 778.60A 783.40 -6.10 789.50 1270 ---- 798.20B 773.50A 773.50A 778.40 -6.10 784.50 1275 ---- 793.10B 768.50A 768.50A 773.40 -6.10 779.50 1280 ---- 788.20B 763.50A 763.50A 768.40 -6.10 774.50 1285 ---- 783.20B 758.60A 758.60A 763.40 -6.10 769.50 1290 ---- 778.20B 753.60A 753.60A 758.40 -6.10 764.50 1295 ---- 773.20B 748.50A 748.50A 753.40 -6.10 759.50 1300 ---- 768.30B 743.50A 743.50A 748.40 -6.10 754.50 1305 ---- 763.20B 738.60A 738.60A 743.40 -6.10 749.50 1310 ---- 758.20B 733.50A 733.50A 738.40 -6.10 744.50 1315 ---- 753.20B 728.50A 728.50A 733.40 -6.10 739.50 1320 ---- 748.20B 723.50A 723.50A 728.40 -6.10 734.50 1325 ---- 743.30B 718.50A 718.50A 723.40 -6.10 729.50 1330 ---- 738.20B 713.60A 713.60A 718.40 -6.10 724.50 1335 ---- 733.20B 708.50A 708.50A 713.40 -6.10 719.50 1340 ---- 728.20B 703.60A 703.60A 708.40 -6.10 714.50 1345 ---- 723.20B 698.60A 698.60A 703.40 -6.10 709.50 1350 ---- 718.10B 693.80A 693.80A 698.40 -6.10 704.50 1355 ---- 713.30B 688.50A 688.50A 693.40 -6.10 699.50 1360 ---- 708.30B 683.60A 683.60A 688.40 -6.10 694.50 1365 ---- 703.30B 678.60A 678.60A 683.40 -6.10 689.50 1370 ---- 698.30B 673.60A 673.60A 678.40 -6.10 684.50 1375 ---- 693.40B 668.40A 668.40A 673.40 -6.10 679.50 1380 ---- 688.30B 663.60A 663.60A 668.40 -6.10 674.50 1385 ---- 683.30B 658.60A 658.60A 663.40 -6.10 669.50 1390 ---- 678.30B 653.60A 653.60A 658.40 -6.10 664.50 1395 ---- 673.30B 648.50A 648.50A 653.40 -6.10 659.50 1400 ---- 668.40B 643.50A 643.50A 648.40 -6.10 654.50 1405 ---- 663.30B 638.60A 638.60A 643.40 -6.10 649.50 1410 ---- 658.30B 633.60A 633.60A 638.40 -6.10 644.50 1415 ---- 653.30B 628.50A 628.50A 633.40 -6.10 639.50 1420 ---- 648.30B 623.60A 623.60A 628.40 -6.10 634.50 1425 ---- 643.40B 618.50A 618.50A 623.40 -6.10 629.50 1430 ---- 638.30B 613.50A 613.50A 618.40 -6.10 624.50 1435 ---- 633.30B 608.50A 608.50A 613.40 -6.10 619.50 1440 ---- 628.30B 603.60A 603.60A 608.40 -6.10 614.50 1445 ---- 623.30B 598.60A 598.60A 603.40 -6.10 609.50 1450 ---- 618.40B 593.50A 593.50A 598.40 -6.10 604.50 1455 ---- 613.30B 588.50A 588.50A 593.40 -6.10 599.50 1460 ---- 608.30B 583.60A 583.60A 588.40 -6.10 594.50 1465 ---- 603.30B 578.50A 578.50A 583.40 -6.10 589.50 1470 ---- 598.20B 573.60A 573.60A 578.40 -6.10 584.50 1475 ---- 593.40B 568.40A 568.40A 573.40 -6.10 579.50 1480 ---- 588.30B 563.60A 563.60A 568.40 -6.10 574.50 1485 ---- 583.20B 558.60A 558.60A 563.40 -6.10 569.50 1490 ---- 578.20B 553.60A 553.60A 558.40 -6.10 564.50 1495 ---- 573.40B 548.50A 548.50A 553.40 -6.10 559.50 1500 ---- 568.60B 543.50A 543.50A 548.40 -6.10 554.50 1505 ---- 563.40B 538.60A 538.60A 543.40 -6.10 549.50 1510 ---- 558.40B 533.60A 533.60A 538.40 -6.10 544.50 1515 ---- 553.40B 528.50A 528.50A 533.40 -6.10 539.50 1520 ---- 548.40B 523.60A 523.60A 528.40 -6.10 534.50 1525 ---- 543.50B 518.50A 518.50A 523.40 -6.10 529.50 1530 ---- 538.40B 513.60A 513.60A 518.40 -6.10 524.50 1535 ---- 533.40B 508.50A 508.50A 513.40 -6.10 519.50 1540 ---- 528.40B 503.60A 503.60A 508.40 -6.10 514.50 1545 ---- 523.40B 498.60A 498.60A 503.40 -6.10 509.50 1550 ---- 518.70B 493.50A 493.50A 498.40 -6.10 504.50 1555 ---- 513.40B 488.50A 488.50A 493.40 -6.10 499.50 1560 ---- 508.40B 483.60A 483.60A 488.40 -6.10 494.50 1565 ---- 503.50B 478.60A 478.60A 483.40 -6.10 489.50 1570 ---- 498.30B 473.60A 473.60A 478.40 -6.10 484.50 1575 ---- 493.50B 468.50A 468.50A 473.40 -6.10 479.50 1580 ---- 488.50B 463.60A 463.60A 468.40 -6.10 474.50 1585 ---- 483.50B 458.70A 458.70A 463.40 -6.10 469.50 1590 ---- 478.40B 453.70A 453.70A 458.40 -6.10 464.50 1595 ---- 473.60B 448.70A 448.70A 453.40 -6.10 459.50 1600 ---- 470.90B 441.80A 470.90B 448.40 -6.10 454.50 95 1605 ---- 463.60B 438.80A 438.80A 443.40 -6.10 449.50 1610 ---- 458.50B 433.90A 433.90A 438.50 -6.10 444.60 1615 ---- 453.70B 428.90A 428.90A 433.50 -6.10 439.60 1620 ---- 448.80B 424.10A 424.10A 428.60 -6.10 434.70 1625 ---- 446.00B 417.30A 446.00B 423.70 -6.10 429.80 50 1630 ---- 438.90B 414.30A 414.30A 418.80 -6.00 424.80 1635 ---- 434.00B 409.30A 409.30A 413.90 -6.10 420.00 1640 ---- 429.10B 404.50A 404.50A 409.00 -6.10 415.10 1645 ---- 424.20B 399.70A 399.70A 404.10 -6.10 410.20 1650 ---- 421.50B 393.10A 421.50B 399.30 -6.10 405.40 100 1655 ---- 414.30B 389.90A 389.90A 394.40 -6.10 400.50 1660 ---- 409.60B 385.20A 385.20A 389.60 -6.10 395.70 1665 ---- 404.80B 380.40A 380.40A 384.80 -6.10 390.90 1670 ---- 400.00B 375.50A 375.50A 380.00 -6.10 386.10 1675 ---- 397.30B 369.20A 397.30B 375.20 -6.10 381.30 1680 ---- 390.30B 366.00A 366.00A 370.40 -6.10 376.50 1685 ---- 385.50B 361.20A 361.20A 365.70 -6.10 371.80 1690 ---- 380.60B 356.50A 356.50A 360.90 -6.10 367.00 1695 ---- 376.00B 351.70A 351.70A 356.20 -6.10 362.30 1700 ---- 373.40B 345.60A 373.40B 351.50 -6.10 357.60 265 1705 ---- 366.40B 342.30A 342.30A 346.80 -6.10 352.90 1710 ---- 361.70B 337.70A 337.70A 342.10 -6.10 348.20 1715 ---- 357.20B 333.00A 333.00A 337.50 -6.10 343.60 1720 ---- 352.50B 328.40A 328.40A 332.80 -6.10 338.90 1725 ---- 349.80B 322.40A 349.80B 328.20 -6.10 334.30 2 1730 ---- 343.30B 319.10A 319.10A 323.60 -6.10 329.70 1735 ---- 338.70B 314.60A 314.60A 319.00 -6.10 325.10 1 1740 ---- 334.00B 309.90A 309.90A 314.40 -6.10 320.50 1 1745 ---- 329.40B 305.50A 305.50A 309.90 -6.10 316.00 1750 ---- 326.60B 299.70A 326.60B 305.30 -6.20 311.50 551 1755 ---- 320.30B 295.20A 295.20A 300.80 -6.10 306.90 1760 ---- 315.70B 290.80A 290.80A 296.30 -6.10 302.40 1765 ---- 311.20B 286.40A 311.20B 291.90 -6.10 298.00 1770 ---- 306.70B 282.00A 306.60B 287.40 -6.10 293.50 1775 ---- 303.90B 277.60A 303.90B 283.00 -6.10 289.10 122 1780 ---- 299.40B 273.20A 299.40B 278.60 -6.10 284.70 1785 ---- 295.00B 268.90A 295.00B 274.20 -6.10 280.30 1 1790 ---- 290.50B 264.60A 290.50B 269.90 -6.10 276.00 1795 ---- 286.10B 260.30A 286.10B 265.60 -6.10 271.70 1800 ---- 281.80B 256.10A 281.80B 261.30 -6.10 267.40 5741 1805 ---- 277.40B 251.80A 277.40B 257.00 -6.10 263.10 1810 ---- 273.00B 247.70A 272.90B 252.80 -6.10 258.90 1815 ---- 268.70B 243.50A 268.60B 248.60 -6.10 254.70 1820 ---- 264.50B 239.40A 264.50B 244.50 -6.00 250.50 1825 ---- 260.20B 235.30A 260.20B 240.30 -6.10 246.40 1830 ---- 256.00B 231.30A 256.00B 236.20 -6.00 242.20 50 1835 ---- 251.80B 227.20A 251.80B 232.20 -6.00 238.20 1 1840 ---- 247.70B 223.20A 247.70B 228.10 -6.00 234.10 1 1845 ---- 243.50B 219.30A 243.50B 224.20 -5.90 230.10 1850 ---- 239.40B 215.40A 239.40B 220.20 -6.00 226.20 1754 1855 ---- 235.40B 211.50A 235.40B 216.30 -5.90 222.20 1 2 1860 ---- 231.40B 207.70A 231.40B 212.40 -5.90 218.30 75 1865 ---- 227.40B 203.90A 227.40B 208.60 -5.90 214.50 1870 ---- 223.40B 200.10A 223.40B 204.80 -5.90 210.70 100 1875 ---- 219.50B 196.40A 196.40A 201.00 -5.90 206.90 670 1880 ---- 215.70B 192.80A 192.80A 197.30 -5.90 203.20 130 1885 ---- 211.80B 189.20A 189.20A 193.60 -5.90 199.50 1890 ---- 208.00B 185.60A 185.60A 190.00 -5.80 195.80 1 1895 ---- 204.30B 182.10A 182.10A 186.40 -5.80 192.20 1900 ---- 200.60B 178.60A 178.60A 182.90 -5.80 188.70 1592 1905 ---- 196.90B 175.10A 175.10A 179.40 -5.80 185.20 10 1910 ---- 193.30B 171.70A 171.70A 175.90 -5.80 181.70 50 1915 ---- 189.70B 168.40A 168.40A 172.50 -5.80 178.30 1 1920 ---- 186.10B 165.10A 165.10A 169.10 -5.80 174.90 30 1925 ---- 182.60B 161.80A 161.80A 165.80 -5.80 171.60 535 1930 ---- 179.20B 158.70A 158.70A 162.50 -5.80 168.30 1 1935 ---- 175.80B 155.50A 155.50A 159.30 -5.70 165.00 1 1940 ---- 172.40B 152.40A 152.40A 156.10 -5.70 161.80 101 1945 ---- 169.10B 149.30A 149.30A 153.00 -5.60 158.60 286 1950 ---- 165.80B 146.30A 146.30A 149.90 -5.60 155.50 76 10064 1955 ---- 162.60B 143.30A 143.30A 146.90 -5.60 152.50 1960 ---- 159.40B 140.40A 140.40A 143.90 -5.50 149.40 1 1965 ---- 156.20B 137.50A 137.50A 140.90 -5.60 146.50 1970 ---- 153.10B 134.70A 134.70A 138.00 -5.50 143.50 103 1975 ---- 150.10B 131.90A 131.90A 135.20 -5.40 140.60 131 1980 ---- 147.10B 129.10A 129.10A 132.40 -5.40 137.80 1 1985 ---- 144.20B 126.50A 126.50A 129.60 -5.40 135.00 1990 ---- 141.30B 123.80A 123.80A 126.90 -5.40 132.30 53 1995 ---- 138.40B 121.20A 121.20A 124.20 -5.40 129.60 1 2000 ---- 135.60B 118.70A 118.70A 121.60 -5.30 126.90 76 5510 2005 ---- 132.80B 116.20A 116.20A 119.10 -5.20 124.30 201 2010 ---- 130.10B 113.80A 113.80A 116.50 -5.20 121.70 2015 ---- 127.50B 111.40A 111.40A 114.10 -5.10 119.20 32 2020 ---- 125.10B 109.00A 109.00A 111.70 -5.10 116.80 18 2025 ---- 122.60B 106.70A 106.70A 109.30 -5.00 114.30 571 2030 ---- 120.10B 104.50A 104.50A 107.00 -5.00 112.00 513 2035 ---- 117.60B 102.30A 102.30A 104.70 -4.90 109.60 26 2040 ---- 115.20B 100.10A 100.10A 102.40 -4.90 107.30 63 2045 ---- 112.80B 98.00A 98.00A 100.20 -4.90 105.10 4 2050 ---- 110.40B 95.90A 95.90A 98.10 -4.80 100 102.90 5 2496 2055 ---- 108.10B 93.90A 93.90A 96.00 -4.70 10 100.70 1 2060 ---- 105.90B 91.80A 91.80A 93.90 -4.70 98.60 8 245 2065 ---- 103.70B 89.90A 89.90A 91.90 -4.70 96.60 2070 ---- 101.50B 88.00A 88.00A 90.00 -4.60 94.60 26 2075 ---- 99.40B 86.10A 86.10A 88.00 -4.60 92.60 377 2080 ---- 97.40B 84.30A 84.30A 86.10 -4.50 90.60 44 2085 ---- 95.30B 82.50A 82.50A 84.30 -4.40 88.70 19 2090 ---- 93.30B 80.80A 80.80A 82.50 -4.40 86.90 21 2095 ---- 91.40B 79.00A 79.00A 80.70 -4.40 85.10 24 2100 ---- 89.50B 77.30A 77.30A 79.00 -4.30 83.30 11307 2105 ---- 87.60B 75.70A 75.70A 77.30 -4.30 81.60 25 2110 ---- 85.80B 74.10A 74.10A 75.70 -4.20 79.90 75 2115 ---- 84.00B 72.50A 72.50A 74.10 -4.10 78.20 2120 ---- 82.30B 71.00A 71.00A 72.50 -4.10 76.60 49 2125 ---- 80.60B 69.50A 69.50A 71.00 -4.00 75.00 126 2130 ---- 78.90B 68.10A 68.10A 69.50 -4.00 73.50 433 2135 ---- 77.30B 66.70A 66.70A 68.00 -3.90 71.90 5 2140 ---- 75.70B 65.30A 65.30A 66.60 -3.90 70.50 1 2145 ---- 74.20B 64.00A 64.00A 65.20 -3.80 69.00 3 2150 ---- 72.70B 62.60A 62.60A 63.80 -3.80 35 67.60 4006 2155 ---- 71.20B 61.40A 61.40A 62.50 -3.70 66.20 1 2160 ---- 69.70B 60.10A 60.10A 61.20 -3.70 64.90 3 2165 ---- 68.30B 58.80A 58.80A 59.90 -3.70 63.60 6 2170 ---- 66.90B 57.70A 57.70A 58.70 -3.60 62.30 7 2175 ---- 65.60B 56.50A 56.50A 57.50 -3.60 61.10 421 2180 ---- 64.30B 55.30A 55.30A 56.30 -3.50 59.80 9 2185 ---- 63.00B 54.20A 54.20A 55.10 -3.60 58.70 12 2190 ---- 61.70B 53.10A 53.10A 54.00 -3.50 57.50 4 2195 ---- 60.40B 52.00A 52.00A 52.90 -3.50 56.40 2 2200 ---- 59.30B 50.90A 50.90A 51.80 -3.50 55.30 502 4470 2205 ---- 58.10B 49.90A 49.90A 50.80 -3.40 54.20 8 2210 ---- 56.90B 48.90A 48.90A 49.70 -3.40 53.10 1 2215 ---- 55.80B 48.00A 48.00A 48.70 -3.40 52.10 2 2220 ---- 54.70B 47.00A 47.00A 47.80 -3.30 51.10 6 2225 ---- 53.70B 46.10A 46.10A 46.80 -3.30 50.10 1222 2230 ---- 52.60B 45.10A 45.10A 45.90 -3.20 49.10 7 2235 ---- 51.60B 44.30A 44.30A 45.00 -3.20 48.20 2 2240 ---- 50.50B 43.40A 43.40A 44.10 -3.20 47.30 1 2245 ---- 49.60B 42.50A 42.50A 43.20 -3.20 46.40 1 2250 ---- 48.60B 41.70A 41.70A 42.40 -3.10 1000 45.50 4221 2255 ---- 47.60B 40.90A 40.90A 41.60 -3.00 44.60 2260 ---- 46.70B 40.10A 40.10A 40.70 -3.10 43.80 100 2265 ---- 45.80B 39.30A 39.30A 40.00 -3.00 43.00 5 2270 ---- 44.90B 38.60A 38.60A 39.20 -3.00 42.20 2275 43.90 44.10B 37.60 37.80B 38.40 -3.00 4 41.40 360 2280 ---- 43.30B 37.10A 37.10A 37.70 -2.90 40.60 2285 ---- 42.50B 36.40A 36.40A 37.00 -2.90 39.90 2290 ---- 41.70B 35.70A 35.70A 36.30 -2.80 39.10 2295 ---- 40.90B 35.00A 35.00A 35.60 -2.80 38.40 1 2300 ---- 40.20B 34.40A 34.40A 34.90 -2.80 20 37.70 175 6626 2305 ---- 39.40B 33.70A 33.70A 34.30 -2.70 37.00 2310 ---- 38.70B 33.10A 33.10A 33.60 -2.70 36.30 2315 ---- 37.90B 32.50A 32.50A 33.00 -2.70 35.70 1 2320 ---- 37.20B 31.90A 31.90A 32.40 -2.60 35.00 2325 ---- 36.60B 31.30A 31.30A 31.80 -2.60 34.40 2000 2330 ---- 35.90B 30.70A 30.70A 31.20 -2.60 33.80 1 2335 ---- 35.20B 30.20A 30.20A 30.60 -2.60 33.20 2340 ---- 34.60B 29.60A 29.60A 30.00 -2.60 32.60 7 2345 ---- 34.00B 29.10A 29.10A 29.50 -2.50 32.00 2350 ---- 33.40B 28.60A 28.60A 29.00 -2.40 31.40 10958 2360 ---- 32.10B 27.50A 27.50A 27.90 -2.40 30.30 2370 ---- 30.90B 26.60A 26.60A 26.90 -2.30 29.20 2375 ---- 30.40B 26.10A 26.10A 26.40 -2.30 28.70 10680 2380 ---- 29.80B 25.70A 25.70A 26.00 -2.20 28.20 2 2390 ---- 28.80B 24.80A 24.80A 25.10 -2.10 27.20 1 2400 ---- 27.80B 23.90A 23.90A 24.20 -2.10 2000 26.30 5443 2410 ---- 26.80B 23.10A 23.10A 23.40 -2.00 25.40 1 2420 ---- 25.90B 22.30A 22.30A 22.60 -2.00 24.60 1 2425 ---- 25.50B 22.00A 22.00A 22.20 -1.90 24.10 3000 2430 ---- 25.00B 21.60A 21.60A 21.80 -1.90 23.70 3 2440 ---- 24.10B 20.90A 20.90A 21.10 -1.80 22.90 16 2450 ---- 23.40B 20.10A 20.10A 20.30 -1.90 22.20 993 2475 ---- 21.40B 18.60A 18.60A 18.70 -1.70 20.40 13 2490 ---- 20.30B 17.80A 17.80A 17.80 -1.70 19.50 1 2500 ---- 19.70B 17.20A 17.20A 17.30 -1.60 18.90 1000 15219 2525 ---- 18.20B 15.90A 15.90A 15.90 -1.50 17.40 2 2550 ---- 16.80B 14.80A 14.80A 14.70 -1.50 1000 16.20 601 2575 ---- 15.60B 13.70A 13.70A 13.70 -1.30 15.00 20 2600 ---- 14.40B 12.70A 12.70A 12.70 -1.20 20 13.90 6700 2625 ---- 13.40B 11.90A 11.90A 11.80 -1.20 13.00 11 2650 ---- 12.50B 11.10A 11.10A 11.00 -1.10 12.10 375 2700 9.20 10.90B 9.20 9.50B 9.60 -1.00 2 10.60 2919 2750 ---- 9.50B 8.60A 8.60A 8.40 -1.00 9.40 203 983 2800 ---- 8.40B 7.60A 7.60A 7.40 -.90 8.30 728 2900 ---- ---- 6.10A 6.10A 5.90 -.70 6.60 16 3000 ---- ---- 4.90A 4.90A 4.80 -.60 14 5.40 12549 3100 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 3200 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1 2867 3400 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 232 3600 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 3800 ---- ---- ---- ---- 1.40 -.10 1.50 4000 ---- ---- ---- ---- 1.10 -.10 1.20 1412 900 ---- 1168.00B 1143.30A 1143.30A 1148.40 -6.10 1154.50 925 ---- 1143.00B 1118.30A 1118.30A 1123.40 -6.10 1129.50 950 ---- 1118.00B 1093.30A 1093.30A 1098.40 -6.10 1104.50 975 ---- 1093.00B 1068.30A 1068.30A 1073.40 -6.10 1079.50 OG JAN24 Gold Option CALL 1250 ---- 832.00B 815.10A 815.10A 816.00 -5.70 821.70 1275 ---- 807.10B 790.10A 790.10A 791.00 -5.70 796.70 1300 ---- 782.30B 765.10A 765.10A 766.00 -5.70 771.70 1325 ---- 757.30B 740.10A 740.10A 741.00 -5.70 746.70 1350 ---- 732.50B 715.10A 715.10A 716.00 -5.70 721.70 1375 ---- 707.60B 690.10A 690.10A 691.00 -5.70 696.70 1400 ---- 682.70B 665.20A 665.20A 666.00 -5.70 671.70 1425 ---- 657.80B 640.20A 640.20A 641.00 -5.70 646.70 1430 ---- 652.80B 635.30A 635.30A 636.00 -5.70 641.70 1440 ---- 642.80B 625.30A 625.30A 626.00 -5.70 631.70 1450 ---- 633.00B 615.20A 615.20A 616.00 -5.70 621.70 1460 ---- 623.00B 605.40A 605.40A 606.00 -5.70 611.70 1470 ---- 613.00B 595.30A 595.30A 596.00 -5.70 601.70 1475 ---- 608.00B 590.20A 590.20A 591.00 -5.70 596.70 1480 ---- 603.00B 585.40A 585.40A 586.00 -5.70 591.70 1490 ---- 593.10B 575.30A 575.30A 576.00 -5.70 581.70 1500 ---- 583.20B 565.20A 565.20A 566.00 -5.70 571.70 1510 ---- 573.20B 555.30A 555.30A 556.00 -5.70 561.70 1520 ---- 563.20B 545.30A 545.30A 546.00 -5.70 551.70 1525 ---- 558.20B 540.20A 540.20A 541.00 -5.70 546.70 1530 ---- 553.30B 535.40A 535.40A 536.00 -5.70 541.70 1535 ---- 548.30B 530.40A 530.40A 531.00 -5.70 536.70 1540 ---- 543.30B 525.30A 525.30A 526.00 -5.70 531.70 1545 ---- 538.30B 520.30A 520.30A 521.00 -5.70 526.70 1550 ---- 533.40B 515.20A 515.20A 516.00 -5.70 521.70 1 1555 ---- 528.40B 510.30A 510.30A 511.00 -5.70 516.70 1560 ---- 523.40B 505.40A 505.40A 506.00 -5.70 511.70 1565 ---- 518.40B 500.40A 500.40A 501.00 -5.70 506.70 1570 ---- 513.50B 495.50A 495.50A 496.00 -5.70 501.70 1575 ---- 508.50B 484.20A 497.90B 491.00 -5.70 496.70 1580 ---- 503.80B 485.60A 485.60A 486.00 -5.70 491.70 1585 ---- 498.90B 480.60A 480.60A 481.00 -5.70 486.70 1590 ---- 493.70B 475.70A 475.70A 476.00 -5.70 481.70 1595 ---- 489.00B 470.60A 470.60A 471.00 -5.70 476.70 1600 ---- 488.20B 459.50A 488.20B 466.10 -5.70 471.80 1605 ---- 479.10B 460.80A 460.80A 461.10 -5.70 466.80 1610 ---- 473.90B 455.80A 455.80A 456.20 -5.70 461.90 1615 ---- 468.90B 450.90A 450.90A 451.20 -5.70 456.90 1620 ---- 464.00B 446.00A 446.00A 446.30 -5.70 452.00 1625 ---- 463.50B 435.10A 463.30B 441.40 -5.70 447.10 1630 ---- 454.20B 436.30A 436.30A 436.50 -5.70 442.20 1635 ---- 449.40B 431.50A 431.50A 431.70 -5.70 437.40 1640 ---- 444.50B 426.60A 426.60A 426.80 -5.70 432.50 1645 ---- 439.70B 421.80A 421.80A 421.90 -5.80 427.70 1650 ---- 439.10B 410.90A 439.10B 417.10 -5.70 422.80 1655 ---- 430.10B 412.10A 412.10A 412.30 -5.70 418.00 1660 ---- 425.30B 407.30A 407.30A 407.50 -5.70 413.20 1665 ---- 420.50B 402.50A 402.50A 402.70 -5.70 408.40 1670 ---- 415.60B 397.70A 397.70A 397.90 -5.70 403.60 1675 ---- 414.90B 387.10A 414.90B 393.10 -5.80 398.90 1680 ---- 406.00B 388.20A 388.20A 388.40 -5.70 394.10 1685 ---- 401.30B 383.40A 383.40A 383.60 -5.80 389.40 1690 ---- 396.60B 378.70A 378.70A 378.90 -5.80 384.70 1695 ---- 392.40B 374.10A 374.10A 374.20 -5.80 380.00 1700 ---- 391.10B 363.60A 391.10B 369.50 -5.80 375.30 21 1705 ---- 382.50B 364.70A 364.70A 364.90 -5.70 370.60 1710 ---- 378.30B 360.00A 360.00A 360.20 -5.70 365.90 1715 ---- 373.70B 355.40A 355.40A 355.60 -5.70 361.30 1720 ---- 369.10B 350.80A 350.80A 350.90 -5.80 356.70 1725 ---- 367.70B 340.60A 367.70B 346.30 -5.80 352.10 1730 ---- 359.80B 341.50A 341.50A 341.80 -5.70 347.50 1735 ---- 355.20B 336.90A 336.90A 337.20 -5.70 342.90 1740 ---- 350.60B 332.40A 332.40A 332.60 -5.80 338.40 1745 ---- 346.00B 327.90A 327.90A 328.10 -5.70 333.80 1750 ---- 344.60B 318.00A 344.60B 323.60 -5.70 329.30 4 1755 ---- 337.00B 313.50A 313.50A 319.10 -5.70 324.80 1760 ---- 332.50B 309.10A 329.20B 314.70 -5.70 320.40 1765 ---- 328.00B 304.70A 324.80B 310.20 -5.70 315.90 1770 ---- 325.50B 300.30A 325.50B 305.80 -5.70 311.50 1775 ---- 322.00B 295.90A 322.00B 301.40 -5.70 307.10 1780 ---- 317.60B 291.60A 317.60B 297.00 -5.70 302.70 1785 ---- 313.10B 287.30A 313.10B 292.70 -5.70 298.40 1790 ---- 308.70B 283.00A 308.70B 288.40 -5.70 294.10 1 1795 ---- 304.30B 278.70A 304.30B 284.10 -5.70 289.80 1800 ---- 300.00B 274.50A 300.00B 279.80 -5.70 285.50 18 1805 ---- 295.60B 270.30A 295.60B 275.60 -5.70 281.30 1810 ---- 291.30B 266.10A 291.30B 271.30 -5.80 277.10 1815 ---- 287.00B 262.00A 287.00B 267.20 -5.70 272.90 1820 ---- 282.80B 257.90A 282.80B 263.00 -5.70 268.70 1825 ---- 278.50B 253.80A 278.50B 258.90 -5.70 264.60 1830 ---- 274.30B 249.70A 274.30B 254.80 -5.70 260.50 1835 ---- 270.20B 245.70A 270.20B 250.70 -5.70 256.40 1840 ---- 266.00B 241.80A 266.00B 246.70 -5.70 252.40 1845 ---- 261.90B 237.80A 261.90B 242.70 -5.70 248.40 1850 ---- 257.80B 233.90A 257.80B 238.70 -5.80 244.50 2 1855 ---- 253.80B 230.10A 253.80B 234.80 -5.70 240.50 1860 ---- 249.80B 226.20A 249.80B 230.90 -5.70 236.60 1865 ---- 245.80B 222.40A 245.80B 227.10 -5.70 232.80 1870 ---- 241.90B 218.70A 241.90B 223.30 -5.60 228.90 1875 ---- 238.00B 215.00A 215.00A 219.50 -5.70 225.20 1 1880 ---- 234.10B 211.30A 211.30A 215.80 -5.60 221.40 1885 ---- 230.20B 207.60A 207.60A 212.10 -5.60 217.70 1890 ---- 226.40B 204.00A 204.00A 208.40 -5.60 214.00 1895 ---- 222.70B 200.50A 200.50A 204.80 -5.60 210.40 1900 ---- 219.00B 197.00A 197.00A 201.20 -5.60 206.80 8 1905 ---- 215.30B 193.50A 193.50A 197.70 -5.50 203.20 1910 ---- 211.60B 190.10A 190.10A 194.20 -5.50 199.70 1915 ---- 208.00B 186.70A 186.70A 190.80 -5.40 196.20 1920 ---- 204.50B 183.30A 183.30A 187.40 -5.40 192.80 1925 ---- 200.90B 180.00A 180.00A 184.00 -5.40 189.40 1930 ---- 197.40B 176.70A 176.70A 180.70 -5.40 186.10 1935 ---- 194.00B 173.50A 173.50A 177.40 -5.40 182.80 1940 ---- 190.60B 170.30A 170.30A 174.10 -5.40 179.50 1945 ---- 187.20B 167.20A 167.20A 171.00 -5.30 176.30 1950 ---- 183.90B 164.10A 164.10A 167.80 -5.30 173.10 429 1955 ---- 180.60B 161.10A 161.10A 164.70 -5.30 170.00 1960 ---- 177.40B 158.10A 158.10A 161.60 -5.30 166.90 1965 ---- 174.20B 155.10A 155.10A 158.60 -5.30 163.90 1970 ---- 171.00B 152.20A 152.20A 155.60 -5.20 160.80 1975 ---- 167.90B 149.30A 149.30A 152.70 -5.20 157.90 1980 ---- 164.90B 146.50A 146.50A 149.80 -5.20 155.00 3 1985 ---- 161.80B 143.70A 143.70A 147.00 -5.10 152.10 3 1990 ---- 158.90B 141.00A 141.00A 144.20 -5.10 149.30 1995 ---- 155.90B 138.30A 138.30A 141.40 -5.10 146.50 2000 ---- 153.10B 135.60A 135.60A 138.70 -5.10 143.80 532 2005 ---- 150.20B 133.00A 133.00A 136.00 -5.10 141.10 2010 ---- 147.40B 130.50A 130.50A 133.40 -5.00 138.40 2015 ---- 144.60B 127.90A 127.90A 130.80 -5.00 135.80 2020 ---- 141.90B 125.50A 125.50A 128.30 -4.90 133.20 3 2025 ---- 139.30B 123.00A 123.00A 125.80 -4.90 130.70 2030 ---- 136.60B 120.70A 120.70A 123.30 -4.90 128.20 2035 ---- 134.00B 118.30A 118.30A 120.90 -4.90 125.80 2040 ---- 131.50B 116.00A 116.00A 118.50 -4.90 123.40 2 2045 ---- 129.00B 113.80A 113.80A 116.20 -4.80 121.00 2050 ---- 127.00B 111.60A 111.60A 114.00 -4.70 104 118.70 4353 2055 ---- 124.10B 109.40A 109.40A 111.70 -4.80 116.50 79 2060 ---- 121.80B 107.30A 107.30A 109.50 -4.70 114.20 2065 ---- 119.40B 105.20A 105.20A 107.40 -4.70 112.10 2070 ---- 117.60B 103.20A 103.20A 105.30 -4.60 109.90 2075 ---- 115.30B 101.10A 101.10A 103.20 -4.60 107.80 33 2080 ---- 112.80B 99.20A 99.20A 101.20 -4.50 105.70 2 2085 ---- 110.60B 97.30A 97.30A 99.20 -4.50 103.70 2090 ---- 108.40B 95.40A 95.40A 97.20 -4.50 101.70 2095 ---- 106.40B 93.50A 93.50A 95.30 -4.50 99.80 2100 ---- 104.80B 91.80A 91.80A 93.50 -4.40 104 97.90 3800 2105 ---- 102.30B 90.00A 90.00A 91.60 -4.40 96.00 2110 ---- 100.40B 88.20A 88.20A 89.90 -4.30 94.20 1 2115 ---- 98.50B 86.50A 86.50A 88.10 -4.30 92.40 2120 ---- 96.60B 84.90A 84.90A 86.40 -4.30 90.70 810 2125 ---- 95.20B 83.30A 83.30A 84.70 -4.20 88.90 1210 2130 ---- 92.90B 81.70A 81.70A 83.10 -4.20 87.30 10 2135 ---- 91.20B 80.10A 80.10A 81.50 -4.10 85.60 2140 ---- 89.40B 78.60A 78.60A 79.90 -4.10 84.00 2145 ---- 87.70B 77.10A 77.10A 78.30 -4.10 82.40 2150 ---- 86.50B 75.60A 75.60A 76.80 -4.10 165 80.90 907 2155 ---- 84.50B 74.20A 74.20A 75.40 -3.90 79.30 2160 ---- 82.90B 72.80A 72.80A 73.90 -4.00 77.90 2165 ---- 81.40B 71.50A 71.50A 72.50 -3.90 76.40 2170 ---- 79.80B 70.10A 70.10A 71.10 -3.90 75.00 2175 ---- 78.70B 68.70A 68.70A 69.80 -3.80 73.60 35 2180 ---- 76.90B 67.40A 67.40A 68.40 -3.80 72.20 2 2185 ---- 75.40B 66.20A 66.20A 67.10 -3.80 70.90 2190 ---- 74.00B 65.00A 65.00A 65.90 -3.70 69.60 1 2195 ---- 72.60B 63.70A 63.70A 64.60 -3.70 68.30 2200 ---- 71.60B 62.50A 62.50A 63.40 -3.60 67.00 1474 2205 ---- 70.00B 61.30A 61.30A 62.30 -3.50 65.80 2210 ---- 68.70B 60.20A 60.20A 61.10 -3.50 64.60 1 2215 ---- 67.40B 59.00A 59.00A 60.00 -3.50 63.50 2220 ---- 66.20B 58.00A 58.00A 58.80 -3.50 62.30 2225 ---- 65.30B 56.90A 56.90A 57.80 -3.40 61.20 2230 ---- 63.80B 55.80A 55.80A 56.70 -3.40 60.10 2235 ---- 62.60B 54.90A 54.90A 55.70 -3.30 59.00 2240 ---- 61.50B 53.90A 53.90A 54.60 -3.30 57.90 2245 ---- 60.40B 52.80A 52.80A 53.60 -3.30 56.90 2250 ---- 59.60B 51.90A 51.90A 52.70 -3.20 198 55.90 1207 2255 ---- 58.30B 51.00A 51.00A 51.70 -3.20 54.90 2260 ---- 57.20B 50.10A 50.10A 50.80 -3.10 53.90 2265 ---- 56.20B 49.20A 49.20A 49.90 -3.10 53.00 2270 ---- 55.20B 48.30A 48.30A 49.00 -3.10 52.10 2275 ---- 54.50B 47.50A 47.50A 48.10 -3.10 51.20 2280 ---- 53.30B 46.60A 46.60A 47.20 -3.10 50.30 2285 ---- 52.30B 45.80A 45.80A 46.40 -3.00 49.40 2290 ---- 51.40B 45.00A 45.00A 45.60 -3.00 48.60 1 2295 ---- 50.50B 44.20A 44.20A 44.80 -2.90 47.70 2300 ---- 49.90B 43.30A 43.30A 44.00 -2.90 46.90 1328 2305 ---- 48.80B 42.60A 42.60A 43.20 -2.90 46.10 2310 ---- 47.90B 41.90A 41.90A 42.50 -2.80 45.30 2315 ---- 47.10B 41.20A 41.20A 41.70 -2.80 44.50 2320 ---- 46.30B 40.50A 40.50A 41.00 -2.80 43.80 2325 ---- 45.70B 39.80A 39.80A 40.30 -2.80 43.10 1 2330 ---- 45.00B 39.10A 39.10A 39.60 -2.70 42.30 2340 ---- 43.20B 37.70A 37.70A 38.20 -2.70 40.90 2350 ---- 42.00B 36.50A 36.50A 37.00 -2.60 39.60 251 2360 ---- 40.30B 35.30A 35.30A 35.70 -2.60 38.30 1 2370 ---- 39.00B 34.10A 34.10A 34.50 -2.50 37.00 2375 ---- 38.60B 33.60A 33.60A 34.00 -2.40 36.40 1 2380 ---- 37.70B 33.00A 33.00A 33.40 -2.50 35.90 2390 ---- 36.50B 31.90A 31.90A 32.30 -2.40 34.70 2400 ---- 35.50B 30.90A 30.90A 31.20 -2.40 33.60 12 1299 2410 ---- 34.10B 29.90A 29.90A 30.20 -2.40 32.60 2420 ---- 33.10B 29.00A 29.00A 29.30 -2.20 31.50 2425 ---- 32.70B 28.60A 28.60A 28.80 -2.20 31.00 26 2450 ---- 30.20B 26.40A 26.40A 26.60 -2.10 28.70 236 2475 ---- 27.90B 24.50A 24.50A 24.60 -2.00 26.60 25 2500 22.40 25.80B 22.10 22.50B 22.80 -1.90 5 24.70 8 273 2525 ---- 23.90B 21.10A 21.10A 21.10 -1.80 22.90 136 2550 ---- 22.20B 19.60A 19.60A 19.70 -1.60 21.30 1 2575 ---- 20.60B 18.30A 18.30A 18.30 -1.60 19.90 2600 ---- 19.20B 17.10A 17.10A 17.10 -1.50 18.60 221 2700 12.60 14.70B 12.60 12.90 13.10 -1.20 3 14.30 179 3000 6.80 6.80 6.80 6.80 6.70 -.70 62 7.40 3500 ---- ---- 3.10A 3.10A 2.80 -.40 3.20 4000 ---- ---- ---- ---- 1.60 -.20 14 1.80 OG FEB24 Gold Option CALL 1250 ---- 830.80B 815.30A 815.30A 816.00 -5.70 821.70 1275 ---- 805.80B 790.30A 790.30A 791.00 -5.70 796.70 1300 ---- 781.10B 765.30A 765.30A 766.00 -5.70 771.70 1325 ---- 756.10B 740.30A 740.30A 741.00 -5.70 746.70 1350 ---- 731.40B 715.30A 715.30A 716.00 -5.70 721.70 1375 ---- 706.40B 690.30A 690.30A 691.00 -5.70 696.70 1400 ---- 681.60B 665.30A 665.30A 666.00 -5.70 671.70 1425 ---- 656.70B 640.40A 640.40A 641.00 -5.70 646.70 1430 ---- 651.70B 635.60A 635.60A 636.00 -5.70 641.70 1440 ---- 641.70B 625.60A 625.60A 626.00 -5.70 631.70 1450 ---- 631.90B 615.40A 615.40A 616.00 -5.70 621.70 1460 ---- 621.80B 605.50A 605.50A 606.00 -5.70 611.70 1470 ---- 611.90B 595.50A 595.50A 596.00 -5.70 601.70 1475 ---- 606.90B 590.40A 590.40A 591.00 -5.70 596.70 1480 ---- 601.90B 585.60A 585.60A 586.00 -5.70 591.70 1490 ---- 592.00B 575.60A 575.60A 576.00 -5.70 581.70 1500 ---- 582.20B 565.40A 565.40A 566.00 -5.70 571.70 1510 ---- 572.10B 555.60A 555.60A 556.00 -5.70 561.70 1520 ---- 562.10B 545.60A 545.60A 546.00 -5.70 551.70 1525 ---- 557.20B 540.40A 540.40A 541.00 -5.70 546.70 1530 ---- 552.20B 535.60A 535.60A 536.00 -5.70 541.70 1535 ---- 547.20B 530.60A 530.60A 531.00 -5.70 536.70 1540 ---- 542.20B 525.60A 525.60A 526.00 -5.70 531.70 1545 ---- 537.30B 520.70A 520.70A 521.00 -5.70 526.70 1550 ---- 532.50B 509.20A 509.20A 516.00 -5.70 521.70 1555 ---- 527.40B 510.80A 510.80A 511.00 -5.70 516.70 1560 ---- 522.50B 505.80A 505.80A 506.00 -5.70 511.70 1565 ---- 517.60B 500.90A 500.90A 501.00 -5.70 506.70 1570 ---- 512.60B 495.90A 495.90A 496.00 -5.70 501.70 1575 ---- 513.20B 484.40A 513.20B 491.00 -5.70 496.70 1580 ---- 502.70B 485.90A 485.90A 486.10 -5.70 491.80 1585 ---- 497.70B 481.00A 481.00A 481.10 -5.70 486.80 1590 ---- 492.80B 476.00A 476.00A 476.20 -5.70 481.90 1595 ---- 487.80B 471.10A 471.10A 471.20 -5.70 476.90 1600 ---- 488.50B 460.00A 488.50B 466.30 -5.70 472.00 1605 ---- 478.00B 461.40A 461.40A 461.40 -5.70 467.10 1610 ---- 473.20B 456.50A 456.50A 456.50 -5.70 462.20 1615 ---- 468.30B 451.70A 451.70A 451.70 -5.70 457.40 1620 ---- 463.50B 446.90A 446.90A 446.80 -5.70 452.50 1625 ---- 464.00B 435.80A 464.00B 441.90 -5.80 447.70 1630 ---- 453.90B 437.20A 437.20A 437.10 -5.70 442.80 1635 ---- 449.10B 432.30A 432.30A 432.30 -5.70 438.00 1640 ---- 444.20B 427.50A 427.50A 427.50 -5.70 433.20 1645 ---- 439.40B 422.70A 422.70A 422.70 -5.70 428.40 1650 ---- 439.80B 412.00A 439.80B 417.90 -5.80 423.70 3 1655 ---- 429.80B 413.10A 413.10A 413.20 -5.70 418.90 1660 ---- 425.00B 408.30A 408.30A 408.40 -5.80 414.20 1665 ---- 420.30B 403.60A 403.60A 403.70 -5.70 409.40 1670 ---- 415.60B 398.90A 398.90A 399.00 -5.70 404.70 1675 ---- 416.00B 388.40A 416.00B 394.30 -5.70 400.00 1680 ---- 406.20B 389.60A 389.60A 389.60 -5.70 395.30 1685 ---- 401.50B 384.90A 384.90A 384.90 -5.80 390.70 1690 ---- 397.40B 380.20A 380.20A 380.30 -5.70 386.00 1695 ---- 392.70B 375.60A 375.60A 375.60 -5.80 381.40 1700 ---- 392.50B 365.30A 392.50B 371.00 -5.70 376.70 17 1705 ---- 383.40B 366.30A 366.30A 366.40 -5.70 372.10 1710 ---- 378.80B 361.70A 361.70A 361.80 -5.80 367.60 1 1715 ---- 374.20B 357.10A 357.10A 357.30 -5.70 363.00 1720 ---- 369.60B 352.50A 352.50A 352.70 -5.70 358.40 1725 ---- 369.30B 342.60A 369.30B 348.20 -5.70 353.90 1730 ---- 360.60B 338.10A 338.10A 343.70 -5.70 349.40 1735 ---- 356.00B 333.70A 333.70A 339.20 -5.70 344.90 1740 ---- 351.60B 329.20A 348.20B 334.70 -5.70 340.40 1745 ---- 347.10B 324.80A 343.80B 330.30 -5.70 336.00 1750 ---- 346.70B 320.40A 346.70B 325.90 -5.70 331.60 1755 ---- 342.20B 316.10A 342.20B 321.50 -5.70 327.20 1760 ---- 337.70B 311.70A 337.70B 317.10 -5.70 322.80 1765 ---- 333.30B 307.40A 333.30B 312.70 -5.70 318.40 1770 ---- 328.90B 303.10A 328.90B 308.40 -5.70 314.10 1775 ---- 324.50B 298.80A 324.50B 304.10 -5.70 309.80 1780 ---- 320.10B 294.60A 320.10B 299.80 -5.70 305.50 1785 ---- 315.80B 290.40A 315.80B 295.60 -5.60 301.20 1790 ---- 311.40B 286.20A 311.40B 291.40 -5.60 297.00 1795 ---- 307.20B 282.00A 307.20B 287.20 -5.60 292.80 1800 ---- 302.90B 277.90A 302.90B 283.00 -5.60 288.60 1 1805 ---- 298.60B 273.80A 298.60B 278.80 -5.70 284.50 1810 ---- 294.40B 269.70A 294.40B 274.70 -5.70 280.40 1815 ---- 290.20B 265.70A 290.20B 270.70 -5.60 276.30 1820 ---- 286.10B 261.70A 286.10B 266.60 -5.60 272.20 1825 ---- 281.90B 257.70A 281.90B 262.60 -5.60 268.20 1 1830 ---- 277.80B 253.80A 277.80B 258.60 -5.60 264.20 1835 ---- 273.80B 249.90A 273.80B 254.60 -5.60 260.20 1840 ---- 269.70B 246.00A 269.70B 250.70 -5.60 256.30 1845 ---- 265.70B 242.10A 265.70B 246.80 -5.60 252.40 1850 ---- 261.70B 238.30A 261.70B 243.00 -5.60 248.60 12 1855 ---- 257.80B 234.60A 257.80B 239.20 -5.50 244.70 1860 ---- 253.90B 230.80A 253.90B 235.40 -5.50 240.90 1865 ---- 250.00B 227.10A 250.00B 231.60 -5.60 237.20 1870 ---- 246.20B 223.50A 223.50A 227.90 -5.60 233.50 1875 ---- 242.40B 219.90A 219.90A 224.20 -5.60 229.80 1880 ---- 238.60B 216.30A 216.30A 220.60 -5.50 226.10 1885 ---- 234.80B 212.70A 212.70A 217.00 -5.50 222.50 1890 ---- 231.10B 209.20A 209.20A 213.40 -5.60 219.00 1895 ---- 227.50B 205.80A 205.80A 209.90 -5.50 215.40 1900 ---- 223.90B 202.30A 202.30A 206.40 -5.50 211.90 5 1905 ---- 220.30B 198.90A 198.90A 203.00 -5.50 208.50 6 1910 ---- 216.70B 195.60A 195.60A 199.60 -5.50 205.10 1915 ---- 213.20B 192.30A 192.30A 196.20 -5.50 201.70 1920 ---- 209.70B 189.00A 189.00A 192.90 -5.40 198.30 1925 ---- 206.30B 185.80A 185.80A 189.60 -5.40 195.00 500 1930 ---- 202.90B 182.60A 182.60A 186.40 -5.40 191.80 1935 ---- 199.50B 179.50A 179.50A 183.20 -5.40 188.60 1940 ---- 196.20B 176.30A 176.30A 180.00 -5.40 185.40 10 1945 ---- 192.90B 173.30A 173.30A 176.90 -5.30 182.20 1950 ---- 189.70B 170.30A 170.30A 173.80 -5.30 179.10 1955 ---- 186.50B 167.30A 167.30A 170.80 -5.30 176.10 12 1960 ---- 183.30B 164.30A 164.30A 167.80 -5.30 173.10 1965 ---- 180.20B 161.50A 161.50A 164.80 -5.30 170.10 1970 ---- 177.10B 158.60A 158.60A 161.90 -5.20 167.10 1975 ---- 174.10B 155.80A 155.80A 159.00 -5.20 164.20 1980 ---- 171.10B 153.00A 153.00A 156.20 -5.20 161.40 1985 ---- 168.10B 150.30A 150.30A 153.40 -5.20 158.60 24 1990 ---- 165.20B 147.60A 147.60A 150.70 -5.10 155.80 1995 ---- 162.30B 145.00A 145.00A 148.00 -5.00 153.00 2000 ---- 159.50B 142.40A 142.40A 145.30 -5.00 150.30 452 2005 ---- 156.70B 139.80A 139.80A 142.70 -5.00 147.70 2010 ---- 154.00B 137.30A 137.30A 140.10 -5.00 145.10 2015 ---- 151.30B 134.80A 134.80A 137.50 -5.00 142.50 2020 ---- 148.60B 132.40A 132.40A 135.00 -5.00 140.00 137 2025 ---- 146.00B 130.00A 130.00A 132.60 -4.90 137.50 2030 ---- 143.40B 127.60A 127.60A 130.20 -4.80 135.00 2035 ---- 140.90B 125.30A 125.30A 127.80 -4.80 132.60 2040 ---- 138.40B 123.00A 123.00A 125.50 -4.80 130.30 2045 ---- 135.90B 120.80A 120.80A 123.20 -4.70 127.90 2050 ---- 133.50B 118.60A 118.60A 120.90 -4.80 100 125.70 456 2055 ---- 131.10B 116.50A 116.50A 118.70 -4.70 123.40 107 2060 ---- 128.80B 114.40A 114.40A 116.50 -4.70 121.20 11 2065 ---- 126.50B 112.30A 112.30A 114.40 -4.60 119.00 17 2070 ---- 124.20B 110.20A 110.20A 112.30 -4.60 116.90 1 2075 ---- 122.00B 108.20A 108.20A 110.30 -4.50 114.80 100 2080 ---- 119.80B 106.30A 106.30A 108.30 -4.50 112.80 2 2085 ---- 117.70B 104.40A 104.40A 106.30 -4.50 110.80 2090 ---- 115.60B 102.50A 102.50A 104.40 -4.40 108.80 2095 ---- 113.50B 100.60A 100.60A 102.50 -4.40 106.90 2100 ---- 111.50B 98.80A 98.80A 100.60 -4.40 105.00 610 2105 ---- 109.50B 97.00A 97.00A 98.80 -4.30 103.10 210 2110 ---- 107.50B 95.30A 95.30A 97.00 -4.30 101.30 2 2115 ---- 105.60B 93.60A 93.60A 95.30 -4.20 99.50 2120 ---- 103.70B 91.90A 91.90A 93.50 -4.20 97.70 300 2125 ---- 101.90B 90.30A 90.30A 91.90 -4.10 96.00 74 2130 ---- 100.10B 88.70A 88.70A 90.20 -4.10 94.30 2135 ---- 98.30B 87.10A 87.10A 88.60 -4.00 92.60 2140 ---- 96.50B 85.60A 85.60A 87.00 -4.00 91.00 2145 ---- 94.80B 84.00A 84.00A 85.40 -4.00 89.40 2150 ---- 93.20B 82.60A 82.60A 83.90 -4.00 87.90 805 2155 ---- 91.50B 81.10A 81.10A 82.40 -3.90 86.30 2160 ---- 89.90B 79.70A 79.70A 81.00 -3.80 84.80 1 2165 ---- 88.30B 78.30A 78.30A 79.50 -3.90 83.40 2170 ---- 86.80B 76.90A 76.90A 78.10 -3.80 81.90 2175 ---- 85.30B 75.60A 75.60A 76.70 -3.80 80.50 2180 ---- 83.80B 74.30A 74.30A 75.40 -3.70 79.10 2185 ---- 82.30B 73.00A 73.00A 74.00 -3.70 77.70 2190 ---- 80.90B 71.70A 71.70A 72.70 -3.70 76.40 2195 ---- 79.50B 70.50A 70.50A 71.40 -3.70 75.10 2200 ---- 78.10B 69.30A 69.30A 70.20 -3.60 73.80 333 2205 ---- 76.80B 68.10A 68.10A 69.00 -3.60 72.60 2210 ---- 75.50B 66.90A 66.90A 67.80 -3.50 71.30 2215 ---- 74.20B 65.80A 65.80A 66.60 -3.50 70.10 2220 ---- 72.90B 64.70A 64.70A 65.40 -3.50 68.90 2225 ---- 71.70B 63.60A 63.60A 64.30 -3.50 67.80 2230 ---- 70.40B 62.50A 62.50A 63.20 -3.40 66.60 2235 ---- 69.20B 61.40A 61.40A 62.10 -3.40 65.50 2240 ---- 68.10B 60.40A 60.40A 61.00 -3.40 64.40 2245 ---- 66.90B 59.40A 59.40A 60.00 -3.30 63.30 2250 ---- 65.80B 58.30A 58.30A 59.00 -3.30 62.30 984 2255 ---- 64.70B 57.40A 57.40A 57.90 -3.40 61.30 2260 ---- 63.70B 56.40A 56.40A 57.00 -3.20 60.20 2265 ---- 62.60B 55.50A 55.50A 56.00 -3.30 59.30 2270 ---- 61.60B 54.50A 54.50A 55.10 -3.20 58.30 2275 ---- 60.50B 53.60A 53.60A 54.20 -3.10 57.30 2280 ---- 59.50B 52.80A 52.80A 53.30 -3.10 56.40 2285 ---- 58.60B 51.90A 51.90A 52.40 -3.10 55.50 2290 ---- 57.60B 51.00A 51.00A 51.50 -3.10 54.60 2295 ---- 56.70B 50.20A 50.20A 50.70 -3.00 53.70 2300 ---- 55.80B 49.40A 49.40A 49.80 -3.10 52.90 25 1254 2305 ---- 54.80B 48.60A 48.60A 49.00 -3.00 52.00 2310 ---- 54.00B 47.80A 47.80A 48.20 -3.00 51.20 300 2315 ---- 53.10B 47.00A 47.00A 47.40 -3.00 50.40 2320 ---- 52.20B 46.30A 46.30A 46.70 -2.90 49.60 2325 ---- 51.40B 45.50A 45.50A 45.90 -2.90 10 48.80 1310 2330 ---- 50.60B 44.80A 44.80A 45.20 -2.80 48.00 2340 ---- 49.00B 43.40A 43.40A 43.80 -2.70 46.50 2350 ---- 47.50B 42.00A 42.00A 42.40 -2.70 45.10 1290 2360 ---- 46.00B 40.70A 40.70A 41.10 -2.60 43.70 2370 ---- 44.60B 39.50A 39.50A 39.80 -2.60 42.40 2375 ---- 43.90B 38.90A 38.90A 39.20 -2.60 41.80 89 2380 ---- 43.20B 38.30A 38.30A 38.60 -2.50 41.10 2390 ---- 41.90B 37.10A 37.10A 37.50 -2.40 39.90 2400 ---- 40.60B 36.00A 36.00A 36.30 -2.40 38.70 274 2410 ---- 39.40B 35.00A 35.00A 35.20 -2.40 37.60 2420 ---- 38.20B 33.90A 33.90A 34.20 -2.30 36.50 2425 ---- 37.70B 33.40A 33.40A 33.70 -2.20 35.90 8 2450 ---- 35.00B 31.10A 31.10A 31.30 -2.10 33.40 202 2475 ---- 32.50B 28.90A 28.90A 29.10 -2.00 31.10 2500 ---- 30.30B 27.00A 27.00A 27.10 -1.90 29.00 300 2525 24.60 28.20B 24.60 24.90B 25.30 -1.80 1 27.10 3 2550 ---- 26.40B 23.60A 23.60A 23.60 -1.70 25.30 2575 ---- 24.70B 22.10A 22.10A 22.10 -1.60 23.70 2600 ---- 23.10B 20.70A 20.70A 20.70 -1.50 22.20 105 2700 ---- 18.00B 16.20A 16.20A 16.20 -1.20 17.40 609 2800 ---- 14.30B 13.00A 13.00A 12.90 -1.10 14.00 702 3000 ---- ---- 8.80A 8.80A 8.60 -.80 9.40 130 3500 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 4000 ---- ---- ---- ---- 2.10 -.20 2.30 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 832.10 -5.60 837.70 1275 ---- ---- ---- ---- 807.10 -5.60 812.70 1300 ---- ---- ---- ---- 782.10 -5.60 787.70 1325 ---- ---- ---- ---- 757.10 -5.60 762.70 1350 ---- ---- ---- ---- 732.10 -5.60 737.70 1375 ---- ---- ---- ---- 707.10 -5.60 712.70 1400 ---- ---- ---- ---- 682.10 -5.60 687.70 1425 ---- ---- ---- ---- 657.10 -5.60 662.70 1440 ---- ---- ---- ---- 642.10 -5.60 647.70 1450 ---- ---- ---- ---- 632.10 -5.60 637.70 1460 ---- ---- ---- ---- 622.10 -5.60 627.70 1470 ---- ---- ---- ---- 612.10 -5.60 617.70 1475 ---- ---- ---- ---- 607.10 -5.60 612.70 1480 ---- ---- ---- ---- 602.10 -5.60 607.70 1490 ---- ---- ---- ---- 592.10 -5.60 597.70 1500 ---- ---- ---- ---- 582.10 -5.60 587.70 1510 ---- ---- ---- ---- 572.10 -5.60 577.70 1520 ---- ---- ---- ---- 562.10 -5.60 567.70 1525 ---- ---- ---- ---- 557.10 -5.60 562.70 1530 ---- ---- ---- ---- 552.10 -5.60 557.70 1540 ---- ---- ---- ---- 542.10 -5.60 547.70 1545 ---- ---- ---- ---- 537.10 -5.60 542.70 1550 ---- 554.30B 525.30A 554.30B 532.10 -5.60 537.70 1555 ---- ---- ---- ---- 527.10 -5.60 532.70 1560 ---- ---- ---- ---- 522.10 -5.60 527.70 1565 ---- ---- ---- ---- 517.10 -5.60 522.70 1570 ---- ---- ---- ---- 512.20 -5.60 517.80 1575 ---- 529.30B 500.80A 529.30B 507.20 -5.60 512.80 1580 ---- ---- ---- ---- 502.30 -5.60 507.90 1585 ---- ---- ---- ---- 497.40 -5.60 503.00 1590 ---- ---- ---- ---- 492.40 -5.70 498.10 1595 ---- ---- ---- ---- 487.50 -5.70 493.20 1600 ---- 504.80B 476.40A 504.80B 482.70 -5.60 488.30 1605 ---- ---- ---- ---- 477.80 -5.60 483.40 1610 ---- ---- ---- ---- 472.90 -5.70 478.60 1615 ---- ---- ---- ---- 468.10 -5.60 473.70 1620 ---- ---- ---- ---- 463.20 -5.70 468.90 1625 ---- 480.40B 452.40A 480.40B 458.40 -5.70 464.10 1630 ---- ---- ---- ---- 453.60 -5.70 459.30 1635 ---- ---- ---- ---- 448.80 -5.70 454.50 1640 ---- ---- ---- ---- 444.10 -5.60 449.70 1645 ---- ---- ---- ---- 439.30 -5.70 445.00 1650 ---- 456.40B 428.70A 456.40B 434.60 -5.60 440.20 1655 ---- ---- ---- ---- 429.80 -5.70 435.50 1660 ---- ---- ---- ---- 425.10 -5.70 430.80 1665 ---- ---- ---- ---- 420.40 -5.70 426.10 1670 ---- ---- ---- ---- 415.70 -5.70 421.40 1675 ---- 432.70B 405.30A 432.70B 411.00 -5.70 416.70 1680 ---- ---- ---- ---- 406.40 -5.70 412.10 1685 ---- ---- ---- ---- 401.80 -5.60 407.40 1690 ---- ---- ---- ---- 397.10 -5.70 402.80 1695 ---- ---- ---- ---- 392.50 -5.70 398.20 1700 ---- 409.30B 382.30A 409.30B 387.90 -5.70 393.60 1705 ---- ---- ---- ---- 383.40 -5.60 389.00 1710 ---- ---- ---- ---- 378.80 -5.70 384.50 1715 ---- ---- ---- ---- 374.30 -5.60 379.90 1720 ---- ---- ---- ---- 369.80 -5.60 375.40 1725 ---- 386.30B 359.70A 386.30B 365.30 -5.60 370.90 1730 ---- ---- 355.30A 355.30A 360.80 -5.60 366.40 1735 ---- 364.50B 350.90A 364.50B 356.30 -5.70 362.00 1740 ---- 366.10B 346.40A 366.10B 351.90 -5.60 357.50 1745 ---- 367.90B 342.10A 367.80B 347.50 -5.60 353.10 1750 ---- 363.80B 337.70A 363.80B 343.10 -5.60 348.70 1755 ---- 359.30B 333.40A 359.30B 338.70 -5.70 344.40 1760 ---- 354.90B 329.00A 354.90B 334.40 -5.60 340.00 1765 ---- 350.50B 324.70A 350.50B 330.00 -5.70 335.70 1770 ---- 346.10B 320.50A 346.10B 325.70 -5.70 331.40 1775 ---- 341.80B 316.20A 341.80B 321.50 -5.60 327.10 1780 ---- 337.40B 312.00A 337.40B 317.20 -5.60 322.80 1785 ---- 333.10B 307.80A 333.10B 313.00 -5.60 318.60 1790 ---- 328.80B 303.60A 328.80B 308.80 -5.60 314.40 1795 ---- 324.50B 299.50A 324.50B 304.60 -5.60 310.20 1800 ---- 320.30B 295.40A 320.30B 300.40 -5.70 306.10 1805 ---- 316.10B 291.30A 316.10B 296.30 -5.60 301.90 1810 ---- 311.90B 287.20A 311.90B 292.20 -5.60 297.80 1815 ---- 307.70B 283.20A 307.70B 288.20 -5.60 293.80 1820 ---- 303.60B 279.20A 303.60B 284.10 -5.60 289.70 1825 ---- 299.40B 275.20A 299.40B 280.10 -5.60 285.70 1830 ---- 295.40B 271.30A 295.40B 276.10 -5.60 281.70 1835 ---- 291.30B 267.40A 291.30B 272.20 -5.60 277.80 1840 ---- 287.30B 263.50A 287.30B 268.30 -5.50 273.80 1845 ---- 283.30B 259.70A 283.30B 264.40 -5.60 270.00 1850 ---- 279.30B 255.90A 279.30B 260.50 -5.60 266.10 1855 ---- 275.40B 252.10A 275.40B 256.70 -5.60 262.30 1860 ---- 271.50B 248.40A 271.50B 252.90 -5.60 258.50 1865 ---- 267.60B 244.70A 267.60B 249.20 -5.50 254.70 1870 ---- 263.70B 241.00A 241.00A 245.40 -5.60 251.00 1875 ---- 259.90B 237.40A 237.40A 241.80 -5.50 247.30 1880 ---- 256.10B 233.80A 233.80A 238.10 -5.50 243.60 1885 ---- 252.40B 230.20A 230.20A 234.50 -5.50 240.00 1890 ---- 248.70B 226.70A 226.70A 230.90 -5.50 236.40 1895 ---- 245.00B 223.20A 223.20A 227.40 -5.50 232.90 1900 ---- 241.40B 219.70A 219.70A 223.90 -5.40 229.30 1905 ---- 237.80B 216.30A 216.30A 220.40 -5.50 225.90 1910 ---- 234.20B 212.90A 212.90A 216.90 -5.50 222.40 1915 ---- 230.70B 209.60A 209.60A 213.50 -5.50 219.00 1920 ---- 227.20B 206.30A 206.30A 210.20 -5.40 215.60 1925 ---- 223.70B 203.00A 203.00A 206.90 -5.40 212.30 2 1930 ---- 220.30B 199.80A 199.80A 203.60 -5.40 209.00 1935 ---- 216.90B 196.60A 196.60A 200.30 -5.40 205.70 1940 ---- 213.50B 193.50A 193.50A 197.10 -5.40 202.50 1945 ---- 210.20B 190.40A 190.40A 194.00 -5.30 199.30 1950 ---- 206.90B 187.30A 187.30A 190.80 -5.40 196.20 1 1955 ---- 203.70B 184.20A 184.20A 187.70 -5.40 193.10 1960 ---- 200.50B 181.20A 181.20A 184.70 -5.30 190.00 1965 ---- 197.30B 178.30A 178.30A 181.70 -5.30 187.00 1970 ---- 194.20B 175.40A 175.40A 178.70 -5.30 184.00 1975 ---- 191.10B 172.50A 172.50A 175.80 -5.20 181.00 1980 ---- 188.10B 169.70A 169.70A 172.90 -5.20 178.10 1985 ---- 185.10B 166.90A 166.90A 170.00 -5.20 175.20 1990 ---- 182.10B 164.10A 164.10A 167.20 -5.20 172.40 1995 ---- 179.20B 161.40A 161.40A 164.40 -5.20 169.60 2000 ---- 176.30B 158.70A 158.70A 161.70 -5.10 166.80 2005 ---- 173.40B 156.10A 156.10A 159.00 -5.10 164.10 2010 ---- 170.60B 153.50A 153.50A 156.30 -5.10 161.40 2015 ---- 167.80B 150.90A 150.90A 153.70 -5.10 158.80 2020 ---- 165.10B 148.40A 148.40A 151.10 -5.10 156.20 2025 ---- 162.40B 145.90A 145.90A 148.50 -5.10 153.60 2030 ---- 159.70B 143.50A 143.50A 146.00 -5.10 151.10 2035 ---- 157.10B 141.10A 141.10A 143.60 -5.00 148.60 2040 ---- 154.50B 138.70A 138.70A 141.10 -5.00 146.10 2045 ---- 152.00B 136.40A 136.40A 138.80 -4.90 143.70 2050 ---- 149.50B 134.10A 134.10A 136.40 -5.00 141.40 2055 ---- 147.00B 131.80A 131.80A 134.10 -4.90 139.00 2060 ---- 144.60B 129.60A 129.60A 131.80 -4.90 136.70 2065 ---- 142.20B 127.40A 127.40A 129.60 -4.90 134.50 2070 ---- 139.80B 125.30A 125.30A 127.40 -4.80 132.20 2075 ---- 137.50B 123.20A 123.20A 125.30 -4.70 130.00 2080 ---- 135.20B 121.10A 121.10A 123.10 -4.80 127.90 2085 ---- 133.00B 119.10A 119.10A 121.10 -4.70 125.80 2090 ---- 130.80B 117.10A 117.10A 119.00 -4.70 123.70 2095 ---- 128.60B 115.20A 115.20A 117.00 -4.70 121.70 2100 ---- 126.50B 113.20A 113.20A 115.10 -4.50 119.60 2105 ---- 124.40B 111.30A 111.30A 113.10 -4.60 117.70 2110 ---- 122.40B 109.50A 109.50A 111.20 -4.50 115.70 2115 ---- 120.30B 107.70A 107.70A 109.40 -4.40 113.80 2120 ---- 118.30B 105.90A 105.90A 107.60 -4.40 112.00 1 2125 ---- 116.40B 104.10A 104.10A 105.80 -4.30 110.10 170 2130 ---- 114.50B 102.40A 102.40A 104.00 -4.30 108.30 2135 ---- 112.60B 100.70A 100.70A 102.30 -4.20 106.50 2140 ---- 110.70B 99.10A 99.10A 100.60 -4.20 104.80 2145 ---- 108.90B 97.40A 97.40A 99.00 -4.10 103.10 2150 ---- 107.10B 95.80A 95.80A 97.30 -4.10 101.40 1 2155 ---- 105.40B 94.30A 94.30A 95.70 -4.00 99.70 2160 ---- 103.70B 92.70A 92.70A 94.20 -3.90 98.10 1 2165 ---- 102.00B 91.20A 91.20A 92.60 -3.90 96.50 2170 ---- 100.30B 89.80A 89.80A 91.10 -3.90 95.00 2175 ---- 98.70B 88.30A 88.30A 89.60 -3.80 93.40 250 2180 ---- 97.10B 86.90A 86.90A 88.20 -3.70 91.90 2185 ---- 95.50B 85.50A 85.50A 86.70 -3.80 90.50 2190 ---- 94.00B 84.10A 84.10A 85.30 -3.70 89.00 2195 ---- 92.50B 82.80A 82.80A 83.90 -3.70 87.60 2200 ---- 91.00B 81.50A 81.50A 82.60 -3.60 86.20 3951 2205 ---- 89.50B 80.20A 80.20A 81.20 -3.60 84.80 2210 ---- 88.10B 78.90A 78.90A 79.90 -3.60 83.50 2215 ---- 86.70B 77.60A 77.60A 78.60 -3.60 82.20 2220 ---- 85.30B 76.40A 76.40A 77.40 -3.50 80.90 2225 ---- 84.00B 75.20A 75.20A 76.10 -3.50 79.60 2230 ---- 82.60B 74.00A 74.00A 74.90 -3.40 78.30 2235 ---- 81.30B 72.90A 72.90A 73.70 -3.40 77.10 2240 ---- 80.10B 71.80A 71.80A 72.50 -3.40 75.90 2245 ---- 78.80B 70.60A 70.60A 71.40 -3.30 74.70 2250 ---- 77.60B 69.50A 69.50A 70.30 -3.30 73.60 2255 ---- 76.40B 68.40A 68.40A 69.20 -3.20 72.40 2260 ---- 75.20B 67.30A 67.30A 68.10 -3.20 71.30 2265 ---- 74.00B 66.30A 66.30A 67.00 -3.20 70.20 2270 ---- 72.90B 65.30A 65.30A 65.90 -3.30 69.20 2275 ---- 71.80B 64.30A 64.30A 64.90 -3.20 68.10 2280 ---- 70.70B 63.30A 63.30A 63.90 -3.20 67.10 2285 ---- 69.60B 62.30A 62.30A 62.90 -3.20 66.10 2290 ---- 68.60B 61.40A 61.40A 61.90 -3.20 65.10 2295 ---- 67.50B 60.40A 60.40A 61.00 -3.10 64.10 2300 ---- 66.50B 59.50A 59.50A 60.10 -3.00 63.10 2305 ---- 65.50B 58.60A 58.60A 59.10 -3.10 62.20 2310 ---- 64.50B 57.70A 57.70A 58.20 -3.10 61.30 2315 ---- 63.50B 56.90A 56.90A 57.40 -3.00 60.40 2320 ---- 62.60B 56.00A 56.00A 56.50 -3.00 59.50 2325 ---- 61.70B 55.20A 55.20A 55.70 -2.90 58.60 2330 ---- 60.80B 54.40A 54.40A 54.80 -2.90 57.70 2335 ---- 59.90B 53.50A 53.50A 54.00 -2.90 56.90 2340 ---- 59.00B 52.80A 52.80A 53.20 -2.90 56.10 2345 ---- 58.10B 52.00A 52.00A 52.40 -2.90 55.30 2350 ---- 57.20B 51.20A 51.20A 51.60 -2.90 54.50 70 2360 ---- 55.60B 49.70A 49.70A 50.10 -2.80 52.90 2370 ---- 54.00B 48.30A 48.30A 48.70 -2.70 51.40 2375 ---- 53.20B 47.60A 47.60A 48.00 -2.70 50.70 2380 ---- 52.40B 46.90A 46.90A 47.30 -2.70 50.00 2390 ---- 50.90B 45.60A 45.60A 45.90 -2.70 48.60 2400 ---- 49.50B 44.30A 44.30A 44.60 -2.60 47.20 36 2410 ---- 48.10B 43.10A 43.10A 43.40 -2.50 45.90 2420 ---- 46.80B 41.90A 41.90A 42.20 -2.50 44.70 2425 ---- 46.10B 41.30A 41.30A 41.60 -2.50 44.10 2430 ---- 45.50B 40.70A 40.70A 41.00 -2.50 43.50 2440 ---- 44.20B 39.60A 39.60A 39.80 -2.50 42.30 2450 ---- 43.00B 38.50A 38.50A 38.80 -2.30 41.10 2475 ---- 40.20B 36.00A 36.00A 36.20 -2.30 38.50 2500 ---- 37.60B 33.70A 33.70A 33.80 -2.20 36.00 48 2525 ---- 35.20B 31.60A 31.60A 31.70 -2.00 33.70 2550 ---- 33.00B 29.60A 29.60A 29.70 -2.00 31.70 2575 ---- 30.90B 27.90A 27.90A 27.90 -1.80 29.70 2600 ---- 29.10B 26.20A 26.20A 26.20 -1.80 28.00 300 2625 ---- 27.40B 24.70A 24.70A 24.70 -1.60 26.30 13 13 2975 ---- 12.90B 12.00A 12.00A 11.80 -.90 12.70 10 3000 ---- 12.30B 11.50A 11.50A 11.30 -.80 12.10 3500 ---- ---- 5.40A 5.40A 5.10 -.60 5.70 4000 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 832.10 -5.60 837.70 1275 ---- ---- ---- ---- 807.10 -5.60 812.70 1300 ---- ---- ---- ---- 782.10 -5.60 787.70 1325 ---- ---- ---- ---- 757.10 -5.60 762.70 1350 ---- ---- ---- ---- 732.10 -5.60 737.70 1375 ---- ---- ---- ---- 707.10 -5.60 712.70 1400 ---- ---- ---- ---- 682.10 -5.60 687.70 1425 ---- ---- ---- ---- 657.10 -5.60 662.70 1440 ---- ---- ---- ---- 642.10 -5.60 647.70 1450 ---- ---- ---- ---- 632.10 -5.60 637.70 1460 ---- ---- ---- ---- 622.10 -5.60 627.70 1470 ---- ---- ---- ---- 612.10 -5.60 617.70 1475 ---- ---- ---- ---- 607.10 -5.60 612.70 1480 ---- ---- ---- ---- 602.10 -5.60 607.70 1490 ---- ---- ---- ---- 592.10 -5.60 597.70 1500 ---- ---- ---- ---- 582.10 -5.60 587.70 1510 ---- ---- ---- ---- 572.10 -5.60 577.70 1520 ---- ---- ---- ---- 562.10 -5.60 567.70 1525 ---- 569.30B 550.50A 569.30B 557.10 -5.60 562.70 1530 ---- ---- ---- ---- 552.10 -5.60 557.70 1540 ---- ---- ---- ---- 542.10 -5.60 547.70 1545 ---- ---- ---- ---- 537.10 -5.60 542.70 1550 ---- 554.10B 525.70A 554.10B 532.10 -5.60 537.70 1555 ---- ---- ---- ---- 527.20 -5.60 532.80 1560 ---- ---- ---- ---- 522.20 -5.60 527.80 1565 ---- ---- ---- ---- 517.30 -5.60 522.90 1570 ---- ---- ---- ---- 512.40 -5.60 518.00 1575 ---- 529.40B 501.40A 529.40B 507.50 -5.60 513.10 1580 ---- ---- ---- ---- 502.60 -5.60 508.20 1585 ---- ---- ---- ---- 497.70 -5.60 503.30 1590 ---- ---- ---- ---- 492.80 -5.60 498.40 1595 ---- ---- ---- ---- 488.00 -5.60 493.60 1600 ---- 504.90B 477.20A 504.90B 483.10 -5.60 488.70 1605 ---- ---- ---- ---- 478.30 -5.60 483.90 1610 ---- ---- ---- ---- 473.50 -5.60 479.10 1615 ---- ---- ---- ---- 468.70 -5.60 474.30 1620 ---- ---- ---- ---- 463.90 -5.60 469.50 1625 ---- 480.70B 453.40A 480.70B 459.10 -5.70 464.80 1630 ---- ---- ---- ---- 454.30 -5.70 460.00 1635 ---- ---- ---- ---- 449.60 -5.70 455.30 1640 ---- ---- ---- ---- 444.90 -5.60 450.50 1645 ---- ---- ---- ---- 440.20 -5.60 445.80 1650 ---- 456.90B 429.90A 456.90B 435.50 -5.60 441.10 1655 ---- ---- ---- ---- 430.80 -5.70 436.50 1660 ---- ---- ---- ---- 426.10 -5.70 431.80 1665 ---- ---- ---- ---- 421.50 -5.60 427.10 1670 ---- ---- ---- ---- 416.80 -5.70 422.50 1675 ---- 433.40B 406.70A 433.40B 412.20 -5.70 417.90 1680 ---- ---- ---- ---- 407.60 -5.70 413.30 1685 ---- ---- ---- ---- 403.00 -5.70 408.70 1690 ---- ---- ---- ---- 398.40 -5.70 404.10 1695 ---- ---- ---- ---- 393.90 -5.70 399.60 1700 ---- 410.30B 384.00A 410.30B 389.40 -5.60 395.00 1705 ---- ---- ---- ---- 384.80 -5.70 390.50 1710 ---- ---- 375.10A 375.10A 380.30 -5.70 386.00 1715 ---- ---- 370.60A 370.60A 375.90 -5.60 381.50 1720 ---- 377.90B 366.20A 377.90B 371.40 -5.70 377.10 1725 ---- 387.60B 361.80A 387.60B 367.00 -5.60 372.60 1730 ---- 381.90B 357.40A 381.90B 362.60 -5.60 368.20 1735 ---- 378.60B 353.00A 378.60B 358.20 -5.60 363.80 1740 ---- 374.20B 348.70A 374.20B 353.80 -5.60 359.40 1745 ---- 369.80B 344.40A 369.80B 349.40 -5.70 355.10 2 2 1750 ---- 365.40B 340.10A 365.40B 345.10 -5.60 350.70 1755 ---- 361.00B 335.80A 361.00B 340.80 -5.60 346.40 1760 ---- 356.60B 331.60A 356.60B 336.50 -5.70 342.20 1765 ---- 352.30B 327.30A 352.30B 332.30 -5.60 337.90 1770 ---- 348.00B 323.10A 348.00B 328.00 -5.70 333.70 1775 ---- 343.70B 319.00A 343.70B 323.80 -5.60 329.40 1780 ---- 339.40B 314.80A 339.40B 319.70 -5.60 325.30 1785 ---- 335.10B 310.70A 335.10B 315.50 -5.60 321.10 1790 ---- 330.90B 306.60A 330.90B 311.40 -5.60 317.00 1795 ---- 326.70B 302.60A 326.70B 307.30 -5.60 312.90 1800 ---- 322.50B 298.50A 322.40B 303.20 -5.60 308.80 1805 ---- 318.40B 294.50A 294.50A 299.20 -5.60 304.80 1810 ---- 314.30B 290.60A 290.60A 295.20 -5.50 300.70 1815 ---- 310.20B 286.60A 286.60A 291.20 -5.50 296.70 1820 ---- 306.10B 282.70A 282.70A 287.20 -5.60 292.80 1825 ---- 302.10B 278.80A 278.80A 283.30 -5.60 288.90 1830 ---- 298.10B 275.00A 275.00A 279.40 -5.60 285.00 1835 ---- 294.10B 271.20A 271.20A 275.60 -5.50 281.10 1840 ---- 290.20B 267.40A 267.40A 271.70 -5.60 277.30 1845 ---- 286.30B 263.60A 263.60A 267.90 -5.50 273.40 1850 ---- 282.40B 259.90A 259.90A 264.20 -5.50 269.70 1855 ---- 278.50B 256.20A 256.20A 260.40 -5.50 265.90 1860 ---- 274.70B 252.60A 252.60A 256.70 -5.50 262.20 1865 ---- 270.90B 248.90A 248.90A 253.10 -5.40 258.50 1870 ---- 267.10B 245.30A 245.30A 249.40 -5.50 254.90 1875 ---- 263.40B 241.80A 241.80A 245.80 -5.50 251.30 1880 ---- 259.70B 238.30A 238.30A 242.30 -5.40 247.70 1885 ---- 256.10B 234.80A 234.80A 238.70 -5.40 244.10 1890 ---- 252.40B 231.30A 231.30A 235.20 -5.40 240.60 1895 ---- 248.80B 227.90A 227.90A 231.80 -5.30 237.10 1900 ---- 245.30B 224.60A 224.60A 228.30 -5.40 233.70 1 1 1905 ---- 241.70B 221.20A 221.20A 224.90 -5.40 230.30 1910 ---- 238.20B 217.90A 217.90A 221.60 -5.30 226.90 1915 ---- 234.80B 214.60A 214.60A 218.30 -5.30 223.60 1920 ---- 231.40B 211.40A 211.40A 215.00 -5.30 220.30 1925 ---- 228.00B 208.20A 208.20A 211.70 -5.30 217.00 1930 ---- 224.60B 205.10A 205.10A 208.50 -5.30 213.80 1935 ---- 221.30B 201.90A 201.90A 205.30 -5.30 210.60 1940 ---- 218.00B 198.80A 198.80A 202.20 -5.20 207.40 1945 ---- 214.80B 195.80A 195.80A 199.10 -5.20 204.30 1950 ---- 211.60B 192.80A 192.80A 196.00 -5.20 201.20 1955 ---- 208.40B 189.80A 189.80A 193.00 -5.20 198.20 1960 ---- 205.30B 186.90A 186.90A 190.00 -5.20 195.20 1965 ---- 202.20B 184.00A 184.00A 187.00 -5.20 192.20 1970 ---- 199.10B 181.10A 181.10A 184.10 -5.20 189.30 1975 ---- 196.10B 178.30A 178.30A 181.20 -5.20 186.40 1980 ---- 193.10B 175.50A 175.50A 178.40 -5.10 183.50 1985 ---- 190.10B 172.70A 172.70A 175.60 -5.10 180.70 1990 ---- 187.20B 170.00A 170.00A 172.80 -5.10 177.90 1995 ---- 184.40B 167.40A 167.40A 170.00 -5.20 175.20 2000 169.60 181.50B 164.70A 164.70A 167.30 -5.20 1 172.50 20 2005 ---- 178.70B 162.10A 162.10A 164.70 -5.10 169.80 2010 ---- 175.90B 159.60A 159.60A 162.10 -5.00 167.10 2015 ---- 173.20B 157.00A 157.00A 159.50 -5.00 164.50 2020 ---- 170.50B 154.50A 154.50A 156.90 -5.10 162.00 2025 ---- 167.90B 152.10A 152.10A 154.40 -5.00 159.40 2030 ---- 165.20B 149.70A 149.70A 151.90 -5.00 156.90 2035 ---- 162.70B 147.30A 147.30A 149.50 -5.00 154.50 2040 ---- 160.10B 145.00A 145.00A 147.10 -5.00 152.10 2045 ---- 157.60B 142.70A 142.70A 144.80 -4.90 149.70 2050 ---- 155.10B 140.40A 140.40A 142.40 -4.90 147.30 2055 ---- 152.70B 138.20A 138.20A 140.10 -4.90 145.00 2060 ---- 150.30B 136.00A 136.00A 137.90 -4.80 142.70 2065 ---- 147.90B 133.80A 133.80A 135.70 -4.80 140.50 2070 ---- 145.60B 131.70A 131.70A 133.50 -4.80 138.30 2075 ---- 143.30B 129.60A 129.60A 131.40 -4.70 136.10 2080 ---- 141.10B 127.50A 127.50A 129.30 -4.70 134.00 2085 ---- 138.80B 125.50A 125.50A 127.20 -4.70 131.90 2090 ---- 136.70B 123.50A 123.50A 125.20 -4.60 129.80 2095 ---- 134.50B 121.60A 121.60A 123.20 -4.60 127.80 2100 ---- 132.40B 119.60A 119.60A 121.30 -4.50 125.80 600 2105 ---- 130.30B 117.80A 117.80A 119.30 -4.50 123.80 2110 ---- 128.30B 115.90A 115.90A 117.50 -4.40 121.90 2115 ---- 126.30B 114.10A 114.10A 115.60 -4.40 120.00 2120 ---- 124.30B 112.30A 112.30A 113.80 -4.30 118.10 2125 ---- 122.30B 110.60A 110.60A 112.00 -4.20 116.20 25 2130 ---- 120.40B 108.80A 108.80A 110.20 -4.20 114.40 2135 ---- 118.50B 107.10A 107.10A 108.50 -4.20 112.70 2140 ---- 116.70B 105.50A 105.50A 106.80 -4.10 110.90 2145 ---- 114.90B 103.90A 103.90A 105.20 -4.00 109.20 2150 ---- 113.10B 102.20A 102.20A 103.50 -4.00 107.50 2155 ---- 111.30B 100.70A 100.70A 101.90 -4.00 105.90 2160 ---- 109.60B 99.10A 99.10A 100.30 -4.00 104.30 2165 ---- 107.90B 97.60A 97.60A 98.80 -3.90 102.70 2170 ---- 106.30B 96.10A 96.10A 97.30 -3.80 101.10 2175 ---- 104.60B 94.70A 94.70A 95.80 -3.80 99.60 2180 ---- 103.00B 93.20A 93.20A 94.30 -3.70 98.00 2185 ---- 101.50B 91.80A 91.80A 92.90 -3.70 96.60 2190 ---- 99.90B 90.40A 90.40A 91.40 -3.70 95.10 2195 ---- 98.40B 89.10A 89.10A 90.00 -3.70 93.70 2200 ---- 96.90B 87.70A 87.70A 88.70 -3.60 92.30 33 2205 ---- 95.40B 86.40A 86.40A 87.30 -3.60 90.90 2210 ---- 94.00B 85.10A 85.10A 86.00 -3.50 89.50 2215 ---- 92.60B 83.90A 83.90A 84.70 -3.50 88.20 2220 ---- 91.20B 82.60A 82.60A 83.40 -3.50 86.90 2225 ---- 89.80B 81.40A 81.40A 82.20 -3.40 85.60 2230 ---- 88.50B 80.20A 80.20A 80.90 -3.50 84.40 2235 78.80 87.20B 78.80 79.30B 79.70 -3.40 1 83.10 2240 ---- 85.90B 77.90A 77.90A 78.50 -3.40 81.90 2245 ---- 84.60B 76.70A 76.70A 77.40 -3.30 80.70 2250 ---- 83.40B 75.60A 75.60A 76.20 -3.30 79.50 60 2255 ---- 82.20B 74.50A 74.50A 75.10 -3.30 78.40 2260 ---- 81.00B 73.40A 73.40A 74.00 -3.30 77.30 2265 ---- 79.80B 72.30A 72.30A 72.90 -3.20 76.10 2270 ---- 78.60B 71.30A 71.30A 71.80 -3.20 75.00 2275 ---- 77.50B 70.20A 70.20A 70.80 -3.20 74.00 2280 ---- 76.40B 69.20A 69.20A 69.70 -3.20 72.90 2285 ---- 75.30B 68.20A 68.20A 68.70 -3.20 71.90 2290 ---- 74.20B 67.20A 67.20A 67.70 -3.20 70.90 2295 ---- 73.10B 66.30A 66.30A 66.80 -3.10 69.90 2300 ---- 72.10B 65.30A 65.30A 65.80 -3.10 68.90 200 2305 ---- 71.10B 64.40A 64.40A 64.80 -3.10 67.90 2310 ---- 70.10B 63.50A 63.50A 63.90 -3.10 67.00 2315 ---- 69.10B 62.60A 62.60A 63.00 -3.00 66.00 2320 ---- 68.10B 61.70A 61.70A 62.10 -3.00 65.10 2325 ---- 67.20B 60.90A 60.90A 61.20 -3.00 64.20 2330 ---- 66.20B 60.00A 60.00A 60.40 -2.90 63.30 2335 ---- 65.30B 59.20A 59.20A 59.50 -2.90 62.40 2340 ---- 64.40B 58.30A 58.30A 58.70 -2.90 61.60 2345 ---- 63.50B 57.50A 57.50A 57.90 -2.80 60.70 2350 ---- 62.60B 56.70A 56.70A 57.10 -2.80 59.90 80 2360 ---- 60.90B 55.20A 55.20A 55.50 -2.80 58.30 2370 ---- 59.20B 53.70A 53.70A 54.00 -2.70 56.70 2375 ---- 58.40B 53.00A 53.00A 53.30 -2.60 55.90 2380 ---- 57.60B 52.20A 52.20A 52.50 -2.70 55.20 2390 ---- 56.10B 50.80A 50.80A 51.10 -2.60 53.70 2400 ---- 54.60B 49.50A 49.50A 49.70 -2.60 52.30 150 2410 ---- 53.10B 48.20A 48.20A 48.40 -2.50 50.90 2420 ---- 51.70B 46.90A 46.90A 47.10 -2.50 49.60 2425 ---- 51.00B 46.30A 46.30A 46.50 -2.40 48.90 2430 ---- 50.40B 45.70A 45.70A 45.90 -2.40 48.30 2440 ---- 49.10B 44.50A 44.50A 44.70 -2.30 47.00 2450 ---- 47.80B 43.40A 43.40A 43.50 -2.30 45.80 37 2475 ---- 44.80B 40.70A 40.70A 40.80 -2.20 43.00 2500 ---- 42.00B 38.20A 38.20A 38.30 -2.00 40.30 22 2525 ---- 39.50B 35.90A 35.90A 35.90 -2.00 37.90 2550 ---- 37.10B 33.80A 33.80A 33.80 -1.80 35.60 2575 ---- 34.90B 31.80A 31.80A 31.80 -1.80 33.60 2600 ---- 32.90B 30.00A 30.00A 29.90 -1.70 31.60 40 2625 ---- 31.00B 28.40A 28.40A 28.20 -1.70 29.90 3000 ---- 14.40B 13.50A 13.50A 13.20 -.90 14.10 3400 ---- ---- 7.40A 7.40A 7.10 -.50 7.60 130 4000 ---- ---- 3.80A 3.80A 3.50 -.40 3.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 847.40 -5.20 852.60 1275 ---- ---- ---- ---- 822.40 -5.20 827.60 1300 ---- ---- ---- ---- 797.40 -5.20 802.60 1325 ---- ---- ---- ---- 772.40 -5.20 777.60 1350 ---- ---- ---- ---- 747.40 -5.20 752.60 1375 ---- ---- ---- ---- 722.40 -5.20 727.60 1400 ---- ---- ---- ---- 697.40 -5.20 702.60 1425 ---- ---- ---- ---- 672.40 -5.20 677.60 1450 ---- ---- ---- ---- 647.40 -5.20 652.60 1460 ---- ---- ---- ---- 637.40 -5.20 642.60 1470 ---- ---- ---- ---- 627.40 -5.20 632.60 1475 ---- ---- ---- ---- 622.40 -5.20 627.60 1480 ---- ---- ---- ---- 617.40 -5.20 622.60 1490 ---- ---- ---- ---- 607.40 -5.20 612.60 1500 ---- ---- ---- ---- 597.40 -5.20 602.60 1510 ---- ---- ---- ---- 587.50 -5.10 592.60 1520 ---- ---- ---- ---- 577.50 -5.20 582.70 1525 ---- ---- ---- ---- 572.60 -5.20 577.80 1530 ---- ---- ---- ---- 567.70 -5.10 572.80 1540 ---- ---- ---- ---- 557.90 -5.10 563.00 1545 ---- ---- ---- ---- 553.00 -5.10 558.10 1550 ---- ---- ---- ---- 548.10 -5.10 553.20 1555 ---- ---- ---- ---- 543.30 -5.10 548.40 1560 ---- ---- ---- ---- 538.40 -5.10 543.50 1565 ---- ---- ---- ---- 533.60 -5.10 538.70 1570 ---- ---- ---- ---- 528.70 -5.10 533.80 1575 ---- ---- ---- ---- 523.90 -5.10 529.00 1580 ---- ---- ---- ---- 519.10 -5.10 524.20 1585 ---- ---- ---- ---- 514.30 -5.10 519.40 1590 ---- ---- ---- ---- 509.60 -5.00 514.60 1595 ---- ---- ---- ---- 504.80 -5.00 509.80 1600 ---- ---- ---- ---- 500.00 -5.10 505.10 1605 ---- ---- ---- ---- 495.30 -5.00 500.30 1610 ---- ---- ---- ---- 490.60 -5.00 495.60 1615 ---- ---- ---- ---- 485.80 -5.00 490.80 1620 ---- ---- ---- ---- 481.10 -5.00 486.10 1625 ---- ---- ---- ---- 476.50 -4.90 481.40 1630 ---- ---- ---- ---- 471.80 -4.90 476.70 1635 ---- ---- ---- ---- 467.10 -5.00 472.10 1640 ---- ---- ---- ---- 462.50 -4.90 467.40 1645 ---- ---- ---- ---- 457.80 -5.00 462.80 1650 ---- ---- ---- ---- 453.20 -4.90 458.10 1655 ---- ---- ---- ---- 448.60 -4.90 453.50 1660 ---- ---- ---- ---- 444.00 -4.90 448.90 1665 ---- ---- ---- ---- 439.40 -4.90 444.30 1670 ---- ---- ---- ---- 434.80 -4.90 439.70 1675 ---- ---- ---- ---- 430.30 -4.80 435.10 1680 ---- ---- ---- ---- 425.70 -4.90 430.60 1685 ---- ---- ---- ---- 421.20 -4.80 426.00 1690 ---- ---- ---- ---- 416.70 -4.80 421.50 1695 ---- ---- ---- ---- 412.20 -4.80 417.00 1700 ---- ---- ---- ---- 407.70 -4.80 412.50 1705 ---- ---- ---- ---- 403.20 -4.80 408.00 1710 ---- ---- ---- ---- 398.80 -4.80 403.60 1715 ---- ---- ---- ---- 394.30 -4.80 399.10 1720 ---- ---- ---- ---- 389.90 -4.80 394.70 1725 ---- ---- ---- ---- 385.50 -4.80 390.30 1730 ---- ---- ---- ---- 381.10 -4.80 385.90 1735 ---- ---- ---- ---- 376.80 -4.70 381.50 1740 ---- ---- ---- ---- 372.40 -4.80 377.20 1745 ---- ---- ---- ---- 368.10 -4.70 372.80 1750 ---- ---- ---- ---- 363.80 -4.70 368.50 1755 ---- ---- ---- ---- 359.50 -4.70 364.20 1760 ---- ---- ---- ---- 355.20 -4.70 359.90 1765 ---- ---- ---- ---- 351.00 -4.70 355.70 1770 ---- ---- ---- ---- 346.80 -4.60 351.40 1775 ---- ---- ---- ---- 342.60 -4.60 347.20 1780 ---- ---- ---- ---- 338.40 -4.60 343.00 1785 ---- ---- ---- ---- 334.20 -4.60 338.80 1790 ---- ---- ---- ---- 330.10 -4.60 334.70 1795 ---- ---- ---- ---- 326.00 -4.60 330.60 1800 ---- ---- ---- ---- 321.90 -4.60 326.50 1805 ---- ---- ---- ---- 317.80 -4.60 322.40 1810 ---- ---- ---- ---- 313.80 -4.50 318.30 1815 ---- ---- ---- ---- 309.80 -4.50 314.30 1820 ---- ---- ---- ---- 305.80 -4.50 310.30 1825 ---- ---- ---- ---- 301.90 -4.40 306.30 1830 ---- ---- ---- ---- 297.90 -4.50 302.40 1835 ---- ---- ---- ---- 294.00 -4.50 298.50 1840 ---- ---- ---- ---- 290.20 -4.40 294.60 1845 ---- ---- ---- ---- 286.30 -4.40 290.70 1850 ---- ---- ---- ---- 282.50 -4.40 286.90 1855 ---- ---- ---- ---- 278.70 -4.40 283.10 1860 ---- ---- ---- ---- 275.00 -4.30 279.30 1865 ---- ---- ---- ---- 271.30 -4.30 275.60 1870 ---- ---- ---- ---- 267.60 -4.30 271.90 1875 ---- ---- ---- ---- 263.90 -4.30 268.20 1880 ---- ---- ---- ---- 260.30 -4.30 264.60 1885 ---- ---- ---- ---- 256.70 -4.30 261.00 1890 ---- ---- ---- ---- 253.10 -4.30 257.40 1895 ---- ---- ---- ---- 249.60 -4.30 253.90 1900 ---- ---- ---- ---- 246.10 -4.20 250.30 1905 ---- ---- ---- ---- 242.70 -4.20 246.90 1910 ---- ---- ---- ---- 239.30 -4.10 243.40 1915 ---- ---- ---- ---- 235.90 -4.10 240.00 1920 ---- ---- ---- ---- 232.50 -4.20 236.70 1925 ---- ---- ---- ---- 229.20 -4.10 233.30 1930 ---- ---- ---- ---- 226.00 -4.00 230.00 1935 ---- ---- ---- ---- 222.70 -4.10 226.80 1940 ---- ---- ---- ---- 219.50 -4.00 223.50 1945 ---- ---- ---- ---- 216.30 -4.10 220.40 1950 ---- ---- ---- ---- 213.20 -4.00 217.20 1955 ---- ---- ---- ---- 210.10 -4.00 214.10 1960 ---- ---- ---- ---- 207.10 -3.90 211.00 1965 ---- ---- ---- ---- 204.10 -3.90 208.00 1970 ---- ---- ---- ---- 201.10 -3.90 205.00 1975 ---- ---- ---- ---- 198.20 -3.80 202.00 1980 ---- ---- ---- ---- 195.30 -3.80 199.10 1985 ---- ---- ---- ---- 192.40 -3.80 196.20 1990 ---- ---- ---- ---- 189.60 -3.80 193.40 1995 ---- ---- ---- ---- 186.80 -3.80 190.60 2000 ---- ---- ---- ---- 184.10 -3.70 187.80 2005 ---- ---- ---- ---- 181.40 -3.70 185.10 2010 ---- ---- ---- ---- 178.70 -3.70 182.40 2015 ---- ---- ---- ---- 176.10 -3.70 179.80 2020 ---- ---- ---- ---- 173.50 -3.60 177.10 2025 ---- ---- ---- ---- 171.00 -3.60 174.60 2030 ---- ---- ---- ---- 168.50 -3.50 172.00 2035 ---- ---- ---- ---- 166.00 -3.60 169.60 2040 ---- ---- ---- ---- 163.60 -3.50 167.10 2045 ---- ---- ---- ---- 161.20 -3.50 164.70 2050 ---- ---- ---- ---- 158.80 -3.50 162.30 2055 ---- ---- ---- ---- 156.50 -3.50 160.00 2060 ---- ---- ---- ---- 154.20 -3.50 157.70 2065 ---- ---- ---- ---- 152.00 -3.40 155.40 2070 ---- ---- ---- ---- 149.80 -3.40 153.20 2075 ---- ---- ---- ---- 147.60 -3.40 151.00 2080 ---- ---- ---- ---- 145.50 -3.30 148.80 2085 ---- ---- ---- ---- 143.40 -3.30 146.70 2090 ---- ---- ---- ---- 141.30 -3.30 144.60 2095 ---- ---- ---- ---- 139.30 -3.30 142.60 2100 ---- ---- ---- ---- 137.30 -3.30 140.60 2105 ---- ---- ---- ---- 135.40 -3.20 138.60 2110 ---- ---- ---- ---- 133.40 -3.20 136.60 2115 ---- ---- ---- ---- 131.50 -3.20 134.70 2120 ---- ---- ---- ---- 129.70 -3.10 132.80 2125 ---- ---- ---- ---- 127.80 -3.10 130.90 2130 ---- ---- ---- ---- 126.00 -3.10 129.10 2135 ---- ---- ---- ---- 124.30 -3.00 127.30 2140 ---- ---- ---- ---- 122.50 -3.10 125.60 2145 ---- ---- ---- ---- 120.80 -3.00 123.80 2150 ---- ---- ---- ---- 119.10 -3.00 122.10 2155 ---- ---- ---- ---- 117.50 -2.90 120.40 2160 ---- ---- ---- ---- 115.90 -2.90 118.80 2165 ---- ---- ---- ---- 114.30 -2.90 117.20 2170 ---- ---- ---- ---- 112.70 -2.90 115.60 2175 ---- ---- ---- ---- 111.10 -2.90 114.00 2180 ---- ---- ---- ---- 109.60 -2.90 112.50 2185 ---- ---- ---- ---- 108.10 -2.80 110.90 2190 ---- ---- ---- ---- 106.70 -2.70 109.40 2195 ---- ---- ---- ---- 105.20 -2.80 108.00 2200 ---- ---- ---- ---- 103.80 -2.70 106.50 2205 ---- ---- ---- ---- 102.40 -2.70 105.10 2210 ---- ---- ---- ---- 101.00 -2.70 103.70 2215 ---- ---- ---- ---- 99.70 -2.60 102.30 2220 ---- ---- ---- ---- 98.30 -2.70 101.00 2225 ---- ---- ---- ---- 97.00 -2.60 99.60 2230 ---- ---- ---- ---- 95.70 -2.60 98.30 2235 ---- ---- ---- ---- 94.40 -2.60 97.00 2240 ---- ---- ---- ---- 93.20 -2.50 95.70 2245 ---- ---- ---- ---- 91.90 -2.60 94.50 2250 ---- ---- ---- ---- 90.70 -2.50 93.20 2255 ---- ---- ---- ---- 89.50 -2.50 92.00 2260 ---- ---- ---- ---- 88.40 -2.40 90.80 2265 ---- ---- ---- ---- 87.20 -2.40 89.60 2270 ---- ---- ---- ---- 86.10 -2.40 88.50 2275 ---- ---- ---- ---- 84.90 -2.40 87.30 2280 ---- ---- ---- ---- 83.80 -2.40 86.20 2285 ---- ---- ---- ---- 82.70 -2.40 85.10 2290 ---- ---- ---- ---- 81.70 -2.30 84.00 2295 ---- ---- ---- ---- 80.60 -2.30 82.90 2300 ---- ---- ---- ---- 79.60 -2.30 81.90 2305 ---- ---- ---- ---- 78.50 -2.30 80.80 2310 ---- ---- ---- ---- 77.50 -2.30 79.80 2315 ---- ---- ---- ---- 76.50 -2.30 78.80 2320 ---- ---- ---- ---- 75.60 -2.20 77.80 2325 ---- ---- ---- ---- 74.60 -2.20 76.80 2330 ---- ---- ---- ---- 73.70 -2.10 75.80 2335 ---- ---- ---- ---- 72.70 -2.20 74.90 2340 ---- ---- ---- ---- 71.80 -2.20 74.00 2345 ---- ---- ---- ---- 70.90 -2.10 73.00 2350 ---- ---- ---- ---- 70.00 -2.10 72.10 2355 ---- ---- ---- ---- 69.10 -2.10 71.20 2360 ---- ---- ---- ---- 68.30 -2.10 70.40 2370 ---- ---- ---- ---- 66.60 -2.00 68.60 2375 ---- ---- ---- ---- 65.80 -2.00 67.80 2380 ---- ---- ---- ---- 65.00 -2.00 67.00 2390 ---- ---- ---- ---- 63.40 -2.00 65.40 2400 ---- ---- ---- ---- 61.80 -2.00 63.80 2410 ---- ---- ---- ---- 60.40 -1.90 62.30 2420 ---- ---- ---- ---- 58.90 -1.90 60.80 2425 ---- ---- ---- ---- 58.20 -1.90 60.10 2430 ---- ---- ---- ---- 57.50 -1.90 59.40 2440 ---- ---- ---- ---- 56.20 -1.80 58.00 2450 ---- ---- ---- ---- 54.90 -1.70 56.60 2460 ---- ---- ---- ---- 53.60 -1.70 55.30 2475 ---- ---- ---- ---- 51.70 -1.80 53.50 2500 ---- ---- ---- ---- 48.90 -1.60 50.50 2525 ---- ---- ---- ---- 46.20 -1.60 47.80 2550 ---- ---- ---- ---- 43.70 -1.50 45.20 2575 ---- ---- ---- ---- 41.40 -1.50 42.90 2600 ---- ---- ---- ---- 39.30 -1.40 40.70 2625 ---- ---- ---- ---- 37.30 -1.40 38.70 2650 ---- ---- ---- ---- 35.50 -1.30 36.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1097.40 -5.20 1102.60 1025 ---- ---- ---- ---- 1072.40 -5.20 1077.60 1050 ---- ---- ---- ---- 1047.40 -5.20 1052.60 1075 ---- ---- ---- ---- 1022.40 -5.20 1027.60 1090 ---- ---- ---- ---- 1007.40 -5.20 1012.60 1100 ---- ---- ---- ---- 997.40 -5.20 1002.60 1110 ---- ---- ---- ---- 987.40 -5.20 992.60 1120 ---- ---- ---- ---- 977.40 -5.20 982.60 1125 ---- ---- ---- ---- 972.40 -5.20 977.60 1130 ---- ---- ---- ---- 967.40 -5.20 972.60 1140 ---- ---- ---- ---- 957.40 -5.20 962.60 1150 ---- ---- ---- ---- 947.40 -5.20 952.60 1160 ---- ---- ---- ---- 937.40 -5.20 942.60 1170 ---- ---- ---- ---- 927.40 -5.20 932.60 1175 ---- ---- ---- ---- 922.40 -5.20 927.60 1180 ---- ---- ---- ---- 917.40 -5.20 922.60 1190 ---- ---- ---- ---- 907.40 -5.20 912.60 1195 ---- ---- ---- ---- 902.40 -5.20 907.60 1200 ---- ---- ---- ---- 897.40 -5.20 902.60 1205 ---- ---- ---- ---- 892.40 -5.20 897.60 1210 ---- ---- ---- ---- 887.40 -5.20 892.60 1215 ---- ---- ---- ---- 882.40 -5.20 887.60 1220 ---- ---- ---- ---- 877.40 -5.20 882.60 1225 ---- ---- ---- ---- 872.40 -5.20 877.60 1230 ---- ---- ---- ---- 867.40 -5.20 872.60 1235 ---- ---- ---- ---- 862.40 -5.20 867.60 1240 ---- ---- ---- ---- 857.40 -5.20 862.60 1245 ---- ---- ---- ---- 852.40 -5.20 857.60 1250 ---- ---- ---- ---- 847.40 -5.20 852.60 1255 ---- ---- ---- ---- 842.40 -5.20 847.60 1260 ---- ---- ---- ---- 837.40 -5.20 842.60 1265 ---- ---- ---- ---- 832.40 -5.20 837.60 1270 ---- ---- ---- ---- 827.40 -5.20 832.60 1275 ---- ---- ---- ---- 822.40 -5.20 827.60 1280 ---- ---- ---- ---- 817.40 -5.20 822.60 1285 ---- ---- ---- ---- 812.40 -5.20 817.60 1290 ---- ---- ---- ---- 807.40 -5.20 812.60 1295 ---- ---- ---- ---- 802.40 -5.20 807.60 1300 ---- ---- ---- ---- 797.40 -5.20 802.60 1305 ---- ---- ---- ---- 792.40 -5.20 797.60 1310 ---- ---- ---- ---- 787.40 -5.20 792.60 1315 ---- ---- ---- ---- 782.40 -5.20 787.60 1320 ---- ---- ---- ---- 777.40 -5.20 782.60 1325 ---- ---- ---- ---- 772.40 -5.20 777.60 1330 ---- ---- ---- ---- 767.40 -5.20 772.60 1335 ---- ---- ---- ---- 762.40 -5.20 767.60 1340 ---- ---- ---- ---- 757.40 -5.20 762.60 1345 ---- ---- ---- ---- 752.40 -5.20 757.60 1350 ---- ---- ---- ---- 747.40 -5.20 752.60 1355 ---- ---- ---- ---- 742.40 -5.20 747.60 1360 ---- ---- ---- ---- 737.40 -5.20 742.60 1365 ---- ---- ---- ---- 732.40 -5.20 737.60 1370 ---- ---- ---- ---- 727.40 -5.20 732.60 1375 ---- ---- ---- ---- 722.40 -5.20 727.60 1380 ---- ---- ---- ---- 717.40 -5.20 722.60 1385 ---- ---- ---- ---- 712.40 -5.20 717.60 1390 ---- ---- ---- ---- 707.40 -5.20 712.60 1395 ---- ---- ---- ---- 702.40 -5.20 707.60 1400 ---- ---- ---- ---- 697.40 -5.20 702.60 1405 ---- ---- ---- ---- 692.40 -5.20 697.60 1410 ---- ---- ---- ---- 687.40 -5.20 692.60 1415 ---- ---- ---- ---- 682.40 -5.20 687.60 1420 ---- ---- ---- ---- 677.40 -5.20 682.60 1425 ---- ---- ---- ---- 672.40 -5.20 677.60 1430 ---- ---- ---- ---- 667.40 -5.20 672.60 1435 ---- ---- ---- ---- 662.40 -5.20 667.60 1440 ---- ---- ---- ---- 657.40 -5.20 662.60 1445 ---- ---- ---- ---- 652.40 -5.20 657.60 1450 ---- ---- ---- ---- 647.40 -5.20 652.60 1455 ---- ---- ---- ---- 642.40 -5.20 647.60 1460 ---- ---- ---- ---- 637.40 -5.20 642.60 1465 ---- ---- ---- ---- 632.40 -5.20 637.60 1470 ---- ---- ---- ---- 627.40 -5.20 632.60 1475 ---- ---- ---- ---- 622.40 -5.20 627.60 1480 ---- ---- ---- ---- 617.40 -5.20 622.60 1485 ---- ---- ---- ---- 612.40 -5.20 617.60 1490 ---- ---- ---- ---- 607.40 -5.20 612.60 1495 ---- ---- ---- ---- 602.40 -5.20 607.60 1500 ---- ---- ---- ---- 597.40 -5.20 602.60 1505 ---- ---- ---- ---- 592.40 -5.20 597.60 1510 ---- ---- ---- ---- 587.50 -5.20 592.70 1515 ---- ---- ---- ---- 582.60 -5.10 587.70 1520 ---- ---- ---- ---- 577.60 -5.20 582.80 1525 ---- ---- ---- ---- 572.70 -5.20 577.90 1530 ---- ---- ---- ---- 567.80 -5.10 572.90 1535 ---- ---- ---- ---- 562.90 -5.10 568.00 1540 ---- ---- ---- ---- 558.10 -5.10 563.20 1545 ---- ---- ---- ---- 553.20 -5.10 558.30 1550 ---- ---- ---- ---- 548.30 -5.10 553.40 1555 ---- ---- ---- ---- 543.50 -5.10 548.60 1560 ---- ---- ---- ---- 538.70 -5.10 543.80 1565 ---- ---- ---- ---- 533.90 -5.10 539.00 1570 ---- ---- ---- ---- 529.10 -5.10 534.20 1575 ---- ---- ---- ---- 524.30 -5.10 529.40 1580 ---- ---- ---- ---- 519.60 -5.00 524.60 1585 ---- ---- ---- ---- 514.80 -5.00 519.80 1590 ---- ---- ---- ---- 510.10 -5.00 515.10 1595 ---- ---- ---- ---- 505.30 -5.00 510.30 1600 ---- ---- ---- ---- 500.60 -5.00 505.60 1605 ---- ---- ---- ---- 495.90 -5.00 500.90 1610 ---- ---- ---- ---- 491.20 -5.00 496.20 1615 ---- ---- ---- ---- 486.60 -4.90 491.50 1620 ---- ---- ---- ---- 481.90 -4.90 486.80 1625 ---- ---- ---- ---- 477.20 -5.00 482.20 1630 ---- ---- ---- ---- 472.60 -4.90 477.50 1635 ---- ---- ---- ---- 468.00 -4.90 472.90 1640 ---- ---- ---- ---- 463.40 -4.90 468.30 1645 ---- ---- ---- ---- 458.80 -4.90 463.70 1650 ---- ---- ---- ---- 454.20 -4.90 459.10 1655 ---- ---- ---- ---- 449.60 -4.90 454.50 1660 ---- ---- ---- ---- 445.10 -4.80 449.90 1665 ---- ---- ---- ---- 440.50 -4.90 445.40 1670 ---- ---- ---- ---- 436.00 -4.80 440.80 1675 ---- ---- ---- ---- 431.50 -4.80 436.30 1680 ---- ---- ---- ---- 427.00 -4.80 431.80 1685 ---- ---- ---- ---- 422.50 -4.80 427.30 1690 ---- ---- ---- ---- 418.00 -4.80 422.80 1695 ---- ---- ---- ---- 413.50 -4.80 418.30 1700 ---- ---- ---- ---- 409.10 -4.80 413.90 1705 ---- ---- ---- ---- 404.70 -4.80 409.50 1710 ---- ---- ---- ---- 400.30 -4.70 405.00 1715 ---- ---- ---- ---- 395.90 -4.70 400.60 1720 ---- ---- ---- ---- 391.50 -4.70 396.20 1725 ---- ---- ---- ---- 387.10 -4.80 391.90 1730 ---- ---- ---- ---- 382.80 -4.70 387.50 1735 ---- ---- ---- ---- 378.50 -4.70 383.20 1740 ---- ---- ---- ---- 374.20 -4.70 378.90 1745 ---- ---- ---- ---- 369.90 -4.70 374.60 1750 ---- ---- ---- ---- 365.60 -4.70 370.30 1755 ---- ---- ---- ---- 361.40 -4.60 366.00 1760 ---- ---- ---- ---- 357.20 -4.60 361.80 1765 ---- ---- ---- ---- 353.00 -4.60 357.60 1770 ---- ---- ---- ---- 348.80 -4.60 353.40 1775 ---- ---- ---- ---- 344.60 -4.60 349.20 1780 ---- ---- ---- ---- 340.50 -4.60 345.10 1785 ---- ---- ---- ---- 336.40 -4.60 341.00 1790 ---- ---- ---- ---- 332.30 -4.60 336.90 1795 ---- ---- ---- ---- 328.30 -4.50 332.80 1800 ---- ---- ---- ---- 324.20 -4.60 328.80 1805 ---- ---- ---- ---- 320.20 -4.50 324.70 1810 ---- ---- ---- ---- 316.30 -4.50 320.80 1815 ---- ---- ---- ---- 312.30 -4.50 316.80 1820 ---- ---- ---- ---- 308.40 -4.50 312.90 1825 ---- ---- ---- ---- 304.50 -4.50 309.00 1830 ---- ---- ---- ---- 300.70 -4.40 305.10 1835 ---- ---- ---- ---- 296.90 -4.40 301.30 1840 ---- ---- ---- ---- 293.10 -4.40 297.50 1845 ---- ---- ---- ---- 289.40 -4.30 293.70 1850 ---- ---- ---- ---- 285.60 -4.40 290.00 400 1855 ---- ---- ---- ---- 282.00 -4.30 286.30 1860 ---- ---- ---- ---- 278.30 -4.30 282.60 1865 ---- ---- ---- ---- 274.70 -4.30 279.00 1870 ---- ---- ---- ---- 271.10 -4.30 275.40 1875 ---- ---- ---- ---- 267.60 -4.20 271.80 1880 ---- ---- ---- ---- 264.10 -4.20 268.30 75 1885 ---- ---- ---- ---- 260.60 -4.20 264.80 1890 ---- ---- ---- ---- 257.20 -4.10 261.30 1895 ---- ---- ---- ---- 253.80 -4.10 257.90 1900 ---- ---- ---- ---- 250.40 -4.10 254.50 1905 ---- ---- ---- ---- 247.10 -4.10 251.20 1910 ---- ---- ---- ---- 243.80 -4.00 247.80 1915 ---- ---- ---- ---- 240.50 -4.10 244.60 1920 ---- ---- ---- ---- 237.30 -4.00 241.30 1925 ---- ---- ---- ---- 234.10 -4.00 238.10 1930 ---- ---- ---- ---- 231.00 -3.90 234.90 1935 ---- ---- ---- ---- 227.80 -4.00 231.80 1940 ---- ---- ---- ---- 224.80 -3.90 228.70 1945 ---- ---- ---- ---- 221.70 -3.90 225.60 1950 ---- ---- ---- ---- 218.70 -3.80 222.50 1955 ---- ---- ---- ---- 215.70 -3.80 219.50 1960 ---- ---- ---- ---- 212.80 -3.80 216.60 1965 ---- ---- ---- ---- 209.90 -3.70 213.60 1970 ---- ---- ---- ---- 207.00 -3.70 210.70 100 1975 ---- ---- ---- ---- 204.10 -3.80 207.90 1980 ---- ---- ---- ---- 201.30 -3.70 205.00 1985 ---- ---- ---- ---- 198.50 -3.70 202.20 1990 ---- ---- ---- ---- 195.80 -3.70 199.50 1995 ---- ---- ---- ---- 193.10 -3.60 196.70 2000 ---- ---- ---- ---- 190.40 -3.60 194.00 130 2005 ---- ---- ---- ---- 187.80 -3.60 191.40 2010 ---- ---- ---- ---- 185.10 -3.60 188.70 220 2015 ---- ---- ---- ---- 182.60 -3.50 186.10 2020 ---- ---- ---- ---- 180.00 -3.60 183.60 2025 ---- ---- ---- ---- 177.50 -3.50 181.00 2030 ---- ---- ---- ---- 175.00 -3.50 178.50 2035 ---- ---- ---- ---- 172.50 -3.50 176.00 2040 ---- ---- ---- ---- 170.10 -3.50 173.60 50 2045 ---- ---- ---- ---- 167.70 -3.40 171.10 2050 ---- ---- ---- ---- 165.30 -3.40 168.70 10 2055 ---- ---- ---- ---- 162.90 -3.50 166.40 2060 ---- ---- ---- ---- 160.60 -3.40 164.00 2065 ---- ---- ---- ---- 158.30 -3.40 161.70 2070 ---- ---- ---- ---- 156.10 -3.40 159.50 2075 ---- ---- ---- ---- 153.80 -3.40 157.20 2080 ---- ---- ---- ---- 151.60 -3.40 155.00 2085 ---- ---- ---- ---- 149.40 -3.40 152.80 2090 ---- ---- ---- ---- 147.30 -3.30 150.60 2095 ---- ---- ---- ---- 145.20 -3.30 148.50 2100 ---- ---- ---- ---- 143.10 -3.30 146.40 10 2105 ---- ---- ---- ---- 141.00 -3.30 144.30 2110 ---- ---- ---- ---- 139.00 -3.30 142.30 2115 ---- ---- ---- ---- 137.00 -3.30 140.30 2120 ---- ---- ---- ---- 135.00 -3.30 138.30 2125 ---- ---- ---- ---- 133.10 -3.20 136.30 2130 ---- ---- ---- ---- 131.20 -3.20 134.40 2135 ---- ---- ---- ---- 129.30 -3.20 132.50 2140 ---- ---- ---- ---- 127.40 -3.30 130.70 50 2145 ---- ---- ---- ---- 125.60 -3.20 128.80 2150 ---- ---- ---- ---- 123.80 -3.20 127.00 5 2155 ---- ---- ---- ---- 122.10 -3.10 125.20 2160 ---- ---- ---- ---- 120.30 -3.20 123.50 2165 ---- ---- ---- ---- 118.60 -3.20 121.80 2170 ---- ---- ---- ---- 116.90 -3.20 120.10 2175 ---- ---- ---- ---- 115.30 -3.10 118.40 2180 ---- ---- ---- ---- 113.70 -3.00 116.70 2185 ---- ---- ---- ---- 112.10 -3.00 115.10 2190 ---- ---- ---- ---- 110.50 -3.00 113.50 2195 ---- ---- ---- ---- 108.90 -3.10 112.00 2200 ---- ---- ---- ---- 107.40 -3.00 110.40 550 2205 ---- ---- ---- ---- 105.90 -3.00 108.90 2210 ---- ---- ---- ---- 104.50 -2.90 107.40 2215 ---- ---- ---- ---- 103.00 -2.90 105.90 2220 ---- ---- ---- ---- 101.60 -2.90 104.50 2225 ---- ---- ---- ---- 100.20 -2.90 103.10 2230 ---- ---- ---- ---- 98.80 -2.90 101.70 2235 ---- ---- ---- ---- 97.40 -2.90 100.30 2240 ---- ---- ---- ---- 96.10 -2.80 98.90 2245 ---- ---- ---- ---- 94.80 -2.80 97.60 2250 ---- ---- ---- ---- 93.50 -2.80 96.30 1005 2255 ---- ---- ---- ---- 92.30 -2.70 95.00 2260 ---- ---- ---- ---- 91.00 -2.70 93.70 2265 ---- ---- ---- ---- 89.80 -2.70 92.50 2270 ---- ---- ---- ---- 88.60 -2.70 91.30 2275 ---- ---- ---- ---- 87.40 -2.60 90.00 2280 ---- ---- ---- ---- 86.20 -2.70 88.90 2285 ---- ---- ---- ---- 85.10 -2.60 87.70 2290 ---- ---- ---- ---- 84.00 -2.50 86.50 2295 ---- ---- ---- ---- 82.90 -2.50 85.40 2300 ---- ---- ---- ---- 81.80 -2.50 84.30 510 2305 ---- ---- ---- ---- 80.70 -2.50 83.20 2310 ---- ---- ---- ---- 79.70 -2.40 82.10 2315 ---- ---- ---- ---- 78.60 -2.50 81.10 2320 ---- ---- ---- ---- 77.60 -2.40 80.00 2325 ---- ---- ---- ---- 76.60 -2.40 79.00 2330 ---- ---- ---- ---- 75.60 -2.40 78.00 2335 ---- ---- ---- ---- 74.70 -2.30 77.00 2340 ---- ---- ---- ---- 73.70 -2.30 76.00 2345 ---- ---- ---- ---- 72.80 -2.30 75.10 2350 ---- ---- ---- ---- 71.90 -2.20 74.10 2355 ---- ---- ---- ---- 71.00 -2.20 73.20 2360 ---- ---- ---- ---- 70.10 -2.20 72.30 2370 ---- ---- ---- ---- 68.30 -2.20 70.50 2375 ---- ---- ---- ---- 67.50 -2.10 69.60 2380 ---- ---- ---- ---- 66.70 -2.10 68.80 2390 ---- ---- ---- ---- 65.00 -2.10 67.10 2400 ---- ---- ---- ---- 63.50 -2.00 65.50 22 2410 ---- ---- ---- ---- 61.90 -2.00 63.90 2420 ---- ---- ---- ---- 60.50 -1.90 62.40 2425 ---- ---- ---- ---- 59.70 -2.00 61.70 2430 ---- ---- ---- ---- 59.00 -1.90 60.90 2440 ---- ---- ---- ---- 57.60 -1.90 59.50 2450 ---- ---- ---- ---- 56.30 -1.80 58.10 2460 ---- ---- ---- ---- 55.00 -1.80 56.80 2475 ---- ---- ---- ---- 53.10 -1.70 54.80 2500 ---- ---- 51.40A 51.40A 50.10 -1.70 51.80 262 2525 ---- ---- ---- ---- 47.40 -1.50 48.90 2550 ---- ---- ---- ---- 44.80 -1.50 46.30 2575 ---- ---- ---- ---- 42.40 -1.40 43.80 2600 ---- ---- ---- ---- 40.20 -1.30 41.50 2625 ---- ---- ---- ---- 38.10 -1.20 39.30 2650 ---- ---- ---- ---- 36.10 -1.20 37.30 2800 ---- ---- ---- ---- 26.90 -.90 27.80 50 2950 ---- ---- ---- ---- 20.80 -.80 21.60 3000 ---- ---- ---- ---- 19.30 -.70 20.00 2000 3500 ---- ---- ---- ---- 11.80 -.60 12.40 4000 ---- ---- ---- ---- 10.30 -.50 10.80 900 ---- ---- ---- ---- 1197.40 -5.20 1202.60 925 ---- ---- ---- ---- 1172.40 -5.20 1177.60 950 ---- ---- ---- ---- 1147.40 -5.20 1152.60 975 ---- ---- ---- ---- 1122.40 -5.20 1127.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 836.60 -4.90 841.50 1300 ---- ---- ---- ---- 811.60 -4.90 816.50 1325 ---- ---- ---- ---- 786.60 -4.90 791.50 1350 ---- ---- ---- ---- 761.60 -4.90 766.50 1375 ---- ---- ---- ---- 736.60 -4.90 741.50 1400 ---- ---- ---- ---- 711.60 -4.90 716.50 1425 ---- ---- ---- ---- 686.60 -4.90 691.50 1450 ---- ---- ---- ---- 661.60 -4.90 666.50 1470 ---- ---- ---- ---- 641.60 -4.90 646.50 1475 ---- ---- ---- ---- 636.60 -4.90 641.50 1480 ---- ---- ---- ---- 631.60 -4.90 636.50 1490 ---- ---- ---- ---- 621.60 -4.90 626.50 1500 ---- ---- ---- ---- 611.70 -4.90 616.60 1510 ---- ---- ---- ---- 601.90 -4.80 606.70 1520 ---- ---- ---- ---- 592.10 -4.80 596.90 1525 ---- ---- ---- ---- 587.20 -4.80 592.00 1530 ---- ---- ---- ---- 582.30 -4.80 587.10 1540 ---- ---- ---- ---- 572.60 -4.80 577.40 1550 ---- ---- ---- ---- 563.00 -4.80 567.80 1560 ---- ---- ---- ---- 553.40 -4.80 558.20 1565 ---- ---- ---- ---- 548.70 -4.70 553.40 1570 ---- ---- ---- ---- 543.90 -4.70 548.60 1575 ---- ---- ---- ---- 539.20 -4.70 543.90 1580 ---- ---- ---- ---- 534.40 -4.70 539.10 1585 ---- ---- ---- ---- 529.70 -4.70 534.40 1590 ---- ---- ---- ---- 525.00 -4.70 529.70 1595 ---- ---- ---- ---- 520.30 -4.70 525.00 1600 ---- ---- ---- ---- 515.60 -4.70 520.30 1605 ---- ---- ---- ---- 511.00 -4.60 515.60 1610 ---- ---- ---- ---- 506.30 -4.70 511.00 1615 ---- ---- ---- ---- 501.70 -4.60 506.30 1620 ---- ---- ---- ---- 497.00 -4.70 501.70 1625 ---- ---- ---- ---- 492.40 -4.70 497.10 1630 ---- ---- ---- ---- 487.80 -4.70 492.50 1635 ---- ---- ---- ---- 483.20 -4.60 487.80 1640 ---- ---- ---- ---- 478.60 -4.70 483.30 1645 ---- ---- ---- ---- 474.10 -4.60 478.70 1650 ---- ---- ---- ---- 469.50 -4.60 474.10 1655 ---- ---- ---- ---- 465.00 -4.60 469.60 1660 ---- ---- ---- ---- 460.40 -4.60 465.00 1665 ---- ---- ---- ---- 455.90 -4.60 460.50 1670 ---- ---- ---- ---- 451.40 -4.60 456.00 1675 ---- ---- ---- ---- 446.90 -4.60 451.50 1680 ---- ---- ---- ---- 442.50 -4.50 447.00 1685 ---- ---- ---- ---- 438.00 -4.50 442.50 1690 ---- ---- ---- ---- 433.50 -4.60 438.10 1695 ---- ---- ---- ---- 429.10 -4.50 433.60 1700 ---- ---- ---- ---- 424.70 -4.50 429.20 1705 ---- ---- ---- ---- 420.30 -4.40 424.70 1710 ---- ---- ---- ---- 415.90 -4.40 420.30 1715 ---- ---- ---- ---- 411.50 -4.40 415.90 1720 ---- ---- ---- ---- 407.10 -4.50 411.60 1725 ---- ---- ---- ---- 402.80 -4.40 407.20 1730 ---- ---- ---- ---- 398.40 -4.50 402.90 1735 ---- ---- ---- ---- 394.10 -4.40 398.50 1740 ---- ---- ---- ---- 389.80 -4.40 394.20 1745 ---- ---- ---- ---- 385.50 -4.40 389.90 1750 ---- ---- ---- ---- 381.30 -4.30 385.60 1755 ---- ---- ---- ---- 377.00 -4.40 381.40 1760 ---- ---- ---- ---- 372.80 -4.30 377.10 1765 ---- ---- ---- ---- 368.60 -4.30 372.90 1770 ---- ---- ---- ---- 364.40 -4.30 368.70 1775 ---- ---- ---- ---- 360.20 -4.30 364.50 1780 ---- ---- ---- ---- 356.00 -4.40 360.40 1785 ---- ---- ---- ---- 351.90 -4.30 356.20 1790 ---- ---- ---- ---- 347.80 -4.30 352.10 1795 ---- ---- ---- ---- 343.70 -4.30 348.00 1800 ---- ---- ---- ---- 339.60 -4.30 343.90 1805 ---- ---- ---- ---- 335.60 -4.20 339.80 1810 ---- ---- ---- ---- 331.60 -4.20 335.80 1815 ---- ---- ---- ---- 327.60 -4.20 331.80 1820 ---- ---- ---- ---- 323.60 -4.20 327.80 1825 ---- ---- ---- ---- 319.70 -4.20 323.90 1830 ---- ---- ---- ---- 315.80 -4.10 319.90 1835 ---- ---- ---- ---- 311.90 -4.10 316.00 1840 ---- ---- ---- ---- 308.00 -4.10 312.10 1845 ---- ---- ---- ---- 304.20 -4.10 308.30 1850 ---- ---- ---- ---- 300.30 -4.20 304.50 1855 ---- ---- ---- ---- 296.60 -4.10 300.70 1860 ---- ---- ---- ---- 292.80 -4.10 296.90 1865 ---- ---- ---- ---- 289.10 -4.10 293.20 1870 ---- ---- ---- ---- 285.40 -4.10 289.50 1875 ---- ---- ---- ---- 281.80 -4.00 285.80 1880 ---- ---- ---- ---- 278.10 -4.00 282.10 1885 ---- ---- ---- ---- 274.50 -4.00 278.50 1890 ---- ---- ---- ---- 271.00 -3.90 274.90 1895 ---- ---- ---- ---- 267.40 -4.00 271.40 1900 ---- ---- ---- ---- 263.90 -4.00 267.90 1905 ---- ---- ---- ---- 260.50 -3.90 264.40 1910 ---- ---- ---- ---- 257.10 -3.90 261.00 1915 ---- ---- ---- ---- 253.70 -3.80 257.50 1920 ---- ---- ---- ---- 250.30 -3.90 254.20 1925 ---- ---- ---- ---- 247.00 -3.80 250.80 1930 ---- ---- ---- ---- 243.70 -3.80 247.50 1935 ---- ---- ---- ---- 240.40 -3.80 244.20 1940 ---- ---- ---- ---- 237.20 -3.80 241.00 1945 ---- ---- ---- ---- 234.00 -3.80 237.80 1950 ---- ---- ---- ---- 230.90 -3.70 234.60 1955 ---- ---- ---- ---- 227.80 -3.70 231.50 1960 ---- ---- ---- ---- 224.70 -3.70 228.40 1965 ---- ---- ---- ---- 221.70 -3.70 225.40 1970 ---- ---- ---- ---- 218.70 -3.70 222.40 1975 ---- ---- ---- ---- 215.80 -3.60 219.40 1980 ---- ---- ---- ---- 212.80 -3.70 216.50 1985 ---- ---- ---- ---- 210.00 -3.60 213.60 1990 ---- ---- ---- ---- 207.10 -3.60 210.70 1995 ---- ---- ---- ---- 204.30 -3.60 207.90 2000 ---- ---- ---- ---- 201.60 -3.50 205.10 2005 ---- ---- ---- ---- 198.90 -3.50 202.40 2010 ---- ---- ---- ---- 196.20 -3.50 199.70 2015 ---- ---- ---- ---- 193.60 -3.40 197.00 2020 ---- ---- ---- ---- 191.00 -3.40 194.40 2025 ---- ---- ---- ---- 188.40 -3.40 191.80 2030 ---- ---- ---- ---- 185.90 -3.40 189.30 2035 ---- ---- ---- ---- 183.40 -3.40 186.80 2040 ---- ---- ---- ---- 181.00 -3.30 184.30 2045 ---- ---- ---- ---- 178.60 -3.30 181.90 2050 ---- ---- ---- ---- 176.20 -3.30 179.50 2055 ---- ---- ---- ---- 173.90 -3.30 177.20 2060 ---- ---- ---- ---- 171.60 -3.30 174.90 2065 ---- ---- ---- ---- 169.40 -3.20 172.60 2070 ---- ---- ---- ---- 167.20 -3.20 170.40 2075 ---- ---- ---- ---- 165.00 -3.20 168.20 2080 ---- ---- ---- ---- 162.90 -3.20 166.10 2085 ---- ---- ---- ---- 160.80 -3.10 163.90 2090 ---- ---- ---- ---- 158.70 -3.20 161.90 2095 ---- ---- ---- ---- 156.70 -3.10 159.80 2100 ---- ---- ---- ---- 154.70 -3.10 157.80 2105 ---- ---- ---- ---- 152.70 -3.10 155.80 2110 ---- ---- ---- ---- 150.80 -3.00 153.80 2115 ---- ---- ---- ---- 148.90 -3.00 151.90 2120 ---- ---- ---- ---- 147.00 -3.00 150.00 2125 ---- ---- ---- ---- 145.20 -3.00 148.20 2130 ---- ---- ---- ---- 143.40 -3.00 146.40 2135 ---- ---- ---- ---- 141.60 -3.00 144.60 2140 ---- ---- ---- ---- 139.90 -2.90 142.80 2145 ---- ---- ---- ---- 138.10 -2.90 141.00 2150 ---- ---- ---- ---- 136.50 -2.80 139.30 2155 ---- ---- ---- ---- 134.80 -2.80 137.60 2160 ---- ---- ---- ---- 133.20 -2.80 136.00 2165 ---- ---- ---- ---- 131.50 -2.90 134.40 2170 ---- ---- ---- ---- 130.00 -2.70 132.70 2175 ---- ---- ---- ---- 128.40 -2.80 131.20 2180 ---- ---- ---- ---- 126.80 -2.80 129.60 2185 ---- ---- ---- ---- 125.30 -2.80 128.10 2190 ---- ---- ---- ---- 123.80 -2.80 126.60 2195 ---- ---- ---- ---- 122.40 -2.70 125.10 2200 ---- ---- ---- ---- 120.90 -2.70 123.60 2205 ---- ---- ---- ---- 119.50 -2.60 122.10 2210 ---- ---- ---- ---- 118.10 -2.60 120.70 2215 ---- ---- ---- ---- 116.70 -2.60 119.30 2220 ---- ---- ---- ---- 115.30 -2.60 117.90 2225 ---- ---- ---- ---- 114.00 -2.50 116.50 2230 ---- ---- ---- ---- 112.60 -2.60 115.20 2235 ---- ---- ---- ---- 111.30 -2.50 113.80 2240 ---- ---- ---- ---- 110.00 -2.50 112.50 2245 ---- ---- ---- ---- 108.70 -2.50 111.20 2250 ---- ---- ---- ---- 107.40 -2.50 109.90 2255 ---- ---- ---- ---- 106.20 -2.50 108.70 2260 ---- ---- ---- ---- 104.90 -2.50 107.40 2265 ---- ---- ---- ---- 103.70 -2.40 106.10 2270 ---- ---- ---- ---- 102.50 -2.40 104.90 2275 ---- ---- ---- ---- 101.30 -2.40 103.70 2280 ---- ---- ---- ---- 100.10 -2.40 102.50 2285 ---- ---- ---- ---- 99.00 -2.30 101.30 2290 ---- ---- ---- ---- 97.80 -2.40 100.20 2295 ---- ---- ---- ---- 96.70 -2.30 99.00 2300 ---- ---- ---- ---- 95.60 -2.30 97.90 2305 ---- ---- ---- ---- 94.50 -2.20 96.70 2310 ---- ---- ---- ---- 93.40 -2.20 95.60 2315 ---- ---- ---- ---- 92.30 -2.20 94.50 2320 ---- ---- ---- ---- 91.20 -2.20 93.40 2325 ---- ---- ---- ---- 90.20 -2.20 92.40 2330 ---- ---- ---- ---- 89.10 -2.20 91.30 2335 ---- ---- ---- ---- 88.10 -2.20 90.30 2340 ---- ---- ---- ---- 87.10 -2.10 89.20 2345 ---- ---- ---- ---- 86.10 -2.10 88.20 2350 ---- ---- ---- ---- 85.10 -2.10 87.20 2355 ---- ---- ---- ---- 84.10 -2.10 86.20 2360 ---- ---- ---- ---- 83.20 -2.10 85.30 2365 ---- ---- ---- ---- 82.20 -2.10 84.30 2370 ---- ---- ---- ---- 81.30 -2.00 83.30 2375 ---- ---- ---- ---- 80.40 -2.00 82.40 2380 ---- ---- ---- ---- 79.50 -2.00 81.50 2390 ---- ---- ---- ---- 77.70 -2.00 79.70 2400 ---- ---- ---- ---- 75.90 -2.00 77.90 2410 ---- ---- ---- ---- 74.30 -1.90 76.20 2420 ---- ---- ---- ---- 72.60 -1.90 74.50 2425 ---- ---- ---- ---- 71.80 -1.90 73.70 2430 ---- ---- ---- ---- 71.00 -1.90 72.90 2440 ---- ---- ---- ---- 69.50 -1.80 71.30 2450 ---- ---- ---- ---- 68.00 -1.80 69.80 2460 ---- ---- ---- ---- 66.50 -1.80 68.30 2470 ---- ---- ---- ---- 65.10 -1.80 66.90 2475 ---- ---- ---- ---- 64.40 -1.80 66.20 2500 ---- ---- ---- ---- 61.10 -1.70 62.80 2525 ---- ---- ---- ---- 57.90 -1.70 59.60 2550 ---- ---- ---- ---- 55.00 -1.60 56.60 2575 ---- ---- ---- ---- 52.30 -1.50 53.80 2600 ---- ---- ---- ---- 49.80 -1.50 51.30 2625 ---- ---- ---- ---- 47.40 -1.40 48.80 2650 ---- ---- ---- ---- 45.20 -1.40 46.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 711.60 -4.90 716.50 1425 ---- ---- ---- ---- 686.60 -4.90 691.50 1450 ---- ---- ---- ---- 661.60 -4.90 666.50 1475 ---- ---- ---- ---- 636.60 -4.90 641.50 1500 ---- ---- ---- ---- 612.00 -4.80 616.80 1525 ---- ---- ---- ---- 587.70 -4.80 592.50 1550 ---- ---- ---- ---- 563.80 -4.70 568.50 1575 ---- ---- ---- ---- 540.10 -4.70 544.80 1580 ---- ---- ---- ---- 535.40 -4.70 540.10 1590 ---- ---- ---- ---- 526.10 -4.70 530.80 1600 ---- ---- ---- ---- 516.80 -4.70 521.50 1610 ---- ---- ---- ---- 507.60 -4.60 512.20 1620 ---- ---- ---- ---- 498.40 -4.60 503.00 1625 ---- ---- ---- ---- 493.80 -4.60 498.40 1630 ---- ---- ---- ---- 489.30 -4.60 493.90 1640 ---- ---- ---- ---- 480.20 -4.60 484.80 1650 ---- ---- ---- ---- 471.20 -4.50 475.70 1660 ---- ---- ---- ---- 462.20 -4.50 466.70 1670 ---- ---- ---- ---- 453.30 -4.50 457.80 1675 ---- ---- ---- ---- 448.80 -4.50 453.30 1680 ---- ---- ---- ---- 444.40 -4.50 448.90 1685 ---- ---- ---- ---- 440.00 -4.40 444.40 1690 ---- ---- ---- ---- 435.60 -4.40 440.00 1695 ---- ---- ---- ---- 431.20 -4.40 435.60 1700 ---- ---- ---- ---- 426.80 -4.40 431.20 1705 ---- ---- ---- ---- 422.40 -4.50 426.90 1710 ---- ---- ---- ---- 418.10 -4.40 422.50 1715 ---- ---- ---- ---- 413.70 -4.50 418.20 1720 ---- ---- ---- ---- 409.40 -4.40 413.80 1725 ---- ---- ---- ---- 405.10 -4.40 409.50 1730 ---- ---- ---- ---- 400.80 -4.40 405.20 1735 ---- ---- ---- ---- 396.60 -4.30 400.90 1740 ---- ---- ---- ---- 392.30 -4.40 396.70 1745 ---- ---- ---- ---- 388.10 -4.30 392.40 1750 ---- ---- ---- ---- 383.90 -4.30 388.20 1755 ---- ---- ---- ---- 379.70 -4.30 384.00 1760 ---- ---- ---- ---- 375.50 -4.30 379.80 1765 ---- ---- ---- ---- 371.30 -4.30 375.60 1770 ---- ---- ---- ---- 367.20 -4.30 371.50 1775 ---- ---- ---- ---- 363.00 -4.30 367.30 1780 ---- ---- ---- ---- 358.90 -4.30 363.20 1785 ---- ---- ---- ---- 354.90 -4.20 359.10 1790 ---- ---- ---- ---- 350.80 -4.20 355.00 1795 ---- ---- ---- ---- 346.80 -4.20 351.00 1800 ---- ---- ---- ---- 342.70 -4.20 346.90 1805 ---- ---- ---- ---- 338.70 -4.20 342.90 1810 ---- ---- ---- ---- 334.80 -4.10 338.90 1815 ---- ---- ---- ---- 330.80 -4.20 335.00 1820 ---- ---- ---- ---- 326.90 -4.10 331.00 1825 ---- ---- ---- ---- 323.00 -4.10 327.10 1830 ---- ---- ---- ---- 319.10 -4.10 323.20 1835 ---- ---- ---- ---- 315.20 -4.20 319.40 1840 ---- ---- ---- ---- 311.40 -4.10 315.50 1845 ---- ---- ---- ---- 307.60 -4.10 311.70 1850 ---- ---- ---- ---- 303.80 -4.10 307.90 1855 ---- ---- ---- ---- 300.10 -4.10 304.20 1860 ---- ---- ---- ---- 296.40 -4.00 300.40 1865 ---- ---- ---- ---- 292.70 -4.00 296.70 1870 ---- ---- ---- ---- 289.00 -4.00 293.00 1875 ---- ---- ---- ---- 285.40 -4.00 289.40 1880 ---- ---- ---- ---- 281.80 -4.00 285.80 1885 ---- ---- ---- ---- 278.20 -4.00 282.20 1890 ---- ---- ---- ---- 274.70 -3.90 278.60 1895 ---- ---- ---- ---- 271.20 -3.90 275.10 1900 ---- ---- ---- ---- 267.70 -3.90 271.60 1905 ---- ---- ---- ---- 264.30 -3.90 268.20 1910 ---- ---- ---- ---- 260.90 -3.90 264.80 1915 ---- ---- ---- ---- 257.50 -3.90 261.40 1920 ---- ---- ---- ---- 254.20 -3.80 258.00 1925 ---- ---- ---- ---- 250.90 -3.80 254.70 1930 ---- ---- ---- ---- 247.60 -3.80 251.40 1935 ---- ---- ---- ---- 244.40 -3.70 248.10 1940 ---- ---- ---- ---- 241.20 -3.70 244.90 1945 ---- ---- ---- ---- 238.00 -3.80 241.80 1950 ---- ---- ---- ---- 234.90 -3.70 238.60 1955 ---- ---- ---- ---- 231.80 -3.70 235.50 1960 ---- ---- ---- ---- 228.80 -3.60 232.40 1965 ---- ---- ---- ---- 225.80 -3.60 229.40 1970 ---- ---- ---- ---- 222.80 -3.60 226.40 1975 ---- ---- ---- ---- 219.90 -3.60 223.50 1980 ---- ---- ---- ---- 217.00 -3.60 220.60 1985 ---- ---- ---- ---- 214.10 -3.60 217.70 1990 ---- ---- ---- ---- 211.30 -3.60 214.90 1995 ---- ---- ---- ---- 208.50 -3.60 212.10 2000 ---- ---- ---- ---- 205.80 -3.50 209.30 2005 ---- ---- ---- ---- 203.10 -3.50 206.60 2010 ---- ---- ---- ---- 200.50 -3.40 203.90 2015 ---- ---- ---- ---- 197.90 -3.40 201.30 2020 ---- ---- ---- ---- 195.30 -3.40 198.70 2025 ---- ---- ---- ---- 192.80 -3.40 196.20 2030 ---- ---- ---- ---- 190.30 -3.40 193.70 2035 ---- ---- ---- ---- 187.90 -3.30 191.20 2040 ---- ---- ---- ---- 185.50 -3.30 188.80 2045 ---- ---- ---- ---- 183.10 -3.30 186.40 2050 ---- ---- ---- ---- 180.80 -3.30 184.10 2055 ---- ---- ---- ---- 178.50 -3.30 181.80 2060 ---- ---- ---- ---- 176.30 -3.20 179.50 2065 ---- ---- ---- ---- 174.10 -3.20 177.30 2070 ---- ---- ---- ---- 171.90 -3.20 175.10 2075 ---- ---- ---- ---- 169.80 -3.10 172.90 2080 ---- ---- ---- ---- 167.70 -3.10 170.80 2085 ---- ---- ---- ---- 165.60 -3.20 168.80 2090 ---- ---- ---- ---- 163.60 -3.10 166.70 2095 ---- ---- ---- ---- 161.60 -3.10 164.70 2100 ---- ---- ---- ---- 159.70 -3.00 162.70 2105 ---- ---- ---- ---- 157.70 -3.10 160.80 2110 ---- ---- ---- ---- 155.80 -3.10 158.90 2115 ---- ---- ---- ---- 154.00 -3.00 157.00 2120 ---- ---- ---- ---- 152.20 -2.90 155.10 2125 ---- ---- ---- ---- 150.40 -2.90 153.30 2130 ---- ---- ---- ---- 148.60 -2.90 151.50 2135 ---- ---- ---- ---- 146.90 -2.90 149.80 2140 ---- ---- ---- ---- 145.10 -2.90 148.00 2145 ---- ---- ---- ---- 143.50 -2.80 146.30 2150 ---- ---- ---- ---- 141.80 -2.90 144.70 2155 ---- ---- ---- ---- 140.20 -2.80 143.00 2160 ---- ---- ---- ---- 138.60 -2.80 141.40 2165 ---- ---- ---- ---- 137.00 -2.80 139.80 2170 ---- ---- ---- ---- 135.40 -2.80 138.20 2175 ---- ---- ---- ---- 133.90 -2.70 136.60 2180 ---- ---- ---- ---- 132.30 -2.80 135.10 2185 ---- ---- ---- ---- 130.90 -2.70 133.60 2190 ---- ---- ---- ---- 129.40 -2.70 132.10 2195 ---- ---- ---- ---- 127.90 -2.70 130.60 2200 ---- ---- ---- ---- 126.50 -2.60 129.10 2205 ---- ---- ---- ---- 125.10 -2.60 127.70 2210 ---- ---- ---- ---- 123.60 -2.70 126.30 2215 ---- ---- ---- ---- 122.30 -2.60 124.90 2220 ---- ---- ---- ---- 120.90 -2.60 123.50 2225 ---- ---- ---- ---- 119.50 -2.60 122.10 2230 ---- ---- ---- ---- 118.20 -2.60 120.80 2235 ---- ---- ---- ---- 116.90 -2.50 119.40 2240 ---- ---- ---- ---- 115.60 -2.50 118.10 2245 ---- ---- ---- ---- 114.30 -2.50 116.80 2250 ---- ---- ---- ---- 113.00 -2.50 115.50 2255 ---- ---- ---- ---- 111.80 -2.50 114.30 2260 ---- ---- ---- ---- 110.60 -2.40 113.00 2265 ---- ---- ---- ---- 109.30 -2.50 111.80 2270 ---- ---- ---- ---- 108.10 -2.50 110.60 2275 ---- ---- ---- ---- 107.00 -2.40 109.40 2280 ---- ---- ---- ---- 105.80 -2.40 108.20 2285 ---- ---- ---- ---- 104.60 -2.40 107.00 2290 ---- ---- ---- ---- 103.50 -2.30 105.80 2295 ---- ---- ---- ---- 102.40 -2.30 104.70 2300 ---- ---- ---- ---- 101.30 -2.30 103.60 1 2305 ---- ---- ---- ---- 100.20 -2.30 102.50 2310 ---- ---- ---- ---- 99.10 -2.30 101.40 2315 ---- ---- ---- ---- 98.00 -2.30 100.30 2320 ---- ---- ---- ---- 97.00 -2.20 99.20 2325 ---- ---- ---- ---- 95.90 -2.20 98.10 2330 ---- ---- ---- ---- 94.90 -2.20 97.10 2335 ---- ---- ---- ---- 93.90 -2.20 96.10 2340 ---- ---- ---- ---- 92.90 -2.20 95.10 2345 ---- ---- ---- ---- 91.90 -2.20 94.10 2350 ---- ---- ---- ---- 90.90 -2.20 93.10 2355 ---- ---- ---- ---- 90.00 -2.10 92.10 2360 ---- ---- ---- ---- 89.00 -2.10 91.10 2365 ---- ---- ---- ---- 88.10 -2.10 90.20 2370 ---- ---- ---- ---- 87.10 -2.10 89.20 2375 ---- ---- ---- ---- 86.20 -2.10 88.30 2380 ---- ---- ---- ---- 85.30 -2.10 87.40 2390 ---- ---- ---- ---- 83.60 -2.00 85.60 2400 ---- ---- ---- ---- 81.90 -2.00 83.90 2410 ---- ---- ---- ---- 80.20 -2.00 82.20 2420 ---- ---- ---- ---- 78.60 -1.90 80.50 2425 ---- ---- ---- ---- 77.80 -1.90 79.70 2430 ---- ---- ---- ---- 77.00 -1.90 78.90 2440 ---- ---- ---- ---- 75.50 -1.90 77.40 2450 ---- ---- ---- ---- 74.00 -1.90 75.90 2460 ---- ---- ---- ---- 72.50 -1.90 74.40 2470 ---- ---- ---- ---- 71.10 -1.80 72.90 2475 ---- ---- ---- ---- 70.40 -1.80 72.20 2500 ---- ---- ---- ---- 67.10 -1.80 68.90 2525 ---- ---- ---- ---- 64.00 -1.70 65.70 2550 ---- ---- ---- ---- 61.10 -1.60 62.70 2575 ---- ---- ---- ---- 58.40 -1.60 60.00 2600 ---- ---- ---- ---- 55.90 -1.50 57.40 2625 ---- ---- ---- ---- 53.50 -1.50 55.00 2650 ---- ---- ---- ---- 51.20 -1.50 52.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 649.20 -4.90 654.10 1500 ---- ---- ---- ---- 624.80 -4.80 629.60 1525 ---- ---- ---- ---- 600.60 -4.80 605.40 1550 ---- ---- ---- ---- 576.80 -4.70 581.50 1575 ---- ---- ---- ---- 553.30 -4.70 558.00 1600 ---- ---- ---- ---- 530.10 -4.60 534.70 1625 ---- ---- ---- ---- 507.20 -4.60 511.80 1650 ---- ---- ---- ---- 484.60 -4.60 489.20 1660 ---- ---- ---- ---- 475.70 -4.50 480.20 1670 ---- ---- ---- ---- 466.80 -4.50 471.30 1675 ---- ---- ---- ---- 462.40 -4.50 466.90 1680 ---- ---- ---- ---- 458.00 -4.40 462.40 1690 ---- ---- ---- ---- 449.20 -4.50 453.70 1700 ---- ---- ---- ---- 440.50 -4.40 444.90 1710 ---- ---- ---- ---- 431.80 -4.40 436.20 1720 ---- ---- ---- ---- 423.20 -4.40 427.60 1725 ---- ---- ---- ---- 418.90 -4.40 423.30 1730 ---- ---- ---- ---- 414.70 -4.40 419.10 1740 ---- ---- ---- ---- 406.20 -4.40 410.60 1750 ---- ---- ---- ---- 397.80 -4.30 402.10 1760 ---- ---- ---- ---- 389.50 -4.30 393.80 1765 ---- ---- ---- ---- 385.30 -4.30 389.60 1770 ---- ---- ---- ---- 381.20 -4.30 385.50 1775 ---- ---- ---- ---- 377.10 -4.20 381.30 1780 ---- ---- ---- ---- 373.00 -4.20 377.20 1785 ---- ---- ---- ---- 368.90 -4.30 373.20 1790 ---- ---- ---- ---- 364.90 -4.20 369.10 1795 ---- ---- ---- ---- 360.90 -4.20 365.10 1800 ---- ---- ---- ---- 356.90 -4.10 361.00 1805 ---- ---- ---- ---- 352.90 -4.10 357.00 1810 ---- ---- ---- ---- 348.90 -4.20 353.10 1815 ---- ---- ---- ---- 345.00 -4.10 349.10 1820 ---- ---- ---- ---- 341.00 -4.20 345.20 1825 ---- ---- ---- ---- 337.20 -4.10 341.30 1830 ---- ---- ---- ---- 333.30 -4.10 337.40 1835 ---- ---- ---- ---- 329.40 -4.10 333.50 1840 ---- ---- ---- ---- 325.60 -4.10 329.70 1845 ---- ---- ---- ---- 321.80 -4.10 325.90 1850 ---- ---- ---- ---- 318.00 -4.10 322.10 1855 ---- ---- ---- ---- 314.30 -4.00 318.30 1860 ---- ---- ---- ---- 310.60 -4.00 314.60 1865 ---- ---- ---- ---- 306.90 -4.00 310.90 1870 ---- ---- ---- ---- 303.20 -4.00 307.20 1875 ---- ---- ---- ---- 299.60 -4.00 303.60 1880 ---- ---- ---- ---- 296.00 -3.90 299.90 1885 ---- ---- ---- ---- 292.40 -3.90 296.30 1890 ---- ---- ---- ---- 288.90 -3.90 292.80 1895 ---- ---- ---- ---- 285.30 -3.90 289.20 1900 ---- ---- ---- ---- 281.80 -3.90 285.70 1905 ---- ---- ---- ---- 278.40 -3.90 282.30 1910 ---- ---- ---- ---- 275.00 -3.80 278.80 1915 ---- ---- ---- ---- 271.60 -3.80 275.40 1920 ---- ---- ---- ---- 268.20 -3.80 272.00 1925 ---- ---- ---- ---- 264.90 -3.80 268.70 1930 ---- ---- ---- ---- 261.60 -3.80 265.40 1935 ---- ---- ---- ---- 258.30 -3.80 262.10 1940 ---- ---- ---- ---- 255.10 -3.70 258.80 1945 ---- ---- ---- ---- 251.90 -3.70 255.60 1950 ---- ---- ---- ---- 248.70 -3.70 252.40 1955 ---- ---- ---- ---- 245.60 -3.70 249.30 1960 ---- ---- ---- ---- 242.50 -3.70 246.20 1965 ---- ---- ---- ---- 239.50 -3.60 243.10 1970 ---- ---- ---- ---- 236.40 -3.70 240.10 1975 ---- ---- ---- ---- 233.40 -3.70 237.10 1980 ---- ---- ---- ---- 230.50 -3.60 234.10 1985 ---- ---- ---- ---- 227.60 -3.60 231.20 1990 ---- ---- ---- ---- 224.70 -3.60 228.30 1995 ---- ---- ---- ---- 221.90 -3.50 225.40 2000 ---- ---- ---- ---- 219.10 -3.50 222.60 2005 ---- ---- ---- ---- 216.30 -3.50 219.80 2010 ---- ---- ---- ---- 213.60 -3.50 217.10 2015 ---- ---- ---- ---- 210.90 -3.50 214.40 2020 ---- ---- ---- ---- 208.30 -3.40 211.70 2025 ---- ---- ---- ---- 205.70 -3.40 209.10 2030 ---- ---- ---- ---- 203.10 -3.40 206.50 2035 ---- ---- ---- ---- 200.60 -3.30 203.90 2040 ---- ---- ---- ---- 198.10 -3.30 201.40 2045 ---- ---- ---- ---- 195.60 -3.40 199.00 2050 ---- ---- ---- ---- 193.20 -3.30 196.50 2055 ---- ---- ---- ---- 190.90 -3.20 194.10 2060 ---- ---- ---- ---- 188.50 -3.30 191.80 2065 ---- ---- ---- ---- 186.20 -3.30 189.50 2070 ---- ---- ---- ---- 184.00 -3.20 187.20 2075 ---- ---- ---- ---- 181.80 -3.20 185.00 2080 ---- ---- ---- ---- 179.60 -3.20 182.80 2085 ---- ---- ---- ---- 177.40 -3.20 180.60 2090 ---- ---- ---- ---- 175.30 -3.20 178.50 2095 ---- ---- ---- ---- 173.20 -3.20 176.40 2100 ---- ---- ---- ---- 171.20 -3.10 174.30 2105 ---- ---- ---- ---- 169.20 -3.10 172.30 2110 ---- ---- ---- ---- 167.20 -3.10 170.30 2115 ---- ---- ---- ---- 165.30 -3.00 168.30 2120 ---- ---- ---- ---- 163.40 -3.00 166.40 2125 ---- ---- ---- ---- 161.50 -3.00 164.50 2130 ---- ---- ---- ---- 159.70 -2.90 162.60 2135 ---- ---- ---- ---- 157.90 -2.90 160.80 2140 ---- ---- ---- ---- 156.10 -2.90 159.00 2145 ---- ---- ---- ---- 154.30 -2.90 157.20 2150 ---- ---- ---- ---- 152.60 -2.90 155.50 2155 ---- ---- ---- ---- 150.90 -2.90 153.80 2160 ---- ---- ---- ---- 149.30 -2.80 152.10 2165 ---- ---- ---- ---- 147.60 -2.90 150.50 2170 ---- ---- ---- ---- 146.00 -2.80 148.80 2175 ---- ---- ---- ---- 144.40 -2.80 147.20 2180 ---- ---- ---- ---- 142.90 -2.80 145.70 2185 ---- ---- ---- ---- 141.40 -2.70 144.10 2190 ---- ---- ---- ---- 139.80 -2.80 142.60 2195 ---- ---- ---- ---- 138.40 -2.70 141.10 2200 ---- ---- ---- ---- 136.90 -2.70 139.60 2205 ---- ---- ---- ---- 135.50 -2.70 138.20 2210 ---- ---- ---- ---- 134.10 -2.60 136.70 2215 ---- ---- ---- ---- 132.70 -2.60 135.30 2220 ---- ---- ---- ---- 131.30 -2.70 134.00 2225 ---- ---- ---- ---- 130.00 -2.60 132.60 2230 ---- ---- ---- ---- 128.60 -2.70 131.30 2235 ---- ---- ---- ---- 127.30 -2.60 129.90 2240 ---- ---- ---- ---- 126.10 -2.50 128.60 2245 ---- ---- ---- ---- 124.80 -2.50 127.30 2250 ---- ---- ---- ---- 123.50 -2.60 126.10 2255 ---- ---- ---- ---- 122.30 -2.50 124.80 2260 ---- ---- ---- ---- 121.10 -2.50 123.60 2265 ---- ---- ---- ---- 119.90 -2.50 122.40 2270 ---- ---- ---- ---- 118.70 -2.50 121.20 2275 ---- ---- ---- ---- 117.50 -2.50 120.00 2280 ---- ---- ---- ---- 116.40 -2.40 118.80 2285 ---- ---- ---- ---- 115.20 -2.50 117.70 2290 ---- ---- ---- ---- 114.10 -2.40 116.50 2295 ---- ---- ---- ---- 113.00 -2.40 115.40 2300 ---- ---- ---- ---- 111.90 -2.40 114.30 2305 ---- ---- ---- ---- 110.90 -2.30 113.20 2310 ---- ---- ---- ---- 109.80 -2.40 112.20 2315 ---- ---- ---- ---- 108.80 -2.30 111.10 2320 ---- ---- ---- ---- 107.70 -2.40 110.10 2325 ---- ---- ---- ---- 106.70 -2.30 109.00 2330 ---- ---- ---- ---- 105.70 -2.30 108.00 2335 ---- ---- ---- ---- 104.70 -2.30 107.00 2340 ---- ---- ---- ---- 103.80 -2.20 106.00 2345 ---- ---- ---- ---- 102.80 -2.20 105.00 2350 ---- ---- ---- ---- 101.80 -2.30 104.10 2355 ---- ---- ---- ---- 100.90 -2.20 103.10 2360 ---- ---- ---- ---- 100.00 -2.20 102.20 2365 ---- ---- ---- ---- 99.10 -2.20 101.30 2370 ---- ---- ---- ---- 98.20 -2.20 100.40 2375 ---- ---- ---- ---- 97.30 -2.20 99.50 2380 ---- ---- ---- ---- 96.40 -2.20 98.60 2385 ---- ---- ---- ---- 95.60 -2.10 97.70 2390 ---- ---- ---- ---- 94.70 -2.10 96.80 2400 ---- ---- ---- ---- 93.10 -2.10 95.20 2410 ---- ---- ---- ---- 91.40 -2.10 93.50 2420 ---- ---- ---- ---- 89.90 -2.00 91.90 2425 ---- ---- ---- ---- 89.10 -2.00 91.10 2430 ---- ---- ---- ---- 88.30 -2.10 90.40 2440 ---- ---- ---- ---- 86.80 -2.00 88.80 2450 ---- ---- ---- ---- 85.40 -2.00 87.40 2460 ---- ---- ---- ---- 84.00 -1.90 85.90 2470 ---- ---- ---- ---- 82.60 -1.90 84.50 2475 ---- ---- ---- ---- 81.90 -1.90 83.80 2480 ---- ---- ---- ---- 81.30 -1.90 83.20 2500 ---- ---- ---- ---- 78.70 -1.90 80.60 2525 ---- ---- ---- ---- 75.70 -1.80 77.50 2550 ---- ---- ---- ---- 72.80 -1.80 74.60 2575 ---- ---- ---- ---- 70.20 -1.70 71.90 2600 ---- ---- ---- ---- 67.70 -1.70 69.40 2625 ---- ---- ---- ---- 65.40 -1.60 67.00 2650 ---- ---- ---- ---- 63.20 -1.60 64.80 2675 ---- ---- ---- ---- 61.10 -1.60 62.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 624.40 -4.80 629.20 1525 ---- ---- ---- ---- 600.20 -4.70 604.90 1550 ---- ---- ---- ---- 576.30 -4.70 581.00 1575 ---- ---- ---- ---- 552.80 -4.70 557.50 1600 ---- ---- ---- ---- 529.60 -4.70 534.30 1625 ---- ---- ---- ---- 506.90 -4.50 511.40 1650 ---- ---- ---- ---- 484.50 -4.50 489.00 1675 ---- ---- ---- ---- 462.50 -4.40 466.90 1680 ---- ---- ---- ---- 458.10 -4.50 462.60 1690 ---- ---- ---- ---- 449.40 -4.50 453.90 1700 ---- ---- ---- ---- 440.80 -4.40 445.20 1710 ---- ---- ---- ---- 432.30 -4.40 436.70 1720 ---- ---- ---- ---- 423.80 -4.40 428.20 1725 ---- ---- ---- ---- 419.60 -4.40 424.00 1730 ---- ---- ---- ---- 415.40 -4.40 419.80 1740 ---- ---- ---- ---- 407.10 -4.30 411.40 1750 ---- ---- ---- ---- 398.80 -4.30 403.10 1760 ---- ---- ---- ---- 390.60 -4.30 394.90 1770 ---- ---- ---- ---- 382.50 -4.20 386.70 1775 ---- ---- ---- ---- 378.40 -4.30 382.70 1780 ---- ---- ---- ---- 374.40 -4.20 378.60 1785 ---- ---- ---- ---- 370.40 -4.20 374.60 1790 ---- ---- ---- ---- 366.50 -4.10 370.60 1795 ---- ---- ---- ---- 362.50 -4.20 366.70 1800 ---- ---- ---- ---- 358.60 -4.10 362.70 1805 ---- ---- ---- ---- 354.70 -4.10 358.80 1810 ---- ---- ---- ---- 350.80 -4.10 354.90 1815 ---- ---- ---- ---- 346.90 -4.10 351.00 1820 ---- ---- ---- ---- 343.10 -4.10 347.20 1825 ---- ---- ---- ---- 339.20 -4.10 343.30 1830 ---- ---- ---- ---- 335.40 -4.10 339.50 1835 ---- ---- ---- ---- 331.70 -4.00 335.70 1840 ---- ---- ---- ---- 327.90 -4.10 332.00 1845 ---- ---- ---- ---- 324.20 -4.00 328.20 1850 ---- ---- ---- ---- 320.50 -4.00 324.50 1855 ---- ---- ---- ---- 316.80 -4.00 320.80 1860 ---- ---- ---- ---- 313.20 -4.00 317.20 1865 ---- ---- ---- ---- 309.60 -4.00 313.60 1870 ---- ---- ---- ---- 306.00 -4.00 310.00 1875 ---- ---- ---- ---- 302.40 -4.00 306.40 1880 ---- ---- ---- ---- 298.90 -3.90 302.80 1885 ---- ---- ---- ---- 295.40 -3.90 299.30 1890 ---- ---- ---- ---- 291.90 -3.90 295.80 1895 ---- ---- ---- ---- 288.50 -3.90 292.40 1900 ---- ---- ---- ---- 285.10 -3.80 288.90 1905 ---- ---- ---- ---- 281.70 -3.80 285.50 1910 ---- ---- ---- ---- 278.40 -3.80 282.20 1915 ---- ---- ---- ---- 275.00 -3.80 278.80 1920 ---- ---- ---- ---- 271.70 -3.80 275.50 1925 ---- ---- ---- ---- 268.50 -3.70 272.20 1930 ---- ---- ---- ---- 265.30 -3.70 269.00 1935 ---- ---- ---- ---- 262.10 -3.70 265.80 1940 ---- ---- ---- ---- 258.90 -3.70 262.60 1945 ---- ---- ---- ---- 255.80 -3.70 259.50 1950 ---- ---- ---- ---- 252.70 -3.70 256.40 1955 ---- ---- ---- ---- 249.60 -3.70 253.30 1960 ---- ---- ---- ---- 246.60 -3.60 250.20 1965 ---- ---- ---- ---- 243.60 -3.60 247.20 1970 ---- ---- ---- ---- 240.70 -3.50 244.20 1975 ---- ---- ---- ---- 237.70 -3.60 241.30 1980 ---- ---- ---- ---- 234.80 -3.60 238.40 1985 ---- ---- ---- ---- 232.00 -3.50 235.50 1990 ---- ---- ---- ---- 229.20 -3.50 232.70 1995 ---- ---- ---- ---- 226.40 -3.50 229.90 2000 ---- ---- ---- ---- 223.70 -3.40 227.10 2005 ---- ---- ---- ---- 221.00 -3.40 224.40 2010 ---- ---- ---- ---- 218.30 -3.40 221.70 2015 ---- ---- ---- ---- 215.60 -3.50 219.10 2020 ---- ---- ---- ---- 213.10 -3.30 216.40 2025 ---- ---- ---- ---- 210.50 -3.40 213.90 2030 ---- ---- ---- ---- 208.00 -3.30 211.30 2035 ---- ---- ---- ---- 205.50 -3.30 208.80 2040 ---- ---- ---- ---- 203.00 -3.40 206.40 2045 ---- ---- ---- ---- 200.60 -3.30 203.90 2050 ---- ---- ---- ---- 198.30 -3.20 201.50 2055 ---- ---- ---- ---- 195.90 -3.30 199.20 2060 ---- ---- ---- ---- 193.60 -3.30 196.90 2065 ---- ---- ---- ---- 191.40 -3.20 194.60 2070 ---- ---- ---- ---- 189.10 -3.20 192.30 2075 ---- ---- ---- ---- 186.90 -3.20 190.10 2080 ---- ---- ---- ---- 184.80 -3.10 187.90 2085 ---- ---- ---- ---- 182.70 -3.10 185.80 2090 ---- ---- ---- ---- 180.60 -3.10 183.70 2095 ---- ---- ---- ---- 178.50 -3.10 181.60 2100 ---- ---- ---- ---- 176.50 -3.10 179.60 2105 ---- ---- ---- ---- 174.50 -3.10 177.60 2110 ---- ---- ---- ---- 172.60 -3.00 175.60 2115 ---- ---- ---- ---- 170.60 -3.00 173.60 2120 ---- ---- ---- ---- 168.70 -3.00 171.70 2125 ---- ---- ---- ---- 166.90 -3.00 169.90 2130 ---- ---- ---- ---- 165.00 -3.00 168.00 2135 ---- ---- ---- ---- 163.20 -3.00 166.20 2140 ---- ---- ---- ---- 161.50 -2.90 164.40 2145 ---- ---- ---- ---- 159.70 -2.90 162.60 2150 ---- ---- ---- ---- 158.00 -2.90 160.90 2155 ---- ---- ---- ---- 156.30 -2.90 159.20 2160 ---- ---- ---- ---- 154.70 -2.80 157.50 2165 ---- ---- ---- ---- 153.00 -2.90 155.90 2170 ---- ---- ---- ---- 151.40 -2.80 154.20 2175 ---- ---- ---- ---- 149.80 -2.80 152.60 2180 ---- ---- ---- ---- 148.30 -2.80 151.10 2185 ---- ---- ---- ---- 146.70 -2.80 149.50 2190 ---- ---- ---- ---- 145.20 -2.80 148.00 2195 ---- ---- ---- ---- 143.80 -2.70 146.50 2200 ---- ---- ---- ---- 142.30 -2.70 145.00 2205 ---- ---- ---- ---- 140.90 -2.60 143.50 2210 ---- ---- ---- ---- 139.40 -2.70 142.10 2215 ---- ---- ---- ---- 138.00 -2.70 140.70 2220 ---- ---- ---- ---- 136.70 -2.60 139.30 2225 ---- ---- ---- ---- 135.30 -2.60 137.90 2230 ---- ---- ---- ---- 134.00 -2.60 136.60 2235 ---- ---- ---- ---- 132.70 -2.60 135.30 2240 ---- ---- ---- ---- 131.40 -2.50 133.90 2245 ---- ---- ---- ---- 130.10 -2.60 132.70 2250 ---- ---- ---- ---- 128.80 -2.60 131.40 2255 ---- ---- ---- ---- 127.60 -2.50 130.10 2260 ---- ---- ---- ---- 126.40 -2.50 128.90 2265 ---- ---- ---- ---- 125.20 -2.40 127.60 2270 ---- ---- ---- ---- 124.00 -2.40 126.40 2275 ---- ---- ---- ---- 122.80 -2.40 125.20 2280 ---- ---- ---- ---- 121.60 -2.50 124.10 2285 ---- ---- ---- ---- 120.50 -2.40 122.90 2290 ---- ---- ---- ---- 119.30 -2.50 121.80 2295 ---- ---- ---- ---- 118.20 -2.40 120.60 2300 ---- ---- ---- ---- 117.10 -2.40 119.50 2305 ---- ---- ---- ---- 116.00 -2.40 118.40 2310 ---- ---- ---- ---- 115.00 -2.30 117.30 2315 ---- ---- ---- ---- 113.90 -2.30 116.20 2320 ---- ---- ---- ---- 112.90 -2.30 115.20 2325 ---- ---- ---- ---- 111.80 -2.30 114.10 2330 ---- ---- ---- ---- 110.80 -2.30 113.10 2335 ---- ---- ---- ---- 109.80 -2.30 112.10 2340 ---- ---- ---- ---- 108.80 -2.30 111.10 2345 ---- ---- ---- ---- 107.80 -2.30 110.10 2350 ---- ---- ---- ---- 106.90 -2.20 109.10 2355 ---- ---- ---- ---- 105.90 -2.30 108.20 2360 ---- ---- ---- ---- 105.00 -2.20 107.20 2365 ---- ---- ---- ---- 104.10 -2.20 106.30 2370 ---- ---- ---- ---- 103.20 -2.10 105.30 2375 ---- ---- ---- ---- 102.20 -2.20 104.40 2380 ---- ---- ---- ---- 101.40 -2.10 103.50 2385 ---- ---- ---- ---- 100.50 -2.10 102.60 2390 ---- ---- ---- ---- 99.60 -2.20 101.80 2400 ---- ---- ---- ---- 97.90 -2.10 100.00 2410 ---- ---- ---- ---- 96.30 -2.00 98.30 2420 ---- ---- ---- ---- 94.70 -2.00 96.70 2425 ---- ---- ---- ---- 93.90 -2.00 95.90 2430 ---- ---- ---- ---- 93.10 -2.00 95.10 2440 ---- ---- ---- ---- 91.60 -2.00 93.60 2450 ---- ---- ---- ---- 90.10 -2.00 92.10 2460 ---- ---- ---- ---- 88.60 -2.00 90.60 2470 ---- ---- ---- ---- 87.20 -1.90 89.10 2475 ---- ---- ---- ---- 86.50 -1.90 88.40 2480 ---- ---- ---- ---- 85.80 -1.90 87.70 2500 ---- ---- ---- ---- 83.20 -1.90 85.10 2525 ---- ---- ---- ---- 80.10 -1.80 81.90 2550 ---- ---- ---- ---- 77.10 -1.80 78.90 2575 ---- ---- ---- ---- 74.40 -1.70 76.10 2600 ---- ---- ---- ---- 71.80 -1.70 73.50 2625 ---- ---- ---- ---- 69.40 -1.60 71.00 2650 ---- ---- ---- ---- 67.10 -1.60 68.70 2675 ---- ---- ---- ---- 65.00 -1.50 66.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 637.60 -4.80 642.40 1525 ---- ---- ---- ---- 613.30 -4.70 618.00 1550 ---- ---- ---- ---- 589.30 -4.80 594.10 1575 ---- ---- ---- ---- 565.80 -4.70 570.50 1600 ---- ---- ---- ---- 542.70 -4.60 547.30 1625 ---- ---- ---- ---- 519.90 -4.60 524.50 1650 ---- ---- ---- ---- 497.60 -4.50 502.10 1675 ---- ---- ---- ---- 475.60 -4.50 480.10 1690 ---- ---- ---- ---- 462.70 -4.40 467.10 1700 ---- ---- ---- ---- 454.10 -4.40 458.50 1710 ---- ---- ---- ---- 445.60 -4.40 450.00 1720 ---- ---- ---- ---- 437.20 -4.30 441.50 1725 ---- ---- ---- ---- 433.00 -4.30 437.30 1730 ---- ---- ---- ---- 428.80 -4.40 433.20 1740 ---- ---- ---- ---- 420.50 -4.30 424.80 1750 ---- ---- ---- ---- 412.30 -4.30 416.60 1760 ---- ---- ---- ---- 404.20 -4.20 408.40 1770 ---- ---- ---- ---- 396.10 -4.30 400.40 1775 ---- ---- ---- ---- 392.10 -4.20 396.30 1780 ---- ---- ---- ---- 388.10 -4.20 392.30 1790 ---- ---- ---- ---- 380.20 -4.20 384.40 1795 ---- ---- ---- ---- 376.30 -4.20 380.50 1800 ---- ---- ---- ---- 372.40 -4.10 376.50 1805 ---- ---- ---- ---- 368.50 -4.10 372.60 1810 ---- ---- ---- ---- 364.60 -4.20 368.80 1815 ---- ---- ---- ---- 360.80 -4.10 364.90 1820 ---- ---- ---- ---- 357.00 -4.10 361.10 1825 ---- ---- ---- ---- 353.20 -4.00 357.20 1830 ---- ---- ---- ---- 349.40 -4.00 353.40 1835 ---- ---- ---- ---- 345.60 -4.10 349.70 1840 ---- ---- ---- ---- 341.90 -4.00 345.90 1845 ---- ---- ---- ---- 338.10 -4.10 342.20 1850 ---- ---- ---- ---- 334.50 -4.00 338.50 1855 ---- ---- ---- ---- 330.80 -4.00 334.80 1860 ---- ---- ---- ---- 327.10 -4.00 331.10 1865 ---- ---- ---- ---- 323.50 -4.00 327.50 1870 ---- ---- ---- ---- 319.90 -3.90 323.80 1875 ---- ---- ---- ---- 316.30 -3.90 320.20 1880 ---- ---- ---- ---- 312.70 -3.90 316.60 1885 ---- ---- ---- ---- 309.20 -3.90 313.10 1890 ---- ---- ---- ---- 305.70 -3.90 309.60 1895 ---- ---- ---- ---- 302.20 -3.90 306.10 1900 ---- ---- ---- ---- 298.70 -3.90 302.60 1905 ---- ---- ---- ---- 295.30 -3.80 299.10 1910 ---- ---- ---- ---- 291.90 -3.80 295.70 1915 ---- ---- ---- ---- 288.50 -3.80 292.30 1920 ---- ---- ---- ---- 285.10 -3.80 288.90 1925 ---- ---- ---- ---- 281.80 -3.80 285.60 1930 ---- ---- ---- ---- 278.50 -3.80 282.30 1935 ---- ---- ---- ---- 275.20 -3.80 279.00 1940 ---- ---- ---- ---- 272.00 -3.70 275.70 1945 ---- ---- ---- ---- 268.80 -3.70 272.50 1950 ---- ---- ---- ---- 265.60 -3.70 269.30 1955 ---- ---- ---- ---- 262.50 -3.60 266.10 1960 ---- ---- ---- ---- 259.30 -3.70 263.00 1965 ---- ---- ---- ---- 256.30 -3.60 259.90 1970 ---- ---- ---- ---- 253.20 -3.60 256.80 1975 ---- ---- ---- ---- 250.20 -3.60 253.80 1980 ---- ---- ---- ---- 247.20 -3.60 250.80 1985 ---- ---- ---- ---- 244.30 -3.50 247.80 1990 ---- ---- ---- ---- 241.40 -3.50 244.90 1995 ---- ---- ---- ---- 238.50 -3.50 242.00 2000 ---- ---- ---- ---- 235.60 -3.50 239.10 2005 ---- ---- ---- ---- 232.80 -3.50 236.30 2010 ---- ---- ---- ---- 230.10 -3.40 233.50 2015 ---- ---- ---- ---- 227.40 -3.40 230.80 2020 ---- ---- ---- ---- 224.70 -3.40 228.10 2025 ---- ---- ---- ---- 222.00 -3.40 225.40 2030 ---- ---- ---- ---- 219.40 -3.40 222.80 2035 ---- ---- ---- ---- 216.90 -3.30 220.20 2040 ---- ---- ---- ---- 214.30 -3.40 217.70 2045 ---- ---- ---- ---- 211.90 -3.30 215.20 2050 ---- ---- ---- ---- 209.40 -3.30 212.70 2055 ---- ---- ---- ---- 207.00 -3.30 210.30 2060 ---- ---- ---- ---- 204.70 -3.20 207.90 2065 ---- ---- ---- ---- 202.40 -3.20 205.60 2070 ---- ---- ---- ---- 200.10 -3.20 203.30 2075 ---- ---- ---- ---- 197.80 -3.20 201.00 2080 ---- ---- ---- ---- 195.60 -3.20 198.80 2085 ---- ---- ---- ---- 193.50 -3.20 196.70 2090 ---- ---- ---- ---- 191.40 -3.10 194.50 2095 ---- ---- ---- ---- 189.30 -3.10 192.40 2100 ---- ---- ---- ---- 187.20 -3.10 190.30 2105 ---- ---- ---- ---- 185.20 -3.10 188.30 2110 ---- ---- ---- ---- 183.30 -3.00 186.30 2115 ---- ---- ---- ---- 181.30 -3.10 184.40 2120 ---- ---- ---- ---- 179.40 -3.00 182.40 2125 ---- ---- ---- ---- 177.50 -3.00 180.50 2130 ---- ---- ---- ---- 175.70 -3.00 178.70 2135 ---- ---- ---- ---- 173.90 -3.00 176.90 2140 ---- ---- ---- ---- 172.10 -3.00 175.10 2145 ---- ---- ---- ---- 170.30 -3.00 173.30 2150 ---- ---- ---- ---- 168.60 -3.00 171.60 2155 ---- ---- ---- ---- 166.90 -2.90 169.80 2160 ---- ---- ---- ---- 165.30 -2.90 168.20 2165 ---- ---- ---- ---- 163.60 -2.90 166.50 2170 ---- ---- ---- ---- 162.00 -2.90 164.90 2175 ---- ---- ---- ---- 160.40 -2.90 163.30 2180 ---- ---- ---- ---- 158.90 -2.80 161.70 2185 ---- ---- ---- ---- 157.30 -2.80 160.10 2190 ---- ---- ---- ---- 155.80 -2.80 158.60 2195 ---- ---- ---- ---- 154.30 -2.80 157.10 2200 ---- ---- ---- ---- 152.90 -2.70 155.60 2205 ---- ---- ---- ---- 151.40 -2.80 154.20 2210 ---- ---- ---- ---- 150.00 -2.70 152.70 2215 ---- ---- ---- ---- 148.60 -2.70 151.30 2220 ---- ---- ---- ---- 147.20 -2.70 149.90 2225 ---- ---- ---- ---- 145.80 -2.70 148.50 2230 ---- ---- ---- ---- 144.50 -2.60 147.10 2235 ---- ---- ---- ---- 143.10 -2.60 145.70 2240 ---- ---- ---- ---- 141.80 -2.60 144.40 2245 ---- ---- ---- ---- 140.50 -2.60 143.10 2250 ---- ---- ---- ---- 139.20 -2.60 141.80 2255 ---- ---- ---- ---- 137.90 -2.60 140.50 2260 ---- ---- ---- ---- 136.60 -2.60 139.20 2265 ---- ---- ---- ---- 135.40 -2.50 137.90 2270 ---- ---- ---- ---- 134.10 -2.50 136.60 2275 ---- ---- ---- ---- 132.90 -2.50 135.40 2280 ---- ---- ---- ---- 131.60 -2.50 134.10 2285 ---- ---- ---- ---- 130.40 -2.50 132.90 2290 ---- ---- ---- ---- 129.20 -2.50 131.70 2295 ---- ---- ---- ---- 128.00 -2.50 130.50 2300 ---- ---- ---- ---- 126.80 -2.50 129.30 2305 ---- ---- ---- ---- 125.60 -2.50 128.10 2310 ---- ---- ---- ---- 124.50 -2.40 126.90 2315 ---- ---- ---- ---- 123.30 -2.40 125.70 2320 ---- ---- ---- ---- 122.20 -2.30 124.50 2325 ---- ---- ---- ---- 121.00 -2.40 123.40 2330 ---- ---- ---- ---- 119.90 -2.40 122.30 2335 ---- ---- ---- ---- 118.80 -2.30 121.10 2340 ---- ---- ---- ---- 117.70 -2.30 120.00 2345 ---- ---- ---- ---- 116.60 -2.30 118.90 2350 ---- ---- ---- ---- 115.50 -2.30 117.80 2355 ---- ---- ---- ---- 114.50 -2.20 116.70 2360 ---- ---- ---- ---- 113.40 -2.30 115.70 2365 ---- ---- ---- ---- 112.40 -2.20 114.60 2370 ---- ---- ---- ---- 111.30 -2.20 113.50 2375 ---- ---- ---- ---- 110.30 -2.20 112.50 2380 ---- ---- ---- ---- 109.30 -2.20 111.50 2385 ---- ---- ---- ---- 108.30 -2.20 110.50 2390 ---- ---- ---- ---- 107.30 -2.20 109.50 2395 ---- ---- ---- ---- 106.30 -2.20 108.50 2400 ---- ---- ---- ---- 105.30 -2.20 107.50 2410 ---- ---- ---- ---- 103.40 -2.10 105.50 2420 ---- ---- ---- ---- 101.50 -2.10 103.60 2425 ---- ---- ---- ---- 100.60 -2.10 102.70 2430 ---- ---- ---- ---- 99.70 -2.10 101.80 2440 ---- ---- ---- ---- 97.90 -2.10 100.00 2450 ---- ---- ---- ---- 96.20 -2.00 98.20 2460 ---- ---- ---- ---- 94.50 -2.00 96.50 2470 ---- ---- ---- ---- 92.90 -1.90 94.80 2475 ---- ---- ---- ---- 92.10 -1.90 94.00 2480 ---- ---- ---- ---- 91.30 -1.90 93.20 2490 ---- ---- ---- ---- 89.70 -1.90 91.60 2500 ---- ---- ---- ---- 88.10 -1.90 90.00 2525 ---- ---- ---- ---- 84.50 -1.80 86.30 2550 ---- ---- ---- ---- 81.00 -1.80 82.80 2575 ---- ---- ---- ---- 77.70 -1.80 79.50 2600 ---- ---- ---- ---- 74.70 -1.60 76.30 2625 ---- ---- ---- ---- 71.80 -1.60 73.40 2650 ---- ---- ---- ---- 69.00 -1.60 70.60 2675 ---- ---- ---- ---- 66.40 -1.60 68.00 2700 ---- ---- ---- ---- 64.00 -1.50 65.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1137.30 -4.90 1142.20 1025 ---- ---- ---- ---- 1112.30 -4.90 1117.20 1050 ---- ---- ---- ---- 1087.30 -4.90 1092.20 1075 ---- ---- ---- ---- 1062.30 -4.90 1067.20 1100 ---- ---- ---- ---- 1037.30 -4.90 1042.20 1125 ---- ---- ---- ---- 1012.30 -4.90 1017.20 1130 ---- ---- ---- ---- 1007.30 -4.90 1012.20 1140 ---- ---- ---- ---- 997.30 -4.90 1002.20 1150 ---- ---- ---- ---- 987.30 -4.90 992.20 1160 ---- ---- ---- ---- 977.30 -4.90 982.20 1170 ---- ---- ---- ---- 967.30 -4.90 972.20 1175 ---- ---- ---- ---- 962.30 -4.90 967.20 1180 ---- ---- ---- ---- 957.30 -4.90 962.20 1190 ---- ---- ---- ---- 947.30 -4.90 952.20 1200 ---- ---- ---- ---- 937.30 -4.90 942.20 1210 ---- ---- ---- ---- 927.30 -4.90 932.20 1220 ---- ---- ---- ---- 917.30 -4.90 922.20 1225 ---- ---- ---- ---- 912.30 -4.90 917.20 1230 ---- ---- ---- ---- 907.30 -4.90 912.20 1235 ---- ---- ---- ---- 902.30 -4.90 907.20 1240 ---- ---- ---- ---- 897.30 -4.90 902.20 1245 ---- ---- ---- ---- 892.30 -4.90 897.20 1250 ---- ---- ---- ---- 887.30 -4.90 892.20 1255 ---- ---- ---- ---- 882.30 -4.90 887.20 1260 ---- ---- ---- ---- 877.30 -4.90 882.20 1265 ---- ---- ---- ---- 872.30 -4.90 877.20 1270 ---- ---- ---- ---- 867.30 -4.90 872.20 1275 ---- ---- ---- ---- 862.30 -4.90 867.20 1280 ---- ---- ---- ---- 857.30 -4.90 862.20 1285 ---- ---- ---- ---- 852.30 -4.90 857.20 1290 ---- ---- ---- ---- 847.30 -4.90 852.20 1295 ---- ---- ---- ---- 842.30 -4.90 847.20 1300 ---- ---- ---- ---- 837.30 -4.90 842.20 1305 ---- ---- ---- ---- 832.30 -4.90 837.20 1310 ---- ---- ---- ---- 827.30 -4.90 832.20 1315 ---- ---- ---- ---- 822.30 -4.90 827.20 1320 ---- ---- ---- ---- 817.30 -4.90 822.20 1325 ---- ---- ---- ---- 812.30 -4.90 817.20 1330 ---- ---- ---- ---- 807.30 -4.90 812.20 1335 ---- ---- ---- ---- 802.30 -4.90 807.20 1340 ---- ---- ---- ---- 797.30 -4.90 802.20 1345 ---- ---- ---- ---- 792.30 -4.90 797.20 1350 ---- ---- ---- ---- 787.30 -4.90 792.20 1355 ---- ---- ---- ---- 782.30 -4.90 787.20 1360 ---- ---- ---- ---- 777.30 -4.90 782.20 1365 ---- ---- ---- ---- 772.30 -4.90 777.20 1370 ---- ---- ---- ---- 767.30 -4.90 772.20 1375 ---- ---- ---- ---- 762.30 -4.90 767.20 1380 ---- ---- ---- ---- 757.30 -4.90 762.20 1385 ---- ---- ---- ---- 752.30 -4.90 757.20 1390 ---- ---- ---- ---- 747.30 -4.90 752.20 1395 ---- ---- ---- ---- 742.30 -4.90 747.20 1400 ---- ---- ---- ---- 737.30 -4.90 742.20 1405 ---- ---- ---- ---- 732.30 -4.90 737.20 1410 ---- ---- ---- ---- 727.30 -4.90 732.20 1415 ---- ---- ---- ---- 722.30 -4.90 727.20 1420 ---- ---- ---- ---- 717.30 -4.90 722.20 1425 ---- ---- ---- ---- 712.30 -4.90 717.20 1430 ---- ---- ---- ---- 707.30 -4.90 712.20 1435 ---- ---- ---- ---- 702.40 -4.80 707.20 1440 ---- ---- ---- ---- 697.40 -4.90 702.30 1445 ---- ---- ---- ---- 692.50 -4.80 697.30 1450 ---- ---- ---- ---- 687.60 -4.80 692.40 1455 ---- ---- ---- ---- 682.70 -4.80 687.50 1460 ---- ---- ---- ---- 677.80 -4.80 682.60 1465 ---- ---- ---- ---- 672.90 -4.80 677.70 1470 ---- ---- ---- ---- 668.00 -4.80 672.80 1475 ---- ---- ---- ---- 663.20 -4.80 668.00 1480 ---- ---- ---- ---- 658.40 -4.70 663.10 1485 ---- ---- ---- ---- 653.50 -4.80 658.30 1490 ---- ---- ---- ---- 648.70 -4.80 653.50 1495 ---- ---- ---- ---- 643.90 -4.80 648.70 1500 ---- ---- ---- ---- 639.10 -4.80 643.90 1505 ---- ---- ---- ---- 634.40 -4.70 639.10 1510 ---- ---- ---- ---- 629.60 -4.70 634.30 1515 ---- ---- ---- ---- 624.90 -4.70 629.60 1520 ---- ---- ---- ---- 620.10 -4.70 624.80 1525 ---- ---- ---- ---- 615.40 -4.70 620.10 1530 ---- ---- ---- ---- 610.70 -4.70 615.40 1535 ---- ---- ---- ---- 606.00 -4.70 610.70 1540 ---- ---- ---- ---- 601.40 -4.60 606.00 1545 ---- ---- ---- ---- 596.70 -4.60 601.30 1550 ---- ---- ---- ---- 592.00 -4.70 596.70 1555 ---- ---- ---- ---- 587.40 -4.60 592.00 1560 ---- ---- ---- ---- 582.80 -4.60 587.40 1565 ---- ---- ---- ---- 578.20 -4.60 582.80 1570 ---- ---- ---- ---- 573.60 -4.60 578.20 1575 ---- ---- ---- ---- 569.00 -4.60 573.60 1580 ---- ---- ---- ---- 564.40 -4.60 569.00 1585 ---- ---- ---- ---- 559.80 -4.60 564.40 1590 ---- ---- ---- ---- 555.30 -4.50 559.80 1595 ---- ---- ---- ---- 550.70 -4.60 555.30 1600 ---- ---- ---- ---- 546.20 -4.60 550.80 1605 ---- ---- ---- ---- 541.70 -4.50 546.20 1610 ---- ---- ---- ---- 537.20 -4.50 541.70 1615 ---- ---- ---- ---- 532.70 -4.50 537.20 1620 ---- ---- ---- ---- 528.20 -4.50 532.70 1625 ---- ---- ---- ---- 523.80 -4.50 528.30 1630 ---- ---- ---- ---- 519.30 -4.50 523.80 1635 ---- ---- ---- ---- 514.90 -4.40 519.30 1640 ---- ---- ---- ---- 510.40 -4.50 514.90 1645 ---- ---- ---- ---- 506.00 -4.50 510.50 1650 ---- ---- ---- ---- 501.60 -4.40 506.00 1655 ---- ---- ---- ---- 497.20 -4.40 501.60 1660 ---- ---- ---- ---- 492.80 -4.40 497.20 1665 ---- ---- ---- ---- 488.40 -4.40 492.80 1670 ---- ---- ---- ---- 484.10 -4.40 488.50 1675 ---- ---- ---- ---- 479.70 -4.40 484.10 1680 ---- ---- ---- ---- 475.40 -4.40 479.80 1685 ---- ---- ---- ---- 471.00 -4.40 475.40 1690 ---- ---- ---- ---- 466.70 -4.40 471.10 1695 ---- ---- ---- ---- 462.40 -4.40 466.80 1700 ---- ---- ---- ---- 458.10 -4.40 462.50 1705 ---- ---- ---- ---- 453.80 -4.40 458.20 1710 ---- ---- ---- ---- 449.60 -4.30 453.90 1715 ---- ---- ---- ---- 445.30 -4.30 449.60 1720 ---- ---- ---- ---- 441.10 -4.30 445.40 1725 ---- ---- ---- ---- 436.90 -4.20 441.10 1730 ---- ---- ---- ---- 432.60 -4.30 436.90 1735 ---- ---- ---- ---- 428.40 -4.30 432.70 1740 ---- ---- ---- ---- 424.30 -4.20 428.50 1745 ---- ---- ---- ---- 420.10 -4.20 424.30 1750 ---- ---- ---- ---- 415.90 -4.30 420.20 1755 ---- ---- ---- ---- 411.80 -4.20 416.00 1760 ---- ---- ---- ---- 407.70 -4.20 411.90 1765 ---- ---- ---- ---- 403.60 -4.20 407.80 1770 ---- ---- ---- ---- 399.50 -4.20 403.70 1775 ---- ---- ---- ---- 395.40 -4.20 399.60 1780 ---- ---- ---- ---- 391.40 -4.10 395.50 1785 ---- ---- ---- ---- 387.30 -4.20 391.50 1790 ---- ---- ---- ---- 383.30 -4.20 387.50 1795 ---- ---- ---- ---- 379.30 -4.20 383.50 1800 ---- ---- ---- ---- 375.40 -4.10 379.50 1805 ---- ---- ---- ---- 371.40 -4.10 375.50 1810 ---- ---- ---- ---- 367.50 -4.10 371.60 1815 ---- ---- ---- ---- 363.60 -4.10 367.70 1820 ---- ---- ---- ---- 359.70 -4.10 363.80 1825 ---- ---- ---- ---- 355.80 -4.10 359.90 1830 ---- ---- ---- ---- 352.00 -4.00 356.00 1835 ---- ---- ---- ---- 348.20 -4.00 352.20 1840 ---- ---- ---- ---- 344.40 -4.00 348.40 1845 ---- ---- ---- ---- 340.60 -4.00 344.60 1850 ---- ---- ---- ---- 336.90 -4.00 340.90 1855 ---- ---- ---- ---- 333.20 -4.00 337.20 1860 ---- ---- ---- ---- 329.50 -4.00 333.50 1865 ---- ---- ---- ---- 325.90 -3.90 329.80 1870 ---- ---- ---- ---- 322.20 -4.00 326.20 1875 ---- ---- ---- ---- 318.70 -3.90 322.60 1880 ---- ---- ---- ---- 315.10 -3.90 319.00 1885 ---- ---- ---- ---- 311.60 -3.80 315.40 1890 ---- ---- ---- ---- 308.10 -3.80 311.90 1895 ---- ---- ---- ---- 304.60 -3.80 308.40 1900 ---- ---- ---- ---- 301.10 -3.90 305.00 1905 ---- ---- ---- ---- 297.70 -3.80 301.50 1910 ---- ---- ---- ---- 294.40 -3.70 298.10 1915 ---- ---- ---- ---- 291.00 -3.80 294.80 1920 ---- ---- ---- ---- 287.70 -3.70 291.40 1925 ---- ---- ---- ---- 284.40 -3.70 288.10 1930 ---- ---- ---- ---- 281.20 -3.70 284.90 1935 ---- ---- ---- ---- 278.00 -3.70 281.70 1940 ---- ---- ---- ---- 274.80 -3.70 278.50 1945 ---- ---- ---- ---- 271.60 -3.70 275.30 1950 ---- ---- ---- ---- 268.50 -3.70 272.20 1955 ---- ---- ---- ---- 265.40 -3.70 269.10 1960 ---- ---- ---- ---- 262.40 -3.60 266.00 1965 ---- ---- ---- ---- 259.40 -3.60 263.00 1970 ---- ---- ---- ---- 256.40 -3.60 260.00 1975 ---- ---- ---- ---- 253.50 -3.50 257.00 1980 ---- ---- ---- ---- 250.60 -3.50 254.10 1985 ---- ---- ---- ---- 247.70 -3.50 251.20 1990 ---- ---- ---- ---- 244.90 -3.50 248.40 1995 ---- ---- ---- ---- 242.10 -3.50 245.60 2000 ---- ---- ---- ---- 239.30 -3.50 242.80 258 2005 ---- ---- ---- ---- 236.60 -3.40 240.00 2010 ---- ---- ---- ---- 233.90 -3.40 237.30 2015 ---- ---- ---- ---- 231.30 -3.40 234.70 2020 ---- ---- ---- ---- 228.60 -3.40 232.00 2025 ---- ---- ---- ---- 226.10 -3.30 229.40 2030 ---- ---- ---- ---- 223.50 -3.40 226.90 2035 ---- ---- ---- ---- 221.00 -3.40 224.40 2040 ---- ---- ---- ---- 218.60 -3.30 221.90 2045 ---- ---- ---- ---- 216.10 -3.30 219.40 2050 ---- ---- ---- ---- 213.70 -3.30 217.00 2055 ---- ---- ---- ---- 211.40 -3.20 214.60 2060 ---- ---- ---- ---- 209.10 -3.20 212.30 2065 ---- ---- ---- ---- 206.80 -3.20 210.00 2070 ---- ---- ---- ---- 204.50 -3.20 207.70 2075 ---- ---- ---- ---- 202.30 -3.20 205.50 2080 ---- ---- ---- ---- 200.10 -3.20 203.30 2085 ---- ---- ---- ---- 198.00 -3.10 201.10 2090 ---- ---- ---- ---- 195.90 -3.10 199.00 2095 ---- ---- ---- ---- 193.80 -3.10 196.90 2100 ---- ---- ---- ---- 191.70 -3.10 194.80 350 2105 ---- ---- ---- ---- 189.70 -3.10 192.80 2110 ---- ---- ---- ---- 187.70 -3.10 190.80 2115 ---- ---- ---- ---- 185.80 -3.00 188.80 2120 ---- ---- ---- ---- 183.80 -3.10 186.90 2125 ---- ---- ---- ---- 182.00 -3.00 185.00 2130 ---- ---- ---- ---- 180.10 -3.00 183.10 2135 ---- ---- ---- ---- 178.30 -2.90 181.20 2140 ---- ---- ---- ---- 176.50 -2.90 179.40 2145 ---- ---- ---- ---- 174.70 -2.90 177.60 2150 ---- ---- ---- ---- 172.90 -2.90 175.80 2155 ---- ---- ---- ---- 171.20 -2.90 174.10 2160 ---- ---- ---- ---- 169.50 -2.90 172.40 2165 ---- ---- ---- ---- 167.80 -2.90 170.70 2170 ---- ---- ---- ---- 166.20 -2.80 169.00 2175 ---- ---- ---- ---- 164.60 -2.80 167.40 2180 ---- ---- ---- ---- 163.00 -2.80 165.80 2185 ---- ---- ---- ---- 161.40 -2.80 164.20 2190 ---- ---- ---- ---- 159.90 -2.70 162.60 2195 ---- ---- ---- ---- 158.30 -2.80 161.10 2200 ---- ---- ---- ---- 156.80 -2.80 159.60 2205 ---- ---- ---- ---- 155.40 -2.70 158.10 2210 ---- ---- ---- ---- 153.90 -2.70 156.60 2215 ---- ---- ---- ---- 152.50 -2.60 155.10 2220 ---- ---- ---- ---- 151.00 -2.70 153.70 2225 ---- ---- ---- ---- 149.60 -2.70 152.30 2230 ---- ---- ---- ---- 148.30 -2.60 150.90 2235 ---- ---- ---- ---- 146.90 -2.60 149.50 2240 ---- ---- ---- ---- 145.50 -2.70 148.20 2245 ---- ---- ---- ---- 144.20 -2.60 146.80 2250 ---- ---- ---- ---- 142.90 -2.60 145.50 2255 ---- ---- ---- ---- 141.60 -2.60 144.20 2260 ---- ---- ---- ---- 140.30 -2.60 142.90 2265 ---- ---- ---- ---- 139.10 -2.50 141.60 2270 ---- ---- ---- ---- 137.80 -2.50 140.30 2275 ---- ---- ---- ---- 136.60 -2.50 139.10 2280 ---- ---- ---- ---- 135.30 -2.50 137.80 2285 ---- ---- ---- ---- 134.10 -2.50 136.60 2290 ---- ---- ---- ---- 132.90 -2.50 135.40 2295 ---- ---- ---- ---- 131.70 -2.50 134.20 2300 ---- ---- ---- ---- 130.60 -2.40 133.00 1 2305 ---- ---- ---- ---- 129.40 -2.40 131.80 2310 ---- ---- ---- ---- 128.30 -2.40 130.70 2315 ---- ---- ---- ---- 127.10 -2.40 129.50 2320 ---- ---- ---- ---- 126.00 -2.40 128.40 2325 ---- ---- ---- ---- 124.90 -2.40 127.30 2330 ---- ---- ---- ---- 123.80 -2.40 126.20 2335 ---- ---- ---- ---- 122.70 -2.40 125.10 2340 ---- ---- ---- ---- 121.70 -2.30 124.00 2345 ---- ---- ---- ---- 120.60 -2.30 122.90 2350 ---- ---- ---- ---- 119.50 -2.30 121.80 2355 ---- ---- ---- ---- 118.50 -2.30 120.80 2360 ---- ---- ---- ---- 117.50 -2.20 119.70 2365 ---- ---- ---- ---- 116.40 -2.30 118.70 2370 ---- ---- ---- ---- 115.40 -2.30 117.70 2375 ---- ---- ---- ---- 114.40 -2.20 116.60 2380 ---- ---- ---- ---- 113.40 -2.20 115.60 2385 ---- ---- ---- ---- 112.50 -2.10 114.60 2390 ---- ---- ---- ---- 111.50 -2.20 113.70 2395 ---- ---- ---- ---- 110.50 -2.20 112.70 2400 ---- ---- ---- ---- 109.60 -2.10 111.70 1 2410 ---- ---- ---- ---- 107.70 -2.10 109.80 2420 ---- ---- ---- ---- 105.80 -2.10 107.90 2425 ---- ---- ---- ---- 104.90 -2.10 107.00 2430 ---- ---- ---- ---- 104.00 -2.10 106.10 2440 ---- ---- ---- ---- 102.20 -2.10 104.30 2450 ---- ---- ---- ---- 100.50 -2.00 102.50 2460 ---- ---- ---- ---- 98.80 -2.00 100.80 2470 ---- ---- ---- ---- 97.10 -2.00 99.10 2475 ---- ---- ---- ---- 96.20 -2.00 98.20 2480 ---- ---- ---- ---- 95.40 -2.00 97.40 2490 ---- ---- ---- ---- 93.80 -1.90 95.70 2500 ---- ---- ---- ---- 92.20 -1.90 94.10 3261 2525 ---- ---- ---- ---- 88.30 -1.80 90.10 2550 ---- ---- ---- ---- 84.60 -1.80 86.40 2575 ---- ---- ---- ---- 81.00 -1.70 82.70 2600 ---- ---- ---- ---- 77.60 -1.70 79.30 2625 ---- ---- ---- ---- 74.30 -1.60 75.90 2650 ---- ---- ---- ---- 71.20 -1.60 72.80 2675 ---- ---- ---- ---- 68.20 -1.50 69.70 2700 ---- ---- ---- ---- 65.30 -1.50 66.80 3000 ---- ---- ---- ---- 39.40 -1.00 40.40 2838 3450 ---- ---- ---- ---- 21.00 -.60 21.60 3475 ---- ---- ---- ---- 20.40 -.60 21.00 3500 ---- ---- ---- ---- 19.80 -.60 20.40 4 4000 ---- ---- ---- ---- 11.90 -.40 12.30 7 950 ---- ---- ---- ---- 1187.30 -4.90 1192.20 975 ---- ---- ---- ---- 1162.30 -4.90 1167.20 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 490.80 -4.50 495.30 1700 ---- ---- ---- ---- 469.50 -4.40 473.90 1725 ---- ---- ---- ---- 448.70 -4.30 453.00 1750 ---- ---- ---- ---- 428.40 -4.20 432.60 1775 ---- ---- ---- ---- 408.50 -4.20 412.70 1800 ---- ---- ---- ---- 389.20 -4.10 393.30 1825 ---- ---- ---- ---- 370.30 -4.10 374.40 1850 ---- ---- ---- ---- 352.00 -3.90 355.90 1860 ---- ---- ---- ---- 344.80 -3.90 348.70 1870 ---- ---- ---- ---- 337.60 -4.00 341.60 1880 ---- ---- ---- ---- 330.60 -3.90 334.50 1890 ---- ---- ---- ---- 323.60 -3.90 327.50 1900 ---- ---- ---- ---- 316.80 -3.80 320.60 1910 ---- ---- ---- ---- 310.00 -3.80 313.80 1920 ---- ---- ---- ---- 303.30 -3.80 307.10 1930 ---- ---- ---- ---- 296.70 -3.80 300.50 1940 ---- ---- ---- ---- 290.30 -3.60 293.90 1950 ---- ---- ---- ---- 283.90 -3.60 287.50 1955 ---- ---- ---- ---- 280.70 -3.70 284.40 1960 ---- ---- ---- ---- 277.60 -3.60 281.20 1965 ---- ---- ---- ---- 274.50 -3.60 278.10 1970 ---- ---- ---- ---- 271.50 -3.50 275.00 1975 ---- ---- ---- ---- 268.40 -3.60 272.00 1980 ---- ---- ---- ---- 265.40 -3.60 269.00 1985 ---- ---- ---- ---- 262.40 -3.60 266.00 1990 ---- ---- ---- ---- 259.50 -3.50 263.00 1995 ---- ---- ---- ---- 256.60 -3.50 260.10 2000 ---- ---- ---- ---- 253.70 -3.50 257.20 2005 ---- ---- ---- ---- 250.90 -3.40 254.30 2010 ---- ---- ---- ---- 248.10 -3.40 251.50 2015 ---- ---- ---- ---- 245.30 -3.40 248.70 2020 ---- ---- ---- ---- 242.50 -3.50 246.00 2025 ---- ---- ---- ---- 239.80 -3.40 243.20 2030 ---- ---- ---- ---- 237.20 -3.30 240.50 2035 ---- ---- ---- ---- 234.50 -3.40 237.90 2040 ---- ---- ---- ---- 231.90 -3.40 235.30 2045 ---- ---- ---- ---- 229.40 -3.30 232.70 2050 ---- ---- ---- ---- 226.80 -3.40 230.20 2055 ---- ---- ---- ---- 224.40 -3.30 227.70 2060 ---- ---- ---- ---- 221.90 -3.30 225.20 2065 ---- ---- ---- ---- 219.50 -3.30 222.80 2070 ---- ---- ---- ---- 217.10 -3.30 220.40 2075 ---- ---- ---- ---- 214.80 -3.20 218.00 2080 ---- ---- ---- ---- 212.50 -3.20 215.70 2085 ---- ---- ---- ---- 210.30 -3.20 213.50 2090 ---- ---- ---- ---- 208.10 -3.10 211.20 2095 ---- ---- ---- ---- 205.90 -3.10 209.00 2100 ---- ---- ---- ---- 203.70 -3.20 206.90 2105 ---- ---- ---- ---- 201.60 -3.10 204.70 2110 ---- ---- ---- ---- 199.60 -3.00 202.60 2115 ---- ---- ---- ---- 197.50 -3.10 200.60 2120 ---- ---- ---- ---- 195.50 -3.10 198.60 2125 ---- ---- ---- ---- 193.50 -3.10 196.60 2130 ---- ---- ---- ---- 191.60 -3.00 194.60 2135 ---- ---- ---- ---- 189.70 -3.00 192.70 2140 ---- ---- ---- ---- 187.80 -3.00 190.80 2145 ---- ---- ---- ---- 186.00 -3.00 189.00 2150 ---- ---- ---- ---- 184.20 -2.90 187.10 2155 ---- ---- ---- ---- 182.40 -2.90 185.30 2160 ---- ---- ---- ---- 180.60 -3.00 183.60 2165 ---- ---- ---- ---- 178.90 -2.90 181.80 2170 ---- ---- ---- ---- 177.20 -2.90 180.10 2175 ---- ---- ---- ---- 175.50 -2.90 178.40 2180 ---- ---- ---- ---- 173.90 -2.90 176.80 2185 ---- ---- ---- ---- 172.30 -2.80 175.10 2190 ---- ---- ---- ---- 170.70 -2.80 173.50 2195 ---- ---- ---- ---- 169.10 -2.80 171.90 2200 ---- ---- ---- ---- 167.60 -2.80 170.40 2205 ---- ---- ---- ---- 166.10 -2.70 168.80 2210 ---- ---- ---- ---- 164.60 -2.70 167.30 2215 ---- ---- ---- ---- 163.10 -2.70 165.80 2220 ---- ---- ---- ---- 161.60 -2.70 164.30 2225 ---- ---- ---- ---- 160.20 -2.70 162.90 2230 ---- ---- ---- ---- 158.80 -2.70 161.50 2235 ---- ---- ---- ---- 157.40 -2.60 160.00 2240 ---- ---- ---- ---- 156.00 -2.70 158.70 2245 ---- ---- ---- ---- 154.60 -2.70 157.30 2250 ---- ---- ---- ---- 153.30 -2.60 155.90 2255 ---- ---- ---- ---- 152.00 -2.60 154.60 2260 ---- ---- ---- ---- 150.60 -2.60 153.20 2265 ---- ---- ---- ---- 149.30 -2.60 151.90 2270 ---- ---- ---- ---- 148.10 -2.50 150.60 2275 ---- ---- ---- ---- 146.80 -2.50 149.30 2280 ---- ---- ---- ---- 145.50 -2.60 148.10 2285 ---- ---- ---- ---- 144.30 -2.50 146.80 2290 ---- ---- ---- ---- 143.00 -2.60 145.60 2295 ---- ---- ---- ---- 141.80 -2.50 144.30 2300 ---- ---- ---- ---- 140.60 -2.50 143.10 2305 ---- ---- ---- ---- 139.40 -2.50 141.90 2310 ---- ---- ---- ---- 138.20 -2.50 140.70 2315 ---- ---- ---- ---- 137.10 -2.40 139.50 2320 ---- ---- ---- ---- 135.90 -2.40 138.30 2325 ---- ---- ---- ---- 134.70 -2.50 137.20 2330 ---- ---- ---- ---- 133.60 -2.40 136.00 2335 ---- ---- ---- ---- 132.50 -2.40 134.90 2340 ---- ---- ---- ---- 131.40 -2.30 133.70 2345 ---- ---- ---- ---- 130.20 -2.40 132.60 2350 ---- ---- ---- ---- 129.20 -2.30 131.50 2355 ---- ---- ---- ---- 128.10 -2.30 130.40 2360 ---- ---- ---- ---- 127.00 -2.30 129.30 2365 ---- ---- ---- ---- 125.90 -2.30 128.20 2370 ---- ---- ---- ---- 124.90 -2.30 127.20 2380 ---- ---- ---- ---- 122.80 -2.30 125.10 2390 ---- ---- ---- ---- 120.80 -2.20 123.00 2400 ---- ---- ---- ---- 118.80 -2.20 121.00 2410 ---- ---- ---- ---- 116.90 -2.20 119.10 2420 ---- ---- ---- ---- 115.00 -2.20 117.20 2430 ---- ---- ---- ---- 113.20 -2.10 115.30 2440 ---- ---- ---- ---- 111.40 -2.10 113.50 2450 ---- ---- ---- ---- 109.60 -2.10 111.70 2460 ---- ---- ---- ---- 107.90 -2.00 109.90 2475 ---- ---- ---- ---- 105.40 -2.00 107.40 2500 ---- ---- ---- ---- 101.40 -2.00 103.40 2525 ---- ---- ---- ---- 97.60 -2.00 99.60 2550 ---- ---- ---- ---- 94.10 -1.90 96.00 2575 ---- ---- ---- ---- 90.70 -1.90 92.60 2600 ---- ---- ---- ---- 87.60 -1.80 89.40 2625 ---- ---- ---- ---- 84.60 -1.70 86.30 2650 ---- ---- ---- ---- 81.80 -1.70 83.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1148.90 -4.90 1153.80 1050 ---- ---- ---- ---- 1123.90 -4.90 1128.80 1075 ---- ---- ---- ---- 1098.90 -4.90 1103.80 1100 ---- ---- ---- ---- 1073.90 -4.90 1078.80 1125 ---- ---- ---- ---- 1048.90 -4.90 1053.80 1150 ---- ---- ---- ---- 1023.90 -4.90 1028.80 1175 ---- ---- ---- ---- 998.90 -4.90 1003.80 1200 ---- ---- ---- ---- 973.90 -4.90 978.80 1220 ---- ---- ---- ---- 953.90 -4.90 958.80 1225 ---- ---- ---- ---- 948.90 -4.90 953.80 1230 ---- ---- ---- ---- 943.90 -4.90 948.80 1240 ---- ---- ---- ---- 933.90 -4.90 938.80 1250 ---- ---- ---- ---- 923.90 -4.90 928.80 1260 ---- ---- ---- ---- 913.90 -4.90 918.80 1270 ---- ---- ---- ---- 903.90 -4.90 908.80 1275 ---- ---- ---- ---- 898.90 -4.90 903.80 1280 ---- ---- ---- ---- 893.90 -4.90 898.80 1290 ---- ---- ---- ---- 883.90 -4.90 888.80 1300 ---- ---- ---- ---- 873.90 -4.90 878.80 1310 ---- ---- ---- ---- 863.90 -4.90 868.80 1315 ---- ---- ---- ---- 858.90 -4.90 863.80 1320 ---- ---- ---- ---- 853.90 -4.90 858.80 1325 ---- ---- ---- ---- 848.90 -4.90 853.80 1330 ---- ---- ---- ---- 843.90 -4.90 848.80 1335 ---- ---- ---- ---- 838.90 -4.90 843.80 1340 ---- ---- ---- ---- 833.90 -4.90 838.80 1345 ---- ---- ---- ---- 828.90 -4.90 833.80 1350 ---- ---- ---- ---- 823.90 -4.90 828.80 1355 ---- ---- ---- ---- 818.90 -4.90 823.80 1360 ---- ---- ---- ---- 813.90 -4.90 818.80 1365 ---- ---- ---- ---- 808.90 -4.90 813.80 1370 ---- ---- ---- ---- 803.90 -4.90 808.80 1375 ---- ---- ---- ---- 799.00 -4.90 803.90 1380 ---- ---- ---- ---- 794.00 -4.90 798.90 1385 ---- ---- ---- ---- 789.10 -4.90 794.00 1390 ---- ---- ---- ---- 784.20 -4.80 789.00 1395 ---- ---- ---- ---- 779.30 -4.80 784.10 1400 ---- ---- ---- ---- 774.40 -4.80 779.20 1405 ---- ---- ---- ---- 769.50 -4.80 774.30 1410 ---- ---- ---- ---- 764.70 -4.80 769.50 1415 ---- ---- ---- ---- 759.80 -4.80 764.60 1420 ---- ---- ---- ---- 755.00 -4.80 759.80 1425 ---- ---- ---- ---- 750.20 -4.70 754.90 1430 ---- ---- ---- ---- 745.40 -4.70 750.10 1435 ---- ---- ---- ---- 740.60 -4.70 745.30 1440 ---- ---- ---- ---- 735.80 -4.70 740.50 1445 ---- ---- ---- ---- 731.10 -4.70 735.80 1450 ---- ---- ---- ---- 726.30 -4.70 731.00 1455 ---- ---- ---- ---- 721.60 -4.60 726.20 1460 ---- ---- ---- ---- 716.80 -4.70 721.50 1465 ---- ---- ---- ---- 712.10 -4.70 716.80 1470 ---- ---- ---- ---- 707.40 -4.70 712.10 1475 ---- ---- ---- ---- 702.70 -4.70 707.40 1480 ---- ---- ---- ---- 698.10 -4.60 702.70 1485 ---- ---- ---- ---- 693.40 -4.60 698.00 1490 ---- ---- ---- ---- 688.80 -4.60 693.40 1495 ---- ---- ---- ---- 684.10 -4.60 688.70 1500 ---- ---- ---- ---- 679.50 -4.60 684.10 1505 ---- ---- ---- ---- 674.90 -4.60 679.50 1510 ---- ---- ---- ---- 670.30 -4.60 674.90 1515 ---- ---- ---- ---- 665.70 -4.60 670.30 1520 ---- ---- ---- ---- 661.20 -4.50 665.70 1525 ---- ---- ---- ---- 656.60 -4.50 661.10 1530 ---- ---- ---- ---- 652.10 -4.50 656.60 1535 ---- ---- ---- ---- 647.50 -4.50 652.00 1540 ---- ---- ---- ---- 643.00 -4.50 647.50 1545 ---- ---- ---- ---- 638.50 -4.50 643.00 1550 ---- ---- ---- ---- 634.00 -4.50 638.50 1555 ---- ---- ---- ---- 629.50 -4.50 634.00 1560 ---- ---- ---- ---- 625.00 -4.50 629.50 1565 ---- ---- ---- ---- 620.60 -4.40 625.00 1570 ---- ---- ---- ---- 616.10 -4.50 620.60 1575 ---- ---- ---- ---- 611.70 -4.40 616.10 1580 ---- ---- ---- ---- 607.30 -4.40 611.70 1585 ---- ---- ---- ---- 602.90 -4.40 607.30 1590 ---- ---- ---- ---- 598.50 -4.40 602.90 1595 ---- ---- ---- ---- 594.10 -4.40 598.50 1600 ---- ---- ---- ---- 589.70 -4.40 594.10 1605 ---- ---- ---- ---- 585.30 -4.40 589.70 1610 ---- ---- ---- ---- 581.00 -4.30 585.30 1615 ---- ---- ---- ---- 576.60 -4.40 581.00 1620 ---- ---- ---- ---- 572.30 -4.30 576.60 1625 ---- ---- ---- ---- 568.00 -4.30 572.30 1630 ---- ---- ---- ---- 563.70 -4.30 568.00 1635 ---- ---- ---- ---- 559.40 -4.30 563.70 1640 ---- ---- ---- ---- 555.10 -4.30 559.40 1645 ---- ---- ---- ---- 550.80 -4.30 555.10 1650 ---- ---- ---- ---- 546.50 -4.30 550.80 1655 ---- ---- ---- ---- 542.20 -4.30 546.50 1660 ---- ---- ---- ---- 538.00 -4.30 542.30 1665 ---- ---- ---- ---- 533.80 -4.20 538.00 1670 ---- ---- ---- ---- 529.50 -4.30 533.80 1675 ---- ---- ---- ---- 525.30 -4.20 529.50 1680 ---- ---- ---- ---- 521.10 -4.20 525.30 1685 ---- ---- ---- ---- 516.90 -4.20 521.10 1690 ---- ---- ---- ---- 512.70 -4.20 516.90 1695 ---- ---- ---- ---- 508.50 -4.20 512.70 1700 ---- ---- ---- ---- 504.30 -4.20 508.50 1705 ---- ---- ---- ---- 500.20 -4.10 504.30 1710 ---- ---- ---- ---- 496.00 -4.20 500.20 1715 ---- ---- ---- ---- 491.90 -4.10 496.00 1720 ---- ---- ---- ---- 487.70 -4.20 491.90 1725 ---- ---- ---- ---- 483.60 -4.10 487.70 1730 ---- ---- ---- ---- 479.50 -4.10 483.60 1735 ---- ---- ---- ---- 475.40 -4.10 479.50 1740 ---- ---- ---- ---- 471.30 -4.10 475.40 1745 ---- ---- ---- ---- 467.20 -4.10 471.30 1750 ---- ---- ---- ---- 463.10 -4.10 467.20 1755 ---- ---- ---- ---- 459.10 -4.00 463.10 1760 ---- ---- ---- ---- 455.00 -4.10 459.10 1765 ---- ---- ---- ---- 451.00 -4.00 455.00 1770 ---- ---- ---- ---- 446.90 -4.10 451.00 1775 ---- ---- ---- ---- 442.90 -4.00 446.90 1780 ---- ---- ---- ---- 438.90 -4.00 442.90 1785 ---- ---- ---- ---- 434.90 -4.00 438.90 1790 ---- ---- ---- ---- 431.00 -4.00 435.00 1795 ---- ---- ---- ---- 427.00 -4.00 431.00 1800 ---- ---- ---- ---- 423.10 -3.90 427.00 1805 ---- ---- ---- ---- 419.20 -3.90 423.10 1810 ---- ---- ---- ---- 415.30 -3.90 419.20 1815 ---- ---- ---- ---- 411.40 -3.90 415.30 1820 ---- ---- ---- ---- 407.50 -3.90 411.40 1825 ---- ---- ---- ---- 403.60 -4.00 407.60 1830 ---- ---- ---- ---- 399.80 -3.90 403.70 1835 ---- ---- ---- ---- 396.00 -3.90 399.90 1840 ---- ---- ---- ---- 392.20 -3.90 396.10 1845 ---- ---- ---- ---- 388.50 -3.80 392.30 1850 ---- ---- ---- ---- 384.70 -3.90 388.60 1855 ---- ---- ---- ---- 381.00 -3.80 384.80 1860 ---- ---- ---- ---- 377.30 -3.80 381.10 1865 ---- ---- ---- ---- 373.60 -3.80 377.40 1870 ---- ---- ---- ---- 370.00 -3.70 373.70 1875 ---- ---- ---- ---- 366.30 -3.80 370.10 1880 ---- ---- ---- ---- 362.70 -3.80 366.50 1885 ---- ---- ---- ---- 359.20 -3.70 362.90 1890 ---- ---- ---- ---- 355.60 -3.80 359.40 1895 ---- ---- ---- ---- 352.10 -3.70 355.80 1900 ---- ---- ---- ---- 348.60 -3.70 352.30 1905 ---- ---- ---- ---- 345.20 -3.70 348.90 1910 ---- ---- ---- ---- 341.70 -3.70 345.40 1915 ---- ---- ---- ---- 338.30 -3.70 342.00 1920 ---- ---- ---- ---- 335.00 -3.60 338.60 1925 ---- ---- ---- ---- 331.70 -3.60 335.30 1930 ---- ---- ---- ---- 328.40 -3.60 332.00 1935 ---- ---- ---- ---- 325.10 -3.60 328.70 1940 ---- ---- ---- ---- 321.90 -3.60 325.50 1945 ---- ---- ---- ---- 318.70 -3.50 322.20 1950 ---- ---- ---- ---- 315.50 -3.60 319.10 1955 ---- ---- ---- ---- 312.40 -3.50 315.90 1960 ---- ---- ---- ---- 309.30 -3.50 312.80 1965 ---- ---- ---- ---- 306.20 -3.50 309.70 1970 ---- ---- ---- ---- 303.20 -3.50 306.70 1975 ---- ---- ---- ---- 300.20 -3.40 303.60 1980 ---- ---- ---- ---- 297.20 -3.50 300.70 1985 ---- ---- ---- ---- 294.30 -3.40 297.70 1990 ---- ---- ---- ---- 291.40 -3.40 294.80 1995 ---- ---- ---- ---- 288.50 -3.40 291.90 2000 ---- ---- ---- ---- 285.70 -3.40 289.10 2005 ---- ---- ---- ---- 282.90 -3.40 286.30 2010 ---- ---- ---- ---- 280.10 -3.40 283.50 2015 ---- ---- ---- ---- 277.40 -3.30 280.70 2020 ---- ---- ---- ---- 274.70 -3.30 278.00 2025 ---- ---- ---- ---- 272.00 -3.30 275.30 2030 ---- ---- ---- ---- 269.40 -3.30 272.70 2035 ---- ---- ---- ---- 266.80 -3.30 270.10 2040 ---- ---- ---- ---- 264.20 -3.30 267.50 2045 ---- ---- ---- ---- 261.70 -3.30 265.00 2050 ---- ---- ---- ---- 259.20 -3.20 262.40 2055 ---- ---- ---- ---- 256.70 -3.30 260.00 2060 ---- ---- ---- ---- 254.30 -3.20 257.50 2065 ---- ---- ---- ---- 251.90 -3.20 255.10 2070 ---- ---- ---- ---- 249.60 -3.10 252.70 2075 ---- ---- ---- ---- 247.20 -3.20 250.40 2080 ---- ---- ---- ---- 244.90 -3.20 248.10 2085 ---- ---- ---- ---- 242.70 -3.10 245.80 2090 ---- ---- ---- ---- 240.40 -3.20 243.60 2095 ---- ---- ---- ---- 238.20 -3.20 241.40 2100 ---- ---- ---- ---- 236.10 -3.10 239.20 2105 ---- ---- ---- ---- 233.90 -3.10 237.00 2110 ---- ---- ---- ---- 231.80 -3.10 234.90 2115 ---- ---- ---- ---- 229.80 -3.00 232.80 2120 ---- ---- ---- ---- 227.70 -3.10 230.80 2125 ---- ---- ---- ---- 225.70 -3.10 228.80 2130 ---- ---- ---- ---- 223.80 -3.00 226.80 2135 ---- ---- ---- ---- 221.80 -3.00 224.80 2140 ---- ---- ---- ---- 219.90 -3.00 222.90 2145 ---- ---- ---- ---- 218.00 -3.00 221.00 2150 ---- ---- ---- ---- 216.10 -3.00 219.10 2155 ---- ---- ---- ---- 214.30 -2.90 217.20 2160 ---- ---- ---- ---- 212.50 -2.90 215.40 2165 ---- ---- ---- ---- 210.70 -2.90 213.60 2170 ---- ---- ---- ---- 209.00 -2.80 211.80 2175 ---- ---- ---- ---- 207.20 -2.90 210.10 2180 ---- ---- ---- ---- 205.50 -2.90 208.40 2185 ---- ---- ---- ---- 203.90 -2.80 206.70 2190 ---- ---- ---- ---- 202.20 -2.80 205.00 2195 ---- ---- ---- ---- 200.60 -2.80 203.40 2200 ---- ---- ---- ---- 199.00 -2.80 201.80 2205 ---- ---- ---- ---- 197.40 -2.80 200.20 2210 ---- ---- ---- ---- 195.90 -2.70 198.60 2215 ---- ---- ---- ---- 194.30 -2.80 197.10 2220 ---- ---- ---- ---- 192.80 -2.80 195.60 2225 ---- ---- ---- ---- 191.30 -2.80 194.10 2230 ---- ---- ---- ---- 189.90 -2.70 192.60 2235 ---- ---- ---- ---- 188.40 -2.70 191.10 2240 ---- ---- ---- ---- 187.00 -2.70 189.70 2245 ---- ---- ---- ---- 185.60 -2.70 188.30 2250 ---- ---- ---- ---- 184.20 -2.70 186.90 2255 ---- ---- ---- ---- 182.80 -2.70 185.50 2260 ---- ---- ---- ---- 181.50 -2.60 184.10 2265 ---- ---- ---- ---- 180.20 -2.60 182.80 2270 ---- ---- ---- ---- 178.80 -2.60 181.40 2275 ---- ---- ---- ---- 177.50 -2.60 180.10 2280 ---- ---- ---- ---- 176.30 -2.50 178.80 2285 ---- ---- ---- ---- 175.00 -2.60 177.60 2290 ---- ---- ---- ---- 173.80 -2.50 176.30 2295 ---- ---- ---- ---- 172.50 -2.60 175.10 2300 ---- ---- ---- ---- 171.30 -2.50 173.80 2305 ---- ---- ---- ---- 170.10 -2.50 172.60 2310 ---- ---- ---- ---- 168.90 -2.50 171.40 2315 ---- ---- ---- ---- 167.70 -2.50 170.20 2320 ---- ---- ---- ---- 166.60 -2.50 169.10 2325 ---- ---- ---- ---- 165.40 -2.50 167.90 2330 ---- ---- ---- ---- 164.30 -2.40 166.70 2335 ---- ---- ---- ---- 163.20 -2.40 165.60 2340 ---- ---- ---- ---- 162.10 -2.40 164.50 2345 ---- ---- ---- ---- 161.00 -2.40 163.40 2350 ---- ---- ---- ---- 159.90 -2.40 162.30 2355 ---- ---- ---- ---- 158.80 -2.40 161.20 2360 ---- ---- ---- ---- 157.70 -2.40 160.10 2365 ---- ---- ---- ---- 156.70 -2.40 159.10 2370 ---- ---- ---- ---- 155.70 -2.30 158.00 2375 ---- ---- ---- ---- 154.60 -2.40 157.00 2380 ---- ---- ---- ---- 153.60 -2.40 156.00 2385 ---- ---- ---- ---- 152.60 -2.40 155.00 2390 ---- ---- ---- ---- 151.60 -2.40 154.00 2395 ---- ---- ---- ---- 150.70 -2.30 153.00 2400 ---- ---- ---- ---- 149.70 -2.30 152.00 2405 ---- ---- ---- ---- 148.70 -2.30 151.00 2410 ---- ---- ---- ---- 147.80 -2.30 150.10 2415 ---- ---- ---- ---- 146.90 -2.20 149.10 2420 ---- ---- ---- ---- 145.90 -2.30 148.20 2425 ---- ---- ---- ---- 145.00 -2.30 147.30 2430 ---- ---- ---- ---- 144.10 -2.30 146.40 2435 ---- ---- ---- ---- 143.20 -2.30 145.50 2440 ---- ---- ---- ---- 142.30 -2.30 144.60 2450 ---- ---- ---- ---- 140.60 -2.20 142.80 2460 ---- ---- ---- ---- 138.90 -2.20 141.10 2470 ---- ---- ---- ---- 137.30 -2.10 139.40 2475 ---- ---- ---- ---- 136.40 -2.20 138.60 2480 ---- ---- ---- ---- 135.60 -2.20 137.80 2490 ---- ---- ---- ---- 134.10 -2.10 136.20 2500 ---- ---- ---- ---- 132.50 -2.10 134.60 2510 ---- ---- ---- ---- 131.00 -2.10 133.10 2520 ---- ---- ---- ---- 129.50 -2.10 131.60 2525 ---- ---- ---- ---- 128.80 -2.10 130.90 2530 ---- ---- ---- ---- 128.10 -2.00 130.10 2550 ---- ---- ---- ---- 125.30 -2.00 127.30 2575 ---- ---- ---- ---- 121.90 -2.00 123.90 2600 ---- ---- ---- ---- 118.80 -1.90 120.70 2625 ---- ---- ---- ---- 115.80 -1.90 117.70 2650 ---- ---- ---- ---- 113.00 -1.90 114.90 2675 ---- ---- ---- ---- 110.30 -1.90 112.20 2700 ---- ---- ---- ---- 107.80 -1.80 109.60 2725 ---- ---- ---- ---- 105.40 -1.80 107.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1125.10 -4.90 1130.00 1100 ---- ---- ---- ---- 1100.10 -4.90 1105.00 1125 ---- ---- ---- ---- 1075.10 -4.90 1080.00 1150 ---- ---- ---- ---- 1050.10 -4.90 1055.00 1175 ---- ---- ---- ---- 1025.10 -4.90 1030.00 1200 ---- ---- ---- ---- 1000.10 -4.90 1005.00 1225 ---- ---- ---- ---- 975.10 -4.90 980.00 1250 ---- ---- ---- ---- 950.10 -4.90 955.00 1270 ---- ---- ---- ---- 930.10 -4.90 935.00 1275 ---- ---- ---- ---- 925.10 -4.90 930.00 1280 ---- ---- ---- ---- 920.10 -4.90 925.00 1290 ---- ---- ---- ---- 910.10 -4.90 915.00 1300 ---- ---- ---- ---- 900.10 -4.90 905.00 1310 ---- ---- ---- ---- 890.10 -4.90 895.00 1320 ---- ---- ---- ---- 880.20 -4.90 885.10 1325 ---- ---- ---- ---- 875.30 -4.80 880.10 1330 ---- ---- ---- ---- 870.30 -4.90 875.20 1340 ---- ---- ---- ---- 860.50 -4.80 865.30 1350 ---- ---- ---- ---- 850.80 -4.70 855.50 1360 ---- ---- ---- ---- 841.10 -4.70 845.80 1370 ---- ---- ---- ---- 831.40 -4.80 836.20 1375 ---- ---- ---- ---- 826.60 -4.70 831.30 1380 ---- ---- ---- ---- 821.80 -4.70 826.50 1385 ---- ---- ---- ---- 817.10 -4.60 821.70 1390 ---- ---- ---- ---- 812.30 -4.70 817.00 1395 ---- ---- ---- ---- 807.60 -4.60 812.20 1400 ---- ---- ---- ---- 802.80 -4.70 807.50 1405 ---- ---- ---- ---- 798.10 -4.60 802.70 1410 ---- ---- ---- ---- 793.40 -4.60 798.00 1415 ---- ---- ---- ---- 788.70 -4.60 793.30 1420 ---- ---- ---- ---- 784.00 -4.60 788.60 1425 ---- ---- ---- ---- 779.30 -4.60 783.90 1430 ---- ---- ---- ---- 774.70 -4.60 779.30 1435 ---- ---- ---- ---- 770.00 -4.60 774.60 1440 ---- ---- ---- ---- 765.40 -4.60 770.00 1445 ---- ---- ---- ---- 760.80 -4.50 765.30 1450 ---- ---- ---- ---- 756.20 -4.50 760.70 1455 ---- ---- ---- ---- 751.60 -4.50 756.10 1460 ---- ---- ---- ---- 747.00 -4.50 751.50 1465 ---- ---- ---- ---- 742.40 -4.50 746.90 1470 ---- ---- ---- ---- 737.90 -4.50 742.40 1475 ---- ---- ---- ---- 733.30 -4.50 737.80 1480 ---- ---- ---- ---- 728.80 -4.50 733.30 1485 ---- ---- ---- ---- 724.30 -4.40 728.70 1490 ---- ---- ---- ---- 719.80 -4.40 724.20 1495 ---- ---- ---- ---- 715.30 -4.40 719.70 1500 ---- ---- ---- ---- 710.80 -4.40 715.20 1505 ---- ---- ---- ---- 706.30 -4.40 710.70 1510 ---- ---- ---- ---- 701.80 -4.50 706.30 1515 ---- ---- ---- ---- 697.40 -4.40 701.80 1520 ---- ---- ---- ---- 693.00 -4.40 697.40 1525 ---- ---- ---- ---- 688.50 -4.40 692.90 1530 ---- ---- ---- ---- 684.10 -4.40 688.50 1535 ---- ---- ---- ---- 679.70 -4.40 684.10 1540 ---- ---- ---- ---- 675.30 -4.40 679.70 1545 ---- ---- ---- ---- 671.00 -4.30 675.30 1550 ---- ---- ---- ---- 666.60 -4.30 670.90 1555 ---- ---- ---- ---- 662.30 -4.30 666.60 1560 ---- ---- ---- ---- 657.90 -4.30 662.20 1565 ---- ---- ---- ---- 653.60 -4.30 657.90 1570 ---- ---- ---- ---- 649.30 -4.20 653.50 1575 ---- ---- ---- ---- 645.00 -4.20 649.20 1580 ---- ---- ---- ---- 640.70 -4.20 644.90 1585 ---- ---- ---- ---- 636.40 -4.20 640.60 1590 ---- ---- ---- ---- 632.10 -4.20 636.30 1595 ---- ---- ---- ---- 627.80 -4.30 632.10 1600 ---- ---- ---- ---- 623.60 -4.20 627.80 1605 ---- ---- ---- ---- 619.30 -4.30 623.60 1610 ---- ---- ---- ---- 615.10 -4.20 619.30 1615 ---- ---- ---- ---- 610.90 -4.20 615.10 1620 ---- ---- ---- ---- 606.70 -4.20 610.90 1625 ---- ---- ---- ---- 602.50 -4.20 606.70 1630 ---- ---- ---- ---- 598.30 -4.10 602.40 1635 ---- ---- ---- ---- 594.10 -4.20 598.30 1640 ---- ---- ---- ---- 589.90 -4.20 594.10 1645 ---- ---- ---- ---- 585.80 -4.10 589.90 1650 ---- ---- ---- ---- 581.60 -4.10 585.70 1655 ---- ---- ---- ---- 577.50 -4.10 581.60 1660 ---- ---- ---- ---- 573.30 -4.10 577.40 1665 ---- ---- ---- ---- 569.20 -4.10 573.30 1670 ---- ---- ---- ---- 565.10 -4.10 569.20 1675 ---- ---- ---- ---- 561.00 -4.10 565.10 1680 ---- ---- ---- ---- 556.90 -4.10 561.00 1685 ---- ---- ---- ---- 552.80 -4.10 556.90 1690 ---- ---- ---- ---- 548.70 -4.10 552.80 1695 ---- ---- ---- ---- 544.70 -4.00 548.70 1700 ---- ---- ---- ---- 540.60 -4.00 544.60 1705 ---- ---- ---- ---- 536.50 -4.10 540.60 1710 ---- ---- ---- ---- 532.50 -4.00 536.50 1715 ---- ---- ---- ---- 528.40 -4.00 532.40 1720 ---- ---- ---- ---- 524.40 -4.00 528.40 1725 ---- ---- ---- ---- 520.40 -4.00 524.40 1730 ---- ---- ---- ---- 516.40 -3.90 520.30 1735 ---- ---- ---- ---- 512.40 -3.90 516.30 1740 ---- ---- ---- ---- 508.40 -3.90 512.30 1745 ---- ---- ---- ---- 504.40 -3.90 508.30 1750 ---- ---- ---- ---- 500.40 -3.90 504.30 1755 ---- ---- ---- ---- 496.40 -3.90 500.30 1760 ---- ---- ---- ---- 492.40 -3.90 496.30 1765 ---- ---- ---- ---- 488.50 -3.90 492.40 1770 ---- ---- ---- ---- 484.50 -3.90 488.40 1775 ---- ---- ---- ---- 480.60 -3.80 484.40 1780 ---- ---- ---- ---- 476.60 -3.90 480.50 1785 ---- ---- ---- ---- 472.70 -3.90 476.60 1790 ---- ---- ---- ---- 468.80 -3.90 472.70 1795 ---- ---- ---- ---- 464.90 -3.80 468.70 1800 ---- ---- ---- ---- 461.00 -3.90 464.90 1805 ---- ---- ---- ---- 457.20 -3.80 461.00 1810 ---- ---- ---- ---- 453.30 -3.80 457.10 1815 ---- ---- ---- ---- 449.50 -3.80 453.30 1820 ---- ---- ---- ---- 445.60 -3.80 449.40 1825 ---- ---- ---- ---- 441.80 -3.80 445.60 1830 ---- ---- ---- ---- 438.00 -3.80 441.80 1835 ---- ---- ---- ---- 434.20 -3.80 438.00 1840 ---- ---- ---- ---- 430.50 -3.70 434.20 1845 ---- ---- ---- ---- 426.70 -3.80 430.50 1850 ---- ---- ---- ---- 423.00 -3.70 426.70 1855 ---- ---- ---- ---- 419.30 -3.70 423.00 1860 ---- ---- ---- ---- 415.60 -3.70 419.30 1865 ---- ---- ---- ---- 412.00 -3.60 415.60 1870 ---- ---- ---- ---- 408.30 -3.70 412.00 1875 ---- ---- ---- ---- 404.70 -3.60 408.30 1880 ---- ---- ---- ---- 401.10 -3.60 404.70 1885 ---- ---- ---- ---- 397.50 -3.60 401.10 1890 ---- ---- ---- ---- 394.00 -3.60 397.60 1895 ---- ---- ---- ---- 390.40 -3.60 394.00 1900 ---- ---- ---- ---- 386.90 -3.60 390.50 1905 ---- ---- ---- ---- 383.50 -3.50 387.00 1910 ---- ---- ---- ---- 380.00 -3.60 383.60 1915 ---- ---- ---- ---- 376.60 -3.50 380.10 1920 ---- ---- ---- ---- 373.20 -3.50 376.70 1925 ---- ---- ---- ---- 369.80 -3.60 373.40 1930 ---- ---- ---- ---- 366.50 -3.50 370.00 1935 ---- ---- ---- ---- 363.20 -3.50 366.70 1940 ---- ---- ---- ---- 359.90 -3.50 363.40 1945 ---- ---- ---- ---- 356.70 -3.50 360.20 1950 ---- ---- ---- ---- 353.50 -3.50 357.00 1955 ---- ---- ---- ---- 350.30 -3.50 353.80 1960 ---- ---- ---- ---- 347.20 -3.40 350.60 1965 ---- ---- ---- ---- 344.10 -3.40 347.50 1970 ---- ---- ---- ---- 341.00 -3.40 344.40 1975 ---- ---- ---- ---- 338.00 -3.40 341.40 1980 ---- ---- ---- ---- 335.00 -3.40 338.40 1985 ---- ---- ---- ---- 332.00 -3.40 335.40 1990 ---- ---- ---- ---- 329.10 -3.30 332.40 1995 ---- ---- ---- ---- 326.20 -3.30 329.50 2000 ---- ---- ---- ---- 323.30 -3.30 326.60 2005 ---- ---- ---- ---- 320.50 -3.30 323.80 2010 ---- ---- ---- ---- 317.70 -3.30 321.00 2015 ---- ---- ---- ---- 314.90 -3.30 318.20 2020 ---- ---- ---- ---- 312.20 -3.20 315.40 2025 ---- ---- ---- ---- 309.40 -3.30 312.70 2030 ---- ---- ---- ---- 306.80 -3.20 310.00 2035 ---- ---- ---- ---- 304.10 -3.30 307.40 2040 ---- ---- ---- ---- 301.50 -3.30 304.80 2045 ---- ---- ---- ---- 299.00 -3.20 302.20 2050 ---- ---- ---- ---- 296.50 -3.10 299.60 2055 ---- ---- ---- ---- 294.00 -3.10 297.10 2060 ---- ---- ---- ---- 291.50 -3.20 294.70 2065 ---- ---- ---- ---- 289.10 -3.10 292.20 2070 ---- ---- ---- ---- 286.70 -3.10 289.80 2075 ---- ---- ---- ---- 284.30 -3.10 287.40 2080 ---- ---- ---- ---- 282.00 -3.10 285.10 2085 ---- ---- ---- ---- 279.70 -3.10 282.80 2090 ---- ---- ---- ---- 277.40 -3.10 280.50 2095 ---- ---- ---- ---- 275.20 -3.10 278.30 2100 ---- ---- ---- ---- 273.00 -3.10 276.10 2105 ---- ---- ---- ---- 270.80 -3.10 273.90 2110 ---- ---- ---- ---- 268.70 -3.00 271.70 2115 ---- ---- ---- ---- 266.60 -3.00 269.60 2120 ---- ---- ---- ---- 264.60 -3.00 267.60 2125 ---- ---- ---- ---- 262.50 -3.00 265.50 2130 ---- ---- ---- ---- 260.50 -3.00 263.50 2135 ---- ---- ---- ---- 258.60 -2.90 261.50 2140 ---- ---- ---- ---- 256.60 -3.00 259.60 2145 ---- ---- ---- ---- 254.70 -3.00 257.70 2150 ---- ---- ---- ---- 252.90 -2.90 255.80 2155 ---- ---- ---- ---- 251.00 -2.90 253.90 2160 ---- ---- ---- ---- 249.20 -2.90 252.10 2165 ---- ---- ---- ---- 247.40 -2.90 250.30 2170 ---- ---- ---- ---- 245.70 -2.80 248.50 2175 ---- ---- ---- ---- 243.90 -2.90 246.80 2180 ---- ---- ---- ---- 242.20 -2.90 245.10 2185 ---- ---- ---- ---- 240.50 -2.90 243.40 2190 ---- ---- ---- ---- 238.90 -2.80 241.70 2195 ---- ---- ---- ---- 237.30 -2.80 240.10 2200 ---- ---- ---- ---- 235.70 -2.80 238.50 2205 ---- ---- ---- ---- 234.10 -2.80 236.90 2210 ---- ---- ---- ---- 232.50 -2.80 235.30 2215 ---- ---- ---- ---- 231.00 -2.70 233.70 2220 ---- ---- ---- ---- 229.50 -2.70 232.20 2225 ---- ---- ---- ---- 228.00 -2.70 230.70 2230 ---- ---- ---- ---- 226.50 -2.70 229.20 2235 ---- ---- ---- ---- 225.10 -2.70 227.80 2240 ---- ---- ---- ---- 223.60 -2.70 226.30 2245 ---- ---- ---- ---- 222.20 -2.70 224.90 2250 ---- ---- ---- ---- 220.80 -2.70 223.50 2255 ---- ---- ---- ---- 219.50 -2.60 222.10 2260 ---- ---- ---- ---- 218.10 -2.70 220.80 2265 ---- ---- ---- ---- 216.80 -2.60 219.40 2270 ---- ---- ---- ---- 215.50 -2.60 218.10 2275 ---- ---- ---- ---- 214.20 -2.60 216.80 2280 ---- ---- ---- ---- 212.90 -2.60 215.50 2285 ---- ---- ---- ---- 211.60 -2.60 214.20 2290 ---- ---- ---- ---- 210.30 -2.60 212.90 2295 ---- ---- ---- ---- 209.10 -2.60 211.70 2300 ---- ---- ---- ---- 207.90 -2.50 210.40 2305 ---- ---- ---- ---- 206.60 -2.60 209.20 2310 ---- ---- ---- ---- 205.40 -2.60 208.00 2315 ---- ---- ---- ---- 204.20 -2.60 206.80 2320 ---- ---- ---- ---- 203.00 -2.60 205.60 2325 ---- ---- ---- ---- 201.90 -2.50 204.40 2330 ---- ---- ---- ---- 200.70 -2.50 203.20 2335 ---- ---- ---- ---- 199.50 -2.50 202.00 2340 ---- ---- ---- ---- 198.40 -2.50 200.90 2345 ---- ---- ---- ---- 197.30 -2.40 199.70 2350 ---- ---- ---- ---- 196.10 -2.50 198.60 2355 ---- ---- ---- ---- 195.00 -2.50 197.50 2360 ---- ---- ---- ---- 193.90 -2.40 196.30 2365 ---- ---- ---- ---- 192.80 -2.40 195.20 2370 ---- ---- ---- ---- 191.70 -2.40 194.10 2375 ---- ---- ---- ---- 190.60 -2.40 193.00 2380 ---- ---- ---- ---- 189.50 -2.40 191.90 2385 ---- ---- ---- ---- 188.50 -2.40 190.90 2390 ---- ---- ---- ---- 187.40 -2.40 189.80 2395 ---- ---- ---- ---- 186.30 -2.40 188.70 2400 ---- ---- ---- ---- 185.30 -2.40 187.70 2405 ---- ---- ---- ---- 184.30 -2.30 186.60 2410 ---- ---- ---- ---- 183.20 -2.40 185.60 2415 ---- ---- ---- ---- 182.20 -2.40 184.60 2420 ---- ---- ---- ---- 181.20 -2.40 183.60 2425 ---- ---- ---- ---- 180.20 -2.30 182.50 2430 ---- ---- ---- ---- 179.20 -2.30 181.50 2435 ---- ---- ---- ---- 178.30 -2.30 180.60 2440 ---- ---- ---- ---- 177.30 -2.30 179.60 2445 ---- ---- ---- ---- 176.30 -2.30 178.60 2450 ---- ---- ---- ---- 175.40 -2.20 177.60 2455 ---- ---- ---- ---- 174.40 -2.30 176.70 2460 ---- ---- ---- ---- 173.50 -2.20 175.70 2470 ---- ---- ---- ---- 171.60 -2.30 173.90 2475 ---- ---- ---- ---- 170.70 -2.30 173.00 2480 ---- ---- ---- ---- 169.80 -2.20 172.00 2490 ---- ---- ---- ---- 168.00 -2.30 170.30 2500 ---- ---- ---- ---- 166.30 -2.20 168.50 2510 ---- ---- ---- ---- 164.60 -2.20 166.80 2520 ---- ---- ---- ---- 162.90 -2.20 165.10 2525 ---- ---- ---- ---- 162.10 -2.20 164.30 2530 ---- ---- ---- ---- 161.30 -2.10 163.40 2540 ---- ---- ---- ---- 159.70 -2.10 161.80 2550 ---- ---- ---- ---- 158.10 -2.10 160.20 2560 ---- ---- ---- ---- 156.60 -2.10 158.70 2575 ---- ---- ---- ---- 154.30 -2.10 156.40 2600 ---- ---- ---- ---- 150.70 -2.00 152.70 2625 ---- ---- ---- ---- 147.20 -2.00 149.20 2650 ---- ---- ---- ---- 144.00 -1.90 145.90 2675 ---- ---- ---- ---- 140.80 -2.00 142.80 2700 ---- ---- ---- ---- 137.90 -1.90 139.80 2725 ---- ---- ---- ---- 135.00 -1.90 136.90 2750 ---- ---- ---- ---- 132.40 -1.80 134.20 3500 ---- ---- ---- ---- 90.70 -1.30 92.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 891.30 -4.70 896.00 1350 ---- ---- ---- ---- 867.60 -4.60 872.20 1375 ---- ---- ---- ---- 844.20 -4.50 848.70 1400 ---- ---- ---- ---- 821.10 -4.50 825.60 1425 ---- ---- ---- ---- 798.30 -4.40 802.70 1450 ---- ---- ---- ---- 775.80 -4.40 780.20 1475 ---- ---- ---- ---- 753.70 -4.30 758.00 1500 ---- ---- ---- ---- 731.80 -4.30 736.10 1520 ---- ---- ---- ---- 714.50 -4.20 718.70 1525 ---- ---- ---- ---- 710.20 -4.20 714.40 1530 ---- ---- ---- ---- 705.90 -4.20 710.10 1540 ---- ---- ---- ---- 697.40 -4.20 701.60 1550 ---- ---- ---- ---- 688.90 -4.10 693.00 1560 ---- ---- ---- ---- 680.40 -4.20 684.60 1570 ---- ---- ---- ---- 672.00 -4.20 676.20 1575 ---- ---- ---- ---- 667.90 -4.10 672.00 1580 ---- ---- ---- ---- 663.70 -4.10 667.80 1590 ---- ---- ---- ---- 655.40 -4.00 659.40 1600 ---- ---- ---- ---- 647.10 -4.10 651.20 1610 ---- ---- ---- ---- 638.90 -4.00 642.90 1615 ---- ---- ---- ---- 634.80 -4.00 638.80 1620 ---- ---- ---- ---- 630.70 -4.00 634.70 1625 ---- ---- ---- ---- 626.60 -4.00 630.60 1630 ---- ---- ---- ---- 622.50 -4.00 626.50 1635 ---- ---- ---- ---- 618.40 -4.00 622.40 1640 ---- ---- ---- ---- 614.40 -4.00 618.40 1645 ---- ---- ---- ---- 610.30 -4.00 614.30 1650 ---- ---- ---- ---- 606.30 -4.00 610.30 1655 ---- ---- ---- ---- 602.30 -3.90 606.20 1660 ---- ---- ---- ---- 598.20 -4.00 602.20 1665 ---- ---- ---- ---- 594.20 -4.00 598.20 1670 ---- ---- ---- ---- 590.20 -4.00 594.20 1675 ---- ---- ---- ---- 586.20 -3.90 590.10 1680 ---- ---- ---- ---- 582.20 -3.90 586.10 1685 ---- ---- ---- ---- 578.30 -3.90 582.20 1690 ---- ---- ---- ---- 574.30 -3.90 578.20 1695 ---- ---- ---- ---- 570.30 -3.90 574.20 1700 ---- ---- ---- ---- 566.40 -3.80 570.20 1705 ---- ---- ---- ---- 562.40 -3.90 566.30 1710 ---- ---- ---- ---- 558.50 -3.80 562.30 1715 ---- ---- ---- ---- 554.50 -3.90 558.40 1720 ---- ---- ---- ---- 550.60 -3.80 554.40 1725 ---- ---- ---- ---- 546.70 -3.80 550.50 1730 ---- ---- ---- ---- 542.80 -3.80 546.60 1735 ---- ---- ---- ---- 538.80 -3.80 542.60 1740 ---- ---- ---- ---- 534.90 -3.80 538.70 1745 ---- ---- ---- ---- 531.00 -3.80 534.80 1750 ---- ---- ---- ---- 527.10 -3.80 530.90 1755 ---- ---- ---- ---- 523.30 -3.70 527.00 1760 ---- ---- ---- ---- 519.40 -3.70 523.10 1765 ---- ---- ---- ---- 515.50 -3.70 519.20 1770 ---- ---- ---- ---- 511.60 -3.80 515.40 1775 ---- ---- ---- ---- 507.80 -3.70 511.50 1780 ---- ---- ---- ---- 503.90 -3.70 507.60 1785 ---- ---- ---- ---- 500.10 -3.70 503.80 1790 ---- ---- ---- ---- 496.20 -3.70 499.90 1795 ---- ---- ---- ---- 492.40 -3.70 496.10 1800 ---- ---- ---- ---- 488.60 -3.70 492.30 1805 ---- ---- ---- ---- 484.80 -3.70 488.50 1810 ---- ---- ---- ---- 481.00 -3.70 484.70 1815 ---- ---- ---- ---- 477.20 -3.70 480.90 1820 ---- ---- ---- ---- 473.50 -3.60 477.10 1825 ---- ---- ---- ---- 469.70 -3.60 473.30 1830 ---- ---- ---- ---- 466.00 -3.60 469.60 1835 ---- ---- ---- ---- 462.20 -3.60 465.80 1840 ---- ---- ---- ---- 458.50 -3.60 462.10 1845 ---- ---- ---- ---- 454.80 -3.60 458.40 1850 ---- ---- ---- ---- 451.10 -3.60 454.70 1855 ---- ---- ---- ---- 447.50 -3.50 451.00 1860 ---- ---- ---- ---- 443.80 -3.60 447.40 1865 ---- ---- ---- ---- 440.20 -3.60 443.80 1870 ---- ---- ---- ---- 436.60 -3.50 440.10 1875 ---- ---- ---- ---- 433.00 -3.50 436.50 1880 ---- ---- ---- ---- 429.40 -3.60 433.00 1885 ---- ---- ---- ---- 425.90 -3.50 429.40 1890 ---- ---- ---- ---- 422.40 -3.50 425.90 1895 ---- ---- ---- ---- 418.90 -3.50 422.40 1900 ---- ---- ---- ---- 415.40 -3.50 418.90 1905 ---- ---- ---- ---- 411.90 -3.50 415.40 1910 ---- ---- ---- ---- 408.50 -3.50 412.00 1915 ---- ---- ---- ---- 405.10 -3.40 408.50 1920 ---- ---- ---- ---- 401.70 -3.50 405.20 1925 ---- ---- ---- ---- 398.40 -3.40 401.80 1930 ---- ---- ---- ---- 395.10 -3.40 398.50 1935 ---- ---- ---- ---- 391.80 -3.40 395.20 1940 ---- ---- ---- ---- 388.50 -3.40 391.90 1945 ---- ---- ---- ---- 385.30 -3.40 388.70 1950 ---- ---- ---- ---- 382.10 -3.40 385.50 1955 ---- ---- ---- ---- 378.90 -3.40 382.30 1960 ---- ---- ---- ---- 375.80 -3.30 379.10 1965 ---- ---- ---- ---- 372.70 -3.30 376.00 1970 ---- ---- ---- ---- 369.60 -3.30 372.90 1975 ---- ---- ---- ---- 366.60 -3.30 369.90 1980 ---- ---- ---- ---- 363.60 -3.30 366.90 1985 ---- ---- ---- ---- 360.60 -3.30 363.90 1990 ---- ---- ---- ---- 357.70 -3.30 361.00 1995 ---- ---- ---- ---- 354.80 -3.30 358.10 2000 ---- ---- ---- ---- 351.90 -3.30 355.20 2005 ---- ---- ---- ---- 349.10 -3.20 352.30 2010 ---- ---- ---- ---- 346.30 -3.20 349.50 2015 ---- ---- ---- ---- 343.50 -3.20 346.70 2020 ---- ---- ---- ---- 340.80 -3.20 344.00 2025 ---- ---- ---- ---- 338.10 -3.20 341.30 2030 ---- ---- ---- ---- 335.40 -3.20 338.60 2035 ---- ---- ---- ---- 332.80 -3.10 335.90 2040 ---- ---- ---- ---- 330.20 -3.10 333.30 2045 ---- ---- ---- ---- 327.60 -3.20 330.80 2050 ---- ---- ---- ---- 325.10 -3.10 328.20 2055 ---- ---- ---- ---- 322.60 -3.10 325.70 2060 ---- ---- ---- ---- 320.10 -3.10 323.20 2065 ---- ---- ---- ---- 317.70 -3.10 320.80 2070 ---- ---- ---- ---- 315.30 -3.10 318.40 2075 ---- ---- ---- ---- 312.90 -3.10 316.00 2080 ---- ---- ---- ---- 310.60 -3.00 313.60 2085 ---- ---- ---- ---- 308.30 -3.00 311.30 2090 ---- ---- ---- ---- 306.00 -3.00 309.00 2095 ---- ---- ---- ---- 303.80 -3.00 306.80 2100 ---- ---- ---- ---- 301.60 -3.00 304.60 2105 ---- ---- ---- ---- 299.40 -3.00 302.40 2110 ---- ---- ---- ---- 297.30 -2.90 300.20 2115 ---- ---- ---- ---- 295.20 -2.90 298.10 2120 ---- ---- ---- ---- 293.10 -2.90 296.00 2125 ---- ---- ---- ---- 291.00 -3.00 294.00 2130 ---- ---- ---- ---- 289.00 -3.00 292.00 2135 ---- ---- ---- ---- 287.10 -2.90 290.00 2140 ---- ---- ---- ---- 285.10 -2.90 288.00 2145 ---- ---- ---- ---- 283.20 -2.90 286.10 2150 ---- ---- ---- ---- 281.30 -2.90 284.20 2155 ---- ---- ---- ---- 279.40 -2.90 282.30 2160 ---- ---- ---- ---- 277.60 -2.90 280.50 2165 ---- ---- ---- ---- 275.80 -2.90 278.70 2170 ---- ---- ---- ---- 274.10 -2.80 276.90 2175 ---- ---- ---- ---- 272.30 -2.80 275.10 2180 ---- ---- ---- ---- 270.60 -2.80 273.40 2185 ---- ---- ---- ---- 268.90 -2.80 271.70 2190 ---- ---- ---- ---- 267.30 -2.70 270.00 2195 ---- ---- ---- ---- 265.60 -2.80 268.40 2200 ---- ---- ---- ---- 264.00 -2.80 266.80 2205 ---- ---- ---- ---- 262.40 -2.80 265.20 2210 ---- ---- ---- ---- 260.90 -2.70 263.60 2215 ---- ---- ---- ---- 259.30 -2.80 262.10 2220 ---- ---- ---- ---- 257.80 -2.70 260.50 2225 ---- ---- ---- ---- 256.30 -2.70 259.00 2230 ---- ---- ---- ---- 254.90 -2.70 257.60 2235 ---- ---- ---- ---- 253.40 -2.70 256.10 2240 ---- ---- ---- ---- 252.00 -2.70 254.70 2245 ---- ---- ---- ---- 250.60 -2.70 253.30 2250 ---- ---- ---- ---- 249.30 -2.60 251.90 2255 ---- ---- ---- ---- 247.90 -2.70 250.60 2260 ---- ---- ---- ---- 246.60 -2.60 249.20 2265 ---- ---- ---- ---- 245.30 -2.60 247.90 2270 ---- ---- ---- ---- 244.00 -2.60 246.60 2275 ---- ---- ---- ---- 242.70 -2.60 245.30 2280 ---- ---- ---- ---- 241.40 -2.60 244.00 2285 ---- ---- ---- ---- 240.20 -2.60 242.80 2290 ---- ---- ---- ---- 239.00 -2.60 241.60 2295 ---- ---- ---- ---- 237.80 -2.50 240.30 2300 ---- ---- ---- ---- 236.60 -2.50 239.10 2305 ---- ---- ---- ---- 235.40 -2.60 238.00 2310 ---- ---- ---- ---- 234.30 -2.50 236.80 2315 ---- ---- ---- ---- 233.10 -2.50 235.60 2320 ---- ---- ---- ---- 232.00 -2.50 234.50 2325 ---- ---- ---- ---- 230.90 -2.50 233.40 2330 ---- ---- ---- ---- 229.80 -2.50 232.30 2335 ---- ---- ---- ---- 228.70 -2.50 231.20 2340 ---- ---- ---- ---- 227.60 -2.50 230.10 2345 ---- ---- ---- ---- 226.60 -2.40 229.00 2350 ---- ---- ---- ---- 225.50 -2.50 228.00 2355 ---- ---- ---- ---- 224.50 -2.40 226.90 2360 ---- ---- ---- ---- 223.40 -2.50 225.90 2365 ---- ---- ---- ---- 222.40 -2.50 224.90 2370 ---- ---- ---- ---- 221.40 -2.40 223.80 2375 ---- ---- ---- ---- 220.40 -2.40 222.80 2380 ---- ---- ---- ---- 219.40 -2.40 221.80 2385 ---- ---- ---- ---- 218.50 -2.40 220.90 2390 ---- ---- ---- ---- 217.50 -2.40 219.90 2395 ---- ---- ---- ---- 216.50 -2.40 218.90 2400 ---- ---- ---- ---- 215.60 -2.40 218.00 2405 ---- ---- ---- ---- 214.70 -2.30 217.00 2410 ---- ---- ---- ---- 213.70 -2.40 216.10 2415 ---- ---- ---- ---- 212.80 -2.40 215.20 2420 ---- ---- ---- ---- 211.90 -2.40 214.30 2425 ---- ---- ---- ---- 211.00 -2.40 213.40 2430 ---- ---- ---- ---- 210.10 -2.40 212.50 2435 ---- ---- ---- ---- 209.30 -2.30 211.60 2440 ---- ---- ---- ---- 208.40 -2.30 210.70 2445 ---- ---- ---- ---- 207.50 -2.30 209.80 2450 ---- ---- ---- ---- 206.70 -2.30 209.00 2455 ---- ---- ---- ---- 205.90 -2.20 208.10 2460 ---- ---- ---- ---- 205.00 -2.30 207.30 2465 ---- ---- ---- ---- 204.20 -2.30 206.50 2470 ---- ---- ---- ---- 203.40 -2.30 205.70 2475 ---- ---- ---- ---- 202.60 -2.30 204.90 2480 ---- ---- ---- ---- 201.80 -2.20 204.00 2490 ---- ---- ---- ---- 200.20 -2.30 202.50 2500 ---- ---- ---- ---- 198.70 -2.20 200.90 2510 ---- ---- ---- ---- 197.20 -2.20 199.40 2520 ---- ---- ---- ---- 195.70 -2.20 197.90 2525 ---- ---- ---- ---- 195.00 -2.20 197.20 2530 ---- ---- ---- ---- 194.30 -2.20 196.50 2540 ---- ---- ---- ---- 192.90 -2.20 195.10 2550 ---- ---- ---- ---- 191.50 -2.20 193.70 2560 ---- ---- ---- ---- 190.20 -2.10 192.30 2570 ---- ---- ---- ---- 188.90 -2.10 191.00 2575 ---- ---- ---- ---- 188.20 -2.10 190.30 2600 ---- ---- ---- ---- 185.10 -2.10 187.20 2625 ---- ---- ---- ---- 182.10 -2.10 184.20 2650 ---- ---- ---- ---- 179.30 -2.00 181.30 2675 ---- ---- ---- ---- 176.60 -2.00 178.60 2700 ---- ---- ---- ---- 174.10 -2.00 176.10 2725 ---- ---- ---- ---- 171.70 -1.90 173.60 2750 ---- ---- ---- ---- 169.40 -1.90 171.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 898.50 -4.40 902.90 1375 ---- ---- ---- ---- 875.80 -4.30 880.10 1400 ---- ---- ---- ---- 853.30 -4.30 857.60 1425 ---- ---- ---- ---- 831.10 -4.20 835.30 1450 ---- ---- ---- ---- 809.00 -4.20 813.20 1475 ---- ---- ---- ---- 787.20 -4.10 791.30 1500 ---- ---- ---- ---- 765.50 -4.10 769.60 1525 ---- ---- ---- ---- 744.10 -4.00 748.10 1530 ---- ---- ---- ---- 739.80 -4.10 743.90 1540 ---- ---- ---- ---- 731.30 -4.00 735.30 1550 ---- ---- ---- ---- 722.90 -3.90 726.80 1560 ---- ---- ---- ---- 714.40 -4.00 718.40 1570 ---- ---- ---- ---- 706.00 -4.00 710.00 1575 ---- ---- ---- ---- 701.80 -4.00 705.80 1580 ---- ---- ---- ---- 697.60 -4.00 701.60 1590 ---- ---- ---- ---- 689.30 -3.90 693.20 1600 ---- ---- ---- ---- 681.00 -3.90 684.90 1610 ---- ---- ---- ---- 672.70 -3.90 676.60 1620 ---- ---- ---- ---- 664.50 -3.80 668.30 1625 ---- ---- ---- ---- 660.40 -3.80 664.20 1630 ---- ---- ---- ---- 656.30 -3.80 660.10 1635 ---- ---- ---- ---- 652.20 -3.80 656.00 1640 ---- ---- ---- ---- 648.10 -3.80 651.90 1645 ---- ---- ---- ---- 644.00 -3.80 647.80 1650 ---- ---- ---- ---- 639.90 -3.80 643.70 1655 ---- ---- ---- ---- 635.90 -3.80 639.70 1660 ---- ---- ---- ---- 631.80 -3.80 635.60 1665 ---- ---- ---- ---- 627.80 -3.70 631.50 1670 ---- ---- ---- ---- 623.70 -3.80 627.50 1675 ---- ---- ---- ---- 619.70 -3.80 623.50 1680 ---- ---- ---- ---- 615.70 -3.70 619.40 1685 ---- ---- ---- ---- 611.60 -3.80 615.40 1690 ---- ---- ---- ---- 607.60 -3.80 611.40 1695 ---- ---- ---- ---- 603.60 -3.80 607.40 1700 ---- ---- ---- ---- 599.60 -3.80 603.40 1705 ---- ---- ---- ---- 595.70 -3.70 599.40 1710 ---- ---- ---- ---- 591.70 -3.70 595.40 1715 ---- ---- ---- ---- 587.70 -3.70 591.40 1720 ---- ---- ---- ---- 583.80 -3.70 587.50 1725 ---- ---- ---- ---- 579.80 -3.70 583.50 1730 ---- ---- ---- ---- 575.90 -3.60 579.50 1735 ---- ---- ---- ---- 571.90 -3.70 575.60 1740 ---- ---- ---- ---- 568.00 -3.70 571.70 1745 ---- ---- ---- ---- 564.10 -3.60 567.70 1750 ---- ---- ---- ---- 560.20 -3.60 563.80 1755 ---- ---- ---- ---- 556.30 -3.60 559.90 1760 ---- ---- ---- ---- 552.40 -3.60 556.00 1765 ---- ---- ---- ---- 548.50 -3.60 552.10 1770 ---- ---- ---- ---- 544.60 -3.60 548.20 1775 ---- ---- ---- ---- 540.70 -3.60 544.30 1780 ---- ---- ---- ---- 536.90 -3.60 540.50 1785 ---- ---- ---- ---- 533.00 -3.60 536.60 1790 ---- ---- ---- ---- 529.20 -3.60 532.80 1795 ---- ---- ---- ---- 525.40 -3.50 528.90 1800 ---- ---- ---- ---- 521.50 -3.60 525.10 1805 ---- ---- ---- ---- 517.70 -3.60 521.30 1810 ---- ---- ---- ---- 513.90 -3.60 517.50 1815 ---- ---- ---- ---- 510.10 -3.60 513.70 1820 ---- ---- ---- ---- 506.40 -3.50 509.90 1825 ---- ---- ---- ---- 502.60 -3.50 506.10 1830 ---- ---- ---- ---- 498.90 -3.50 502.40 1835 ---- ---- ---- ---- 495.10 -3.50 498.60 1840 ---- ---- ---- ---- 491.40 -3.50 494.90 1845 ---- ---- ---- ---- 487.70 -3.50 491.20 1850 ---- ---- ---- ---- 484.00 -3.50 487.50 1855 ---- ---- ---- ---- 480.30 -3.50 483.80 1860 ---- ---- ---- ---- 476.70 -3.40 480.10 1865 ---- ---- ---- ---- 473.00 -3.50 476.50 1870 ---- ---- ---- ---- 469.40 -3.40 472.80 1875 ---- ---- ---- ---- 465.80 -3.40 469.20 1880 ---- ---- ---- ---- 462.20 -3.40 465.60 1885 ---- ---- ---- ---- 458.70 -3.40 462.10 1890 ---- ---- ---- ---- 455.10 -3.40 458.50 1895 ---- ---- ---- ---- 451.60 -3.40 455.00 1900 ---- ---- ---- ---- 448.10 -3.40 451.50 1905 ---- ---- ---- ---- 444.60 -3.40 448.00 1910 ---- ---- ---- ---- 441.20 -3.30 444.50 1915 ---- ---- ---- ---- 437.70 -3.40 441.10 1920 ---- ---- ---- ---- 434.30 -3.40 437.70 1925 ---- ---- ---- ---- 431.00 -3.30 434.30 1930 ---- ---- ---- ---- 427.60 -3.30 430.90 1935 ---- ---- ---- ---- 424.30 -3.30 427.60 1940 ---- ---- ---- ---- 421.00 -3.30 424.30 1945 ---- ---- ---- ---- 417.70 -3.30 421.00 1950 ---- ---- ---- ---- 414.50 -3.20 417.70 1955 ---- ---- ---- ---- 411.20 -3.30 414.50 1960 ---- ---- ---- ---- 408.10 -3.20 411.30 1965 ---- ---- ---- ---- 404.90 -3.20 408.10 1970 ---- ---- ---- ---- 401.80 -3.20 405.00 1975 ---- ---- ---- ---- 398.70 -3.20 401.90 1980 ---- ---- ---- ---- 395.60 -3.20 398.80 1985 ---- ---- ---- ---- 392.60 -3.20 395.80 1990 ---- ---- ---- ---- 389.60 -3.20 392.80 1995 ---- ---- ---- ---- 386.70 -3.10 389.80 2000 ---- ---- ---- ---- 383.70 -3.20 386.90 2005 ---- ---- ---- ---- 380.80 -3.20 384.00 2010 ---- ---- ---- ---- 378.00 -3.10 381.10 2015 ---- ---- ---- ---- 375.20 -3.10 378.30 2020 ---- ---- ---- ---- 372.40 -3.10 375.50 2025 ---- ---- ---- ---- 369.60 -3.10 372.70 2030 ---- ---- ---- ---- 366.90 -3.10 370.00 2035 ---- ---- ---- ---- 364.20 -3.10 367.30 2040 ---- ---- ---- ---- 361.50 -3.10 364.60 2045 ---- ---- ---- ---- 358.90 -3.00 361.90 2050 ---- ---- ---- ---- 356.30 -3.00 359.30 2055 ---- ---- ---- ---- 353.70 -3.10 356.80 2060 ---- ---- ---- ---- 351.20 -3.00 354.20 2065 ---- ---- ---- ---- 348.70 -3.00 351.70 2070 ---- ---- ---- ---- 346.30 -3.00 349.30 2075 ---- ---- ---- ---- 343.80 -3.00 346.80 2080 ---- ---- ---- ---- 341.40 -3.00 344.40 2085 ---- ---- ---- ---- 339.10 -2.90 342.00 2090 ---- ---- ---- ---- 336.80 -2.90 339.70 2095 ---- ---- ---- ---- 334.50 -2.90 337.40 2100 ---- ---- ---- ---- 332.20 -2.90 335.10 2105 ---- ---- ---- ---- 330.00 -2.90 332.90 2110 ---- ---- ---- ---- 327.80 -2.90 330.70 2115 ---- ---- ---- ---- 325.60 -2.90 328.50 2120 ---- ---- ---- ---- 323.50 -2.90 326.40 2125 ---- ---- ---- ---- 321.40 -2.90 324.30 2130 ---- ---- ---- ---- 319.40 -2.80 322.20 2135 ---- ---- ---- ---- 317.30 -2.90 320.20 2140 ---- ---- ---- ---- 315.30 -2.90 318.20 2145 ---- ---- ---- ---- 313.40 -2.80 316.20 2150 ---- ---- ---- ---- 311.40 -2.90 314.30 2155 ---- ---- ---- ---- 309.50 -2.90 312.40 2160 ---- ---- ---- ---- 307.70 -2.80 310.50 2165 ---- ---- ---- ---- 305.80 -2.80 308.60 2170 ---- ---- ---- ---- 304.00 -2.80 306.80 2175 ---- ---- ---- ---- 302.30 -2.70 305.00 2180 ---- ---- ---- ---- 300.50 -2.80 303.30 2185 ---- ---- ---- ---- 298.80 -2.70 301.50 2190 ---- ---- ---- ---- 297.10 -2.70 299.80 2195 ---- ---- ---- ---- 295.50 -2.70 298.20 2200 ---- ---- ---- ---- 293.80 -2.70 296.50 2205 ---- ---- ---- ---- 292.20 -2.70 294.90 2210 ---- ---- ---- ---- 290.60 -2.70 293.30 2215 ---- ---- ---- ---- 289.10 -2.70 291.80 2220 ---- ---- ---- ---- 287.60 -2.60 290.20 2225 ---- ---- ---- ---- 286.10 -2.60 288.70 2230 ---- ---- ---- ---- 284.60 -2.60 287.20 2235 ---- ---- ---- ---- 283.10 -2.70 285.80 2240 ---- ---- ---- ---- 281.70 -2.60 284.30 2245 ---- ---- ---- ---- 280.30 -2.60 282.90 2250 ---- ---- ---- ---- 278.90 -2.60 281.50 2255 ---- ---- ---- ---- 277.50 -2.60 280.10 2260 ---- ---- ---- ---- 276.20 -2.60 278.80 2265 ---- ---- ---- ---- 274.90 -2.60 277.50 2270 ---- ---- ---- ---- 273.60 -2.50 276.10 2275 ---- ---- ---- ---- 272.30 -2.50 274.80 2280 ---- ---- ---- ---- 271.00 -2.60 273.60 2285 ---- ---- ---- ---- 269.70 -2.60 272.30 2290 ---- ---- ---- ---- 268.50 -2.60 271.10 2295 ---- ---- ---- ---- 267.30 -2.50 269.80 2300 ---- ---- ---- ---- 266.10 -2.50 268.60 2305 ---- ---- ---- ---- 264.90 -2.50 267.40 2310 ---- ---- ---- ---- 263.70 -2.60 266.30 2315 ---- ---- ---- ---- 262.60 -2.50 265.10 2320 ---- ---- ---- ---- 261.40 -2.50 263.90 2325 ---- ---- ---- ---- 260.30 -2.50 262.80 2330 ---- ---- ---- ---- 259.20 -2.50 261.70 2335 ---- ---- ---- ---- 258.10 -2.50 260.60 2340 ---- ---- ---- ---- 257.00 -2.50 259.50 2345 ---- ---- ---- ---- 255.90 -2.50 258.40 2350 ---- ---- ---- ---- 254.80 -2.50 257.30 2355 ---- ---- ---- ---- 253.80 -2.40 256.20 2360 ---- ---- ---- ---- 252.70 -2.50 255.20 2365 ---- ---- ---- ---- 251.70 -2.40 254.10 2370 ---- ---- ---- ---- 250.60 -2.40 253.00 2375 ---- ---- ---- ---- 249.60 -2.40 252.00 2380 ---- ---- ---- ---- 248.60 -2.40 251.00 2385 ---- ---- ---- ---- 247.60 -2.30 249.90 2390 ---- ---- ---- ---- 246.50 -2.40 248.90 2395 ---- ---- ---- ---- 245.50 -2.40 247.90 2400 ---- ---- ---- ---- 244.50 -2.40 246.90 2405 ---- ---- ---- ---- 243.50 -2.40 245.90 2410 ---- ---- ---- ---- 242.60 -2.30 244.90 2415 ---- ---- ---- ---- 241.60 -2.30 243.90 2420 ---- ---- ---- ---- 240.60 -2.40 243.00 2425 ---- ---- ---- ---- 239.70 -2.30 242.00 2430 ---- ---- ---- ---- 238.70 -2.30 241.00 2435 ---- ---- ---- ---- 237.80 -2.30 240.10 2440 ---- ---- ---- ---- 236.80 -2.30 239.10 2445 ---- ---- ---- ---- 235.90 -2.30 238.20 2450 ---- ---- ---- ---- 235.00 -2.30 237.30 2455 ---- ---- ---- ---- 234.00 -2.30 236.30 2460 ---- ---- ---- ---- 233.10 -2.30 235.40 2465 ---- ---- ---- ---- 232.20 -2.30 234.50 2470 ---- ---- ---- ---- 231.30 -2.30 233.60 2475 ---- ---- ---- ---- 230.40 -2.30 232.70 2480 ---- ---- ---- ---- 229.50 -2.30 231.80 2485 ---- ---- ---- ---- 228.70 -2.20 230.90 2490 ---- ---- ---- ---- 227.80 -2.20 230.00 2495 ---- ---- ---- ---- 226.90 -2.30 229.20 2500 ---- ---- ---- ---- 226.10 -2.20 228.30 2510 ---- ---- ---- ---- 224.40 -2.20 226.60 2520 ---- ---- ---- ---- 222.80 -2.20 225.00 2525 ---- ---- ---- ---- 221.90 -2.20 224.10 2530 ---- ---- ---- ---- 221.10 -2.20 223.30 2540 ---- ---- ---- ---- 219.50 -2.20 221.70 2550 ---- ---- ---- ---- 218.00 -2.10 220.10 2560 ---- ---- ---- ---- 216.40 -2.20 218.60 2570 ---- ---- ---- ---- 214.90 -2.20 217.10 2575 ---- ---- ---- ---- 214.20 -2.10 216.30 2580 ---- ---- ---- ---- 213.50 -2.10 215.60 2590 ---- ---- ---- ---- 212.00 -2.10 214.10 2600 ---- ---- ---- ---- 210.60 -2.10 212.70 2625 ---- ---- ---- ---- 207.20 -2.10 209.30 2650 ---- ---- ---- ---- 203.90 -2.10 206.00 2675 ---- ---- ---- ---- 200.80 -2.00 202.80 2700 ---- ---- ---- ---- 197.80 -2.00 199.80 2725 ---- ---- ---- ---- 195.00 -2.00 197.00 2750 ---- ---- ---- ---- 192.30 -1.90 194.20 2775 ---- ---- ---- ---- 189.70 -1.90 191.60 2800 ---- ---- ---- ---- 187.30 -1.90 189.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 911.80 -4.30 916.10 1375 ---- ---- ---- ---- 889.30 -4.20 893.50 1400 ---- ---- ---- ---- 867.10 -4.20 871.30 1425 ---- ---- ---- ---- 845.20 -4.10 849.30 1450 ---- ---- ---- ---- 823.50 -4.10 827.60 1475 ---- ---- ---- ---- 802.20 -4.00 806.20 1500 ---- ---- ---- ---- 781.10 -4.00 785.10 1525 ---- ---- ---- ---- 760.30 -3.90 764.20 1550 ---- ---- ---- ---- 739.70 -3.90 743.60 1560 ---- ---- ---- ---- 731.60 -3.80 735.40 1570 ---- ---- ---- ---- 723.40 -3.90 727.30 1575 ---- ---- ---- ---- 719.40 -3.80 723.20 1580 ---- ---- ---- ---- 715.40 -3.80 719.20 1590 ---- ---- ---- ---- 707.30 -3.80 711.10 1600 ---- ---- ---- ---- 699.40 -3.70 703.10 1610 ---- ---- ---- ---- 691.40 -3.80 695.20 1620 ---- ---- ---- ---- 683.50 -3.70 687.20 1625 ---- ---- ---- ---- 679.50 -3.80 683.30 1630 ---- ---- ---- ---- 675.60 -3.70 679.30 1640 ---- ---- ---- ---- 667.80 -3.70 671.50 1650 ---- ---- ---- ---- 659.90 -3.70 663.60 1655 ---- ---- ---- ---- 656.00 -3.70 659.70 1660 ---- ---- ---- ---- 652.20 -3.60 655.80 1665 ---- ---- ---- ---- 648.30 -3.60 651.90 1670 ---- ---- ---- ---- 644.40 -3.70 648.10 1675 ---- ---- ---- ---- 640.50 -3.70 644.20 1680 ---- ---- ---- ---- 636.70 -3.60 640.30 1685 ---- ---- ---- ---- 632.80 -3.70 636.50 1690 ---- ---- ---- ---- 629.00 -3.60 632.60 1695 ---- ---- ---- ---- 625.20 -3.60 628.80 1700 ---- ---- ---- ---- 621.30 -3.60 624.90 1705 ---- ---- ---- ---- 617.50 -3.60 621.10 1710 ---- ---- ---- ---- 613.70 -3.60 617.30 1715 ---- ---- ---- ---- 609.90 -3.50 613.40 1720 ---- ---- ---- ---- 606.10 -3.50 609.60 1725 ---- ---- ---- ---- 602.30 -3.50 605.80 1730 ---- ---- ---- ---- 598.50 -3.50 602.00 1735 ---- ---- ---- ---- 594.70 -3.50 598.20 1740 ---- ---- ---- ---- 590.90 -3.50 594.40 1745 ---- ---- ---- ---- 587.10 -3.50 590.60 1750 ---- ---- ---- ---- 583.40 -3.50 586.90 1755 ---- ---- ---- ---- 579.60 -3.50 583.10 1760 ---- ---- ---- ---- 575.80 -3.50 579.30 1765 ---- ---- ---- ---- 572.10 -3.40 575.50 1770 ---- ---- ---- ---- 568.30 -3.50 571.80 1775 ---- ---- ---- ---- 564.50 -3.50 568.00 1780 ---- ---- ---- ---- 560.80 -3.40 564.20 1785 ---- ---- ---- ---- 557.00 -3.50 560.50 1790 ---- ---- ---- ---- 553.30 -3.40 556.70 1795 ---- ---- ---- ---- 549.50 -3.50 553.00 1800 ---- ---- ---- ---- 545.80 -3.40 549.20 1805 ---- ---- ---- ---- 542.10 -3.40 545.50 1810 ---- ---- ---- ---- 538.30 -3.40 541.70 1815 ---- ---- ---- ---- 534.60 -3.40 538.00 1820 ---- ---- ---- ---- 530.90 -3.40 534.30 1825 ---- ---- ---- ---- 527.20 -3.40 530.60 1830 ---- ---- ---- ---- 523.50 -3.40 526.90 1835 ---- ---- ---- ---- 519.80 -3.40 523.20 1840 ---- ---- ---- ---- 516.10 -3.40 519.50 1845 ---- ---- ---- ---- 512.40 -3.40 515.80 1850 ---- ---- ---- ---- 508.80 -3.30 512.10 1855 ---- ---- ---- ---- 505.10 -3.30 508.40 1860 ---- ---- ---- ---- 501.50 -3.30 504.80 1865 ---- ---- ---- ---- 497.80 -3.30 501.10 1870 ---- ---- ---- ---- 494.20 -3.30 497.50 1875 ---- ---- ---- ---- 490.60 -3.30 493.90 1880 ---- ---- ---- ---- 487.00 -3.30 490.30 1885 ---- ---- ---- ---- 483.40 -3.30 486.70 1890 ---- ---- ---- ---- 479.90 -3.30 483.20 1895 ---- ---- ---- ---- 476.30 -3.30 479.60 1900 ---- ---- ---- ---- 472.80 -3.30 476.10 1905 ---- ---- ---- ---- 469.30 -3.30 472.60 1910 ---- ---- ---- ---- 465.80 -3.30 469.10 1915 ---- ---- ---- ---- 462.40 -3.20 465.60 1920 ---- ---- ---- ---- 458.90 -3.20 462.10 1925 ---- ---- ---- ---- 455.50 -3.20 458.70 1930 ---- ---- ---- ---- 452.10 -3.20 455.30 1935 ---- ---- ---- ---- 448.70 -3.20 451.90 1940 ---- ---- ---- ---- 445.40 -3.10 448.50 1945 ---- ---- ---- ---- 442.10 -3.10 445.20 1950 ---- ---- ---- ---- 438.80 -3.10 441.90 1955 ---- ---- ---- ---- 435.50 -3.10 438.60 1960 ---- ---- ---- ---- 432.20 -3.20 435.40 1965 ---- ---- ---- ---- 429.00 -3.20 432.20 1970 ---- ---- ---- ---- 425.80 -3.20 429.00 1975 ---- ---- ---- ---- 422.70 -3.10 425.80 1980 ---- ---- ---- ---- 419.60 -3.10 422.70 1985 ---- ---- ---- ---- 416.50 -3.10 419.60 1990 ---- ---- ---- ---- 413.40 -3.10 416.50 1995 ---- ---- ---- ---- 410.40 -3.10 413.50 2000 ---- ---- ---- ---- 407.40 -3.10 410.50 2005 ---- ---- ---- ---- 404.50 -3.00 407.50 2010 ---- ---- ---- ---- 401.60 -3.00 404.60 2015 ---- ---- ---- ---- 398.70 -3.00 401.70 2020 ---- ---- ---- ---- 395.90 -3.00 398.90 2025 ---- ---- ---- ---- 393.10 -3.00 396.10 2030 ---- ---- ---- ---- 390.30 -3.00 393.30 2035 ---- ---- ---- ---- 387.50 -3.00 390.50 2040 ---- ---- ---- ---- 384.80 -3.00 387.80 2045 ---- ---- ---- ---- 382.20 -2.90 385.10 2050 ---- ---- ---- ---- 379.50 -3.00 382.50 2055 ---- ---- ---- ---- 376.90 -3.00 379.90 2060 ---- ---- ---- ---- 374.40 -2.90 377.30 2065 ---- ---- ---- ---- 371.80 -3.00 374.80 2070 ---- ---- ---- ---- 369.30 -2.90 372.20 2075 ---- ---- ---- ---- 366.90 -2.90 369.80 2080 ---- ---- ---- ---- 364.40 -2.90 367.30 2085 ---- ---- ---- ---- 362.00 -2.90 364.90 2090 ---- ---- ---- ---- 359.70 -2.80 362.50 2095 ---- ---- ---- ---- 357.30 -2.90 360.20 2100 ---- ---- ---- ---- 355.10 -2.80 357.90 2105 ---- ---- ---- ---- 352.80 -2.80 355.60 2110 ---- ---- ---- ---- 350.60 -2.80 353.40 2115 ---- ---- ---- ---- 348.40 -2.80 351.20 2120 ---- ---- ---- ---- 346.20 -2.80 349.00 2125 ---- ---- ---- ---- 344.10 -2.80 346.90 2130 ---- ---- ---- ---- 342.00 -2.80 344.80 2135 ---- ---- ---- ---- 339.90 -2.80 342.70 2140 ---- ---- ---- ---- 337.90 -2.70 340.60 2145 ---- ---- ---- ---- 335.90 -2.70 338.60 2150 ---- ---- ---- ---- 333.90 -2.80 336.70 2155 ---- ---- ---- ---- 332.00 -2.70 334.70 2160 ---- ---- ---- ---- 330.10 -2.70 332.80 2165 ---- ---- ---- ---- 328.20 -2.70 330.90 2170 ---- ---- ---- ---- 326.30 -2.70 329.00 2175 ---- ---- ---- ---- 324.50 -2.70 327.20 2180 ---- ---- ---- ---- 322.70 -2.70 325.40 2185 ---- ---- ---- ---- 321.00 -2.70 323.70 2190 ---- ---- ---- ---- 319.20 -2.70 321.90 2195 ---- ---- ---- ---- 317.50 -2.70 320.20 2200 ---- ---- ---- ---- 315.90 -2.60 318.50 2205 ---- ---- ---- ---- 314.20 -2.70 316.90 2210 ---- ---- ---- ---- 312.60 -2.60 315.20 2215 ---- ---- ---- ---- 311.00 -2.60 313.60 2220 ---- ---- ---- ---- 309.50 -2.60 312.10 2225 ---- ---- ---- ---- 307.90 -2.60 310.50 2230 ---- ---- ---- ---- 306.40 -2.60 309.00 2235 ---- ---- ---- ---- 304.90 -2.60 307.50 2240 ---- ---- ---- ---- 303.50 -2.50 306.00 2245 ---- ---- ---- ---- 302.00 -2.60 304.60 2250 ---- ---- ---- ---- 300.60 -2.60 303.20 2255 ---- ---- ---- ---- 299.20 -2.60 301.80 2260 ---- ---- ---- ---- 297.90 -2.50 300.40 2265 ---- ---- ---- ---- 296.50 -2.50 299.00 2270 ---- ---- ---- ---- 295.20 -2.50 297.70 2275 ---- ---- ---- ---- 293.90 -2.50 296.40 2280 ---- ---- ---- ---- 292.60 -2.50 295.10 2285 ---- ---- ---- ---- 291.30 -2.50 293.80 2290 ---- ---- ---- ---- 290.10 -2.50 292.60 2295 ---- ---- ---- ---- 288.90 -2.50 291.40 2300 ---- ---- ---- ---- 287.70 -2.50 290.20 2305 ---- ---- ---- ---- 286.50 -2.50 289.00 2310 ---- ---- ---- ---- 285.30 -2.50 287.80 2315 ---- ---- ---- ---- 284.20 -2.40 286.60 2320 ---- ---- ---- ---- 283.10 -2.40 285.50 2325 ---- ---- ---- ---- 281.90 -2.50 284.40 2330 ---- ---- ---- ---- 280.80 -2.50 283.30 2335 ---- ---- ---- ---- 279.80 -2.40 282.20 2340 ---- ---- ---- ---- 278.70 -2.40 281.10 2345 ---- ---- ---- ---- 277.60 -2.40 280.00 2350 ---- ---- ---- ---- 276.60 -2.40 279.00 2355 ---- ---- ---- ---- 275.60 -2.40 278.00 2360 ---- ---- ---- ---- 274.60 -2.30 276.90 2365 ---- ---- ---- ---- 273.60 -2.30 275.90 2370 ---- ---- ---- ---- 272.60 -2.30 274.90 2375 ---- ---- ---- ---- 271.60 -2.30 273.90 2380 ---- ---- ---- ---- 270.60 -2.40 273.00 2385 ---- ---- ---- ---- 269.70 -2.30 272.00 2390 ---- ---- ---- ---- 268.70 -2.40 271.10 2395 ---- ---- ---- ---- 267.80 -2.30 270.10 2400 ---- ---- ---- ---- 266.90 -2.30 269.20 2405 ---- ---- ---- ---- 265.90 -2.40 268.30 2410 ---- ---- ---- ---- 265.00 -2.30 267.30 2415 ---- ---- ---- ---- 264.10 -2.30 266.40 2420 ---- ---- ---- ---- 263.30 -2.30 265.60 2425 ---- ---- ---- ---- 262.40 -2.30 264.70 2430 ---- ---- ---- ---- 261.50 -2.30 263.80 2435 ---- ---- ---- ---- 260.60 -2.30 262.90 2440 ---- ---- ---- ---- 259.80 -2.30 262.10 2445 ---- ---- ---- ---- 259.00 -2.20 261.20 2450 ---- ---- ---- ---- 258.10 -2.30 260.40 2455 ---- ---- ---- ---- 257.30 -2.30 259.60 2460 ---- ---- ---- ---- 256.50 -2.20 258.70 2465 ---- ---- ---- ---- 255.70 -2.20 257.90 2470 ---- ---- ---- ---- 254.90 -2.20 257.10 2475 ---- ---- ---- ---- 254.10 -2.20 256.30 2480 ---- ---- ---- ---- 253.30 -2.20 255.50 2485 ---- ---- ---- ---- 252.50 -2.30 254.80 2490 ---- ---- ---- ---- 251.80 -2.20 254.00 2495 ---- ---- ---- ---- 251.00 -2.20 253.20 2500 ---- ---- ---- ---- 250.30 -2.20 252.50 2505 ---- ---- ---- ---- 249.50 -2.20 251.70 2510 ---- ---- ---- ---- 248.80 -2.20 251.00 2515 ---- ---- ---- ---- 248.10 -2.20 250.30 2520 ---- ---- ---- ---- 247.30 -2.20 249.50 2525 ---- ---- ---- ---- 246.60 -2.20 248.80 2530 ---- ---- ---- ---- 245.90 -2.20 248.10 2540 ---- ---- ---- ---- 244.60 -2.10 246.70 2550 ---- ---- ---- ---- 243.20 -2.20 245.40 2560 ---- ---- ---- ---- 241.90 -2.10 244.00 2570 ---- ---- ---- ---- 240.60 -2.10 242.70 2575 ---- ---- ---- ---- 239.90 -2.20 242.10 2580 ---- ---- ---- ---- 239.30 -2.10 241.40 2590 ---- ---- ---- ---- 238.10 -2.10 240.20 2600 ---- ---- ---- ---- 236.90 -2.10 239.00 2610 ---- ---- ---- ---- 235.70 -2.10 237.80 2625 ---- ---- ---- ---- 233.90 -2.10 236.00 2650 ---- ---- ---- ---- 231.20 -2.00 233.20 2675 ---- ---- ---- ---- 228.60 -2.00 230.60 2700 ---- ---- ---- ---- 226.10 -2.00 228.10 2725 ---- ---- ---- ---- 223.70 -2.00 225.70 2750 ---- ---- ---- ---- 221.50 -2.00 223.50 2775 ---- ---- ---- ---- 219.40 -2.00 221.40 2800 ---- ---- ---- ---- 217.40 -2.00 219.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 914.60 -4.10 918.70 1400 ---- ---- ---- ---- 892.70 -4.10 896.80 1425 ---- ---- ---- ---- 871.10 -4.00 875.10 1450 ---- ---- ---- ---- 849.80 -3.90 853.70 1475 ---- ---- ---- ---- 828.70 -3.90 832.60 1500 ---- ---- ---- ---- 807.90 -3.80 811.70 1525 ---- ---- ---- ---- 787.30 -3.80 791.10 1550 ---- ---- ---- ---- 767.00 -3.80 770.80 1570 ---- ---- ---- ---- 751.00 -3.70 754.70 1575 ---- ---- ---- ---- 747.00 -3.70 750.70 1580 ---- ---- ---- ---- 743.00 -3.70 746.70 1590 ---- ---- ---- ---- 735.00 -3.70 738.70 1600 ---- ---- ---- ---- 727.10 -3.70 730.80 1610 ---- ---- ---- ---- 719.30 -3.60 722.90 1620 ---- ---- ---- ---- 711.50 -3.60 715.10 1625 ---- ---- ---- ---- 707.60 -3.60 711.20 1630 ---- ---- ---- ---- 703.70 -3.60 707.30 1640 ---- ---- ---- ---- 695.90 -3.60 699.50 1650 ---- ---- ---- ---- 688.20 -3.60 691.80 1660 ---- ---- ---- ---- 680.50 -3.50 684.00 1670 ---- ---- ---- ---- 672.90 -3.50 676.40 1675 ---- ---- ---- ---- 669.00 -3.50 672.50 1680 ---- ---- ---- ---- 665.20 -3.50 668.70 1685 ---- ---- ---- ---- 661.40 -3.50 664.90 1690 ---- ---- ---- ---- 657.60 -3.50 661.10 1695 ---- ---- ---- ---- 653.80 -3.50 657.30 1700 ---- ---- ---- ---- 650.00 -3.50 653.50 1705 ---- ---- ---- ---- 646.30 -3.40 649.70 1710 ---- ---- ---- ---- 642.50 -3.40 645.90 1715 ---- ---- ---- ---- 638.70 -3.50 642.20 1720 ---- ---- ---- ---- 635.00 -3.40 638.40 1725 ---- ---- ---- ---- 631.20 -3.40 634.60 1730 ---- ---- ---- ---- 627.50 -3.40 630.90 1735 ---- ---- ---- ---- 623.70 -3.40 627.10 1740 ---- ---- ---- ---- 620.00 -3.40 623.40 1745 ---- ---- ---- ---- 616.20 -3.40 619.60 1750 ---- ---- ---- ---- 612.50 -3.40 615.90 1755 ---- ---- ---- ---- 608.80 -3.40 612.20 1760 ---- ---- ---- ---- 605.10 -3.30 608.40 1765 ---- ---- ---- ---- 601.30 -3.40 604.70 1770 ---- ---- ---- ---- 597.60 -3.40 601.00 1775 ---- ---- ---- ---- 593.90 -3.40 597.30 1780 ---- ---- ---- ---- 590.20 -3.30 593.50 1785 ---- ---- ---- ---- 586.50 -3.30 589.80 1790 ---- ---- ---- ---- 582.80 -3.30 586.10 1795 ---- ---- ---- ---- 579.10 -3.30 582.40 1800 ---- ---- ---- ---- 575.40 -3.30 578.70 1805 ---- ---- ---- ---- 571.70 -3.30 575.00 1810 ---- ---- ---- ---- 568.00 -3.30 571.30 1815 ---- ---- ---- ---- 564.30 -3.30 567.60 1820 ---- ---- ---- ---- 560.60 -3.30 563.90 1825 ---- ---- ---- ---- 556.90 -3.30 560.20 1830 ---- ---- ---- ---- 553.30 -3.20 556.50 1835 ---- ---- ---- ---- 549.60 -3.20 552.80 1840 ---- ---- ---- ---- 545.90 -3.30 549.20 1845 ---- ---- ---- ---- 542.30 -3.20 545.50 1850 ---- ---- ---- ---- 538.60 -3.20 541.80 1855 ---- ---- ---- ---- 534.90 -3.30 538.20 1860 ---- ---- ---- ---- 531.30 -3.20 534.50 1865 ---- ---- ---- ---- 527.70 -3.20 530.90 1870 ---- ---- ---- ---- 524.10 -3.10 527.20 1875 ---- ---- ---- ---- 520.40 -3.20 523.60 1880 ---- ---- ---- ---- 516.80 -3.20 520.00 1885 ---- ---- ---- ---- 513.20 -3.20 516.40 1890 ---- ---- ---- ---- 509.70 -3.10 512.80 1895 ---- ---- ---- ---- 506.10 -3.20 509.30 1900 ---- ---- ---- ---- 502.60 -3.10 505.70 1905 ---- ---- ---- ---- 499.00 -3.20 502.20 1910 ---- ---- ---- ---- 495.50 -3.10 498.60 1915 ---- ---- ---- ---- 492.00 -3.10 495.10 1920 ---- ---- ---- ---- 488.50 -3.10 491.60 1925 ---- ---- ---- ---- 485.10 -3.10 488.20 1930 ---- ---- ---- ---- 481.60 -3.10 484.70 1935 ---- ---- ---- ---- 478.20 -3.10 481.30 1940 ---- ---- ---- ---- 474.80 -3.00 477.80 1945 ---- ---- ---- ---- 471.40 -3.10 474.50 1950 ---- ---- ---- ---- 468.00 -3.10 471.10 1955 ---- ---- ---- ---- 464.70 -3.00 467.70 1960 ---- ---- ---- ---- 461.40 -3.00 464.40 1965 ---- ---- ---- ---- 458.10 -3.00 461.10 1970 ---- ---- ---- ---- 454.80 -3.10 457.90 1975 ---- ---- ---- ---- 451.60 -3.00 454.60 1980 ---- ---- ---- ---- 448.40 -3.00 451.40 1985 ---- ---- ---- ---- 445.20 -3.00 448.20 1990 ---- ---- ---- ---- 442.10 -3.00 445.10 1995 ---- ---- ---- ---- 439.00 -2.90 441.90 2000 ---- ---- ---- ---- 435.90 -3.00 438.90 2005 ---- ---- ---- ---- 432.80 -3.00 435.80 2010 ---- ---- ---- ---- 429.80 -3.00 432.80 2015 ---- ---- ---- ---- 426.90 -2.90 429.80 2020 ---- ---- ---- ---- 423.90 -2.90 426.80 2025 ---- ---- ---- ---- 421.00 -2.90 423.90 2030 ---- ---- ---- ---- 418.10 -3.00 421.10 2035 ---- ---- ---- ---- 415.30 -2.90 418.20 2040 ---- ---- ---- ---- 412.50 -2.90 415.40 2045 ---- ---- ---- ---- 409.70 -2.90 412.60 2050 ---- ---- ---- ---- 407.00 -2.90 409.90 2055 ---- ---- ---- ---- 404.30 -2.90 407.20 2060 ---- ---- ---- ---- 401.60 -2.90 404.50 2065 ---- ---- ---- ---- 399.00 -2.90 401.90 2070 ---- ---- ---- ---- 396.40 -2.90 399.30 2075 ---- ---- ---- ---- 393.90 -2.80 396.70 2080 ---- ---- ---- ---- 391.30 -2.90 394.20 2085 ---- ---- ---- ---- 388.90 -2.80 391.70 2090 ---- ---- ---- ---- 386.40 -2.80 389.20 2095 ---- ---- ---- ---- 384.00 -2.80 386.80 2100 ---- ---- ---- ---- 381.60 -2.80 384.40 2105 ---- ---- ---- ---- 379.30 -2.70 382.00 2110 ---- ---- ---- ---- 376.90 -2.80 379.70 2115 ---- ---- ---- ---- 374.70 -2.70 377.40 2120 ---- ---- ---- ---- 372.40 -2.80 375.20 2125 ---- ---- ---- ---- 370.20 -2.70 372.90 2130 ---- ---- ---- ---- 368.00 -2.70 370.70 2135 ---- ---- ---- ---- 365.90 -2.70 368.60 2140 ---- ---- ---- ---- 363.80 -2.70 366.50 2145 ---- ---- ---- ---- 361.70 -2.70 364.40 2150 ---- ---- ---- ---- 359.70 -2.60 362.30 2155 ---- ---- ---- ---- 357.60 -2.70 360.30 2160 ---- ---- ---- ---- 355.70 -2.60 358.30 2165 ---- ---- ---- ---- 353.70 -2.70 356.40 2170 ---- ---- ---- ---- 351.80 -2.70 354.50 2175 ---- ---- ---- ---- 349.90 -2.70 352.60 2180 ---- ---- ---- ---- 348.10 -2.60 350.70 2185 ---- ---- ---- ---- 346.30 -2.60 348.90 2190 ---- ---- ---- ---- 344.50 -2.60 347.10 2195 ---- ---- ---- ---- 342.70 -2.60 345.30 2200 ---- ---- ---- ---- 341.00 -2.60 343.60 2205 ---- ---- ---- ---- 339.30 -2.60 341.90 2210 ---- ---- ---- ---- 337.70 -2.60 340.30 2215 ---- ---- ---- ---- 336.10 -2.50 338.60 2220 ---- ---- ---- ---- 334.50 -2.50 337.00 2225 ---- ---- ---- ---- 332.90 -2.50 335.40 2230 ---- ---- ---- ---- 331.30 -2.60 333.90 2235 ---- ---- ---- ---- 329.80 -2.60 332.40 2240 ---- ---- ---- ---- 328.30 -2.60 330.90 2245 ---- ---- ---- ---- 326.90 -2.50 329.40 2250 ---- ---- ---- ---- 325.50 -2.50 328.00 2255 ---- ---- ---- ---- 324.10 -2.50 326.60 2260 ---- ---- ---- ---- 322.70 -2.50 325.20 2265 ---- ---- ---- ---- 321.30 -2.50 323.80 2270 ---- ---- ---- ---- 320.00 -2.50 322.50 2275 ---- ---- ---- ---- 318.70 -2.40 321.10 2280 ---- ---- ---- ---- 317.40 -2.50 319.90 2285 ---- ---- ---- ---- 316.10 -2.50 318.60 2290 ---- ---- ---- ---- 314.90 -2.40 317.30 2295 ---- ---- ---- ---- 313.70 -2.40 316.10 2300 ---- ---- ---- ---- 312.50 -2.40 314.90 2305 ---- ---- ---- ---- 311.30 -2.40 313.70 2310 ---- ---- ---- ---- 310.20 -2.40 312.60 2315 ---- ---- ---- ---- 309.00 -2.40 311.40 2320 ---- ---- ---- ---- 307.90 -2.40 310.30 2325 ---- ---- ---- ---- 306.80 -2.40 309.20 2330 ---- ---- ---- ---- 305.70 -2.40 308.10 2335 ---- ---- ---- ---- 304.70 -2.40 307.10 2340 ---- ---- ---- ---- 303.60 -2.40 306.00 2345 ---- ---- ---- ---- 302.60 -2.40 305.00 2350 ---- ---- ---- ---- 301.60 -2.40 304.00 2355 ---- ---- ---- ---- 300.60 -2.40 303.00 2360 ---- ---- ---- ---- 299.60 -2.40 302.00 2365 ---- ---- ---- ---- 298.70 -2.30 301.00 2370 ---- ---- ---- ---- 297.70 -2.30 300.00 2375 ---- ---- ---- ---- 296.80 -2.30 299.10 2380 ---- ---- ---- ---- 295.80 -2.40 298.20 2385 ---- ---- ---- ---- 294.90 -2.30 297.20 2390 ---- ---- ---- ---- 294.00 -2.30 296.30 2395 ---- ---- ---- ---- 293.10 -2.30 295.40 2400 ---- ---- ---- ---- 292.30 -2.30 294.60 2405 ---- ---- ---- ---- 291.40 -2.30 293.70 2410 ---- ---- ---- ---- 290.50 -2.30 292.80 2415 ---- ---- ---- ---- 289.70 -2.30 292.00 2420 ---- ---- ---- ---- 288.80 -2.30 291.10 2425 ---- ---- ---- ---- 288.00 -2.30 290.30 2430 ---- ---- ---- ---- 287.20 -2.20 289.40 2435 ---- ---- ---- ---- 286.40 -2.20 288.60 2440 ---- ---- ---- ---- 285.60 -2.20 287.80 2445 ---- ---- ---- ---- 284.80 -2.20 287.00 2450 ---- ---- ---- ---- 284.00 -2.20 286.20 2455 ---- ---- ---- ---- 283.20 -2.20 285.40 2460 ---- ---- ---- ---- 282.40 -2.30 284.70 2465 ---- ---- ---- ---- 281.70 -2.20 283.90 2470 ---- ---- ---- ---- 280.90 -2.20 283.10 2475 ---- ---- ---- ---- 280.20 -2.20 282.40 2480 ---- ---- ---- ---- 279.50 -2.20 281.70 2485 ---- ---- ---- ---- 278.70 -2.20 280.90 2490 ---- ---- ---- ---- 278.00 -2.20 280.20 2495 ---- ---- ---- ---- 277.30 -2.20 279.50 2500 ---- ---- ---- ---- 276.60 -2.20 278.80 2505 ---- ---- ---- ---- 275.90 -2.20 278.10 2510 ---- ---- ---- ---- 275.20 -2.20 277.40 2515 ---- ---- ---- ---- 274.50 -2.20 276.70 2520 ---- ---- ---- ---- 273.90 -2.10 276.00 2525 ---- ---- ---- ---- 273.20 -2.20 275.40 2530 ---- ---- ---- ---- 272.60 -2.10 274.70 2535 ---- ---- ---- ---- 271.90 -2.10 274.00 2540 ---- ---- ---- ---- 271.30 -2.10 273.40 2550 ---- ---- ---- ---- 270.00 -2.10 272.10 2560 ---- ---- ---- ---- 268.80 -2.10 270.90 2570 ---- ---- ---- ---- 267.60 -2.10 269.70 2575 ---- ---- ---- ---- 267.00 -2.10 269.10 2580 ---- ---- ---- ---- 266.40 -2.10 268.50 2590 ---- ---- ---- ---- 265.20 -2.10 267.30 2600 ---- ---- ---- ---- 264.10 -2.10 266.20 2610 ---- ---- ---- ---- 263.00 -2.10 265.10 2620 ---- ---- ---- ---- 262.00 -2.00 264.00 2625 ---- ---- ---- ---- 261.40 -2.10 263.50 2630 ---- ---- ---- ---- 260.90 -2.10 263.00 2650 ---- ---- ---- ---- 258.90 -2.00 260.90 2675 ---- ---- ---- ---- 256.50 -2.00 258.50 2700 ---- ---- ---- ---- 254.30 -2.00 256.30 2725 ---- ---- ---- ---- 252.10 -2.00 254.10 2750 ---- ---- ---- ---- 250.20 -1.90 252.10 2775 ---- ---- ---- ---- 248.30 -1.90 250.20 2800 ---- ---- ---- ---- 246.50 -2.00 248.50 2825 ---- ---- ---- ---- 244.90 -1.90 246.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 908.20 -3.90 912.10 1425 ---- ---- ---- ---- 886.90 -3.90 890.80 1450 ---- ---- ---- ---- 865.90 -3.80 869.70 1475 ---- ---- ---- ---- 845.10 -3.80 848.90 1500 ---- ---- ---- ---- 824.60 -3.80 828.40 1525 ---- ---- ---- ---- 804.40 -3.60 808.00 1550 ---- ---- ---- ---- 784.40 -3.60 788.00 1575 ---- ---- ---- ---- 764.60 -3.60 768.20 1580 ---- ---- ---- ---- 760.70 -3.50 764.20 1590 ---- ---- ---- ---- 752.80 -3.60 756.40 1600 ---- ---- ---- ---- 745.00 -3.60 748.60 1610 ---- ---- ---- ---- 737.30 -3.50 740.80 1620 ---- ---- ---- ---- 729.60 -3.40 733.00 1625 ---- ---- ---- ---- 725.70 -3.50 729.20 1630 ---- ---- ---- ---- 721.90 -3.40 725.30 1640 ---- ---- ---- ---- 714.20 -3.50 717.70 1650 ---- ---- ---- ---- 706.60 -3.40 710.00 1660 ---- ---- ---- ---- 699.00 -3.40 702.40 1670 ---- ---- ---- ---- 691.50 -3.40 694.90 1675 ---- ---- ---- ---- 687.70 -3.40 691.10 1680 ---- ---- ---- ---- 683.90 -3.40 687.30 1685 ---- ---- ---- ---- 680.20 -3.40 683.60 1690 ---- ---- ---- ---- 676.40 -3.40 679.80 1695 ---- ---- ---- ---- 672.70 -3.30 676.00 1700 ---- ---- ---- ---- 669.00 -3.30 672.30 1705 ---- ---- ---- ---- 665.20 -3.40 668.60 1710 ---- ---- ---- ---- 661.50 -3.30 664.80 1715 ---- ---- ---- ---- 657.80 -3.30 661.10 1720 ---- ---- ---- ---- 654.10 -3.30 657.40 1725 ---- ---- ---- ---- 650.40 -3.30 653.70 1730 ---- ---- ---- ---- 646.70 -3.30 650.00 1735 ---- ---- ---- ---- 643.00 -3.20 646.20 1740 ---- ---- ---- ---- 639.30 -3.20 642.50 1745 ---- ---- ---- ---- 635.60 -3.20 638.80 1750 ---- ---- ---- ---- 631.90 -3.30 635.20 1755 ---- ---- ---- ---- 628.20 -3.30 631.50 1760 ---- ---- ---- ---- 624.50 -3.30 627.80 1765 ---- ---- ---- ---- 620.90 -3.20 624.10 1770 ---- ---- ---- ---- 617.20 -3.20 620.40 1775 ---- ---- ---- ---- 613.50 -3.20 616.70 1780 ---- ---- ---- ---- 609.90 -3.20 613.10 1785 ---- ---- ---- ---- 606.20 -3.20 609.40 1790 ---- ---- ---- ---- 602.50 -3.20 605.70 1795 ---- ---- ---- ---- 598.90 -3.20 602.10 1800 ---- ---- ---- ---- 595.20 -3.20 598.40 1805 ---- ---- ---- ---- 591.60 -3.10 594.70 1810 ---- ---- ---- ---- 587.90 -3.20 591.10 1815 ---- ---- ---- ---- 584.30 -3.10 587.40 1820 ---- ---- ---- ---- 580.60 -3.20 583.80 1825 ---- ---- ---- ---- 577.00 -3.10 580.10 1830 ---- ---- ---- ---- 573.30 -3.10 576.40 1835 ---- ---- ---- ---- 569.70 -3.10 572.80 1840 ---- ---- ---- ---- 566.00 -3.10 569.10 1845 ---- ---- ---- ---- 562.40 -3.10 565.50 1850 ---- ---- ---- ---- 558.80 -3.10 561.90 1855 ---- ---- ---- ---- 555.10 -3.10 558.20 1860 ---- ---- ---- ---- 551.50 -3.10 554.60 1865 ---- ---- ---- ---- 547.90 -3.10 551.00 1870 ---- ---- ---- ---- 544.30 -3.10 547.40 1875 ---- ---- ---- ---- 540.70 -3.10 543.80 1880 ---- ---- ---- ---- 537.10 -3.10 540.20 1885 ---- ---- ---- ---- 533.50 -3.10 536.60 1890 ---- ---- ---- ---- 530.00 -3.00 533.00 1895 ---- ---- ---- ---- 526.40 -3.00 529.40 1900 ---- ---- ---- ---- 522.90 -3.00 525.90 1905 ---- ---- ---- ---- 519.30 -3.10 522.40 1910 ---- ---- ---- ---- 515.80 -3.00 518.80 1915 ---- ---- ---- ---- 512.30 -3.00 515.30 1920 ---- ---- ---- ---- 508.80 -3.00 511.80 1925 ---- ---- ---- ---- 505.40 -3.00 508.40 1930 ---- ---- ---- ---- 501.90 -3.00 504.90 1935 ---- ---- ---- ---- 498.50 -3.00 501.50 1940 ---- ---- ---- ---- 495.10 -2.90 498.00 1945 ---- ---- ---- ---- 491.70 -2.90 494.60 1950 ---- ---- ---- ---- 488.30 -3.00 491.30 1955 ---- ---- ---- ---- 485.00 -2.90 487.90 1960 ---- ---- ---- ---- 481.60 -3.00 484.60 1965 ---- ---- ---- ---- 478.30 -3.00 481.30 1970 ---- ---- ---- ---- 475.10 -2.90 478.00 1975 ---- ---- ---- ---- 471.80 -2.90 474.70 1980 ---- ---- ---- ---- 468.60 -2.90 471.50 1985 ---- ---- ---- ---- 465.40 -2.90 468.30 1990 ---- ---- ---- ---- 462.20 -2.90 465.10 1995 ---- ---- ---- ---- 459.10 -2.90 462.00 2000 ---- ---- ---- ---- 456.00 -2.80 458.80 2005 ---- ---- ---- ---- 452.90 -2.90 455.80 2010 ---- ---- ---- ---- 449.90 -2.80 452.70 2015 ---- ---- ---- ---- 446.90 -2.80 449.70 2020 ---- ---- ---- ---- 443.90 -2.80 446.70 2025 ---- ---- ---- ---- 441.00 -2.80 443.80 2030 ---- ---- ---- ---- 438.10 -2.80 440.90 2035 ---- ---- ---- ---- 435.20 -2.80 438.00 2040 ---- ---- ---- ---- 432.40 -2.80 435.20 2045 ---- ---- ---- ---- 429.60 -2.80 432.40 2050 ---- ---- ---- ---- 426.80 -2.80 429.60 2055 ---- ---- ---- ---- 424.10 -2.80 426.90 2060 ---- ---- ---- ---- 421.40 -2.80 424.20 2065 ---- ---- ---- ---- 418.80 -2.70 421.50 2070 ---- ---- ---- ---- 416.20 -2.70 418.90 2075 ---- ---- ---- ---- 413.60 -2.70 416.30 2080 ---- ---- ---- ---- 411.00 -2.80 413.80 2085 ---- ---- ---- ---- 408.50 -2.80 411.30 2090 ---- ---- ---- ---- 406.10 -2.70 408.80 2095 ---- ---- ---- ---- 403.60 -2.70 406.30 2100 ---- ---- ---- ---- 401.20 -2.70 403.90 2105 ---- ---- ---- ---- 398.90 -2.70 401.60 2110 ---- ---- ---- ---- 396.60 -2.60 399.20 2115 ---- ---- ---- ---- 394.30 -2.60 396.90 2120 ---- ---- ---- ---- 392.00 -2.70 394.70 2125 ---- ---- ---- ---- 389.80 -2.60 392.40 2130 ---- ---- ---- ---- 387.60 -2.60 390.20 2135 ---- ---- ---- ---- 385.40 -2.70 388.10 2140 ---- ---- ---- ---- 383.30 -2.60 385.90 2145 ---- ---- ---- ---- 381.20 -2.70 383.90 2150 ---- ---- ---- ---- 379.20 -2.60 381.80 2155 ---- ---- ---- ---- 377.20 -2.60 379.80 2160 ---- ---- ---- ---- 375.20 -2.60 377.80 2165 ---- ---- ---- ---- 373.30 -2.50 375.80 2170 ---- ---- ---- ---- 371.40 -2.50 373.90 2175 ---- ---- ---- ---- 369.50 -2.50 372.00 2180 ---- ---- ---- ---- 367.60 -2.60 370.20 2185 ---- ---- ---- ---- 365.80 -2.60 368.40 2190 ---- ---- ---- ---- 364.10 -2.50 366.60 2195 ---- ---- ---- ---- 362.30 -2.50 364.80 2200 ---- ---- ---- ---- 360.60 -2.50 363.10 2205 ---- ---- ---- ---- 358.90 -2.50 361.40 2210 ---- ---- ---- ---- 357.30 -2.50 359.80 2215 ---- ---- ---- ---- 355.70 -2.50 358.20 2220 ---- ---- ---- ---- 354.10 -2.50 356.60 2225 ---- ---- ---- ---- 352.50 -2.50 355.00 2230 ---- ---- ---- ---- 351.00 -2.50 353.50 2235 ---- ---- ---- ---- 349.50 -2.50 352.00 2240 ---- ---- ---- ---- 348.10 -2.40 350.50 2245 ---- ---- ---- ---- 346.60 -2.50 349.10 2250 ---- ---- ---- ---- 345.20 -2.40 347.60 2255 ---- ---- ---- ---- 343.80 -2.40 346.20 2260 ---- ---- ---- ---- 342.50 -2.40 344.90 2265 ---- ---- ---- ---- 341.10 -2.40 343.50 2270 ---- ---- ---- ---- 339.80 -2.40 342.20 2275 ---- ---- ---- ---- 338.50 -2.40 340.90 2280 ---- ---- ---- ---- 337.30 -2.40 339.70 2285 ---- ---- ---- ---- 336.00 -2.40 338.40 2290 ---- ---- ---- ---- 334.80 -2.40 337.20 2295 ---- ---- ---- ---- 333.60 -2.40 336.00 2300 ---- ---- ---- ---- 332.40 -2.40 334.80 2305 ---- ---- ---- ---- 331.30 -2.30 333.60 2310 ---- ---- ---- ---- 330.20 -2.30 332.50 2315 ---- ---- ---- ---- 329.00 -2.40 331.40 2320 ---- ---- ---- ---- 327.90 -2.40 330.30 2325 ---- ---- ---- ---- 326.90 -2.30 329.20 2330 ---- ---- ---- ---- 325.80 -2.30 328.10 2335 ---- ---- ---- ---- 324.70 -2.40 327.10 2340 ---- ---- ---- ---- 323.70 -2.30 326.00 2345 ---- ---- ---- ---- 322.70 -2.30 325.00 2350 ---- ---- ---- ---- 321.70 -2.30 324.00 2355 ---- ---- ---- ---- 320.70 -2.30 323.00 2360 ---- ---- ---- ---- 319.70 -2.30 322.00 2365 ---- ---- ---- ---- 318.80 -2.20 321.00 2370 ---- ---- ---- ---- 317.80 -2.30 320.10 2375 ---- ---- ---- ---- 316.90 -2.20 319.10 2380 ---- ---- ---- ---- 315.90 -2.30 318.20 2385 ---- ---- ---- ---- 315.00 -2.20 317.20 2390 ---- ---- ---- ---- 314.10 -2.20 316.30 2395 ---- ---- ---- ---- 313.20 -2.20 315.40 2400 ---- ---- ---- ---- 312.30 -2.20 314.50 2405 ---- ---- ---- ---- 311.40 -2.20 313.60 2410 ---- ---- ---- ---- 310.50 -2.20 312.70 2415 ---- ---- ---- ---- 309.60 -2.20 311.80 2420 ---- ---- ---- ---- 308.70 -2.20 310.90 2425 ---- ---- ---- ---- 307.90 -2.20 310.10 2430 ---- ---- ---- ---- 307.00 -2.20 309.20 2435 ---- ---- ---- ---- 306.10 -2.20 308.30 2440 ---- ---- ---- ---- 305.30 -2.10 307.40 2445 ---- ---- ---- ---- 304.40 -2.20 306.60 2450 ---- ---- ---- ---- 303.60 -2.10 305.70 2455 ---- ---- ---- ---- 302.70 -2.20 304.90 2460 ---- ---- ---- ---- 301.90 -2.10 304.00 2465 ---- ---- ---- ---- 301.00 -2.20 303.20 2470 ---- ---- ---- ---- 300.20 -2.20 302.40 2475 ---- ---- ---- ---- 299.40 -2.10 301.50 2480 ---- ---- ---- ---- 298.60 -2.10 300.70 2485 ---- ---- ---- ---- 297.70 -2.20 299.90 2490 ---- ---- ---- ---- 296.90 -2.20 299.10 2495 ---- ---- ---- ---- 296.10 -2.20 298.30 2500 ---- ---- ---- ---- 295.30 -2.20 297.50 2505 ---- ---- ---- ---- 294.50 -2.20 296.70 2510 ---- ---- ---- ---- 293.80 -2.10 295.90 2515 ---- ---- ---- ---- 293.00 -2.10 295.10 2520 ---- ---- ---- ---- 292.20 -2.10 294.30 2525 ---- ---- ---- ---- 291.40 -2.10 293.50 2530 ---- ---- ---- ---- 290.70 -2.10 292.80 2535 ---- ---- ---- ---- 289.90 -2.10 292.00 2540 ---- ---- ---- ---- 289.20 -2.00 291.20 2545 ---- ---- ---- ---- 288.40 -2.10 290.50 2550 ---- ---- ---- ---- 287.70 -2.10 289.80 2560 ---- ---- ---- ---- 286.20 -2.10 288.30 2570 ---- ---- ---- ---- 284.80 -2.00 286.80 2575 ---- ---- ---- ---- 284.10 -2.00 286.10 2580 ---- ---- ---- ---- 283.40 -2.00 285.40 2590 ---- ---- ---- ---- 282.00 -2.00 284.00 2600 ---- ---- ---- ---- 280.70 -2.00 282.70 2610 ---- ---- ---- ---- 279.30 -2.10 281.40 2620 ---- ---- ---- ---- 278.00 -2.00 280.00 2625 ---- ---- ---- ---- 277.40 -2.00 279.40 2630 ---- ---- ---- ---- 276.80 -2.00 278.80 2640 ---- ---- ---- ---- 275.50 -2.00 277.50 2650 ---- ---- ---- ---- 274.30 -2.00 276.30 2675 ---- ---- ---- ---- 271.30 -2.00 273.30 2700 ---- ---- ---- ---- 268.50 -2.00 270.50 2725 ---- ---- ---- ---- 265.80 -2.00 267.80 2750 ---- ---- ---- ---- 263.30 -1.90 265.20 2775 ---- ---- ---- ---- 260.90 -1.90 262.80 2800 ---- ---- ---- ---- 258.60 -1.80 260.40 2825 ---- ---- ---- ---- 256.40 -1.80 258.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 739.50 -3.40 742.90 1650 ---- ---- ---- ---- 719.60 -3.40 723.00 1675 ---- ---- ---- ---- 699.80 -3.40 703.20 1700 ---- ---- ---- ---- 680.30 -3.30 683.60 1725 ---- ---- ---- ---- 661.00 -3.20 664.20 1750 ---- ---- ---- ---- 641.90 -3.20 645.10 1775 ---- ---- ---- ---- 623.20 -3.20 626.40 1800 ---- ---- ---- ---- 604.90 -3.10 608.00 1820 ---- ---- ---- ---- 590.60 -3.10 593.70 1825 ---- ---- ---- ---- 587.10 -3.10 590.20 1830 ---- ---- ---- ---- 583.60 -3.10 586.70 1840 ---- ---- ---- ---- 576.70 -3.00 579.70 1850 ---- ---- ---- ---- 569.80 -3.10 572.90 1860 ---- ---- ---- ---- 563.10 -3.00 566.10 1870 ---- ---- ---- ---- 556.50 -3.00 559.50 1875 ---- ---- ---- ---- 553.20 -3.00 556.20 1880 ---- ---- ---- ---- 550.00 -3.00 553.00 1890 ---- ---- ---- ---- 543.60 -2.90 546.50 1900 ---- ---- ---- ---- 537.30 -2.90 540.20 1910 ---- ---- ---- ---- 531.10 -2.90 534.00 1915 ---- ---- ---- ---- 528.00 -2.90 530.90 1920 ---- ---- ---- ---- 524.90 -3.00 527.90 1925 ---- ---- ---- ---- 521.90 -2.90 524.80 1930 ---- ---- ---- ---- 518.90 -2.90 521.80 1935 ---- ---- ---- ---- 515.90 -2.90 518.80 1940 ---- ---- ---- ---- 513.00 -2.90 515.90 1945 ---- ---- ---- ---- 510.10 -2.80 512.90 1950 ---- ---- ---- ---- 507.10 -2.90 510.00 1955 ---- ---- ---- ---- 504.20 -2.90 507.10 1960 ---- ---- ---- ---- 501.40 -2.80 504.20 1965 ---- ---- ---- ---- 498.50 -2.80 501.30 1970 ---- ---- ---- ---- 495.70 -2.80 498.50 1975 ---- ---- ---- ---- 492.90 -2.80 495.70 1980 ---- ---- ---- ---- 490.10 -2.80 492.90 1985 ---- ---- ---- ---- 487.30 -2.80 490.10 1990 ---- ---- ---- ---- 484.50 -2.80 487.30 1995 ---- ---- ---- ---- 481.80 -2.70 484.50 2000 ---- ---- ---- ---- 479.00 -2.80 481.80 2005 ---- ---- ---- ---- 476.30 -2.80 479.10 2010 ---- ---- ---- ---- 473.60 -2.70 476.30 2015 ---- ---- ---- ---- 470.90 -2.70 473.60 2020 ---- ---- ---- ---- 468.20 -2.70 470.90 2025 ---- ---- ---- ---- 465.50 -2.80 468.30 2030 ---- ---- ---- ---- 462.90 -2.70 465.60 2035 ---- ---- ---- ---- 460.20 -2.70 462.90 2040 ---- ---- ---- ---- 457.60 -2.70 460.30 2045 ---- ---- ---- ---- 455.00 -2.70 457.70 2050 ---- ---- ---- ---- 452.40 -2.60 455.00 2055 ---- ---- ---- ---- 449.70 -2.70 452.40 2060 ---- ---- ---- ---- 447.20 -2.60 449.80 2065 ---- ---- ---- ---- 444.60 -2.60 447.20 2070 ---- ---- ---- ---- 442.00 -2.70 444.70 2075 ---- ---- ---- ---- 439.50 -2.60 442.10 2080 ---- ---- ---- ---- 436.90 -2.70 439.60 2085 ---- ---- ---- ---- 434.40 -2.60 437.00 2090 ---- ---- ---- ---- 431.90 -2.60 434.50 2095 ---- ---- ---- ---- 429.40 -2.60 432.00 2100 ---- ---- ---- ---- 427.00 -2.60 429.60 2105 ---- ---- ---- ---- 424.50 -2.60 427.10 2110 ---- ---- ---- ---- 422.10 -2.60 424.70 2115 ---- ---- ---- ---- 419.70 -2.60 422.30 2120 ---- ---- ---- ---- 417.30 -2.60 419.90 2125 ---- ---- ---- ---- 415.00 -2.50 417.50 2130 ---- ---- ---- ---- 412.70 -2.50 415.20 2135 ---- ---- ---- ---- 410.40 -2.50 412.90 2140 ---- ---- ---- ---- 408.10 -2.50 410.60 2145 ---- ---- ---- ---- 405.80 -2.50 408.30 2150 ---- ---- ---- ---- 403.60 -2.50 406.10 2155 ---- ---- ---- ---- 401.40 -2.50 403.90 2160 ---- ---- ---- ---- 399.20 -2.50 401.70 2165 ---- ---- ---- ---- 397.10 -2.50 399.60 2170 ---- ---- ---- ---- 395.00 -2.50 397.50 2175 ---- ---- ---- ---- 392.90 -2.50 395.40 2180 ---- ---- ---- ---- 390.80 -2.50 393.30 2185 ---- ---- ---- ---- 388.80 -2.50 391.30 2190 ---- ---- ---- ---- 386.90 -2.40 389.30 2195 ---- ---- ---- ---- 384.90 -2.50 387.40 2200 ---- ---- ---- ---- 383.00 -2.40 385.40 2205 ---- ---- ---- ---- 381.10 -2.50 383.60 2210 ---- ---- ---- ---- 379.30 -2.40 381.70 2215 ---- ---- ---- ---- 377.50 -2.40 379.90 2220 ---- ---- ---- ---- 375.70 -2.50 378.20 2225 ---- ---- ---- ---- 374.00 -2.40 376.40 2230 ---- ---- ---- ---- 372.30 -2.40 374.70 2235 ---- ---- ---- ---- 370.70 -2.40 373.10 2240 ---- ---- ---- ---- 369.10 -2.40 371.50 2245 ---- ---- ---- ---- 367.50 -2.40 369.90 2250 ---- ---- ---- ---- 366.00 -2.40 368.40 2255 ---- ---- ---- ---- 364.50 -2.30 366.80 2260 ---- ---- ---- ---- 363.00 -2.40 365.40 2265 ---- ---- ---- ---- 361.60 -2.30 363.90 2270 ---- ---- ---- ---- 360.20 -2.30 362.50 2275 ---- ---- ---- ---- 358.80 -2.40 361.20 2280 ---- ---- ---- ---- 357.50 -2.30 359.80 2285 ---- ---- ---- ---- 356.20 -2.30 358.50 2290 ---- ---- ---- ---- 354.90 -2.30 357.20 2295 ---- ---- ---- ---- 353.70 -2.30 356.00 2300 ---- ---- ---- ---- 352.50 -2.30 354.80 2305 ---- ---- ---- ---- 351.30 -2.30 353.60 2310 ---- ---- ---- ---- 350.10 -2.30 352.40 2315 ---- ---- ---- ---- 349.00 -2.30 351.30 2320 ---- ---- ---- ---- 347.90 -2.30 350.20 2325 ---- ---- ---- ---- 346.80 -2.30 349.10 2330 ---- ---- ---- ---- 345.80 -2.20 348.00 2335 ---- ---- ---- ---- 344.70 -2.30 347.00 2340 ---- ---- ---- ---- 343.70 -2.30 346.00 2345 ---- ---- ---- ---- 342.80 -2.20 345.00 2350 ---- ---- ---- ---- 341.80 -2.20 344.00 2355 ---- ---- ---- ---- 340.90 -2.20 343.10 2360 ---- ---- ---- ---- 339.90 -2.20 342.10 2365 ---- ---- ---- ---- 339.00 -2.20 341.20 2370 ---- ---- ---- ---- 338.20 -2.20 340.40 2375 ---- ---- ---- ---- 337.30 -2.20 339.50 2380 ---- ---- ---- ---- 336.50 -2.10 338.60 2385 ---- ---- ---- ---- 335.60 -2.20 337.80 2390 ---- ---- ---- ---- 334.80 -2.20 337.00 2395 ---- ---- ---- ---- 334.00 -2.20 336.20 2400 ---- ---- ---- ---- 333.20 -2.20 335.40 2405 ---- ---- ---- ---- 332.50 -2.10 334.60 2410 ---- ---- ---- ---- 331.70 -2.20 333.90 2415 ---- ---- ---- ---- 331.00 -2.10 333.10 2420 ---- ---- ---- ---- 330.30 -2.10 332.40 2425 ---- ---- ---- ---- 329.50 -2.20 331.70 2430 ---- ---- ---- ---- 328.80 -2.20 331.00 2435 ---- ---- ---- ---- 328.10 -2.20 330.30 2440 ---- ---- ---- ---- 327.50 -2.10 329.60 2445 ---- ---- ---- ---- 326.80 -2.10 328.90 2450 ---- ---- ---- ---- 326.10 -2.10 328.20 2455 ---- ---- ---- ---- 325.40 -2.20 327.60 2460 ---- ---- ---- ---- 324.80 -2.10 326.90 2465 ---- ---- ---- ---- 324.10 -2.10 326.20 2470 ---- ---- ---- ---- 323.50 -2.10 325.60 2475 ---- ---- ---- ---- 322.90 -2.10 325.00 2480 ---- ---- ---- ---- 322.30 -2.00 324.30 2485 ---- ---- ---- ---- 321.70 -2.00 323.70 2490 ---- ---- ---- ---- 321.10 -2.00 323.10 2495 ---- ---- ---- ---- 320.50 -2.00 322.50 2500 ---- ---- ---- ---- 319.90 -2.00 321.90 2505 ---- ---- ---- ---- 319.30 -2.00 321.30 2510 ---- ---- ---- ---- 318.70 -2.10 320.80 2515 ---- ---- ---- ---- 318.20 -2.00 320.20 2520 ---- ---- ---- ---- 317.60 -2.00 319.60 2525 ---- ---- ---- ---- 317.00 -2.10 319.10 2530 ---- ---- ---- ---- 316.50 -2.00 318.50 2535 ---- ---- ---- ---- 316.00 -2.00 318.00 2540 ---- ---- ---- ---- 315.40 -2.10 317.50 2545 ---- ---- ---- ---- 314.90 -2.10 317.00 2550 ---- ---- ---- ---- 314.40 -2.00 316.40 2555 ---- ---- ---- ---- 313.90 -2.00 315.90 2560 ---- ---- ---- ---- 313.40 -2.00 315.40 2565 ---- ---- ---- ---- 312.90 -2.00 314.90 2570 ---- ---- ---- ---- 312.40 -2.00 314.40 2575 ---- ---- ---- ---- 312.00 -2.00 314.00 2580 ---- ---- ---- ---- 311.50 -2.00 313.50 2590 ---- ---- ---- ---- 310.60 -1.90 312.50 2600 ---- ---- ---- ---- 309.70 -1.90 311.60 2610 ---- ---- ---- ---- 308.80 -2.00 310.80 2620 ---- ---- ---- ---- 308.00 -1.90 309.90 2625 ---- ---- ---- ---- 307.50 -2.00 309.50 2630 ---- ---- ---- ---- 307.10 -2.00 309.10 2640 ---- ---- ---- ---- 306.30 -2.00 308.30 2650 ---- ---- ---- ---- 305.60 -1.90 307.50 2660 ---- ---- ---- ---- 304.80 -1.90 306.70 2675 ---- ---- ---- ---- 303.70 -2.00 305.70 2700 ---- ---- ---- ---- 302.00 -2.00 304.00 2725 ---- ---- ---- ---- 300.50 -1.90 302.40 2750 ---- ---- ---- ---- 299.10 -1.80 300.90 2775 ---- ---- ---- ---- 297.80 -1.80 299.60 2800 ---- ---- ---- ---- 296.60 -1.80 298.40 2825 ---- ---- ---- ---- 295.50 -1.80 297.30 2850 ---- ---- ---- ---- 294.50 -1.90 296.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15915 27366 562928 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 468 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 12 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 48 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 ---- ---- ---- ---- .10 UNCH .10 200 1500 ---- ---- ---- ---- .10 UNCH .10 12 561 1505 ---- ---- ---- ---- .10 UNCH .10 4 1510 ---- ---- ---- ---- .10 UNCH .10 19 1515 ---- ---- ---- ---- .10 UNCH .10 130 1520 ---- ---- ---- ---- .10 UNCH .10 6 1525 ---- ---- ---- ---- .10 UNCH 1 .10 117 1530 ---- ---- ---- ---- .10 UNCH .10 3 105 1535 ---- ---- ---- ---- .10 UNCH .10 292 1540 ---- ---- ---- ---- .10 UNCH .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 ---- ---- ---- ---- .10 UNCH .10 3 1232 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 .10 .10 .10 UNCH 3 .10 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 ---- ---- ---- ---- .10 UNCH .10 2076 1605 ---- ---- ---- ---- .10 UNCH .10 89 1610 .10 .10 .10 .10 .10 UNCH 1 .10 36 1615 .10 .10 .10 .10 .10 UNCH 1 .10 1 61 1620 ---- ---- ---- ---- .10 UNCH .10 1039 1625 ---- ---- ---- ---- .10 UNCH .10 227 1630 .10 .10 .10 .10 .10 UNCH 1 .10 113 1635 ---- ---- ---- ---- .10 UNCH .10 123 1640 ---- ---- ---- ---- .10 UNCH 2 .10 489 1645 .10 .10 .10 .10 .10 UNCH 1 .10 63 1650 ---- ---- ---- ---- .10 UNCH .10 1069 1655 ---- ---- ---- ---- .10 UNCH .10 81 1660 ---- ---- ---- ---- .10 UNCH .10 110 1665 ---- ---- ---- ---- .20 +.10 .10 1 65 1670 ---- ---- ---- ---- .20 +.10 2 .10 149 1675 .20 .20 .20 .20 .20 +.10 1 .10 657 1680 ---- ---- ---- ---- .20 +.10 1 .10 2106 1685 ---- ---- ---- ---- .20 +.10 .10 259 1690 ---- ---- ---- ---- .20 +.10 .10 235 1695 ---- ---- ---- ---- .20 UNCH .20 309 1700 ---- ---- ---- ---- .20 UNCH 12 .20 2 2673 1705 ---- ---- ---- ---- .20 UNCH .20 107 1710 ---- ---- ---- ---- .20 UNCH .20 1074 1715 ---- ---- ---- ---- .20 UNCH .20 171 1720 .20 .20 .20 .20 .20 UNCH 2 .20 226 1725 ---- ---- ---- ---- .20 UNCH 1 .20 1858 1730 ---- ---- ---- ---- .30 +.10 .20 196 1735 ---- ---- ---- ---- .30 UNCH .30 111 1740 ---- ---- ---- ---- .30 UNCH .30 2 101 1745 ---- ---- ---- ---- .30 UNCH .30 66 1750 .30 .30 .20 .30 .30 UNCH 84 .30 11 4240 1755 ---- ---- ---- ---- .30 UNCH .30 165 1760 .40 .40 .30A .30A .40 UNCH 1 .40 507 1765 ---- ---- .30A .30A .40 UNCH .40 248 1770 .40 .40 .30 .30 .40 UNCH 2 .40 237 1775 ---- ---- ---- ---- .40 UNCH 2 .40 977 1780 ---- ---- .40A .40A .50 UNCH .50 4 391 1785 ---- ---- .40A .40A .50 UNCH .50 1 124 1790 .60 .60 .40A .40A .50 UNCH 2 .50 1 517 1795 ---- ---- .40A .40A .60 UNCH .60 5 108 1800 .50 .50 .50 .50 .60 UNCH 7 .60 20 4792 1805 ---- ---- .50A .50A .60 -.10 .70 1 223 1810 ---- ---- .50A .50A .70 UNCH .70 2 593 1815 ---- ---- .60A .60A .70 -.10 1 .80 13 429 1820 ---- ---- .60A .60A .80 UNCH 11 .80 3 819 1825 ---- ---- .70A .70A .80 -.10 2 .90 10 7723 1830 .90 1.00B .70A .70A .90 -.10 3 1.00 6 1010 1835 ---- ---- .80A .80A 1.00 -.10 1 1.10 425 1840 1.00 1.20 .90 1.20 1.10 -.10 21 1.20 3 1370 1845 1.20 1.20 .90 1.20B 1.20 -.10 4 1.30 11 278 1850 1.70 1.70 1.00A 1.40B 1.40 -.10 36 1.50 48 9939 1855 1.10 1.70B 1.10 1.50B 1.50 -.10 2 1.60 1 237 1860 1.20 1.90B 1.10 1.80 1.70 -.10 11 1.80 13 1252 1865 1.90 2.10B 1.40A 1.90 1.90 -.10 1 2.00 7 231 1870 ---- 2.40B 1.60A 2.40B 2.20 UNCH 11 2.20 14 934 1875 1.80 2.80B 1.70A 2.60 2.40 -.10 133 2.50 23 2884 1880 2.50 3.20B 1.90 2.80B 2.70 -.10 5 2.80 14 841 1885 3.50 3.70 2.20A 3.20 3.10 UNCH 13 3.10 6 292 1890 3.50 4.00B 2.40A 3.40A 3.50 UNCH 8 3.50 3 895 1895 4.30 4.50B 2.70A 4.00B 3.90 UNCH 8 3.90 16 182 1900 5.00 5.20B 2.90 4.40A 4.40 +.10 122 4.30 320 6651 1905 4.80 5.80B 3.30A 5.10 4.90 UNCH 8 4.90 16 379 1910 5.00 6.50B 3.70A 5.80B 5.50 UNCH 30 5.50 15 1017 1915 6.30 7.30B 4.20A 6.10A 6.20 +.10 19 6.10 21 371 1920 4.90 8.20B 4.70A 7.10A 6.90 UNCH 35 6.90 177 477 1925 8.10 9.20 5.20A 8.00A 7.80 +.10 438 7.70 675 2479 1930 7.90 10.30 5.80A 8.70A 8.80 +.20 48 8.60 164 1088 1935 8.90 11.50B 6.50A 9.70A 9.80 +.20 23 9.60 12 552 1940 9.80 12.80B 7.30A 11.00 11.00 +.40 50 10.60 53 454 1945 11.20 14.20B 8.20A 12.10A 12.20 +.40 397 11.80 202 292 1950 12.50 16.00 9.10A 13.90A 13.60 +.50 94 13.10 105 6541 1955 10.50 17.50B 10.20A 13.60A 15.10 +.60 41 14.50 9 235 1960 16.60 19.40B 11.30A 17.60B 16.70 +.60 678 16.10 12 503 1965 16.80 21.30B 12.60A 19.50B 18.50 +.80 8 17.70 24 495 1970 22.30 23.40B 14.00A 21.50B 20.40 +.90 413 19.50 221 1404 1975 ---- 25.60B 15.50A 15.50A 22.50 +1.10 24 21.40 71 1851 1980 22.50 28.00B 17.10A 24.80 24.70 +1.30 231 23.40 328 634 1985 24.60 30.50B 18.90A 28.40B 27.00 +1.40 61 25.60 28 278 1990 32.00 33.20B 20.70A 30.10 29.50 +1.60 164 27.90 28 385 1995 34.50 35.90B 22.70A 33.70B 32.10 +1.80 104 30.30 37 370 2000 31.80 38.90B 24.90A 36.50B 34.90 +2.00 187 32.90 800 4103 2005 ---- 41.90B 27.10A 27.10A 37.80 +2.20 3 35.60 2 663 2010 30.30 45.10B 29.50A 42.60B 40.80 +2.40 41 38.40 3 608 2015 32.50 48.40B 32.10A 33.20A 43.90 +2.50 2 41.40 1 70 2020 ---- 51.80B 34.90A 34.90A 47.20 +2.80 44.40 1 778 2025 ---- 55.30B 37.70A 37.70A 50.60 +3.00 1 47.60 779 2030 ---- 59.00B 40.60A 40.60A 54.10 +3.20 50.90 4 1088 2035 ---- 62.70B 43.60A 43.60A 57.70 +3.30 54.40 4 36 2040 56.00 66.50B 46.80A 56.90A 61.40 +3.50 3 57.90 13 103 2045 ---- 70.40B 50.10A 50.10A 65.20 +3.70 61.50 1 87 2050 56.30 74.50B 53.50A 71.90B 69.10 +3.80 8 65.30 7 1483 2055 ---- 78.50B 57.00A 57.00A 73.10 +4.00 69.10 102 2060 ---- 82.60B 60.60A 60.60A 77.20 +4.20 73.00 11 49 2065 ---- 86.90B 64.30A 64.30A 81.30 +4.30 77.00 8 2070 ---- 91.20B 68.10A 68.10A 85.50 +4.50 81.00 28 2075 ---- 95.50B 71.90A 71.90A 89.80 +4.60 85.20 17 2080 ---- 99.90B 75.90A 75.90A 94.20 +4.80 89.40 17 2085 ---- 104.40B 80.00A 80.00A 98.60 +5.00 93.60 5 2090 ---- 108.90B 84.10A 84.10A 103.00 +5.00 98.00 14 2095 ---- 113.50B 88.30A 88.30A 107.60 +5.20 102.40 9 2100 111.80 118.10B 92.60A 115.50B 112.10 +5.30 2 106.80 28 2105 ---- 122.50B 96.90A 96.90A 116.70 +5.40 111.30 9 2110 ---- 126.00B 101.30A 101.30A 121.40 +5.60 115.80 6 2115 ---- 130.70B 105.70A 105.70A 126.00 +5.60 120.40 4 2120 ---- 135.30B 110.20A 110.20A 130.70 +5.70 125.00 11 2125 ---- 141.60B 114.70A 114.70A 135.50 +5.90 129.60 108 2130 ---- 144.80B 119.30A 144.80B 140.20 +5.90 134.30 15 2135 ---- 149.60B 123.90A 149.60B 145.00 +6.00 139.00 33 2140 ---- 154.50B 128.90A 154.50B 149.80 +6.10 143.70 16 2145 ---- 159.20B 133.60A 159.20B 154.60 +6.10 148.50 17 2150 ---- 165.60B 138.00A 138.00A 159.50 +6.30 153.20 25 2155 ---- 168.90B 143.00A 168.90B 164.30 +6.30 158.00 11 2160 ---- 173.80B 147.80A 173.80B 169.20 +6.40 162.80 12 2165 ---- 178.70B 152.60A 178.70B 174.00 +6.30 167.70 15 2170 ---- 183.60B 157.40A 183.60B 178.90 +6.40 172.50 12 2175 ---- 190.10B 161.90A 161.90A 183.80 +6.40 177.40 8 2180 ---- 193.40B 167.00A 193.40B 188.70 +6.40 182.30 2185 ---- 198.50B 171.90A 198.50B 193.70 +6.50 187.20 2 2190 ---- 203.30B 176.80A 203.30B 198.60 +6.50 192.10 2195 ---- 208.20B 181.60A 208.10B 203.50 +6.50 197.00 2 2200 ---- 214.70B 186.20A 186.20A 208.40 +6.50 201.90 66 2205 ---- 218.00B 191.40A 218.00B 213.40 +6.60 206.80 2210 ---- 223.10B 196.40A 223.00B 218.30 +6.60 211.70 2215 ---- 228.10B 201.30A 228.10B 223.30 +6.60 216.70 2220 ---- 233.00B 206.20A 232.90B 228.20 +6.60 221.60 2225 ---- 239.50B 210.80A 210.80A 233.20 +6.60 226.60 2230 ---- 243.00B 216.10A 243.00B 238.10 +6.60 231.50 2235 ---- 247.90B 221.00A 247.80B 243.10 +6.60 236.50 2240 ---- 252.70B 226.00A 252.70B 248.10 +6.70 241.40 1 2245 ---- 257.90B 231.20A 257.90B 253.10 +6.70 246.40 1 2250 ---- 264.30B 235.50A 235.50A 258.00 +6.70 251.30 3 2255 ---- 267.80B 240.90A 267.70B 263.00 +6.70 256.30 4 2260 ---- 272.60B 246.10A 272.60B 268.00 +6.70 261.30 2265 ---- 277.80B 251.10A 277.80B 273.00 +6.80 266.20 2270 ---- 282.80B 255.80A 282.80B 277.90 +6.70 271.20 2275 ---- 289.20B 260.30A 260.30A 282.90 +6.70 276.20 2 2280 ---- 292.70B 266.00A 292.60B 287.90 +6.70 281.20 2285 ---- 297.60B 271.00A 297.40B 292.90 +6.80 286.10 2290 ---- 302.50B 275.70A 302.40B 297.90 +6.80 291.10 2295 ---- 307.40B 280.90A 306.90B 302.90 +6.80 296.10 2300 ---- 314.20B 285.20A 285.20A 307.80 +6.70 301.10 27 2305 ---- 317.60B 290.90A 317.60B 312.80 +6.80 306.00 2310 ---- 322.60B 295.70A 322.60B 317.80 +6.80 311.00 2315 ---- 327.60B 300.70A 327.60B 322.80 +6.80 316.00 2320 ---- 332.60B 305.80A 332.60B 327.80 +6.80 321.00 2325 ---- 337.40B 310.10A 310.10A 332.80 +6.80 326.00 2330 ---- 342.30B 315.80A 342.30B 337.80 +6.80 331.00 2335 ---- 347.50B 320.90A 347.50B 342.80 +6.80 336.00 2340 ---- 352.50B 325.90A 352.50B 347.80 +6.90 340.90 2350 ---- 362.90B 335.60A 362.90B 357.80 +6.90 350.90 2360 ---- 372.50B 345.70A 372.50B 367.80 +6.90 360.90 2370 ---- 382.50B 355.90A 382.50B 377.80 +6.90 370.90 2375 ---- 387.60B 360.90A 387.10B 382.80 +6.90 375.90 5 2380 ---- 392.50B 365.80A 392.00B 387.80 +6.90 380.90 2390 ---- 402.50B 375.70A 402.00B 397.80 +6.90 390.90 2400 ---- 412.90B 385.50A 412.90B 407.80 +6.90 400.90 15 2410 ---- 422.40B 395.80A 422.30B 417.80 +6.90 410.90 2420 ---- 432.40B 405.80A 432.30B 427.80 +6.90 420.90 2425 ---- 437.50B 410.80A 437.50B 432.80 +6.90 425.90 2430 ---- 442.50B 415.80A 442.40B 437.80 +6.90 430.90 2440 ---- 452.50B 425.80A 452.40B 447.80 +6.90 440.90 2450 ---- 462.80B 435.50A 462.80B 457.80 +6.90 450.90 2475 ---- 487.50B 460.60A 487.50B 482.80 +6.90 475.90 2500 ---- 512.80B 485.50A 512.80B 507.80 +6.90 500.90 2525 ---- 537.50B 510.60A 537.50B 532.80 +6.90 525.90 2550 ---- 562.80B 535.50A 562.70B 557.80 +6.90 550.90 2575 ---- 587.50B 560.60A 587.50B 582.80 +6.90 575.90 2600 ---- 612.80B 585.50A 612.80B 607.80 +6.90 600.90 2625 ---- 637.50B 610.60A 637.50B 632.80 +6.90 625.90 2700 ---- 712.80B 685.50A 712.80B 707.80 +6.90 700.90 2850 ---- 862.80B 835.50A 862.80B 857.80 +6.90 850.90 2900 ---- 912.70B 885.50A 912.70B 907.80 +6.90 900.90 3000 ---- 1012.70B 985.40A 1012.70B 1007.80 +6.90 1000.90 3100 ---- ---- ---- 1085.50A 1107.80 ---- ---- 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 ---- ---- .10A .10A .10 -.10 .20 50 1375 ---- ---- .10A .10A .10 -.10 .20 1390 ---- ---- .10A .10A .10 -.10 .20 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 113 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 2 1450 ---- ---- ---- ---- .10 -.10 .20 317 1460 .10 .10 .10 .10 .10 -.10 1 .20 40 1470 ---- ---- ---- ---- .10 -.10 .20 88 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 45 1505 ---- ---- ---- ---- .10 -.10 .20 50 1510 ---- ---- ---- ---- .10 -.10 .20 32 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1 1525 ---- ---- ---- ---- .10 -.10 .20 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 5 1540 ---- ---- ---- ---- .20 UNCH .20 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .20 -.10 .30 45 1555 ---- ---- ---- ---- .20 -.10 .30 1 1560 ---- ---- ---- ---- .20 -.10 .30 115 1565 ---- ---- ---- ---- .20 -.10 .30 17 1570 ---- ---- ---- ---- .20 -.10 .30 4 1575 ---- ---- ---- ---- .20 -.10 .30 93 1580 ---- ---- ---- ---- .20 -.10 .30 5 1585 ---- ---- ---- ---- .20 -.10 .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 24 1610 .30 .30 .30 .30 .30 UNCH 1 .30 1 15 1615 ---- ---- ---- ---- .30 UNCH .30 7 1620 ---- ---- ---- ---- .30 UNCH .30 41 1625 ---- ---- ---- ---- .30 UNCH .30 106 1630 ---- ---- ---- ---- .30 -.10 .40 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 2 .40 32 1665 ---- ---- ---- ---- .40 UNCH .40 41 1670 ---- ---- ---- ---- .50 UNCH .50 19 1675 ---- ---- ---- ---- .50 UNCH .50 205 1680 ---- ---- ---- ---- .50 UNCH 7 .50 89 1685 ---- ---- ---- ---- .50 UNCH 1 .50 16 1690 ---- ---- ---- ---- .50 UNCH .50 29 1695 ---- ---- ---- ---- .60 +.10 .50 10 1700 ---- ---- ---- ---- .60 UNCH .60 1 199 1705 ---- ---- ---- ---- .60 UNCH .60 28 1710 ---- ---- ---- ---- .60 UNCH .60 51 1715 ---- ---- ---- ---- .70 UNCH .70 33 1720 ---- ---- ---- ---- .70 UNCH .70 1057 1725 ---- ---- .70A .70A .80 UNCH 7 .80 1 1195 1730 .80 .80 .80 .80 .80 UNCH 1 .80 83 1735 .80 .80 .80 .80 .80 -.10 1 .90 15 1740 ---- ---- .80A .80A .90 UNCH .90 317 1745 ---- ---- .90A .90A .90 -.10 1.00 69 1750 1.00 1.00 .90A .90A 1.00 UNCH 14 1.00 4 777 1755 ---- ---- 1.00A 1.00A 1.10 UNCH 1 1.10 20 1760 ---- ---- 1.10A 1.10A 1.10 -.10 2 1.20 6 524 1765 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 5 24 1770 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1 28 1775 ---- ---- 1.20A 1.20A 1.40 -.10 3 1.50 12 1365 1780 1.20 1.20 1.20 1.40B 1.50 -.10 3 1.60 13 107 1785 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 8 611 1790 ---- ---- 1.50A 1.50A 1.70 -.10 1.80 3 63 1795 1.80 1.80 1.60A 1.80 1.90 UNCH 4 1.90 7 70 1800 2.00 2.10 1.70A 2.00 2.00 -.10 25 2.10 20 4257 1805 2.10 2.30B 1.80A 2.10 2.10 -.10 2 2.20 51 1810 ---- 2.50B 2.00A 2.50B 2.30 -.10 2 2.40 15 96 1815 ---- 2.70B 2.10A 2.70B 2.50 -.10 1 2.60 1 38 1820 2.50 2.90B 2.20A 2.70 2.70 -.10 7 2.80 10 259 1825 3.00 3.20B 2.30 3.00 2.90 -.10 8 3.00 14 395 1830 ---- 3.40B 2.60A 3.40B 3.10 -.20 3 3.30 5 59 1835 3.40 3.70B 2.80A 3.50B 3.40 -.10 1 3.50 3 745 1840 3.10 4.10B 3.00A 3.80B 3.70 -.10 4 3.80 8 269 1845 ---- 4.40B 3.20A 4.40B 4.00 -.10 4 4.10 1 97 1850 3.50 4.80B 3.40 4.50B 4.30 -.10 25 4.40 212 9297 1855 ---- 5.20B 3.80A 5.20B 4.70 -.10 4 4.80 75 1087 1860 ---- 5.70B 4.10A 5.70B 5.10 -.10 4 5.20 2 260 1865 4.70 6.10B 4.40A 5.60A 5.50 -.10 5 5.60 2 75 1870 5.70 6.70B 4.80A 6.20 6.00 -.10 11 6.10 2 96 1875 5.10 7.30B 5.10 6.70B 6.50 -.10 3 6.60 530 916 1880 7.10 7.90B 5.60A 7.10A 7.00 -.20 145 7.20 2 186 1885 8.00 8.60B 6.00A 7.70A 7.60 -.20 5 7.80 102 192 1890 8.00 9.30B 6.50A 8.60B 8.30 -.10 8 8.40 2 266 1895 9.80 10.10B 7.10A 7.10A 9.00 -.10 5 9.10 1 103 1900 9.90 11.00B 7.60A 10.00 9.80 UNCH 55 9.80 27 4814 1905 8.60 11.90B 8.30A 8.40A 10.60 UNCH 7 10.60 1 564 1910 9.10 12.80B 8.90A 8.90A 11.50 UNCH 125 11.50 2 140 1915 ---- 13.90B 9.70A 9.70A 12.40 UNCH 5 12.40 106 1920 10.50 15.00B 10.40A 13.40A 13.40 UNCH 28 13.40 4 171 1925 14.90 16.20B 11.30A 14.70A 14.50 +.10 8 14.40 2 785 1930 13.00 17.50B 12.20A 12.20A 15.60 +.10 17 15.50 5 511 1935 ---- 18.90B 13.10A 13.10A 16.90 +.20 16.70 2 158 1940 18.20 20.30B 14.20A 20.30B 18.20 +.20 12 18.00 1 99 1945 ---- 21.80B 15.30A 15.30A 19.60 +.30 19.30 339 1950 21.70 23.50B 16.50A 21.10A 21.10 +.40 19 20.70 37 2827 1955 ---- 25.20B 17.70A 17.70A 22.70 +.50 22.20 75 71 1960 ---- 27.00B 19.10A 19.10A 24.40 +.60 76 23.80 599 965 1965 ---- 29.00B 20.50A 20.50A 26.10 +.60 1 25.50 2 196 1970 28.40 31.00B 22.00A 28.40 28.00 +.70 54 27.30 18 105 1975 24.70 33.00B 23.60A 29.90A 29.90 +.80 27 29.10 2 213 1980 34.60 35.30B 25.30A 33.20B 32.00 +.90 58 31.10 177 1985 27.20 37.50B 27.00A 33.70A 34.10 +.90 7 33.20 3 189 1990 31.20 39.90B 28.90A 37.70B 36.40 +1.10 17 35.30 7 112 1995 33.30 42.30B 30.80A 36.80A 38.70 +1.20 10 37.50 103 2000 42.40 44.90B 32.90A 41.00A 41.20 +1.30 20 39.90 7 1381 2005 ---- 47.50B 35.00A 35.00A 43.70 +1.40 42.30 75 96 2010 37.50 50.30B 37.20A 47.90B 46.30 +1.50 3 44.80 23 291 2015 47.10 53.10B 39.50A 50.60B 49.00 +1.60 4 47.40 10 193 2020 ---- 56.00B 41.90A 41.90A 51.80 +1.70 50.10 10 234 2025 47.70 59.00B 44.40A 56.40B 54.70 +1.80 1 52.90 1002 2030 55.10 62.10B 47.00A 59.50B 57.70 +2.00 5 55.70 123 2035 51.70 65.20B 49.60A 62.60B 60.70 +2.00 1 58.70 94 2040 65.00 68.50B 52.40A 63.90A 63.90 +2.20 15 61.70 154 2045 64.20 71.80B 55.20A 55.20A 67.10 +2.30 3 64.80 26 2050 67.30 75.20B 58.40A 68.40A 70.40 +2.40 12 68.00 1029 2055 ---- 78.60B 61.40A 61.40A 73.70 +2.50 1 71.20 1 114 2060 73.90 82.20B 64.50A 79.40B 77.20 +2.70 79 74.50 448 763 2065 77.30 85.80B 67.60A 83.00B 80.70 +2.80 6 77.90 109 2070 ---- 89.40B 70.80A 70.80A 84.30 +2.90 2 81.40 72 2075 84.60 93.20B 74.10A 90.30B 87.90 +3.00 5 84.90 260 2080 ---- 96.90B 77.50A 77.50A 91.60 +3.10 88.50 18 2085 ---- 100.80B 81.00A 81.00A 95.40 +3.30 92.10 8 2090 ---- 104.70B 84.50A 84.50A 99.30 +3.50 95.80 10 2095 ---- 108.60B 88.10A 88.10A 103.10 +3.50 99.60 10 2100 ---- 112.60B 91.70A 91.70A 107.10 +3.70 103.40 107 2105 ---- 116.70B 95.40A 95.40A 111.10 +3.80 107.30 17 2110 ---- 120.80B 99.20A 99.20A 115.10 +3.90 111.20 14 2115 ---- 124.90B 103.00A 103.00A 119.20 +4.00 115.20 12 2120 ---- 129.10B 106.90A 106.90A 123.40 +4.20 119.20 10 2125 ---- 133.40B 110.80A 110.80A 127.50 +4.20 123.30 11 2130 ---- 137.60B 114.80A 114.80A 131.80 +4.40 127.40 2 2135 ---- 141.90B 118.80A 118.80A 136.00 +4.40 131.60 6 2140 ---- 146.30B 122.90A 122.90A 140.30 +4.50 135.80 2145 ---- 150.60B 127.00A 127.00A 144.70 +4.70 140.00 4 2150 ---- 155.00B 131.20A 131.20A 149.00 +4.70 144.30 9 2155 ---- 159.50B 135.40A 135.40A 153.50 +4.90 148.60 2 2160 ---- 163.90B 139.60A 139.60A 157.90 +4.90 153.00 6 2165 ---- 168.40B 143.90A 143.90A 162.40 +5.00 157.40 7 2170 ---- 173.00B 148.20A 148.20A 166.80 +5.00 161.80 5 2175 ---- 177.50B 152.60A 152.60A 171.40 +5.20 166.20 22 2180 ---- 182.10B 156.90A 156.90A 175.90 +5.20 170.70 2185 ---- 186.70B 161.30A 161.30A 180.50 +5.30 175.20 2190 ---- 191.30B 165.80A 165.80A 185.10 +5.40 179.70 2195 ---- 195.90B 170.20A 170.20A 189.70 +5.40 184.30 4 2200 ---- 200.60B 174.70A 174.70A 194.30 +5.50 188.80 47 2205 ---- 204.40B 179.30A 179.30A 199.00 +5.60 193.40 2 2210 ---- 208.50B 183.80A 183.80A 203.70 +5.70 198.00 11 2215 ---- 213.40B 188.40A 188.40A 208.40 +5.70 202.70 1 2220 ---- 217.90B 193.00A 193.00A 213.10 +5.80 207.30 2225 ---- 224.10B 197.60A 197.60A 217.80 +5.80 212.00 18 2230 ---- 227.50B 202.20A 227.40B 222.60 +5.90 216.70 2 2235 ---- 232.20B 206.90A 232.20B 227.30 +5.90 221.40 2 2240 ---- 237.00B 211.70A 237.00B 232.10 +6.00 226.10 2 2245 ---- 241.80B 216.40A 241.80B 236.90 +6.00 230.90 3 2250 ---- 248.00B 220.90A 220.90A 241.70 +6.10 235.60 7 2255 ---- 251.50B 225.80A 251.40B 246.50 +6.10 240.40 2 2260 ---- 256.10B 230.50A 256.10B 251.30 +6.10 245.20 1 2265 ---- 261.00B 235.30A 261.00B 256.10 +6.20 249.90 1 2270 ---- 265.90B 240.10A 265.80B 260.90 +6.20 254.70 1 2275 ---- 272.20B 244.70A 244.70A 265.80 +6.20 259.60 8 2280 ---- 275.60B 249.60A 275.60B 270.60 +6.20 264.40 6 2290 ---- 285.40B 259.30A 285.40B 280.40 +6.40 274.00 11 2300 ---- 296.50B 268.70A 268.70A 290.10 +6.40 283.70 3 2310 ---- 304.90B 278.60A 304.90B 299.90 +6.40 293.50 2320 ---- 314.80B 288.30A 314.70B 309.70 +6.50 303.20 2 2325 ---- 321.10B 292.90A 292.90A 314.60 +6.50 308.10 2330 ---- 324.50B 298.10A 324.50B 319.50 +6.50 313.00 2340 ---- 334.40B 307.90A 334.40B 329.40 +6.50 322.90 2350 ---- 345.70B 317.40A 317.40A 339.30 +6.60 332.70 2360 ---- 354.00B 327.70A 354.00B 349.10 +6.60 342.50 2370 ---- 363.90B 337.60A 363.90B 359.00 +6.60 352.40 2375 ---- 370.50B 341.90A 341.90A 364.00 +6.60 357.40 2 2380 ---- 373.80B 347.30A 373.80B 368.90 +6.60 362.30 2400 ---- 395.30B 366.60A 366.60A 388.80 +6.70 382.10 11 2425 ---- 420.10B 391.40A 391.40A 413.70 +6.80 406.90 2450 ---- 445.00B 416.20A 416.20A 438.60 +6.80 431.80 2475 ---- 468.40B 441.10A 441.10A 463.60 +6.90 456.70 2500 ---- 493.10B 466.00A 492.50B 488.60 +6.90 481.70 1 2525 ---- 518.30B 491.80A 518.30B 513.60 +6.90 506.70 2550 ---- 543.30B 516.60A 543.30B 538.60 +6.90 531.70 2575 ---- 568.30B 541.80A 568.30B 563.60 +6.90 556.70 2700 ---- 693.20B 666.50A 693.20B 688.60 +6.90 681.70 1 3000 ---- 993.10B 966.50A 993.10B 988.60 +6.90 981.70 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 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 153 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH 1 .20 2 1460 ---- ---- ---- ---- .20 UNCH 1 .20 1470 ---- ---- ---- ---- .20 UNCH .20 10 1475 ---- ---- ---- ---- .20 UNCH .20 25 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 -.10 .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 UNCH .30 3704 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .30 UNCH .30 1515 ---- ---- ---- ---- .30 UNCH .30 31 1520 ---- ---- ---- ---- .30 UNCH .30 1525 ---- ---- ---- ---- .30 UNCH .30 27 1530 ---- ---- ---- ---- .30 UNCH .30 37 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 70 1555 ---- ---- ---- ---- .40 UNCH .40 2 1560 ---- ---- ---- ---- .40 UNCH .40 36 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- ---- ---- .40 UNCH .40 20 1575 ---- ---- ---- ---- .40 -.10 .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .50 UNCH .50 1590 ---- ---- ---- ---- .50 UNCH .50 6 1595 ---- ---- ---- ---- .50 UNCH .50 242 1600 .50 .50 .50 .50 .50 UNCH 1 .50 838 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .60 UNCH .60 1 1615 .60 .60 .60 .60 .60 UNCH 1 .60 8 1620 ---- ---- ---- ---- .60 UNCH .60 14 1625 ---- ---- ---- ---- .70 UNCH .70 69 1630 ---- ---- ---- ---- .70 UNCH .70 36 1635 ---- ---- ---- ---- .70 UNCH .70 52 1640 ---- ---- .70A .70A .70 -.10 .80 205 1645 ---- ---- ---- ---- .80 UNCH .80 3 1650 ---- ---- ---- ---- .80 UNCH .80 415 1655 ---- ---- .80A .80A .80 -.10 .90 1 1660 ---- ---- ---- ---- .90 UNCH .90 19 1665 ---- ---- .90A .90A .90 -.10 1.00 7 1670 ---- ---- ---- ---- 1.00 UNCH 1.00 34 1675 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 771 1680 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 16 1685 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1690 ---- ---- ---- ---- 1.20 UNCH 1 1.20 2 157 1695 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1 1700 1.30 1.30 1.30 1.30 1.30 -.10 2 1.40 1 831 1705 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1 10 1710 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 16 1715 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 35 1720 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 404 1725 ---- ---- 1.60A 1.60A 1.70 -.10 1 1.80 10 191 1730 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 45 1735 ---- ---- 1.80A 1.80A 2.00 -.10 2.10 118 1740 ---- ---- 1.90A 1.90A 2.10 -.10 8 2.20 50 1745 ---- ---- 2.00A 2.00A 2.20 -.10 2.30 10 146 1750 ---- ---- 2.20A 2.20A 2.40 -.10 2 2.50 2 792 1755 ---- ---- 2.30A 2.30A 2.50 -.10 2.60 27 1760 ---- ---- 2.40A 2.40A 2.70 -.10 7 2.80 4 149 1765 ---- ---- 2.60A 2.60A 2.80 -.20 3.00 22 1770 ---- 3.20B 2.70A 3.20B 3.00 -.10 1 3.10 1 762 1775 ---- 3.40B 2.90A 3.40B 3.20 -.10 6 3.30 90 1090 1780 ---- 3.70B 3.10A 3.70B 3.50 -.10 1 3.60 107 1785 ---- 3.90B 3.30A 3.90B 3.70 -.10 3.80 33 1790 4.00 4.20B 3.50A 4.00 3.90 -.10 27 4.00 4 101 1795 ---- 4.50B 3.70A 4.50B 4.20 -.10 4.30 1 24 1800 4.50 4.80B 3.80 4.50B 4.50 -.10 17 4.60 14 2167 1805 ---- 5.10B 4.10A 4.10A 4.80 -.10 2 4.90 1 240 1810 ---- 5.50B 4.40A 5.50B 5.10 -.10 2 5.20 43 1815 ---- 5.90B 4.70A 4.70A 5.50 -.10 5.60 35 1820 ---- 6.30B 5.00A 6.30B 5.90 UNCH 4 5.90 74 1825 ---- 6.70B 5.30A 6.70B 6.30 UNCH 52 6.30 1125 1830 ---- 7.20B 5.70A 5.70A 6.70 -.10 1 6.80 1364 1835 6.70 7.70B 6.10A 7.30B 7.20 UNCH 1 7.20 73 1840 ---- 8.30B 6.50A 6.50A 7.70 UNCH 2 7.70 136 1845 ---- 8.80B 6.90A 6.90A 8.30 UNCH 8.30 1012 1850 ---- 9.50B 7.30A 7.30A 8.80 UNCH 7 8.80 11 1198 1855 9.50 10.10B 7.80A 9.40A 9.40 UNCH 1 9.40 31 1860 ---- 10.80B 8.30A 8.30A 10.10 UNCH 10.10 346 1865 ---- 11.60B 8.90A 8.90A 10.80 +.10 1 10.70 57 1870 11.30 12.40B 9.40A 11.50B 11.50 +.10 12 11.40 250 1875 12.50 13.20B 10.10A 12.40B 12.30 +.10 64 12.20 1 366 1880 ---- 14.10B 10.80A 10.80A 13.10 +.10 1 13.00 21 49 1885 ---- 15.10B 11.50A 11.50A 14.00 +.10 13.90 115 1890 ---- 16.10B 12.20A 12.20A 14.90 +.10 14.80 112 1895 ---- 17.20B 13.00A 13.00A 15.90 +.20 15.70 2 1900 ---- 18.30B 13.90A 13.90A 16.90 +.20 1 16.70 16 1566 1905 ---- 19.50B 14.80A 14.80A 18.00 +.20 17.80 120 140 1910 ---- 20.80B 15.70A 15.70A 19.10 +.20 18.90 3 24 1915 ---- 22.10B 16.70A 16.70A 20.30 +.20 20.10 175 1920 ---- 23.50B 17.80A 17.80A 21.60 +.30 21.30 5 263 1925 ---- 25.00B 18.90A 18.90A 22.90 +.20 80 22.70 451 1636 1930 ---- 26.60B 20.10A 20.10A 24.40 +.40 24.00 112 1935 ---- 28.20B 21.40A 21.40A 25.90 +.40 25.50 168 1940 ---- 29.90B 22.70A 22.70A 27.50 +.50 50 27.00 267 1945 30.00 31.60B 24.10A 29.30A 29.20 +.60 143 28.60 115 1950 ---- 33.50B 25.60A 25.60A 31.00 +.70 9 30.30 1 1265 1955 ---- 35.40B 27.10A 27.10A 32.80 +.80 32.00 30 1960 ---- 37.40B 28.70A 28.70A 34.80 +1.00 1 33.80 212 1965 ---- 39.50B 30.40A 30.40A 36.70 +.90 35.80 1 513 1970 ---- 41.60B 32.10A 32.10A 38.80 +1.10 37.70 292 1975 ---- 43.90B 34.00A 34.00A 40.90 +1.10 1 39.80 6 535 1980 ---- 46.20B 35.90A 35.90A 43.10 +1.10 42.00 2 185 1985 ---- 48.60B 37.80A 37.80A 45.40 +1.20 44.20 2 277 1990 43.50 51.00B 39.90A 49.10B 47.80 +1.30 1 46.50 109 1995 ---- 53.60B 42.00A 42.00A 50.20 +1.30 48.90 123 2000 51.60 56.20B 44.20A 50.60A 52.70 +1.40 2 51.30 462 1187 2005 ---- 58.90B 46.40A 46.40A 55.30 +1.50 53.80 11 246 2010 ---- 61.70B 48.90A 48.90A 57.90 +1.50 56.40 2 417 2015 ---- 64.50B 51.20A 51.20A 60.70 +1.60 1 59.10 5 254 2020 ---- 67.40B 53.80A 53.80A 63.50 +1.70 10 61.80 1 131 2025 ---- 70.40B 56.40A 56.40A 66.40 +1.80 86 64.60 448 992 2030 ---- 73.50B 59.00A 59.00A 69.30 +1.80 67.50 54 2035 ---- 76.60B 61.70A 61.70A 72.30 +1.90 70.40 77 2040 ---- 79.80B 64.50A 64.50A 75.40 +2.00 73.40 70 2045 ---- 83.00B 67.40A 67.40A 78.60 +2.10 76.50 100 2050 ---- 86.30B 70.30A 70.30A 81.80 +2.20 2 79.60 9 226 2055 ---- 89.70B 73.30A 73.30A 85.00 +2.20 82.80 39 2060 ---- 93.10B 76.40A 76.40A 88.40 +2.30 86.10 49 2065 ---- 96.60B 79.60A 79.60A 91.80 +2.40 89.40 17 2070 ---- 100.10B 82.70A 82.70A 95.30 +2.60 92.70 1 18 2075 ---- 103.70B 86.00A 86.00A 98.80 +2.70 96.10 154 2080 ---- 107.30B 89.30A 89.30A 102.30 +2.70 99.60 51 2085 ---- 111.00B 92.70A 92.70A 106.00 +2.90 103.10 8 2090 ---- 114.80B 96.10A 96.10A 109.60 +2.90 106.70 10 2095 ---- 118.50B 99.60A 99.60A 113.40 +3.10 110.30 7 2100 ---- 122.40B 103.10A 103.10A 117.10 +3.10 114.00 37 2105 ---- 126.20B 106.60A 106.60A 121.00 +3.30 117.70 11 2110 ---- 130.10B 110.20A 110.20A 124.80 +3.30 121.50 13 2115 ---- 134.10B 113.90A 113.90A 128.70 +3.40 125.30 3 2120 ---- 138.10B 117.60A 117.60A 132.70 +3.50 129.20 2 2125 ---- 142.10B 121.40A 121.40A 136.70 +3.60 133.10 8 2130 ---- 146.20B 125.20A 125.20A 140.70 +3.70 137.00 1 2135 ---- 150.30B 129.10A 129.10A 144.80 +3.80 141.00 2140 ---- 154.50B 132.90A 132.90A 148.90 +3.90 145.00 2 2145 ---- 158.70B 136.90A 136.90A 153.00 +3.90 149.10 4 2150 ---- 162.90B 140.80A 140.80A 157.20 +4.00 153.20 9 2155 ---- 167.10B 144.90A 144.90A 161.40 +4.10 157.30 1 2160 ---- 171.40B 148.90A 148.90A 165.70 +4.20 161.50 1 2165 ---- 175.70B 153.00A 153.00A 169.90 +4.30 165.60 2170 ---- 180.00B 157.10A 157.10A 174.20 +4.30 169.90 2175 ---- 184.30B 161.20A 161.20A 178.50 +4.40 174.10 19 2180 ---- 188.70B 165.40A 165.40A 182.90 +4.50 178.40 1 2185 ---- 193.10B 169.60A 169.60A 187.30 +4.60 182.70 2190 ---- 197.50B 173.90A 173.90A 191.70 +4.70 187.00 2195 ---- 202.00B 178.10A 178.10A 196.10 +4.70 191.40 2200 ---- 206.50B 182.40A 182.40A 200.50 +4.70 195.80 23 2205 ---- 211.00B 186.70A 186.70A 205.00 +4.80 200.20 1 2210 ---- 215.50B 191.10A 191.10A 209.50 +4.90 204.60 25 2215 ---- 220.00B 195.50A 195.50A 214.00 +4.90 209.10 2 2220 ---- 224.60B 199.90A 199.90A 218.50 +5.00 213.50 1 2225 ---- 229.10B 204.30A 204.30A 223.10 +5.10 218.00 9 2230 ---- 233.70B 208.70A 208.70A 227.60 +5.10 222.50 1 2235 ---- 238.30B 213.20A 213.20A 232.20 +5.10 227.10 3 2240 ---- 242.90B 217.70A 217.70A 236.80 +5.20 231.60 1 2245 ---- 247.60B 222.20A 222.20A 241.40 +5.20 236.20 1 2250 ---- 252.20B 226.70A 226.70A 246.10 +5.30 240.80 5 2255 ---- 256.90B 231.20A 231.20A 250.70 +5.40 245.30 1 2260 ---- 261.60B 235.80A 235.80A 255.40 +5.40 250.00 2265 ---- 266.30B 240.40A 240.40A 260.10 +5.50 254.60 2270 ---- 269.60B 245.00A 245.00A 264.70 +5.50 259.20 2 2275 ---- 275.70B 249.60A 249.60A 269.40 +5.50 263.90 1 2280 ---- 279.00B 254.20A 254.20A 274.20 +5.60 268.60 2290 ---- 288.50B 263.50A 288.40B 283.60 +5.70 277.90 78 2300 ---- 299.50B 272.90A 272.90A 293.10 +5.70 2 287.40 203 2310 ---- 307.60B 283.00A 307.60B 302.70 +5.90 296.80 2 2320 ---- 317.20B 292.50A 317.20B 312.20 +5.90 306.30 2325 ---- 323.40B 296.50A 296.50A 317.00 +5.90 311.10 6 2330 ---- 326.80B 302.00A 326.70B 321.80 +5.90 315.90 2340 ---- 336.50B 311.50A 336.40B 331.50 +6.00 325.50 2350 ---- 347.60B 320.30A 320.30A 341.20 +6.10 335.10 13 2360 ---- 355.80B 330.70A 355.80B 350.90 +6.20 344.70 2370 ---- 365.50B 339.80A 365.50B 360.60 +6.20 354.40 2375 ---- 372.00B 344.40A 344.40A 365.50 +6.20 359.30 2 2380 ---- 375.20B 349.50A 375.20B 370.40 +6.30 364.10 2400 ---- 396.40B 368.60A 368.60A 389.90 +6.30 383.60 4 2425 ---- 421.00B 393.00A 393.00A 414.50 +6.40 408.10 2 2450 ---- 445.70B 417.50A 417.50A 439.20 +6.50 432.70 4 18 2475 ---- 470.40B 442.00A 442.00A 463.90 +6.60 457.30 2500 ---- 495.20B 466.70A 466.70A 488.80 +6.70 482.10 50 2525 ---- 520.10B 491.50A 491.50A 513.70 +6.80 506.90 2550 ---- 545.00B 516.30A 516.30A 538.60 +6.80 531.80 2575 ---- 569.00B 541.10A 541.10A 563.60 +6.90 556.70 2600 ---- 593.30B 566.00A 593.30B 588.60 +6.90 581.70 3000 ---- 993.10B 967.00A 993.10B 988.60 +6.90 981.70 4000 ---- 1992.80B 1967.30A 1992.30B 1988.60 +6.90 1981.70 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 4 1275 ---- ---- ---- ---- .20 +.10 .10 60 1300 ---- ---- ---- ---- .20 +.10 .10 45 1325 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 11 1375 ---- ---- ---- ---- .30 +.10 .20 21 1400 ---- ---- ---- ---- .30 +.10 .20 3803 1410 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 5 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 1 1450 ---- ---- ---- ---- .30 UNCH .30 61 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 +.10 .30 1475 ---- ---- ---- ---- .40 UNCH .40 1480 .40 .40 .40 .40 .40 UNCH 1 .40 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1500 ---- ---- ---- ---- .40 UNCH .40 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .50 UNCH .50 56 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 UNCH .60 1519 1555 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .70 UNCH .70 1570 ---- ---- ---- ---- .70 -.10 .80 1575 ---- ---- ---- ---- .70 -.10 .80 30 1580 ---- ---- ---- ---- .80 UNCH .80 1585 ---- ---- ---- ---- .80 UNCH .80 1590 ---- ---- ---- ---- .80 -.10 .90 1 1595 ---- ---- ---- ---- .90 UNCH .90 1600 ---- ---- .90A .90A .90 -.10 1.00 523 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1610 ---- ---- ---- ---- 1.00 UNCH 1.00 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 8 1625 ---- ---- ---- ---- 1.20 UNCH 1.20 27 1630 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1635 ---- ---- ---- ---- 1.30 UNCH 1.30 1640 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1645 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1650 1.40 1.40 1.40 1.40 1.50 UNCH 3 1.50 702 1655 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1660 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 74 1665 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1670 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 26 1675 1.80 1.80 1.80 1.80 1.90 UNCH 20 1.90 567 1680 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1 1685 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 2 1690 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 6 1695 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 2 1700 ---- ---- 2.30A 2.30A 2.40 -.10 3 2.50 2 451 1705 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 1 10 1710 ---- ---- 2.50A 2.50A 2.70 -.10 2.80 10 1715 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 6 1720 ---- ---- 2.80A 2.80A 3.00 -.10 1 3.10 1725 ---- ---- 2.90A 2.90A 3.20 -.10 1 3.30 2 15 1730 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 1735 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 1 12 1740 ---- 3.90B 3.40A 3.90B 3.70 -.10 2 3.80 158 1745 ---- 4.10B 3.60A 4.10B 3.90 -.10 4.00 35 1750 ---- ---- 3.80A 3.80A 4.10 -.20 9 4.30 2 912 1755 ---- ---- 4.00A 4.00A 4.30 -.20 4.50 1760 ---- 4.80B 4.20A 4.80B 4.60 -.10 4.70 35 1765 ---- 5.10B 4.40A 5.10B 4.80 -.20 5.00 7 1770 ---- 5.40B 4.70A 5.40B 5.10 -.20 5.30 208 1775 ---- 5.70B 4.90A 5.70B 5.40 -.20 5.60 172 1780 ---- 6.00B 5.20A 6.00B 5.70 -.20 5.90 62 1785 5.90 6.40B 5.50A 6.00B 6.00 -.20 17 6.20 4 1790 ---- 6.70B 5.80A 6.70B 6.40 -.10 2 6.50 76 1795 ---- 7.10B 6.00A 7.10B 6.70 -.20 1 6.90 1 2 1800 ---- 7.60B 6.30A 7.60B 7.10 -.20 1 7.30 103 1129 1805 ---- 8.00B 6.70A 8.00B 7.50 -.20 7.70 1 1810 ---- 8.50B 7.00A 8.50B 7.90 -.20 8.10 9 1815 ---- 8.90B 7.40A 8.90B 8.40 -.10 8.50 1 1820 ---- 9.50B 7.80A 7.80A 8.80 -.20 9.00 110 1825 ---- 10.00B 8.30A 8.30A 9.30 -.20 8 9.50 95 1830 ---- 10.60B 8.70A 8.70A 9.90 -.10 10.00 324 1835 ---- 11.10B 9.20A 11.10B 10.40 -.10 10.50 14 1840 ---- 11.80B 9.70A 9.70A 11.00 -.10 11.10 730 1845 ---- 12.50B 10.20A 12.50B 11.60 -.10 11.70 51 1850 ---- 13.20B 10.80A 10.80A 12.30 -.10 12.40 1 630 1855 13.30 13.90B 11.40A 13.10A 13.00 -.10 1 13.10 74 1860 ---- 14.70B 12.00A 14.70B 13.70 -.10 13.80 41 1865 ---- 15.50B 12.60A 15.50B 14.50 UNCH 14.50 1870 ---- 16.40B 13.30A 16.40B 15.30 UNCH 15.30 2 1875 ---- 17.30B 14.00A 14.00A 16.10 UNCH 16.10 173 1880 ---- 18.20B 14.70A 18.20B 17.00 UNCH 17.00 259 1885 ---- 19.30B 15.50A 19.30B 18.00 +.10 17.90 5 1890 ---- 20.30B 16.40A 16.40A 18.90 UNCH 18.90 26 1895 ---- 21.40B 17.20A 17.20A 20.00 +.10 19.90 42 1900 ---- 22.60B 18.10A 18.10A 21.10 +.10 21.00 1 408 1905 ---- 23.80B 19.10A 19.10A 22.20 +.10 22.10 26 1910 ---- 25.10B 20.10A 20.10A 23.40 +.10 23.30 28 104 1915 ---- 26.40B 21.20A 21.20A 24.60 +.10 24.50 231 1920 ---- 27.80B 22.30A 22.30A 25.90 +.10 25.80 35 1925 ---- 29.30B 23.50A 23.50A 27.30 +.20 1 27.10 17 63 1930 25.00 30.80B 24.70A 24.70A 28.70 +.20 1 28.50 230 1935 ---- 32.40B 26.00A 26.00A 30.20 +.20 30.00 702 1940 ---- 34.00B 27.30A 27.30A 31.80 +.30 1 31.50 23 1945 ---- 35.70B 28.60A 28.60A 33.40 +.30 33.10 5 17 1950 35.90 37.50B 30.10A 35.20A 35.00 +.30 3 34.70 1 980 1955 37.70 39.30B 31.60A 36.90A 36.80 +.40 7 36.40 30 1960 ---- 41.20B 33.10A 33.10A 38.60 +.40 38.20 16 1965 ---- 43.20B 34.80A 34.80A 40.50 +.50 40.00 35 1970 ---- 45.20B 36.40A 36.40A 42.40 +.50 41.90 3 100 1975 ---- 47.30B 38.20A 38.20A 44.40 +.60 43.80 82 1980 40.90 49.50B 40.00A 47.50B 46.50 +.70 3 45.80 23 1985 ---- 51.70B 41.90A 41.90A 48.60 +.70 47.90 96 1990 ---- 54.00B 43.80A 43.80A 50.80 +.80 50.00 1 174 1995 ---- 56.30B 45.80A 45.80A 53.10 +.80 52.30 71 2000 ---- 58.80B 47.90A 47.90A 55.40 +.90 54.50 5 594 2005 ---- 61.20B 50.10A 50.10A 57.80 +.90 56.90 3 49 2010 ---- 63.80B 52.30A 52.30A 60.30 +1.10 59.20 96 2015 ---- 66.40B 54.60A 54.60A 62.80 +1.10 61.70 153 2020 ---- 69.10B 56.90A 56.90A 65.40 +1.20 64.20 22 2025 ---- 71.80B 59.30A 59.30A 68.10 +1.30 66.80 63 2030 73.80 74.60B 61.70A 61.70A 70.80 +1.40 2 69.40 5 2035 73.10 77.40B 64.20A 77.40B 73.60 +1.50 2 72.10 17 2040 ---- 80.30B 66.80A 66.80A 76.40 +1.50 74.90 15 2045 ---- 83.30B 69.50A 69.50A 79.30 +1.60 77.70 34 2050 ---- 86.40B 72.10A 72.10A 82.30 +1.70 25 80.60 458 2055 ---- 89.40B 74.90A 74.90A 85.30 +1.70 83.60 1 200 2060 ---- 92.60B 77.70A 77.70A 88.40 +1.90 86.50 92 2065 ---- 95.80B 80.60A 80.60A 91.50 +1.90 89.60 3 2070 ---- 99.10B 83.50A 83.50A 94.70 +2.00 92.70 34 2075 ---- 102.40B 86.50A 86.50A 97.90 +2.00 95.90 33 2080 ---- 105.70B 89.50A 89.50A 101.20 +2.10 99.10 15 2085 ---- 109.10B 92.80A 92.80A 104.50 +2.20 102.30 5 2090 ---- 112.60B 95.90A 95.90A 107.90 +2.30 105.60 4 2095 ---- 116.10B 99.10A 99.10A 111.30 +2.30 109.00 4 2100 ---- 119.60B 102.40A 102.40A 114.80 +2.40 112.40 52 2105 ---- 123.20B 105.70A 105.70A 118.30 +2.50 115.80 4 2110 ---- 126.90B 109.00A 109.00A 121.90 +2.60 119.30 94 2115 ---- 130.50B 112.40A 112.40A 125.50 +2.60 122.90 22 2120 ---- 134.30B 115.90A 115.90A 129.10 +2.60 126.50 30 2125 ---- 138.00B 119.30A 119.30A 132.80 +2.70 130.10 6 2130 ---- 141.80B 122.90A 122.90A 136.60 +2.80 133.80 6 2135 ---- 145.60B 126.40A 126.40A 140.30 +2.80 137.50 18 2140 ---- 149.50B 130.10A 130.10A 144.10 +2.90 141.20 2145 ---- 153.40B 133.70A 133.70A 148.00 +3.00 145.00 1 2150 ---- 157.40B 137.40A 137.40A 151.90 +3.10 148.80 13 2155 ---- 161.30B 141.20A 141.20A 155.80 +3.10 152.70 2160 ---- 165.30B 144.90A 144.90A 159.70 +3.10 156.60 2165 ---- 169.30B 148.70A 148.70A 163.70 +3.20 160.50 3 2170 ---- 173.40B 152.60A 152.60A 167.70 +3.30 164.40 4 2175 ---- 177.50B 156.40A 156.40A 171.80 +3.40 168.40 1 2180 ---- 181.60B 160.30A 160.30A 175.90 +3.50 172.40 2185 ---- 185.70B 164.30A 164.30A 180.00 +3.50 176.50 2190 ---- 189.90B 168.20A 168.20A 184.10 +3.50 180.60 1 2195 ---- 194.10B 172.20A 172.20A 188.30 +3.60 184.70 2200 ---- 198.30B 176.30A 176.30A 192.40 +3.60 188.80 56 2205 ---- 202.50B 180.30A 180.30A 196.70 +3.70 193.00 2210 ---- 206.80B 184.40A 184.40A 200.90 +3.80 197.10 2215 ---- 211.10B 188.50A 188.50A 205.20 +3.80 201.40 2220 ---- 215.40B 192.70A 192.70A 209.40 +3.80 205.60 2225 ---- 219.70B 196.80A 196.80A 213.70 +3.90 209.80 3 2230 ---- 224.10B 201.00A 201.00A 218.10 +4.00 214.10 2235 ---- 228.50B 205.20A 205.20A 222.40 +4.00 218.40 2240 ---- 232.90B 209.50A 209.50A 226.80 +4.00 222.80 2245 ---- 237.30B 213.70A 213.70A 231.20 +4.10 227.10 2250 ---- 241.70B 218.00A 218.00A 235.60 +4.10 231.50 14 2255 ---- 246.20B 222.30A 222.30A 240.00 +4.10 235.90 2260 ---- 250.60B 226.70A 226.70A 244.50 +4.20 240.30 13 2265 ---- 255.10B 231.00A 231.00A 248.90 +4.20 244.70 1 2270 ---- 259.60B 235.40A 235.40A 253.40 +4.30 249.10 2 2275 ---- 264.20B 239.80A 239.80A 257.90 +4.30 253.60 3 2280 ---- 268.70B 244.20A 244.20A 262.40 +4.40 258.00 1 2285 ---- 273.20B 248.60A 248.60A 267.00 +4.50 262.50 2290 ---- 277.80B 253.00A 253.00A 271.50 +4.50 267.00 2 2300 ---- 287.00B 262.00A 262.00A 280.70 +4.60 276.10 23 2310 ---- 296.20B 271.00A 271.00A 289.90 +4.70 285.20 1 2320 ---- 305.50B 280.10A 280.10A 299.10 +4.70 294.40 5 2325 ---- 310.20B 284.60A 284.60A 303.70 +4.70 299.00 10 2330 ---- 314.80B 289.20A 289.20A 308.40 +4.80 303.60 14 2340 ---- 324.20B 298.40A 298.40A 317.70 +4.80 312.90 19 2350 ---- 333.60B 307.60A 307.60A 327.10 +4.90 322.20 21 2360 ---- 341.60B 316.90A 316.90A 336.50 +5.00 331.50 26 2370 ---- 351.10B 326.20A 326.20A 346.00 +5.10 340.90 37 2375 ---- 357.30B 330.90A 330.90A 350.70 +5.10 345.60 43 2380 ---- 360.60B 335.50A 360.60B 355.50 +5.20 350.30 25 2390 ---- 370.00B 344.90A 370.00B 365.00 +5.20 359.80 2400 ---- 381.20B 354.40A 354.40A 374.60 +5.30 369.30 98 2425 ---- 405.20B 378.10A 378.10A 398.60 +5.50 393.10 7 2450 ---- 429.40B 402.10A 402.10A 422.80 +5.60 417.20 7 2475 ---- 453.80B 426.20A 426.20A 447.10 +5.80 441.30 2 2490 ---- 466.80B 441.40A 466.70B 461.70 +5.80 455.90 2500 ---- 478.20B 450.40A 450.40A 471.50 +5.90 465.60 1 2525 ---- 502.80B 474.70A 474.70A 496.00 +5.90 490.10 2550 ---- 527.40B 499.20A 499.20A 520.70 +6.10 514.60 39 2575 ---- 552.00B 523.80A 523.80A 545.30 +6.10 539.20 3 2600 ---- 576.80B 548.40A 548.40A 570.10 +6.20 563.90 5 73 2750 ---- 724.60B 697.30A 724.60B 719.80 +6.50 713.30 3000 ---- 974.50B 948.60A 974.00B 969.80 +6.50 963.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 43 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .10 -.10 .20 75 1350 ---- ---- ---- ---- .20 -.10 .30 286 1375 ---- ---- ---- ---- .20 -.10 .30 16 1400 ---- ---- ---- ---- .30 -.10 .40 4002 1410 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 -.10 .50 168 1460 ---- ---- ---- ---- .50 UNCH .50 1 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .50 -.10 .60 130 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .60 UNCH .60 1500 ---- ---- ---- ---- .60 -.10 .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .70 UNCH .70 1515 ---- ---- ---- ---- .70 UNCH .70 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 10 1530 ---- ---- ---- ---- .80 UNCH .80 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- ---- ---- 1.00 +.10 .90 1550 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.10 UNCH 1.10 431 1565 ---- ---- ---- ---- 1.10 UNCH 1.10 10 1570 ---- ---- ---- ---- 1.20 UNCH 1.20 1575 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 75 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1585 ---- ---- ---- ---- 1.40 UNCH 1.40 1590 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1595 ---- ---- ---- ---- 1.50 UNCH 1.50 1600 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 114 1605 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1610 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1615 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1620 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1625 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1630 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1635 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1640 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1645 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 7 1650 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 267 1655 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1660 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 1 1665 ---- ---- 2.70A 2.70A 2.90 -.10 3.00 1670 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1675 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 201 1680 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1685 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 1690 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 10 1695 ---- ---- 3.60A 3.60A 3.90 -.10 4.00 1 1700 ---- ---- 3.80A 3.80A 4.10 -.10 4.20 1195 1705 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1710 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1 1715 ---- ---- 4.40A 4.40A 4.70 -.20 4.90 1720 ---- ---- 4.60A 4.60A 4.90 -.20 5.10 2 1725 ---- 5.40B 4.80A 5.40B 5.20 -.10 5.30 125 1730 ---- ---- 5.10A 5.10A 5.50 -.10 5.60 1735 ---- ---- 5.30A 5.30A 5.70 -.20 5.90 1740 ---- ---- 5.60A 5.60A 6.00 -.20 6.20 35 45 1745 ---- 6.60B 5.80A 6.60B 6.30 -.20 6.50 1750 ---- 6.90B 6.10A 6.90B 6.60 -.20 6.80 732 1755 ---- 7.30B 6.40A 7.30B 7.00 -.10 7.10 1 1760 ---- 7.60B 6.70A 7.60B 7.30 -.20 7.50 1765 ---- 8.00B 7.00A 8.00B 7.70 -.10 7.80 1770 ---- 8.40B 7.40A 8.40B 8.10 -.10 1 8.20 21 1775 ---- 8.80B 7.70A 8.80B 8.50 -.10 8.60 446 1780 ---- 9.30B 8.00A 9.30B 8.90 -.10 1 9.00 2 1785 ---- 9.80B 8.40A 9.80B 9.30 -.20 9.50 51 1790 ---- 10.30B 8.80A 10.30B 9.80 -.10 9.90 1 1795 ---- 10.80B 9.30A 10.80B 10.30 -.10 10.40 2 1800 ---- 11.30B 9.70A 11.30B 10.80 -.10 10.90 35 1331 1805 ---- 11.90B 10.20A 11.90B 11.30 -.20 11.50 1810 ---- 12.50B 10.70A 12.50B 11.90 -.10 12.00 3 1815 ---- 13.10B 11.20A 13.10B 12.50 -.10 12.60 1 1820 ---- 13.80B 11.70A 13.80B 13.10 -.10 13.20 43 1825 13.60 14.50B 12.30A 13.90B 13.70 -.20 15 13.90 423 1830 14.30 15.20B 12.90A 14.60B 14.40 -.10 17 14.50 1 1835 ---- 16.00B 13.50A 13.50A 15.10 -.20 15.30 66 1840 ---- 16.80B 14.10A 14.10A 15.90 -.10 16.00 260 1845 ---- 17.60B 14.80A 17.60B 16.70 -.10 16.80 1 1850 ---- 18.50B 15.50A 15.50A 17.50 -.10 17.60 462 1855 ---- 19.40B 16.30A 19.40B 18.30 -.10 18.40 3 1860 ---- 20.30B 17.00A 20.30B 19.20 -.10 19.30 62 1865 ---- 21.30B 17.90A 21.30B 20.20 UNCH 20.20 23 1870 ---- 22.40B 18.70A 18.70A 21.10 -.10 21.20 242 1875 ---- 23.50B 19.60A 19.60A 22.20 UNCH 22.20 563 1880 ---- 24.60B 20.50A 24.60B 23.20 UNCH 23.20 13 1885 ---- 25.80B 21.40A 21.40A 24.30 UNCH 24.30 117 1890 ---- 27.00B 22.40A 22.40A 25.50 +.10 25.40 40 49 1895 23.70 28.30B 23.50A 23.50A 26.70 +.10 1 26.60 40 1900 25.10 29.60B 24.50A 28.40B 28.00 +.20 9 27.80 2280 1905 ---- 31.00B 25.70A 25.70A 29.30 +.20 29.10 1 142 1910 ---- 32.40B 26.90A 26.90A 30.70 +.30 30.40 58 1915 ---- 33.90B 28.10A 28.10A 32.10 +.30 31.80 6 1920 ---- 35.40B 29.40A 29.40A 33.60 +.40 33.20 100 1925 ---- 37.00B 30.70A 30.70A 35.10 +.40 34.70 100 1930 ---- 38.70B 32.10A 32.10A 36.70 +.40 36.30 2 1935 ---- 40.40B 33.50A 33.50A 38.30 +.50 37.80 1940 40.30 42.10B 35.00A 40.10A 40.00 +.50 20 39.50 41 1945 ---- 43.90B 36.50A 36.50A 41.80 +.60 41.20 2 1950 ---- 45.80B 38.00A 38.00A 43.60 +.70 42.90 379 1955 ---- 47.70B 39.80A 39.80A 45.40 +.60 44.80 90 1960 ---- 49.70B 41.40A 41.40A 47.40 +.80 46.60 76 1965 ---- 51.80B 43.20A 43.20A 49.30 +.80 48.50 8 1970 ---- 53.90B 45.00A 45.00A 51.40 +.90 50.50 67 1975 ---- 56.00B 46.90A 46.90A 53.50 +.90 52.60 244 1980 ---- 58.30B 48.80A 48.80A 55.60 +.90 54.70 2 1985 ---- 60.60B 50.80A 50.80A 57.80 +1.00 56.80 11 1990 ---- 62.90B 52.80A 52.80A 60.10 +1.10 59.00 2 1995 ---- 65.30B 55.00A 55.00A 62.40 +1.10 61.30 2000 ---- 67.80B 57.10A 57.10A 64.80 +1.20 63.60 270 2005 ---- 70.30B 59.40A 59.40A 67.20 +1.20 66.00 2010 ---- 72.90B 61.70A 61.70A 69.70 +1.30 68.40 183 2015 ---- 75.50B 64.00A 64.00A 72.30 +1.40 70.90 1 2020 ---- 78.20B 66.40A 66.40A 74.90 +1.40 73.50 5 2025 ---- 80.90B 68.80A 68.80A 77.50 +1.40 76.10 120 2030 ---- 83.70B 71.30A 71.30A 80.20 +1.50 78.70 9 2035 ---- 86.60B 73.80A 73.80A 83.00 +1.60 81.40 7 20 2040 85.50 89.50B 76.40A 89.50B 85.80 +1.60 16 84.20 255 258 2045 ---- 92.40B 79.10A 79.10A 88.70 +1.70 87.00 5 2050 ---- 95.50B 81.70A 81.70A 91.60 +1.70 25 89.90 150 2055 ---- 98.50B 84.50A 84.50A 94.60 +1.80 92.80 1 2060 ---- 101.60B 87.40A 87.40A 97.70 +1.90 95.80 109 2065 ---- 104.80B 90.20A 90.20A 100.70 +1.90 98.80 25 2070 ---- 108.00B 93.10A 93.10A 103.90 +2.00 101.90 2 2075 ---- 111.30B 96.00A 96.00A 107.00 +2.00 105.00 131 2080 ---- 114.60B 99.10A 99.10A 110.30 +2.10 108.20 155 2085 ---- 117.90B 102.10A 102.10A 113.50 +2.10 111.40 2090 ---- 121.30B 105.20A 105.20A 116.90 +2.20 114.70 1 2095 ---- 124.80B 108.40A 108.40A 120.20 +2.20 118.00 94 2100 ---- 128.30B 111.60A 111.60A 123.60 +2.30 121.30 184 2105 ---- 131.80B 114.90A 114.90A 127.10 +2.40 124.70 2110 ---- 135.30B 118.20A 118.20A 130.60 +2.40 128.20 2115 ---- 138.90B 121.50A 121.50A 134.10 +2.50 131.60 2120 ---- 142.60B 124.90A 124.90A 137.70 +2.50 135.20 1 2125 ---- 146.30B 128.40A 128.40A 141.30 +2.60 138.70 3 2130 ---- 150.00B 131.80A 131.80A 145.00 +2.70 142.30 2135 ---- 153.70B 135.30A 135.30A 148.60 +2.70 145.90 1 2140 ---- 157.50B 138.90A 138.90A 152.40 +2.80 149.60 2145 ---- 161.30B 142.50A 142.50A 156.10 +2.80 153.30 2150 ---- 165.20B 146.10A 146.10A 159.90 +2.80 157.10 3 2155 ---- 169.10B 149.70A 149.70A 163.80 +3.00 160.80 2160 ---- 173.00B 153.40A 153.40A 167.60 +3.00 164.60 2165 ---- 176.90B 157.20A 157.20A 171.50 +3.00 168.50 2170 ---- 180.90B 160.90A 160.90A 175.40 +3.10 172.30 2175 ---- 184.90B 164.70A 164.70A 179.40 +3.20 176.20 3 2180 ---- 188.90B 168.50A 168.50A 183.40 +3.30 180.10 2185 ---- 192.90B 172.40A 172.40A 187.40 +3.30 184.10 2190 ---- 197.00B 176.30A 176.30A 191.40 +3.30 188.10 2195 ---- 201.10B 180.20A 180.20A 195.50 +3.40 192.10 2200 ---- 205.20B 184.10A 184.10A 199.60 +3.50 196.10 1 2205 ---- 209.30B 188.10A 188.10A 203.70 +3.50 200.20 2210 ---- 213.50B 192.10A 192.10A 207.80 +3.50 204.30 2215 ---- 217.70B 196.10A 196.10A 212.00 +3.60 208.40 2220 ---- 221.90B 200.10A 200.10A 216.20 +3.70 212.50 2225 ---- 226.10B 204.20A 204.20A 220.40 +3.70 216.70 1 2230 ---- 230.40B 208.30A 208.30A 224.60 +3.70 220.90 2235 ---- 234.70B 212.40A 212.40A 228.90 +3.80 225.10 2240 ---- 239.00B 216.60A 216.60A 233.20 +3.90 229.30 2245 ---- 243.30B 220.70A 220.70A 237.40 +3.80 233.60 2250 ---- 247.60B 224.90A 224.90A 241.80 +3.90 237.90 2255 ---- 252.00B 229.10A 229.10A 246.10 +4.00 242.10 2260 ---- 256.40B 233.40A 233.40A 250.40 +4.00 246.40 1 2265 ---- 260.80B 237.60A 237.60A 254.80 +4.00 250.80 2270 ---- 265.20B 241.90A 241.90A 259.20 +4.10 255.10 2275 ---- 269.60B 246.20A 246.20A 263.60 +4.10 259.50 1 2280 ---- 274.00B 250.50A 250.50A 268.00 +4.10 263.90 2285 ---- 278.50B 254.80A 254.80A 272.40 +4.10 268.30 2290 ---- 283.00B 259.20A 259.20A 276.90 +4.20 272.70 2300 ---- 291.90B 267.90A 267.90A 285.80 +4.30 281.50 51 2310 ---- 301.00B 276.70A 276.70A 294.80 +4.30 290.50 2320 ---- 310.10B 285.60A 285.60A 303.90 +4.40 299.50 1 2325 ---- 314.60B 290.10A 290.10A 308.40 +4.40 304.00 9 2330 ---- 319.20B 294.50A 294.50A 313.00 +4.50 308.50 1 2340 ---- 328.40B 303.50A 303.50A 322.10 +4.50 317.60 2350 ---- 337.60B 312.60A 312.60A 331.30 +4.60 326.70 19 2360 ---- 346.90B 321.60A 321.60A 340.60 +4.70 335.90 1 2370 ---- 356.20B 330.80A 330.80A 349.90 +4.80 345.10 4 2375 ---- 360.90B 335.40A 335.40A 354.50 +4.80 349.70 25 2380 ---- 365.60B 340.00A 340.00A 359.20 +4.80 354.40 12 2390 ---- 375.00B 349.20A 349.20A 368.50 +4.80 363.70 2400 ---- 384.40B 358.50A 358.50A 377.90 +4.90 373.00 2425 ---- 408.10B 381.80A 381.80A 401.60 +5.10 396.50 2450 ---- 432.00B 405.40A 405.40A 425.40 +5.30 420.10 2475 ---- 456.00B 429.10A 429.10A 449.30 +5.30 444.00 2500 ---- 480.20B 453.00A 453.00A 473.40 +5.40 468.00 2525 ---- 504.40B 477.10A 477.10A 497.70 +5.60 492.10 2550 ---- 528.80B 501.20A 501.20A 522.00 +5.70 516.30 8 2575 ---- 553.30B 525.50A 525.50A 546.50 +5.90 540.60 2650 ---- 627.10B 598.90A 598.90A 620.40 +6.20 614.20 10 3000 ---- 974.40B 949.20A 973.80B 969.80 +6.50 963.30 3500 ---- 1474.10B 1449.30A 1474.10B 1469.80 +6.50 1463.30 4000 ---- 1974.00B 1949.50A 1973.40B 1969.80 +6.50 1963.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 100 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .20 UNCH .20 50 1350 ---- ---- ---- ---- .20 -.10 .30 1409 1375 ---- ---- ---- ---- .30 -.10 .40 100 1400 ---- ---- ---- ---- .30 -.10 .40 25 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 93 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 UNCH .60 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 UNCH .70 1475 ---- ---- ---- ---- .70 -.10 .80 70 1480 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 -.10 .90 1500 ---- ---- ---- ---- .90 UNCH .90 27 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.00 -.10 1.10 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.10 -.10 1.20 50 1530 ---- ---- ---- ---- 1.20 UNCH 1.20 4 1535 ---- ---- ---- ---- 1.20 -.10 1.30 1540 ---- ---- ---- ---- 1.30 UNCH 1.30 1545 ---- ---- ---- ---- 1.30 -.10 1.40 1550 ---- ---- ---- ---- 1.40 UNCH 1.40 1555 ---- ---- ---- ---- 1.40 -.10 1.50 1560 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1565 ---- ---- ---- ---- 1.60 UNCH 1.60 1570 ---- ---- ---- ---- 1.60 -.10 1.70 1575 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 18 1580 ---- ---- ---- ---- 1.80 UNCH 1.80 1585 ---- ---- ---- ---- 1.90 UNCH 1.90 1590 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1595 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 1600 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 114 1605 ---- ---- 2.20A 2.20A 2.30 UNCH 2.30 1610 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 1615 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 1 1620 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1625 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 16 1630 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1635 ---- ---- 2.80A 2.80A 3.00 UNCH 3.00 1640 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 1645 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1650 ---- ---- 3.20A 3.20A 3.40 -.10 3.50 60 1655 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 1660 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 18 1665 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1670 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 1675 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 1680 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1685 ---- ---- 4.40A 4.40A 4.70 -.10 4.80 1690 ---- ---- 4.60A 4.60A 4.90 -.10 5.00 4 1695 ---- ---- 4.80A 4.80A 5.10 -.20 5.30 1700 ---- ---- 5.00A 5.00A 5.40 -.10 5.50 59 1705 ---- ---- 5.30A 5.30A 5.60 -.20 5.80 1710 ---- ---- 5.50A 5.50A 5.90 -.10 6.00 1715 ---- ---- 5.70A 5.70A 6.10 -.20 6.30 1720 ---- ---- 6.00A 6.00A 6.40 -.20 6.60 1725 ---- ---- 6.30A 6.30A 6.70 -.20 6.90 1730 ---- ---- 6.60A 6.60A 7.00 -.20 7.20 1735 ---- ---- 6.90A 6.90A 7.40 -.20 7.60 1740 ---- ---- 7.20A 7.20A 7.70 -.20 7.90 1 1745 ---- ---- 7.50A 7.50A 8.00 -.30 8.30 1750 ---- 8.70B 7.70A 8.70B 8.40 -.20 8.60 420 1755 ---- 9.10B 8.10A 9.10B 8.80 -.20 9.00 13 1760 ---- 9.50B 8.50A 9.50B 9.20 -.20 9.40 1765 ---- 9.90B 8.90A 9.90B 9.60 -.20 9.80 1 1770 ---- 10.40B 9.30A 10.40B 10.00 -.20 10.20 1775 ---- 10.80B 9.60A 9.60A 10.50 -.20 10.70 76 1780 ---- 11.30B 10.10A 11.30B 11.00 -.20 11.20 1 1785 ---- 11.80B 10.50A 11.80B 11.50 -.20 11.70 1 1790 ---- 12.40B 11.00A 12.40B 12.00 -.20 12.20 1 1795 ---- 12.90B 11.40A 12.90B 12.50 -.20 12.70 1800 ---- 13.50B 11.80A 11.80A 13.10 -.10 13.20 361 1805 ---- 14.10B 12.40A 14.10B 13.60 -.20 13.80 1 1810 ---- 14.80B 13.00A 14.80B 14.20 -.20 14.40 1 1815 ---- 15.40B 13.50A 15.40B 14.90 -.10 15.00 1 1820 ---- 16.10B 14.10A 16.10B 15.50 -.20 15.70 1 1825 ---- 16.90B 14.70A 14.70A 16.20 -.20 16.40 27 1830 ---- 17.60B 15.30A 17.60B 16.90 -.20 17.10 1835 ---- 18.40B 16.00A 18.40B 17.70 -.10 17.80 2 1840 ---- 19.20B 16.70A 19.20B 18.50 -.10 18.60 1845 ---- 20.10B 17.40A 20.10B 19.30 -.10 19.40 1 1850 20.40 21.00B 18.10A 20.40 20.10 -.10 11 20.20 42 1855 ---- 21.90B 18.90A 21.90B 21.00 -.10 21.10 1 1860 ---- 22.90B 19.70A 22.90B 21.90 -.10 22.00 1 1865 ---- 23.90B 20.50A 23.90B 22.90 UNCH 22.90 2 1870 ---- 24.90B 21.40A 24.90B 23.90 UNCH 23.90 2 1875 ---- 26.10B 22.30A 22.30A 24.90 UNCH 24.90 67 1880 ---- 27.20B 23.30A 27.20B 26.00 +.10 25.90 2 1885 ---- 28.30B 24.20A 28.30B 27.10 +.10 27.00 1 1890 ---- 29.50B 25.30A 25.30A 28.30 +.10 28.20 1 1895 ---- 30.80B 26.30A 30.80B 29.50 +.20 29.30 1 1900 ---- 32.20B 27.30A 27.30A 30.70 +.10 30.60 200 1905 ---- 33.50B 28.60A 28.60A 32.00 +.20 31.80 10 1910 ---- 35.00B 29.70A 29.70A 33.30 +.20 33.10 29 1915 ---- 36.40B 30.90A 30.90A 34.70 +.20 34.50 12 1920 ---- 37.90B 32.20A 32.20A 36.20 +.30 35.90 1925 ---- 39.50B 33.50A 33.50A 37.60 +.20 37.40 61 1930 ---- 41.00B 34.90A 34.90A 39.20 +.30 38.90 2 1935 ---- 42.70B 36.30A 36.30A 40.80 +.40 40.40 10 1940 ---- 44.40B 37.70A 37.70A 42.40 +.40 100 42.00 23 1945 ---- 46.10B 39.20A 39.20A 44.10 +.40 43.70 6 1950 ---- 47.90B 40.60A 40.60A 45.80 +.40 45.40 90 1955 ---- 49.70B 42.30A 42.30A 47.60 +.50 47.10 1960 ---- 51.60B 44.00A 44.00A 49.40 +.50 48.90 1965 ---- 53.50B 45.70A 45.70A 51.30 +.50 50.80 1970 ---- 55.50B 47.40A 47.40A 53.20 +.60 52.60 9 1975 ---- 57.60B 49.20A 49.20A 55.20 +.60 54.60 7 1980 ---- 59.60B 51.00A 51.00A 57.20 +.60 56.60 105 1985 ---- 61.80B 52.90A 52.90A 59.30 +.70 58.60 41 1990 ---- 64.00B 54.80A 54.80A 61.50 +.80 60.70 7 1995 ---- 66.30B 56.80A 56.80A 63.60 +.80 62.80 15 2000 ---- 68.70B 58.70A 58.70A 65.90 +.90 65.00 264 2005 ---- 71.00B 60.80A 60.80A 68.20 +.90 67.30 3 2010 ---- 73.40B 63.10A 63.10A 70.50 +.90 69.60 121 2015 ---- 75.80B 65.30A 65.30A 72.90 +1.00 71.90 203 2020 ---- 78.30B 67.50A 67.50A 75.30 +1.00 74.30 2025 ---- 80.90B 69.80A 69.80A 77.80 +1.10 76.70 2030 ---- 83.50B 72.20A 72.20A 80.40 +1.20 79.20 8 2035 ---- 86.20B 74.60A 74.60A 82.90 +1.10 81.80 7 2040 ---- 88.90B 77.00A 77.00A 85.60 +1.20 84.40 2045 ---- 91.70B 79.50A 79.50A 88.30 +1.30 87.00 2 2050 ---- 94.50B 81.90A 81.90A 91.00 +1.30 89.70 59 2055 ---- 97.30B 84.60A 84.60A 93.80 +1.40 92.40 2060 ---- 100.30B 87.30A 87.30A 96.70 +1.50 95.20 3 2065 ---- 103.20B 90.00A 90.00A 99.50 +1.40 98.10 2070 ---- 106.20B 92.70A 92.70A 102.50 +1.60 100.90 151 2075 ---- 109.30B 95.50A 95.50A 105.50 +1.60 103.90 2080 ---- 112.40B 98.30A 98.30A 108.50 +1.60 106.90 1 2085 ---- 115.60B 101.20A 101.20A 111.60 +1.70 109.90 4 2090 ---- 118.80B 104.10A 104.10A 114.70 +1.80 112.90 2 2095 ---- 122.00B 107.10A 107.10A 117.80 +1.70 116.10 2100 ---- 125.30B 110.00A 110.00A 121.00 +1.80 119.20 2 2105 ---- 128.60B 113.20A 113.20A 124.30 +1.90 122.40 2110 ---- 132.00B 116.30A 116.30A 127.60 +1.90 125.70 2 2115 ---- 135.40B 119.40A 119.40A 130.90 +2.00 128.90 2120 ---- 138.80B 122.60A 122.60A 134.30 +2.00 132.30 1 2125 ---- 142.30B 125.80A 125.80A 137.70 +2.10 135.60 16 2130 ---- 145.80B 129.10A 129.10A 141.10 +2.10 139.00 2135 ---- 149.40B 132.40A 132.40A 144.60 +2.10 142.50 2140 ---- 152.90B 135.80A 135.80A 148.20 +2.30 145.90 2145 ---- 156.60B 139.20A 139.20A 151.70 +2.20 149.50 2150 ---- 160.20B 142.60A 142.60A 155.30 +2.30 153.00 2155 ---- 163.90B 146.00A 146.00A 158.90 +2.30 156.60 2160 ---- 167.60B 149.50A 149.50A 162.60 +2.40 160.20 1 2165 ---- 171.40B 153.10A 153.10A 166.30 +2.40 163.90 1 2170 ---- 175.10B 156.60A 156.60A 170.00 +2.50 167.50 2175 ---- 179.00B 160.20A 160.20A 173.80 +2.50 171.30 2180 ---- 182.80B 163.90A 163.90A 177.60 +2.60 175.00 2185 ---- 186.70B 167.50A 167.50A 181.40 +2.60 178.80 2190 ---- 190.60B 171.20A 171.20A 185.20 +2.60 182.60 2195 ---- 194.50B 175.00A 175.00A 189.10 +2.70 186.40 2200 ---- 198.40B 178.70A 178.70A 193.00 +2.70 190.30 2205 ---- 202.40B 182.50A 182.50A 197.00 +2.80 194.20 2210 ---- 206.40B 186.30A 186.30A 200.90 +2.80 198.10 2215 ---- 210.40B 190.20A 190.20A 204.90 +2.80 202.10 2220 ---- 214.50B 194.10A 194.10A 208.90 +2.90 206.00 2225 ---- 218.50B 198.00A 198.00A 213.00 +3.00 210.00 2230 ---- 222.60B 201.90A 201.90A 217.00 +3.00 214.00 2235 ---- 226.70B 205.80A 205.80A 221.10 +3.00 218.10 2240 ---- 230.90B 209.80A 209.80A 225.20 +3.10 222.10 2245 ---- 235.00B 213.80A 213.80A 229.30 +3.10 226.20 2250 ---- 239.20B 217.80A 217.80A 233.50 +3.20 230.30 1 2255 ---- 243.40B 221.80A 221.80A 237.60 +3.10 234.50 2260 ---- 247.60B 225.90A 225.90A 241.80 +3.20 238.60 2265 ---- 251.80B 230.00A 230.00A 246.00 +3.20 242.80 1 2270 ---- 256.10B 234.10A 234.10A 250.20 +3.30 246.90 2275 ---- 260.30B 238.20A 238.20A 254.50 +3.40 251.10 6 2280 ---- 264.60B 242.40A 242.40A 258.70 +3.30 255.40 2285 ---- 268.90B 246.60A 246.60A 263.00 +3.40 259.60 2290 ---- 273.30B 250.70A 250.70A 267.30 +3.40 263.90 2295 ---- 277.60B 254.90A 254.90A 271.60 +3.50 268.10 2300 ---- 282.00B 259.20A 259.20A 275.90 +3.50 272.40 2305 ---- 286.30B 263.40A 263.40A 280.30 +3.60 276.70 2310 ---- 290.70B 267.70A 267.70A 284.60 +3.60 281.00 2320 ---- 299.50B 276.30A 276.30A 293.40 +3.70 289.70 1 2325 ---- 304.00B 280.60A 280.60A 297.80 +3.70 294.10 1 2330 ---- 308.40B 284.90A 284.90A 302.20 +3.70 298.50 1 2340 ---- 317.30B 293.60A 293.60A 311.10 +3.80 307.30 1 2350 ---- 326.30B 302.40A 302.40A 320.00 +3.90 316.10 4 2360 ---- 335.30B 311.20A 311.20A 329.00 +3.90 325.10 2370 ---- 344.40B 320.00A 320.00A 338.00 +4.00 334.00 3 2375 ---- 349.00B 324.50A 324.50A 342.60 +4.10 338.50 6 2380 ---- 353.50B 329.00A 329.00A 347.10 +4.10 343.00 3 2390 ---- 362.70B 337.90A 337.90A 356.20 +4.10 352.10 2400 ---- 371.90B 347.00A 347.00A 365.40 +4.20 361.20 88 2410 ---- 381.10B 356.00A 356.00A 374.60 +4.30 370.30 2425 ---- 395.00B 369.70A 369.70A 388.50 +4.40 384.10 109 2450 ---- 418.40B 392.70A 392.70A 411.70 +4.50 407.20 5 2475 ---- 442.00B 415.90A 415.90A 435.20 +4.60 430.60 5 2500 ---- 465.70B 439.40A 439.40A 458.90 +4.80 454.10 1 2525 ---- 489.60B 463.00A 463.00A 482.70 +4.90 477.80 5 2550 ---- 513.60B 486.70A 486.70A 506.70 +5.00 501.70 12 2575 ---- 537.80B 510.60A 510.60A 530.80 +5.20 525.60 14 2600 ---- 562.00B 534.60A 534.60A 555.00 +5.30 549.70 2800 ---- 758.70B 730.10A 730.10A 751.80 +5.90 745.90 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 UNCH .10 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1 1265 ---- ---- ---- ---- .20 -.10 .30 1270 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 .40 1310 ---- ---- ---- ---- .30 -.10 .40 1315 ---- ---- ---- ---- .30 -.10 .40 1320 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 UNCH .40 701 1330 ---- ---- ---- ---- .40 UNCH .40 1335 ---- ---- ---- ---- .40 UNCH .40 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 2002 1355 ---- ---- ---- ---- .50 UNCH .50 1360 ---- ---- ---- ---- .50 UNCH .50 1365 ---- ---- ---- ---- .50 UNCH .50 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .50 -.10 .60 733 1380 ---- ---- ---- ---- .50 -.10 .60 1 1385 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .60 UNCH .60 1395 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .60 -.10 .70 746 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .70 UNCH .70 1415 ---- ---- ---- ---- .70 -.10 .80 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 1430 ---- ---- ---- ---- .80 UNCH .80 1435 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .80 -.10 .90 501 1445 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .90 UNCH .90 1753 1455 ---- ---- ---- ---- .90 -.10 1.00 1460 ---- ---- ---- ---- .90 -.10 1.00 1465 ---- ---- ---- ---- 1.00 -.10 1.10 75 1470 ---- ---- ---- ---- 1.00 -.10 1.10 4 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1485 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.20 -.10 1.30 1495 ---- ---- ---- ---- 1.20 -.10 1.30 1500 ---- ---- ---- ---- 1.30 -.10 1.40 614 1505 ---- ---- ---- ---- 1.30 -.10 1.40 1510 ---- ---- ---- ---- 1.40 -.10 1.50 25 1515 ---- ---- ---- ---- 1.40 -.10 1.50 1520 ---- ---- ---- ---- 1.50 -.10 1.60 1525 ---- ---- ---- ---- 1.60 UNCH 1.60 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1535 ---- ---- ---- ---- 1.70 -.10 1.80 1 1540 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 3 1545 ---- ---- ---- ---- 1.90 UNCH 1.90 1550 ---- ---- ---- ---- 2.00 UNCH 2.00 3565 1555 ---- ---- ---- ---- 2.10 UNCH 2.10 1560 ---- ---- ---- ---- 2.10 -.10 2.20 1565 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1570 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 3 1575 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 510 1580 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1 1585 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1590 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 5 1595 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1600 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 1 1532 1605 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1610 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 1615 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 1620 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1625 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 211 1630 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 43 1635 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 1640 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1 1645 ---- ---- 4.40A 4.40A 4.70 -.10 4.80 1650 ---- ---- 4.60A 4.60A 4.90 -.10 5.00 503 1655 ---- ---- 4.80A 4.80A 5.10 -.10 5.20 1 1660 ---- ---- 5.00A 5.00A 5.30 -.20 5.50 103 1665 ---- ---- 5.20A 5.20A 5.60 -.10 5.70 1670 ---- ---- 5.40A 5.40A 5.80 -.20 6.00 35 1675 ---- ---- 5.70A 5.70A 6.10 -.10 6.20 60 1680 ---- ---- 5.90A 5.90A 6.40 -.10 6.50 1685 ---- ---- 6.20A 6.20A 6.60 -.20 6.80 1690 ---- ---- 6.40A 6.40A 6.90 -.20 7.10 1695 ---- ---- 6.70A 6.70A 7.20 -.20 7.40 2 1700 ---- ---- 7.00A 7.00A 7.50 -.20 35 7.70 3 4411 1705 ---- ---- 7.30A 7.30A 7.90 -.10 8.00 4 1710 ---- ---- 7.60A 7.60A 8.20 -.10 8.30 103 1715 ---- ---- 7.90A 7.90A 8.50 -.20 8.70 2 1720 ---- ---- 8.20A 8.20A 8.90 -.10 9.00 3 1725 ---- ---- 8.60A 8.60A 9.30 -.10 9.40 282 1730 ---- ---- 8.90A 8.90A 9.70 -.10 9.80 7 1735 ---- ---- 9.30A 9.30A 10.10 -.10 10.20 3 1740 ---- 10.70B 9.70A 10.70B 10.50 -.10 10.60 1001 1745 ---- ---- 10.10A 10.10A 10.90 -.20 11.10 1 1750 ---- 11.60B 10.50A 11.60B 11.40 -.10 11.50 1132 1755 ---- 12.10B 10.90A 12.10B 11.80 -.20 12.00 1760 ---- 12.60B 11.40A 12.60B 12.30 -.20 12.50 7 1765 ---- 13.20B 11.80A 13.20B 12.80 -.20 13.00 150 1770 ---- 13.70B 12.30A 13.70B 13.40 -.10 13.50 33 1775 12.70 14.30B 12.70 13.90B 13.90 -.20 1 14.10 2 583 1780 ---- 14.90B 13.30A 14.90B 14.50 -.10 14.60 15 1785 ---- 15.50B 13.80A 15.50B 15.10 -.10 15.20 1 1790 ---- 16.20B 14.40A 16.20B 15.70 -.10 15.80 1 1795 15.00 16.90B 15.00 16.40B 16.30 -.20 1 16.50 31 1800 ---- 17.60B 15.60A 17.60B 17.00 -.10 35 17.10 2982 1805 ---- 18.30B 16.20A 18.30B 17.70 -.10 17.80 10 1810 ---- 19.10B 16.80A 19.10B 18.40 -.10 18.50 1815 ---- 19.90B 17.50A 19.90B 19.20 -.10 19.30 26 1820 ---- 20.70B 18.20A 18.20A 20.00 -.10 20.10 1 1825 ---- 21.60B 18.90A 18.90A 20.80 -.10 20.90 1 117 1830 ---- 22.50B 19.70A 19.70A 21.60 -.10 21.70 8 1835 ---- 23.40B 20.40A 20.40A 22.50 -.10 22.60 31 1840 ---- 24.40B 21.20A 21.20A 23.40 -.10 23.50 106 1845 ---- 25.40B 22.10A 22.10A 24.40 UNCH 24.40 1 1850 ---- 26.40B 23.00A 23.00A 25.40 UNCH 21 25.40 473 1855 ---- 27.50B 23.90A 23.90A 26.40 UNCH 26.40 3 1860 ---- 28.60B 24.80A 24.80A 27.40 UNCH 27.40 75 1865 ---- 29.70B 25.70A 25.70A 28.50 UNCH 28.50 75 1870 ---- 30.90B 26.80A 26.80A 29.60 UNCH 29.60 206 1875 31.10 32.10B 27.80A 31.10 30.80 UNCH 1 30.80 454 1880 ---- 33.40B 28.90A 28.90A 32.00 +.10 31.90 170 1885 ---- 34.70B 30.00A 30.00A 33.30 +.10 33.20 11 1890 ---- 36.00B 31.10A 31.10A 34.60 +.10 34.50 2 1895 ---- 37.40B 32.30A 32.30A 35.90 +.10 35.80 10 1900 33.40 38.90B 33.40 37.80B 37.30 +.20 51 37.10 3306 1905 ---- 40.30B 34.80A 34.80A 38.70 +.20 38.50 10 1910 ---- 41.80B 36.10A 36.10A 40.10 +.10 40.00 50 1915 ---- 43.40B 37.50A 37.50A 41.60 +.10 41.50 1920 ---- 45.00B 38.90A 38.90A 43.20 +.20 43.00 3 1925 ---- 46.60B 40.30A 40.30A 44.80 +.20 44.60 189 1930 ---- 48.30B 41.80A 41.80A 46.40 +.20 46.20 1935 ---- 50.10B 43.30A 43.30A 48.10 +.20 47.90 7 1940 ---- 51.90B 44.80A 44.80A 49.80 +.20 49.60 75 1945 ---- 53.70B 46.40A 46.40A 51.60 +.30 51.30 288 1950 ---- 55.70B 48.10A 48.10A 53.40 +.30 21 53.10 301 1955 ---- 57.50B 49.80A 49.80A 55.30 +.40 54.90 13 1960 ---- 59.50B 51.50A 51.50A 57.20 +.40 56.80 1 1965 ---- 61.60B 53.30A 53.30A 59.20 +.50 58.70 1 1970 ---- 63.70B 55.10A 55.10A 61.20 +.50 60.70 88 1975 63.30 65.70B 57.00A 64.00B 63.20 +.50 10 62.70 252 1980 ---- 67.80B 58.90A 58.90A 65.30 +.50 64.80 2 14 1985 ---- 70.00B 60.90A 60.90A 67.50 +.60 66.90 26 1990 ---- 72.30B 62.90A 62.90A 69.70 +.60 69.10 63 1995 ---- 74.60B 64.90A 64.90A 71.90 +.60 71.30 6 2000 ---- 77.00B 67.00A 67.00A 74.20 +.70 73.50 1567 2005 ---- 79.40B 69.20A 69.20A 76.50 +.70 75.80 215 2010 ---- 81.80B 71.40A 71.40A 78.90 +.80 78.10 12 2015 ---- 84.30B 73.60A 73.60A 81.30 +.80 80.50 3 46 2020 78.90 86.90B 75.90A 75.90A 83.80 +.80 25 83.00 4 2025 ---- 89.50B 78.30A 78.30A 86.40 +1.00 85.40 3 2030 ---- 92.10B 80.70A 80.70A 88.90 +.90 88.00 25 2035 ---- 94.80B 83.10A 83.10A 91.50 +1.00 90.50 160 2040 ---- 97.50B 85.60A 85.60A 94.20 +1.10 93.10 90 2045 ---- 100.30B 88.10A 88.10A 96.90 +1.10 95.80 11 2050 ---- 103.10B 90.70A 90.70A 99.70 +1.20 98.50 5 310 2055 ---- 105.90B 93.30A 93.30A 102.50 +1.30 10 101.20 5 2060 ---- 108.80B 95.90A 95.90A 105.30 +1.30 104.00 8 63 2065 ---- 111.70B 98.60A 98.60A 108.20 +1.30 106.90 3 2070 ---- 114.70B 101.40A 101.40A 111.10 +1.40 109.70 25 2075 ---- 117.70B 104.20A 104.20A 114.10 +1.40 112.70 130 2080 ---- 120.80B 107.00A 107.00A 117.10 +1.50 115.60 10 2085 ---- 124.00B 109.90A 109.90A 120.20 +1.60 118.60 36 2090 ---- 127.10B 112.80A 112.80A 123.30 +1.60 121.70 39 2095 ---- 130.30B 115.80A 115.80A 126.40 +1.60 124.80 2100 ---- 133.60B 118.80A 118.80A 129.60 +1.70 127.90 440 2105 ---- 136.90B 121.80A 121.80A 132.80 +1.80 131.00 2110 ---- 140.20B 124.90A 124.90A 136.10 +1.90 134.20 2115 ---- 143.60B 128.00A 128.00A 139.40 +1.90 137.50 2120 ---- 147.00B 131.20A 131.20A 142.70 +1.90 140.80 6 2125 ---- 150.40B 134.40A 134.40A 146.00 +1.90 144.10 2130 ---- 153.90B 137.60A 137.60A 149.50 +2.10 147.40 2135 ---- 157.40B 140.90A 140.90A 152.90 +2.10 150.80 2140 ---- 160.90B 144.20A 144.20A 156.40 +2.10 154.30 2145 ---- 164.50B 147.50A 147.50A 159.90 +2.20 157.70 2150 ---- 168.00B 150.90A 150.90A 163.40 +2.20 161.20 2155 ---- 171.70B 154.40A 154.40A 167.00 +2.30 164.70 2160 ---- 175.30B 157.80A 157.80A 170.60 +2.30 168.30 2165 ---- 179.00B 161.30A 161.30A 174.20 +2.30 171.90 2170 ---- 182.80B 164.80A 164.80A 177.90 +2.40 175.50 1 2175 ---- 186.50B 168.40A 168.40A 181.60 +2.40 179.20 2180 ---- 190.30B 172.00A 172.00A 185.30 +2.40 182.90 2185 ---- 194.10B 175.60A 175.60A 189.10 +2.50 186.60 2190 ---- 197.90B 179.20A 179.20A 192.90 +2.60 190.30 1 2195 ---- 201.80B 182.90A 182.90A 196.70 +2.60 194.10 2200 ---- 205.60B 186.60A 186.60A 200.50 +2.60 197.90 57 2205 ---- 209.60B 190.30A 190.30A 204.40 +2.70 201.70 2210 ---- 213.50B 194.10A 194.10A 208.30 +2.70 205.60 2215 ---- 217.50B 197.90A 197.90A 212.20 +2.70 209.50 2220 ---- 221.40B 201.70A 201.70A 216.10 +2.70 213.40 2225 ---- 225.40B 205.50A 205.50A 220.10 +2.80 217.30 2230 ---- 229.50B 209.40A 209.40A 224.10 +2.90 221.20 2235 ---- 233.50B 213.30A 213.30A 228.10 +2.90 225.20 2240 ---- 237.60B 217.20A 217.20A 232.10 +2.90 229.20 2245 ---- 241.70B 221.10A 221.10A 236.10 +2.90 233.20 2250 ---- 245.80B 225.10A 225.10A 240.20 +2.90 237.30 1 2255 ---- 249.90B 229.10A 229.10A 244.30 +3.00 241.30 2260 ---- 254.00B 233.10A 233.10A 248.40 +3.00 245.40 2265 ---- 258.20B 237.10A 237.10A 252.60 +3.10 249.50 2270 ---- 262.40B 241.10A 241.10A 256.70 +3.10 253.60 2275 ---- 266.60B 245.20A 245.20A 260.90 +3.10 257.80 2280 ---- 270.80B 249.30A 249.30A 265.10 +3.20 261.90 2285 ---- 275.00B 253.40A 253.40A 269.30 +3.20 266.10 2290 ---- 279.30B 257.50A 257.50A 273.50 +3.20 270.30 2295 ---- 283.50B 261.60A 261.60A 277.70 +3.20 274.50 2300 ---- 287.80B 265.80A 265.80A 282.00 +3.30 278.70 50 2305 ---- 292.10B 270.00A 270.00A 286.20 +3.30 282.90 2310 ---- 296.40B 274.20A 274.20A 290.50 +3.30 287.20 2315 ---- 300.80B 278.40A 278.40A 294.80 +3.40 291.40 2320 ---- 305.10B 282.60A 282.60A 299.10 +3.40 295.70 2325 ---- 309.50B 286.80A 286.80A 303.50 +3.50 300.00 4 2330 ---- 313.80B 291.10A 291.10A 307.80 +3.50 304.30 2335 ---- 318.20B 295.40A 295.40A 312.20 +3.60 308.60 2340 ---- 322.60B 299.60A 299.60A 316.50 +3.60 312.90 2345 ---- 327.00B 303.90A 303.90A 320.90 +3.60 317.30 2350 ---- 331.50B 308.30A 308.30A 325.30 +3.60 321.70 2 2360 ---- 340.30B 316.90A 316.90A 334.20 +3.80 330.40 2370 ---- 349.20B 325.60A 325.60A 343.00 +3.80 339.20 1 2375 ---- 353.70B 330.00A 330.00A 347.50 +3.90 343.60 29 2380 ---- 358.20B 334.40A 334.40A 352.00 +3.90 348.10 2390 ---- 367.20B 343.20A 343.20A 360.90 +3.90 357.00 2400 ---- 376.30B 352.10A 352.10A 370.00 +4.10 365.90 1 2410 ---- 385.40B 361.00A 361.00A 379.00 +4.10 374.90 2420 ---- 394.50B 370.00A 370.00A 388.10 +4.20 383.90 2 2425 ---- 399.10B 374.50A 374.50A 392.70 +4.20 388.50 6 2430 ---- 403.70B 379.00A 379.00A 397.30 +4.30 393.00 2 2440 ---- 412.90B 388.00A 388.00A 406.40 +4.30 402.10 8 2450 ---- 422.10B 397.10A 397.10A 415.60 +4.30 411.30 76 2475 ---- 445.40B 420.00A 420.00A 438.80 +4.50 434.30 4 2490 ---- 459.40B 433.80A 433.80A 452.80 +4.60 448.20 2500 ---- 468.80B 443.10A 443.10A 462.10 +4.60 457.50 91 2525 ---- 492.40B 466.40A 466.40A 485.70 +4.80 480.90 2550 ---- 516.20B 489.90A 489.90A 509.30 +4.80 504.50 1 2575 ---- 540.00B 513.50A 513.50A 533.20 +5.00 528.20 3 2600 ---- 564.00B 537.20A 537.20A 557.10 +5.00 552.10 54 2625 ---- 588.10B 561.10A 561.10A 581.20 +5.20 576.00 2650 ---- 612.40B 585.10A 585.10A 605.40 +5.30 600.10 2700 ---- 661.10B 633.50A 633.50A 654.00 +5.40 648.60 1 2750 ---- 710.00B 682.10A 682.10A 703.00 +5.60 697.40 2800 ---- 759.30B 731.10A 731.10A 752.30 +5.70 746.60 1 2900 ---- 858.40B 829.70A 829.70A 851.60 +6.00 845.60 3000 ---- 956.30B 929.20A 929.20A 951.60 +6.10 945.50 1 3100 ---- 1056.20B 1031.40A 1055.50B 1051.60 +6.10 1045.50 3200 ---- 1155.70B 1131.30A 1155.70B 1151.60 +6.10 1145.50 3400 ---- 1355.90B 1331.30A 1355.50B 1351.60 +6.10 1345.50 3600 ---- 1555.80B 1531.20A 1555.40B 1551.60 +6.10 1545.50 3800 ---- 1755.60B 1731.30A 1755.10B 1751.60 +6.10 1745.50 4000 ---- 1955.50B 1931.30A 1955.10B 1951.60 +6.10 1945.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 24 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 UNCH .60 145 1375 ---- ---- ---- ---- .70 -.10 .80 50 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 3 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1 1450 ---- ---- ---- ---- 1.20 -.10 1.30 2 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1 1490 ---- ---- ---- ---- 1.60 -.10 1.70 1500 ---- ---- ---- ---- 1.70 -.10 1.80 1 1510 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1520 ---- ---- ---- ---- 2.00 -.10 2.10 1525 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1530 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1535 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1540 ---- ---- ---- ---- 2.40 UNCH 2.40 1545 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1550 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1555 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1560 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1565 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1570 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 10 1575 3.00 3.00 3.00 3.00 3.20 -.10 1 3.30 1580 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1585 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1590 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1 1595 ---- ---- 3.60A 3.60A 3.80 -.10 3.90 1600 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1605 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 1610 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 1615 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1620 ---- ---- 4.40A 4.40A 4.60 -.10 4.70 534 1625 ---- ---- 4.60A 4.60A 4.80 -.10 4.90 1630 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 1635 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 1640 ---- ---- 5.20A 5.20A 5.50 -.10 5.60 1645 ---- ---- 5.40A 5.40A 5.70 -.10 5.80 1650 ---- ---- 5.60A 5.60A 5.90 -.20 6.10 82 1655 ---- ---- 5.80A 5.80A 6.10 -.20 6.30 1660 ---- ---- 6.00A 6.00A 6.40 -.10 6.50 1665 ---- ---- 6.30A 6.30A 6.60 -.20 6.80 1670 ---- ---- 6.50A 6.50A 6.90 -.20 7.10 1675 ---- ---- 6.80A 6.80A 7.20 -.20 7.40 1680 ---- ---- 7.10A 7.10A 7.50 -.10 7.60 1685 ---- ---- 7.40A 7.40A 7.80 -.10 7.90 1690 ---- ---- 7.70A 7.70A 8.10 -.20 8.30 1695 ---- ---- 8.00A 8.00A 8.40 -.20 8.60 1 1700 ---- ---- 8.30A 8.30A 8.70 -.20 8.90 15 1705 ---- ---- 8.60A 8.60A 9.10 -.10 9.20 1710 ---- ---- 8.90A 8.90A 9.40 -.20 9.60 1715 ---- ---- 9.20A 9.20A 9.80 -.20 10.00 1 1720 ---- ---- 9.60A 9.60A 10.20 -.20 10.40 1725 ---- 10.80B 9.90A 10.80B 10.60 -.10 10.70 1730 ---- ---- 10.30A 10.30A 11.00 -.20 11.20 1735 ---- 11.70B 10.70A 11.70B 11.40 -.20 11.60 1740 ---- 12.10B 11.10A 12.10B 11.90 -.10 12.00 1745 ---- 12.60B 11.50A 12.60B 12.30 -.20 12.50 1750 ---- 13.10B 11.90A 13.10B 12.80 -.20 13.00 134 1755 ---- 13.60B 12.40A 13.60B 13.30 -.10 13.40 1760 ---- 14.10B 12.80A 14.10B 13.80 -.20 14.00 1765 ---- 14.70B 13.30A 14.70B 14.30 -.20 14.50 1770 ---- 15.30B 13.80A 15.30B 14.90 -.10 15.00 1775 ---- 15.90B 14.30A 15.90B 15.50 -.10 15.60 1780 ---- 16.50B 14.90A 16.50B 16.10 -.10 16.20 1 1785 ---- 17.10B 15.40A 17.10B 16.70 -.10 16.80 1 1790 ---- 17.80B 16.00A 17.80B 17.30 -.20 17.50 2 1795 ---- 18.50B 16.60A 18.50B 18.00 -.10 18.10 1800 ---- 19.20B 17.20A 19.20B 18.70 -.10 18.80 14 1805 ---- 19.90B 17.80A 19.90B 19.40 -.10 19.50 1 1810 ---- 20.70B 18.50A 20.70B 20.10 -.20 20.30 2 1815 ---- 21.50B 19.20A 21.50B 20.90 -.10 21.00 1820 ---- 22.30B 19.90A 22.30B 21.70 -.10 21.80 1 1825 ---- 23.20B 20.60A 23.20B 22.50 -.10 22.60 250 1830 ---- 24.10B 21.40A 24.10B 23.30 -.20 23.50 25 1835 ---- 25.00B 22.20A 25.00B 24.20 -.20 24.40 1 1840 ---- 26.00B 23.00A 26.00B 25.10 -.20 25.30 7 1845 ---- 27.00B 23.80A 27.00B 26.00 -.20 26.20 1850 ---- 28.00B 24.70A 24.70A 27.00 -.20 27.20 12 197 1855 ---- 29.00B 25.60A 25.60A 28.00 -.20 28.20 1860 ---- 30.10B 26.60A 30.10B 29.10 -.10 29.20 1865 ---- 31.20B 27.50A 27.50A 30.10 -.20 30.30 1870 ---- 32.40B 28.50A 28.50A 31.20 -.20 31.40 1875 ---- 33.60B 29.60A 29.60A 32.40 -.10 32.50 1880 ---- 34.80B 30.60A 30.60A 33.60 -.10 33.70 1885 ---- 36.10B 31.70A 31.70A 34.80 -.10 34.90 1890 ---- 37.40B 32.90A 32.90A 36.10 UNCH 36.10 1 1895 ---- 38.80B 34.10A 34.10A 37.40 UNCH 37.40 1900 ---- 40.10B 35.30A 35.30A 38.70 UNCH 38.70 27 1905 ---- 41.60B 36.50A 36.50A 40.10 UNCH 40.10 1910 ---- 43.00B 37.80A 37.80A 41.50 +.10 41.40 1 1915 ---- 44.50B 39.10A 39.10A 42.90 UNCH 42.90 1920 ---- 46.10B 40.50A 40.50A 44.40 UNCH 44.40 1 1925 ---- 47.70B 41.90A 41.90A 46.00 +.10 45.90 20 1930 ---- 49.30B 43.30A 43.30A 47.60 +.20 47.40 1935 ---- 51.00B 44.80A 44.80A 49.20 +.20 49.00 1940 ---- 52.70B 46.30A 46.30A 50.90 +.20 50.70 1945 ---- 54.50B 47.80A 47.80A 52.60 +.30 52.30 1 1950 ---- 56.30B 49.40A 49.40A 54.30 +.20 54.10 105 1955 ---- 58.10B 51.10A 51.10A 56.10 +.30 55.80 1960 ---- 60.00B 52.70A 52.70A 57.90 +.30 57.60 1965 ---- 61.90B 54.40A 54.40A 59.80 +.30 59.50 1 1970 ---- 63.90B 56.20A 56.20A 61.70 +.30 61.40 1975 ---- 65.90B 58.00A 58.00A 63.70 +.40 63.30 1980 ---- 67.90B 59.80A 59.80A 65.70 +.40 65.30 5 1985 ---- 70.10B 61.70A 61.70A 67.70 +.40 67.30 1 1990 ---- 72.20B 63.70A 63.70A 69.80 +.40 69.40 1995 ---- 74.40B 65.70A 65.70A 72.00 +.50 71.50 2000 ---- 76.60B 67.70A 67.70A 74.10 +.40 73.70 201 2005 ---- 78.90B 69.70A 69.70A 76.40 +.60 75.80 2010 ---- 81.30B 71.80A 71.80A 78.60 +.50 78.10 2015 ---- 83.60B 74.00A 74.00A 80.90 +.50 80.40 2020 ---- 86.00B 76.10A 76.10A 83.30 +.60 82.70 2025 ---- 88.50B 78.40A 78.40A 85.70 +.60 85.10 2030 ---- 91.00B 80.60A 80.60A 88.10 +.60 87.50 2035 ---- 93.60B 83.00A 83.00A 90.60 +.70 89.90 2040 ---- 96.10B 85.30A 85.30A 93.10 +.70 92.40 1 2045 ---- 98.80B 87.70A 87.70A 95.70 +.80 94.90 2050 ---- 101.50B 90.10A 90.10A 98.30 +.80 97.50 138 2055 ---- 104.20B 92.60A 92.60A 101.00 +.90 100.10 2060 ---- 106.90B 95.20A 95.20A 103.70 +.90 102.80 30 2065 ---- 109.70B 97.70A 97.70A 106.40 +.90 105.50 2070 ---- 112.60B 100.30A 100.30A 109.20 +1.00 108.20 2075 ---- 115.50B 103.00A 103.00A 112.00 +1.00 111.00 2080 ---- 118.40B 105.70A 105.70A 114.90 +1.00 113.90 2 2085 ---- 121.40B 108.40A 108.40A 117.80 +1.10 116.70 2090 ---- 124.40B 111.20A 111.20A 120.70 +1.10 119.60 2095 ---- 127.40B 114.00A 114.00A 123.70 +1.10 122.60 2100 ---- 130.50B 116.80A 116.80A 126.70 +1.10 125.60 5 2105 ---- 133.60B 119.70A 119.70A 129.80 +1.20 128.60 2110 ---- 136.80B 122.70A 122.70A 132.90 +1.30 131.60 2115 ---- 140.00B 125.60A 125.60A 136.00 +1.30 134.70 2120 ---- 143.20B 128.60A 128.60A 139.20 +1.30 137.90 2125 ---- 146.50B 131.70A 131.70A 142.40 +1.40 141.00 2130 ---- 149.80B 134.80A 134.80A 145.60 +1.40 144.20 2135 ---- 153.20B 137.90A 137.90A 148.90 +1.40 147.50 2140 ---- 156.50B 141.10A 141.10A 152.20 +1.40 150.80 2145 ---- 159.90B 144.30A 144.30A 155.60 +1.50 154.10 2150 ---- 163.40B 147.50A 147.50A 159.00 +1.60 157.40 2155 ---- 166.90B 150.70A 150.70A 162.40 +1.60 160.80 2160 ---- 170.40B 154.00A 154.00A 165.80 +1.60 164.20 2165 ---- 173.90B 157.40A 157.40A 169.30 +1.70 167.60 2170 ---- 177.50B 160.70A 160.70A 172.80 +1.70 171.10 2175 ---- 181.00B 164.10A 164.10A 176.40 +1.80 174.60 2180 ---- 184.70B 167.60A 167.60A 180.00 +1.90 178.10 2185 ---- 188.30B 171.00A 171.00A 183.60 +1.90 181.70 2190 ---- 192.00B 174.50A 174.50A 187.20 +1.90 185.30 2195 ---- 195.70B 178.00A 178.00A 190.90 +2.00 188.90 2200 ---- 199.40B 181.60A 181.60A 194.50 +2.00 192.50 2205 ---- 203.20B 185.20A 185.20A 198.30 +2.10 196.20 2210 ---- 207.00B 188.80A 188.80A 202.00 +2.10 199.90 2215 ---- 210.80B 192.40A 192.40A 205.80 +2.20 203.60 2220 ---- 214.60B 196.10A 196.10A 209.50 +2.10 207.40 2225 ---- 218.50B 199.80A 199.80A 213.40 +2.30 211.10 2230 ---- 222.30B 203.50A 203.50A 217.20 +2.30 214.90 2235 ---- 226.30B 207.20A 207.20A 221.10 +2.30 218.80 2240 ---- 230.20B 211.00A 211.00A 225.00 +2.40 222.60 2245 ---- 234.10B 214.80A 214.80A 228.90 +2.40 226.50 2250 ---- 238.10B 218.60A 218.60A 232.80 +2.40 230.40 2255 ---- 242.10B 222.40A 222.40A 236.70 +2.40 234.30 2260 ---- 246.10B 226.30A 226.30A 240.70 +2.50 238.20 2265 ---- 250.10B 230.20A 230.20A 244.70 +2.50 242.20 2270 ---- 254.10B 234.10A 234.10A 248.70 +2.50 246.20 2275 ---- 258.20B 238.00A 238.00A 252.70 +2.50 250.20 2280 ---- 262.30B 241.90A 241.90A 256.80 +2.60 254.20 2285 ---- 266.40B 245.90A 245.90A 260.90 +2.70 258.20 2290 ---- 270.50B 249.90A 249.90A 265.00 +2.70 262.30 2295 ---- 274.70B 253.90A 253.90A 269.10 +2.80 266.30 2300 ---- 278.80B 257.90A 257.90A 273.20 +2.80 270.40 1 2305 ---- 283.00B 261.90A 261.90A 277.30 +2.80 274.50 2310 ---- 287.20B 266.00A 266.00A 281.50 +2.80 278.70 2315 ---- 291.40B 270.10A 270.10A 285.70 +2.90 282.80 2320 ---- 295.60B 274.20A 274.20A 289.90 +2.90 287.00 2325 ---- 299.80B 278.30A 278.30A 294.10 +3.00 291.10 2330 ---- 304.10B 282.40A 282.40A 298.30 +3.00 295.30 2340 ---- 312.60B 290.70A 290.70A 306.80 +3.00 303.80 2350 ---- 321.20B 299.10A 299.10A 315.30 +3.10 312.20 1 2360 ---- 329.90B 307.60A 307.60A 323.90 +3.10 320.80 2370 ---- 338.60B 316.10A 316.10A 332.60 +3.20 329.40 2375 ---- 343.00B 320.30A 320.30A 336.90 +3.20 333.70 2380 ---- 347.40B 324.60A 324.60A 341.30 +3.20 338.10 2390 ---- 356.20B 333.20A 333.20A 350.10 +3.30 346.80 2400 ---- 365.00B 341.90A 341.90A 358.90 +3.40 355.50 1 2410 ---- 373.90B 350.60A 350.60A 367.70 +3.40 364.30 2420 ---- 382.90B 359.40A 359.40A 376.60 +3.40 373.20 2425 ---- 387.40B 363.80A 363.80A 381.10 +3.50 377.60 2450 ---- 410.00B 385.90A 385.90A 403.60 +3.70 399.90 15 2475 ---- 432.80B 408.40A 408.40A 426.30 +3.80 422.50 2500 ---- 455.80B 431.00A 431.00A 449.30 +4.00 445.30 33 2525 ---- 479.00B 453.90A 453.90A 472.40 +4.10 468.30 1 2550 ---- 502.40B 477.00A 477.00A 495.70 +4.20 491.50 2575 ---- 526.00B 500.20A 500.20A 519.20 +4.30 514.90 2600 ---- 549.60B 523.60A 523.60A 542.80 +4.40 538.40 3 2700 ---- 645.60B 618.60A 618.60A 638.50 +4.80 633.70 12 3000 ---- 940.80B 912.10A 912.10A 934.00 +5.70 928.30 3500 ---- 1433.20B 1419.10A 1419.10A 1434.00 +5.70 1428.30 4000 ---- 1932.60B 1920.70A 1920.70A 1934.00 +5.70 1928.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .60 +.10 .50 37 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .80 UNCH .80 1 1350 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1490 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 2 1500 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2 1510 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 3 1520 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1525 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1530 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1535 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1540 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 2 1545 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1550 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 3 1555 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1560 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 2 1565 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1570 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1575 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1580 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 1585 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1590 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1595 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1600 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 281 1605 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 1610 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 62 1615 ---- ---- 5.60A 5.60A 5.90 -.10 6.00 1620 ---- ---- 5.80A 5.80A 6.10 -.20 6.30 1625 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 35 1630 ---- ---- 6.30A 6.30A 6.60 -.20 6.80 1635 ---- ---- 6.50A 6.50A 6.80 -.20 7.00 1640 ---- ---- 6.80A 6.80A 7.10 -.20 7.30 1645 ---- ---- 7.00A 7.00A 7.40 -.20 7.60 1650 ---- ---- 7.30A 7.30A 7.70 -.10 7.80 464 1655 ---- ---- 7.60A 7.60A 7.90 -.20 8.10 1660 ---- ---- 7.90A 7.90A 8.20 -.20 8.40 1665 ---- ---- 8.10A 8.10A 8.60 -.10 8.70 1670 ---- ---- 8.40A 8.40A 8.90 -.20 9.10 250 1675 ---- ---- 8.70A 8.70A 9.20 -.20 9.40 1680 ---- ---- 9.10A 9.10A 9.50 -.20 9.70 1685 ---- ---- 9.40A 9.40A 9.90 -.20 10.10 1690 ---- ---- 9.70A 9.70A 10.30 -.10 10.40 1695 ---- ---- 10.10A 10.10A 10.60 -.20 10.80 1700 ---- ---- 10.40A 10.40A 11.00 -.20 11.20 93 1705 ---- ---- 10.80A 10.80A 11.40 -.20 11.60 1710 ---- ---- 11.20A 11.20A 11.90 -.10 12.00 1715 ---- 12.50B 11.60A 12.50B 12.30 -.10 12.40 1720 ---- ---- 12.00A 12.00A 12.70 -.20 12.90 1725 ---- ---- 12.40A 12.40A 13.20 -.20 13.40 1730 ---- 13.90B 12.80A 13.90B 13.70 -.10 13.80 1735 ---- 14.40B 13.30A 13.30A 14.20 -.10 14.30 1 1740 ---- 15.00B 13.70A 15.00B 14.70 -.10 14.80 1745 ---- 15.50B 14.20A 15.50B 15.20 -.20 15.40 588 1750 ---- 16.10B 14.70A 16.10B 15.80 -.10 15.90 104 1755 ---- 16.70B 15.20A 16.70B 16.30 -.20 16.50 1760 ---- 17.30B 15.80A 17.30B 16.90 -.20 17.10 1765 ---- 17.90B 16.30A 17.90B 17.50 -.20 17.70 1 1770 ---- 18.60B 16.90A 18.60B 18.20 -.10 18.30 1775 ---- 19.30B 17.50A 19.30B 18.80 -.10 18.90 1 1780 ---- 20.00B 18.10A 20.00B 19.50 -.10 19.60 1785 ---- 20.70B 18.70A 20.70B 20.20 -.10 20.30 1790 ---- 21.50B 19.40A 21.50B 20.90 -.10 21.00 1795 ---- 22.30B 20.10A 22.30B 21.70 -.10 21.80 1800 ---- 23.10B 20.80A 23.10B 22.40 -.10 22.50 516 1805 ---- 23.90B 21.50A 23.90B 23.20 -.10 23.30 1810 ---- 24.80B 22.20A 24.80B 24.10 UNCH 24.10 1815 ---- 25.60B 23.00A 25.60B 24.90 -.10 25.00 1820 ---- 26.60B 23.80A 26.60B 25.80 -.10 25.90 1825 ---- 27.50B 24.60A 27.50B 26.70 -.10 10 26.80 680 1830 ---- 28.50B 25.50A 28.50B 27.60 -.10 27.70 1835 ---- 29.50B 26.40A 29.50B 28.60 -.10 28.70 1840 ---- 30.60B 27.30A 30.60B 29.60 -.10 29.70 1845 ---- 31.60B 28.20A 31.60B 30.70 UNCH 30.70 1850 ---- 32.70B 29.20A 32.70B 31.70 -.10 31.80 178 1855 ---- 33.90B 30.20A 33.90B 32.80 UNCH 32.80 1860 ---- 35.10B 31.20A 35.10B 33.90 -.10 34.00 1865 ---- 36.30B 32.30A 36.30B 35.10 UNCH 35.10 1870 ---- 37.50B 33.40A 37.50B 36.30 UNCH 36.30 1875 ---- 38.80B 34.50A 34.50A 37.50 -.10 37.60 7 1880 ---- 40.10B 35.60A 40.10B 38.80 UNCH 38.80 1885 ---- 41.50B 36.80A 41.50B 40.10 UNCH 40.10 1890 ---- 42.90B 38.00A 42.90B 41.50 +.10 41.40 1895 ---- 44.30B 39.30A 39.30A 42.90 +.10 42.80 1900 ---- 45.80B 40.60A 40.60A 44.30 +.10 44.20 32 453 1905 ---- 47.30B 41.90A 41.90A 45.70 UNCH 45.70 6 1910 ---- 48.80B 43.30A 43.30A 47.20 +.10 47.10 96 1915 ---- 50.40B 44.70A 44.70A 48.80 +.10 48.70 13 1920 ---- 52.00B 46.10A 46.10A 50.30 +.10 50.20 5 1925 ---- 53.70B 47.60A 47.60A 51.90 +.10 51.80 101 1930 ---- 55.40B 49.10A 49.10A 53.60 +.20 53.40 1935 ---- 57.10B 50.70A 50.70A 55.30 +.20 55.10 1 1940 ---- 58.90B 52.20A 52.20A 57.00 +.20 56.80 9 1945 ---- 60.70B 53.90A 53.90A 58.80 +.20 58.60 1950 ---- 62.60B 55.50A 55.50A 60.60 +.20 60.40 79 1955 ---- 64.50B 57.20A 57.20A 62.40 +.20 62.20 12 1960 ---- 66.40B 59.00A 59.00A 64.30 +.20 64.10 1965 ---- 68.40B 60.80A 60.80A 66.20 +.20 66.00 1970 ---- 70.40B 62.60A 62.60A 68.20 +.30 67.90 1975 ---- 72.50B 64.40A 64.40A 70.20 +.30 69.90 1980 ---- 74.60B 66.30A 66.30A 72.30 +.40 71.90 1985 ---- 76.70B 68.30A 68.30A 74.40 +.40 74.00 24 1990 ---- 78.90B 70.30A 70.30A 76.50 +.40 76.10 1995 ---- 81.10B 72.30A 72.30A 78.70 +.50 78.20 2000 ---- 83.40B 74.40A 74.40A 80.90 +.50 80.40 50 101 2005 ---- 85.70B 76.50A 76.50A 83.20 +.60 82.60 2010 ---- 88.10B 78.60A 78.60A 85.40 +.50 84.90 2015 ---- 90.50B 80.80A 80.80A 87.80 +.60 87.20 2020 ---- 92.90B 83.00A 83.00A 90.20 +.60 89.60 337 2025 ---- 95.40B 85.30A 85.30A 92.60 +.70 91.90 2030 ---- 98.00B 87.60A 87.60A 95.10 +.70 94.40 2035 ---- 100.50B 89.90A 89.90A 97.60 +.80 96.80 2040 ---- 103.10B 92.30A 92.30A 100.10 +.70 99.40 15 2045 ---- 105.80B 94.80A 94.80A 102.70 +.80 101.90 2 2050 ---- 108.50B 97.20A 97.20A 105.30 +.80 104.50 280 2055 ---- 111.20B 99.70A 99.70A 108.00 +.90 107.10 107 2060 ---- 113.90B 102.30A 102.30A 110.70 +.90 109.80 11 2065 ---- 116.70B 104.80A 104.80A 113.40 +.90 112.50 2070 ---- 119.60B 107.50A 107.50A 116.20 +1.00 115.20 2075 ---- 122.50B 110.10A 110.10A 119.10 +1.10 118.00 100 2080 ---- 125.40B 112.80A 112.80A 121.90 +1.00 120.90 2 2085 ---- 128.40B 115.60A 115.60A 124.80 +1.10 123.70 1 2090 ---- 131.40B 118.30A 118.30A 127.80 +1.20 126.60 2095 ---- 134.40B 121.20A 121.20A 130.80 +1.20 129.60 2100 ---- 137.50B 124.00A 124.00A 133.80 +1.20 132.60 2105 ---- 140.60B 126.90A 126.90A 136.80 +1.20 135.60 210 2110 ---- 143.70B 129.80A 129.80A 139.90 +1.30 138.60 2115 ---- 146.90B 132.80A 132.80A 143.10 +1.40 141.70 2120 ---- 150.10B 135.80A 135.80A 146.20 +1.40 144.80 2125 ---- 153.30B 138.80A 138.80A 149.40 +1.40 148.00 2 2130 ---- 156.60B 141.90A 141.90A 152.60 +1.40 151.20 2135 ---- 159.90B 145.00A 145.00A 155.90 +1.50 154.40 2140 ---- 163.30B 148.10A 148.10A 159.20 +1.60 157.60 2145 ---- 166.60B 151.30A 151.30A 162.50 +1.60 160.90 2150 ---- 170.00B 154.50A 154.50A 165.90 +1.70 164.20 2155 ---- 173.50B 157.70A 157.70A 169.30 +1.70 167.60 2160 ---- 176.90B 161.00A 161.00A 172.70 +1.70 171.00 2165 ---- 180.40B 164.30A 164.30A 176.10 +1.70 174.40 2170 ---- 184.00B 167.60A 167.60A 179.60 +1.80 177.80 2175 ---- 187.50B 171.00A 171.00A 183.10 +1.80 181.30 14 2180 ---- 191.10B 174.40A 174.40A 186.60 +1.80 184.80 2185 ---- 194.70B 177.80A 177.80A 190.20 +1.90 188.30 2190 ---- 198.30B 181.30A 181.30A 193.80 +2.00 191.80 2195 ---- 202.00B 184.80A 184.80A 197.40 +2.00 195.40 2200 ---- 205.70B 188.30A 188.30A 201.00 +2.00 199.00 2 2205 ---- 209.40B 191.80A 191.80A 204.70 +2.10 202.60 2210 ---- 213.10B 195.40A 195.40A 208.30 +2.00 206.30 2215 ---- 216.90B 199.00A 199.00A 212.00 +2.00 210.00 2220 ---- 220.70B 202.60A 202.60A 215.80 +2.10 213.70 2225 ---- 224.50B 206.20A 206.20A 219.50 +2.10 217.40 2230 ---- 228.30B 209.90A 209.90A 223.30 +2.20 221.10 2235 ---- 232.20B 213.60A 213.60A 227.10 +2.20 224.90 2240 ---- 236.00B 217.30A 217.30A 230.90 +2.20 228.70 2245 ---- 239.90B 221.10A 221.10A 234.80 +2.30 232.50 2250 ---- 243.90B 224.80A 224.80A 238.70 +2.30 236.40 2255 ---- 247.80B 228.60A 228.60A 242.60 +2.40 240.20 2260 ---- 251.80B 232.40A 232.40A 246.50 +2.40 244.10 2265 ---- 255.70B 236.30A 236.30A 250.40 +2.40 248.00 2270 ---- 259.70B 240.10A 240.10A 254.40 +2.50 251.90 2275 ---- 263.70B 244.00A 244.00A 258.30 +2.40 255.90 2280 ---- 267.80B 247.90A 247.90A 262.30 +2.50 259.80 2285 ---- 271.80B 251.80A 251.80A 266.40 +2.60 263.80 2290 ---- 275.90B 255.80A 255.80A 270.40 +2.60 267.80 2295 ---- 280.00B 259.70A 259.70A 274.50 +2.70 271.80 2300 ---- 284.10B 263.70A 263.70A 278.50 +2.60 275.90 2305 ---- 288.20B 267.70A 267.70A 282.60 +2.70 279.90 2310 ---- 292.40B 271.70A 271.70A 286.70 +2.70 284.00 2315 ---- 296.50B 275.70A 275.70A 290.80 +2.70 288.10 2320 ---- 300.70B 279.80A 279.80A 295.00 +2.80 292.20 2325 ---- 304.90B 283.80A 283.80A 299.20 +2.90 296.30 2330 ---- 309.10B 287.90A 287.90A 303.30 +2.80 300.50 2340 ---- 317.50B 296.10A 296.10A 311.70 +2.90 308.80 2350 ---- 326.00B 304.40A 304.40A 320.20 +3.00 317.20 2360 ---- 334.60B 312.80A 312.80A 328.70 +3.10 325.60 2370 ---- 343.20B 321.20A 321.20A 337.30 +3.20 334.10 2375 ---- 347.50B 325.40A 325.40A 341.60 +3.20 338.40 2380 ---- 351.90B 329.60A 329.60A 345.90 +3.20 342.70 2390 ---- 360.60B 338.10A 338.10A 354.50 +3.20 351.30 2400 ---- 369.30B 346.70A 346.70A 363.20 +3.30 359.90 2410 ---- 378.10B 355.30A 355.30A 372.00 +3.40 368.60 2420 ---- 387.00B 364.00A 364.00A 380.80 +3.50 377.30 2425 ---- 391.40B 368.30A 368.30A 385.20 +3.50 381.70 2450 ---- 413.80B 390.30A 390.30A 407.50 +3.70 403.80 2475 ---- 436.40B 412.50A 412.50A 430.00 +3.80 426.20 2500 ---- 459.20B 434.90A 434.90A 452.70 +3.90 448.80 4 2525 ---- 482.20B 457.60A 457.60A 475.60 +4.10 471.50 3 2550 ---- 505.40B 480.40A 480.40A 498.70 +4.20 494.50 2575 ---- 528.70B 503.50A 503.50A 521.90 +4.20 517.70 2600 ---- 552.20B 526.70A 526.70A 545.30 +4.30 541.00 2700 ---- 647.40B 620.90A 620.90A 640.30 +4.70 635.60 2800 ---- 744.20B 717.00A 717.00A 737.00 +5.00 732.00 18 3000 ---- 941.00B 912.70A 912.70A 934.10 +5.50 928.60 3500 ---- 1432.70B 1420.30A 1420.30A 1434.00 +5.70 1428.30 4000 ---- 1932.10B 1922.10A 1922.10A 1934.00 +5.70 1928.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 -.10 1.00 40 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.20 -.10 1.30 30 30 1375 ---- ---- ---- ---- 1.40 -.10 1.50 30 30 1400 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1425 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1440 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1450 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1460 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1470 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1475 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1480 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1490 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1500 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 500 1510 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1520 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1525 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1530 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1540 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1545 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1550 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1555 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1560 ---- ---- 4.80A 4.80A 4.90 -.10 5.00 1565 ---- ---- 5.00A 5.00A 5.10 -.10 5.20 1570 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 2 1575 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 1580 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 1585 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 1590 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1595 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 1600 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1605 ---- ---- 6.50A 6.50A 6.70 -.20 6.90 1610 ---- ---- 6.70A 6.70A 6.90 -.20 7.10 1615 ---- ---- 7.00A 7.00A 7.20 -.20 7.40 1620 ---- ---- 7.20A 7.20A 7.40 -.20 7.60 1625 ---- ---- 7.40A 7.40A 7.70 -.20 7.90 1630 ---- ---- 7.70A 7.70A 7.90 -.30 8.20 1635 ---- ---- 8.00A 8.00A 8.20 -.20 8.40 1640 ---- ---- 8.30A 8.30A 8.50 -.20 8.70 1645 ---- ---- 8.50A 8.50A 8.80 -.20 9.00 1650 ---- ---- 8.80A 8.80A 9.10 -.20 9.30 1655 ---- ---- 9.10A 9.10A 9.40 -.30 9.70 1660 ---- ---- 9.40A 9.40A 9.70 -.30 10.00 1665 ---- ---- 9.70A 9.70A 10.10 -.20 10.30 1670 ---- ---- 10.00A 10.00A 10.40 -.30 10.70 1675 ---- ---- 10.40A 10.40A 10.80 -.20 11.00 1680 ---- ---- 10.70A 10.70A 11.20 -.20 11.40 1685 ---- ---- 11.00A 11.00A 11.50 -.30 11.80 1690 ---- ---- 11.40A 11.40A 11.90 -.30 12.20 1695 ---- ---- 11.80A 11.80A 12.30 -.30 12.60 1700 ---- ---- 12.20A 12.20A 12.80 -.20 13.00 40 1705 ---- ---- 12.60A 12.60A 13.20 -.20 13.40 1710 ---- ---- 13.00A 13.00A 13.60 -.30 13.90 1715 ---- ---- 13.40A 13.40A 14.10 -.20 14.30 1720 ---- ---- 13.80A 13.80A 14.60 -.20 14.80 1725 ---- ---- 14.30A 14.30A 15.10 -.20 15.30 1730 ---- ---- 14.70A 14.70A 15.60 -.20 15.80 1735 ---- 16.40B 15.20A 16.40B 16.10 -.20 16.30 1740 ---- 16.90B 15.70A 16.90B 16.60 -.20 16.80 1745 ---- 17.50B 16.20A 17.50B 17.20 -.20 17.40 1750 ---- 18.10B 16.70A 18.10B 17.80 -.20 18.00 1755 ---- 18.70B 17.30A 18.70B 18.30 -.30 18.60 1760 ---- 19.30B 17.80A 19.30B 19.00 -.20 19.20 1765 ---- 20.00B 18.40A 20.00B 19.60 -.20 19.80 1770 ---- 20.70B 19.00A 20.70B 20.20 -.20 20.40 1775 ---- 21.40B 19.60A 21.40B 20.90 -.20 21.10 1780 ---- 22.10B 20.30A 22.10B 21.60 -.20 21.80 1785 ---- 22.90B 20.90A 22.90B 22.30 -.20 22.50 1790 ---- 23.60B 21.60A 23.60B 23.10 -.20 23.30 1795 ---- 24.40B 22.30A 24.40B 23.80 -.20 24.00 1800 ---- 25.20B 23.00A 25.20B 24.60 -.20 24.80 300 1805 ---- 26.10B 23.70A 26.10B 25.40 -.20 25.60 1810 ---- 26.90B 24.50A 26.90B 26.30 -.20 26.50 1815 ---- 27.80B 25.30A 27.80B 27.10 -.20 27.30 1820 ---- 28.80B 26.10A 28.80B 28.00 -.20 28.20 1825 ---- 29.70B 26.90A 29.70B 29.00 -.10 29.10 1830 ---- 30.70B 27.80A 30.70B 29.90 -.20 30.10 1835 ---- 31.70B 28.70A 31.70B 30.90 -.10 31.00 1840 ---- 32.80B 29.60A 32.80B 31.90 -.10 32.00 1845 ---- 33.80B 30.60A 33.80B 32.90 -.10 33.00 1850 ---- 34.90B 31.50A 34.90B 34.00 -.10 34.10 1855 ---- 36.10B 32.50A 36.10B 35.00 -.20 35.20 1860 ---- 37.20B 33.60A 37.20B 36.20 -.10 36.30 1865 ---- 38.40B 34.60A 38.40B 37.30 -.10 37.40 1870 ---- 39.70B 35.70A 39.70B 38.50 -.10 38.60 1875 ---- 40.90B 36.80A 40.90B 39.70 -.10 39.80 1880 ---- 42.20B 38.00A 42.20B 41.00 -.10 41.10 1885 ---- 43.50B 39.20A 43.50B 42.30 UNCH 42.30 1890 ---- 44.90B 40.40A 44.90B 43.60 -.10 43.70 1895 ---- 46.30B 41.60A 46.30B 44.90 -.10 45.00 1900 ---- 47.70B 42.90A 42.90A 46.30 -.10 46.40 33 1905 ---- 49.20B 44.20A 44.20A 47.70 -.10 47.80 1 1910 ---- 50.70B 45.50A 50.70B 49.20 UNCH 49.20 1 1915 ---- 52.20B 46.90A 46.90A 50.70 UNCH 50.70 1920 ---- 53.80B 48.30A 48.30A 52.20 UNCH 52.20 1925 ---- 55.40B 49.80A 49.80A 53.80 UNCH 53.80 1930 ---- 57.10B 51.20A 51.20A 55.40 UNCH 55.40 1935 ---- 58.80B 52.70A 52.70A 57.00 UNCH 57.00 1940 ---- 60.50B 54.30A 54.30A 58.70 +.10 58.60 1945 ---- 62.30B 55.90A 55.90A 60.40 +.10 60.30 1950 ---- 64.10B 57.50A 57.50A 62.20 +.10 62.10 20 1955 ---- 65.90B 59.20A 59.20A 63.90 +.10 63.80 1960 ---- 67.80B 60.80A 60.80A 65.80 +.20 65.60 1965 ---- 69.70B 62.60A 62.60A 67.60 +.10 67.50 1970 ---- 71.70B 64.30A 64.30A 69.50 +.10 69.40 1975 ---- 73.60B 66.10A 66.10A 71.50 +.20 71.30 1980 ---- 75.60B 68.00A 68.00A 73.40 +.20 73.20 1985 ---- 77.70B 69.90A 69.90A 75.50 +.30 75.20 1990 ---- 79.80B 71.80A 71.80A 77.50 +.20 77.30 1995 ---- 82.00B 73.70A 73.70A 79.60 +.30 79.30 2000 ---- 84.20B 75.70A 75.70A 81.70 +.30 81.40 40 2005 ---- 86.40B 77.80A 77.80A 83.90 +.30 83.60 2010 ---- 88.70B 79.90A 79.90A 86.10 +.30 85.80 2015 ---- 91.00B 82.00A 82.00A 88.40 +.40 88.00 2020 ---- 93.30B 84.10A 84.10A 90.60 +.30 90.30 2025 ---- 95.70B 86.30A 86.30A 93.00 +.40 92.60 2030 ---- 98.10B 88.50A 88.50A 95.30 +.40 94.90 2035 ---- 100.60B 90.80A 90.80A 97.70 +.40 97.30 2040 ---- 103.10B 93.00A 93.00A 100.20 +.50 99.70 2045 ---- 105.60B 95.40A 95.40A 102.60 +.40 102.20 2050 ---- 108.20B 97.70A 97.70A 105.20 +.50 104.70 2055 ---- 110.80B 100.20A 100.20A 107.70 +.50 107.20 2060 ---- 113.50B 102.60A 102.60A 110.30 +.50 109.80 2065 ---- 116.10B 105.10A 105.10A 113.00 +.60 112.40 2070 ---- 118.90B 107.60A 107.60A 115.60 +.60 115.00 2075 ---- 121.60B 110.20A 110.20A 118.30 +.60 117.70 2080 ---- 124.40B 112.70A 112.70A 121.10 +.70 120.40 2085 ---- 127.30B 115.40A 115.40A 123.90 +.70 123.20 2090 ---- 130.10B 118.00A 118.00A 126.70 +.80 125.90 2095 ---- 133.10B 120.70A 120.70A 129.60 +.80 128.80 2100 ---- 136.00B 123.50A 123.50A 132.50 +.90 131.60 2105 ---- 139.00B 126.30A 126.30A 135.40 +.90 134.50 2110 ---- 142.00B 129.10A 129.10A 138.40 +1.00 137.40 2115 ---- 145.00B 131.90A 131.90A 141.40 +1.00 140.40 2120 ---- 148.10B 134.80A 134.80A 144.50 +1.10 143.40 2125 ---- 151.20B 137.70A 137.70A 147.50 +1.10 146.40 169 2130 ---- 154.40B 140.70A 140.70A 150.70 +1.20 149.50 2135 ---- 157.60B 143.60A 143.60A 153.80 +1.20 152.60 2140 ---- 160.80B 146.70A 146.70A 157.00 +1.30 155.70 2145 ---- 164.00B 149.70A 149.70A 160.20 +1.40 158.80 2150 ---- 167.30B 152.80A 152.80A 163.40 +1.40 162.00 2155 ---- 170.60B 155.90A 155.90A 166.70 +1.50 165.20 2160 ---- 174.00B 159.10A 159.10A 170.00 +1.50 168.50 2165 ---- 177.30B 162.20A 162.20A 173.30 +1.50 171.80 2170 ---- 180.70B 165.40A 165.40A 176.70 +1.60 175.10 2175 ---- 184.20B 168.70A 168.70A 180.10 +1.70 178.40 2180 ---- 187.60B 172.00A 172.00A 183.50 +1.70 181.80 2185 ---- 191.10B 175.30A 175.30A 186.90 +1.70 185.20 2190 ---- 194.60B 178.60A 178.60A 190.40 +1.80 188.60 2195 ---- 198.10B 181.90A 181.90A 193.90 +1.90 192.00 2200 ---- 201.70B 185.30A 185.30A 197.40 +1.90 195.50 2205 ---- 205.30B 188.70A 188.70A 200.90 +1.90 199.00 2210 ---- 208.90B 192.20A 192.20A 204.50 +2.00 202.50 2215 ---- 212.50B 195.70A 195.70A 208.10 +2.00 206.10 2220 ---- 216.20B 199.20A 199.20A 211.70 +2.00 209.70 2225 ---- 219.90B 202.70A 202.70A 215.30 +2.00 213.30 2230 ---- 223.60B 206.20A 206.20A 219.00 +2.10 216.90 2235 ---- 227.30B 209.80A 209.80A 222.70 +2.20 220.50 2240 ---- 231.10B 213.40A 213.40A 226.40 +2.20 224.20 2245 ---- 234.90B 217.00A 217.00A 230.10 +2.20 227.90 2250 ---- 238.70B 220.70A 220.70A 233.80 +2.20 231.60 2255 ---- 242.50B 224.30A 224.30A 237.60 +2.20 235.40 2260 ---- 246.30B 228.00A 228.00A 241.40 +2.30 239.10 2265 ---- 250.20B 231.70A 231.70A 245.20 +2.30 242.90 2270 ---- 254.10B 235.50A 235.50A 249.10 +2.40 246.70 2275 ---- 258.00B 239.20A 239.20A 252.90 +2.30 250.60 2280 ---- 261.90B 243.00A 243.00A 256.80 +2.40 254.40 2285 ---- 265.80B 246.80A 246.80A 260.70 +2.40 258.30 2290 ---- 269.80B 250.60A 250.60A 264.60 +2.40 262.20 2295 ---- 273.80B 254.50A 254.50A 268.50 +2.40 266.10 2300 ---- 277.70B 258.30A 258.30A 272.50 +2.50 270.00 2305 ---- 281.80B 262.20A 262.20A 276.50 +2.50 274.00 2310 ---- 285.80B 266.10A 266.10A 280.50 +2.60 277.90 2315 ---- 289.80B 270.00A 270.00A 284.50 +2.60 281.90 2320 ---- 293.90B 274.00A 274.00A 288.50 +2.60 285.90 2325 ---- 298.00B 277.90A 277.90A 292.50 +2.60 289.90 2330 ---- 302.10B 281.90A 281.90A 296.60 +2.60 294.00 2335 ---- 306.20B 285.90A 285.90A 300.70 +2.70 298.00 2340 ---- 310.30B 289.90A 289.90A 304.80 +2.70 302.10 2345 ---- 314.40B 293.90A 293.90A 308.90 +2.80 306.10 2350 ---- 318.60B 298.00A 298.00A 313.00 +2.80 310.20 2360 ---- 326.90B 306.10A 306.10A 321.30 +2.80 318.50 2370 ---- 335.30B 314.30A 314.30A 329.60 +2.80 326.80 2375 ---- 339.60B 318.40A 318.40A 333.80 +2.90 330.90 2380 ---- 343.80B 322.50A 322.50A 338.00 +2.90 335.10 2390 ---- 352.30B 330.80A 330.80A 346.50 +3.00 343.50 2400 ---- 360.90B 339.20A 339.20A 355.00 +3.00 352.00 2410 ---- 369.50B 347.60A 347.60A 363.50 +3.00 360.50 2420 ---- 378.10B 356.10A 356.10A 372.20 +3.10 369.10 2425 ---- 382.50B 360.30A 360.30A 376.50 +3.10 373.40 2430 ---- 386.80B 364.60A 364.60A 380.80 +3.10 377.70 2440 ---- 395.60B 373.20A 373.20A 389.50 +3.20 386.30 2450 ---- 404.40B 381.80A 381.80A 398.20 +3.20 395.00 2475 ---- 426.50B 403.50A 403.50A 420.30 +3.40 416.90 2500 ---- 448.90B 425.50A 425.50A 442.50 +3.50 439.00 2525 ---- 471.50B 447.70A 447.70A 465.00 +3.60 461.40 2550 ---- 494.30B 470.20A 470.20A 487.70 +3.70 484.00 2575 ---- 517.30B 492.80A 492.80A 510.60 +3.80 506.80 2600 ---- 540.40B 515.70A 515.70A 533.70 +4.00 529.70 2625 ---- 563.70B 538.70A 538.70A 556.90 +4.10 552.80 2975 ---- 901.10B 873.20A 873.20A 893.90 +5.20 888.70 3000 ---- 925.70B 897.70A 897.70A 918.60 +5.30 913.30 3500 ---- ---- ---- ---- 1417.90 +5.60 1412.30 4000 ---- ---- ---- ---- 1917.90 +5.60 1912.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1440 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 1460 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1470 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 2 1475 ---- ---- ---- ---- 3.50 UNCH 3.50 1480 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1490 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1500 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 45 1510 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1520 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 1525 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 1530 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1540 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 1545 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 1550 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1555 ---- ---- 5.70A 5.70A 5.80 -.10 5.90 1560 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 1565 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 1570 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 1575 ---- ---- 6.50A 6.50A 6.60 -.20 6.80 1580 ---- ---- 6.70A 6.70A 6.90 -.10 7.00 1585 ---- ---- 6.90A 6.90A 7.10 -.10 7.20 1590 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1595 ---- ---- 7.40A 7.40A 7.60 -.10 7.70 1 1600 ---- ---- 7.60A 7.60A 7.80 -.20 8.00 200 1605 ---- ---- 7.90A 7.90A 8.10 -.10 8.20 1610 ---- ---- 8.10A 8.10A 8.30 -.20 8.50 1615 ---- ---- 8.50A 8.50A 8.60 -.20 8.80 1620 ---- ---- 8.70A 8.70A 8.90 -.20 9.10 1625 ---- ---- 9.00A 9.00A 9.20 -.20 9.40 1630 ---- ---- 9.30A 9.30A 9.50 -.20 9.70 1635 ---- ---- 9.60A 9.60A 9.80 -.20 10.00 1640 ---- ---- 9.90A 9.90A 10.10 -.30 10.40 1645 ---- ---- 10.20A 10.20A 10.50 -.20 10.70 1650 ---- ---- 10.50A 10.50A 10.80 -.20 11.00 1655 ---- ---- 10.80A 10.80A 11.20 -.20 11.40 1660 ---- ---- 11.20A 11.20A 11.50 -.30 11.80 1665 ---- ---- 11.50A 11.50A 11.90 -.30 12.20 1670 ---- ---- 11.90A 11.90A 12.30 -.20 12.50 1675 ---- ---- 12.20A 12.20A 12.70 -.20 12.90 1680 ---- ---- 12.60A 12.60A 13.10 -.30 13.40 1685 ---- ---- 13.00A 13.00A 13.50 -.30 13.80 1690 ---- ---- 13.40A 13.40A 14.00 -.20 14.20 1695 ---- ---- 13.80A 13.80A 14.40 -.30 14.70 1700 ---- ---- 14.30A 14.30A 14.90 -.20 15.10 1705 ---- ---- 14.70A 14.70A 15.30 -.30 15.60 1710 ---- ---- 15.20A 15.20A 15.80 -.30 16.10 1715 ---- ---- 15.60A 15.60A 16.30 -.30 16.60 1720 ---- ---- 16.10A 16.10A 16.90 -.20 17.10 1725 ---- ---- 16.60A 16.60A 17.40 -.20 17.60 1730 ---- ---- 17.10A 17.10A 18.00 -.20 18.20 1735 ---- ---- 17.70A 17.70A 18.50 -.30 18.80 1740 ---- ---- 18.20A 18.20A 19.10 -.30 19.40 1745 ---- ---- 18.80A 18.80A 19.80 -.20 20.00 1750 ---- 20.70B 19.40A 20.70B 20.40 -.20 20.60 1755 ---- 21.40B 20.00A 21.40B 21.00 -.20 21.20 1760 ---- 22.10B 20.60A 22.10B 21.70 -.20 21.90 1765 ---- 22.80B 21.20A 22.80B 22.40 -.20 22.60 1770 ---- 23.50B 21.90A 23.50B 23.10 -.20 23.30 1775 ---- 24.30B 22.60A 24.30B 23.90 -.20 24.10 1780 ---- 25.10B 23.30A 25.10B 24.60 -.20 24.80 1785 ---- 25.90B 24.00A 25.90B 25.40 -.20 25.60 1790 ---- 26.70B 24.70A 26.70B 26.20 -.20 26.40 1795 ---- 27.60B 25.50A 27.60B 27.10 -.10 27.20 10 1800 ---- 28.50B 26.30A 28.50B 27.90 -.20 28.10 1805 ---- 29.40B 27.10A 29.40B 28.80 -.20 29.00 1810 ---- 30.30B 27.90A 30.30B 29.70 -.20 29.90 1815 ---- 31.30B 28.80A 31.30B 30.70 -.10 30.80 1820 ---- 32.30B 29.70A 32.30B 31.60 -.20 31.80 1825 ---- 33.30B 30.60A 33.30B 32.60 -.20 32.80 1830 ---- 34.40B 31.50A 34.40B 33.60 -.20 33.80 1835 ---- 35.50B 32.50A 35.50B 34.70 -.10 34.80 1840 ---- 36.60B 33.50A 36.60B 35.80 -.10 35.90 1845 ---- 37.70B 34.50A 37.70B 36.90 -.10 37.00 1850 ---- 38.90B 35.60A 38.90B 38.00 -.10 38.10 8 1855 ---- 40.10B 36.60A 40.10B 39.20 -.10 39.30 1860 ---- 41.30B 37.70A 41.30B 40.40 -.10 40.50 1865 ---- 42.60B 38.90A 42.60B 41.60 -.10 41.70 1870 ---- 43.90B 40.00A 43.90B 42.90 UNCH 42.90 1875 ---- 45.20B 41.20A 45.20B 44.20 UNCH 44.20 1880 ---- 46.60B 42.40A 46.60B 45.50 UNCH 45.50 1885 ---- 48.00B 43.70A 48.00B 46.90 +.10 46.80 1890 ---- 49.40B 45.00A 49.40B 48.30 +.10 48.20 1895 ---- 50.90B 46.30A 50.90B 49.70 +.10 49.60 1900 ---- 52.40B 47.70A 52.40B 51.10 UNCH 51.10 151 1905 ---- 53.90B 49.00A 53.90B 52.60 +.10 52.50 1910 ---- 55.50B 50.40A 55.50B 54.10 UNCH 54.10 1915 ---- 57.10B 51.90A 57.10B 55.70 +.10 55.60 1920 ---- 58.70B 53.40A 58.70B 57.30 +.10 57.20 1925 ---- 60.40B 54.90A 60.40B 58.90 +.10 58.80 1930 ---- 62.10B 56.40A 62.10B 60.60 +.20 60.40 1935 ---- 63.80B 58.00A 63.80B 62.30 +.20 62.10 1940 ---- 65.60B 59.60A 65.60B 64.00 +.20 63.80 1945 ---- 67.40B 61.30A 67.40B 65.80 +.20 65.60 1950 ---- 69.30B 62.90A 69.30B 67.60 +.20 67.40 20 1955 ---- 71.20B 64.70A 71.20B 69.40 +.20 69.20 1960 ---- 73.10B 66.40A 73.10B 71.30 +.20 71.10 1965 ---- 75.10B 68.20A 75.10B 73.20 +.20 73.00 1970 ---- 77.00B 70.00A 77.00B 75.10 +.20 74.90 1975 ---- 79.00B 71.90A 79.00B 77.10 +.20 76.90 1980 ---- 81.10B 73.80A 81.10B 79.10 +.20 78.90 1985 ---- 83.20B 75.70A 83.20B 81.20 +.30 80.90 1990 ---- 85.40B 77.70A 85.40B 83.30 +.30 83.00 1995 ---- 87.50B 79.70A 87.50B 85.40 +.30 85.10 2000 ---- 89.80B 81.70A 89.80B 87.60 +.30 87.30 17 2005 ---- 92.00B 83.80A 92.00B 89.80 +.40 89.40 2010 ---- 94.30B 85.90A 94.30B 92.00 +.30 91.70 2015 ---- 96.60B 88.10A 96.60B 94.30 +.40 93.90 2020 ---- 99.00B 90.20A 99.00B 96.60 +.40 96.20 2025 ---- 101.40B 92.40A 101.40B 98.90 +.40 98.50 2030 ---- 103.80B 94.70A 103.80B 101.30 +.40 100.90 2035 ---- 106.30B 97.00A 106.30B 103.70 +.40 103.30 2040 ---- 108.80B 99.30A 108.80B 106.20 +.50 105.70 2045 ---- 111.40B 101.70A 111.30B 108.70 +.50 108.20 2050 ---- 114.00B 104.10A 114.00B 111.20 +.50 110.70 2055 ---- 116.60B 106.50A 106.50A 113.80 +.50 113.30 2060 ---- 119.30B 108.90A 119.30B 116.40 +.60 115.80 2065 ---- 121.90B 111.40A 121.90B 119.10 +.70 118.40 2070 ---- 124.70B 114.00A 114.00A 121.80 +.70 121.10 2075 ---- 127.40B 116.60A 116.60A 124.50 +.70 123.80 2080 ---- 130.20B 119.20A 119.20A 127.20 +.70 126.50 15 2085 ---- 133.10B 121.80A 121.80A 130.00 +.80 129.20 2090 ---- 136.00B 124.50A 124.50A 132.90 +.90 132.00 2095 ---- 138.90B 127.20A 127.20A 135.70 +.80 134.90 2100 ---- 141.80B 129.90A 129.90A 138.60 +.90 137.70 2105 ---- 144.80B 132.70A 132.70A 141.60 +1.00 140.60 2110 ---- 147.80B 135.50A 135.50A 144.60 +1.10 143.50 2115 ---- 150.80B 138.40A 138.40A 147.60 +1.10 146.50 2120 ---- 153.90B 141.20A 141.20A 150.60 +1.10 149.50 2125 ---- 157.00B 144.20A 144.20A 153.70 +1.20 152.50 2130 ---- 160.10B 147.10A 147.10A 156.80 +1.30 155.50 2135 ---- 163.30B 150.10A 150.10A 159.90 +1.30 158.60 2140 ---- 166.50B 153.10A 153.10A 163.10 +1.40 161.70 2145 ---- 169.70B 156.10A 156.10A 166.30 +1.40 164.90 2150 ---- 173.00B 159.20A 159.20A 169.50 +1.50 168.00 2155 ---- 176.30B 162.30A 162.30A 172.80 +1.60 171.20 2160 ---- 179.60B 165.50A 165.50A 176.00 +1.50 174.50 2165 ---- 183.00B 168.60A 168.60A 179.40 +1.70 177.70 2170 ---- 186.30B 171.80A 171.80A 182.70 +1.70 181.00 2175 ---- 189.70B 175.00A 175.00A 186.10 +1.70 184.40 2180 ---- 193.20B 178.30A 178.30A 189.50 +1.80 187.70 2185 ---- 196.60B 181.60A 181.60A 192.90 +1.80 191.10 2190 ---- 200.10B 184.90A 184.90A 196.30 +1.80 194.50 2195 ---- 203.60B 188.20A 188.20A 199.80 +1.90 197.90 2200 ---- 207.20B 191.60A 191.60A 203.30 +1.90 201.40 2205 ---- 210.70B 195.00A 195.00A 206.80 +1.90 204.90 2210 ---- 214.30B 198.40A 198.40A 210.30 +1.90 208.40 2215 ---- 217.90B 201.90A 201.90A 213.90 +2.00 211.90 2220 ---- 221.60B 205.40A 205.40A 217.50 +2.00 215.50 2225 ---- 225.20B 208.80A 208.80A 221.10 +2.00 219.10 2230 ---- 228.90B 212.40A 212.40A 224.70 +2.00 222.70 2235 ---- 232.60B 215.90A 215.90A 228.40 +2.10 226.30 2240 ---- 236.30B 219.50A 219.50A 232.10 +2.20 229.90 2245 ---- 240.10B 223.10A 223.10A 235.80 +2.20 233.60 2250 ---- 243.80B 226.70A 226.70A 239.50 +2.20 237.30 2255 ---- 247.60B 230.40A 230.40A 243.20 +2.20 241.00 2260 ---- 251.40B 234.00A 234.00A 247.00 +2.20 244.80 2265 ---- 255.30B 237.70A 237.70A 250.80 +2.30 248.50 2270 ---- 259.10B 241.40A 241.40A 254.60 +2.30 252.30 2275 ---- 263.00B 245.10A 245.10A 258.40 +2.30 256.10 2280 ---- 266.90B 248.90A 248.90A 262.30 +2.40 259.90 2285 ---- 270.80B 252.70A 252.70A 266.10 +2.30 263.80 2290 ---- 274.70B 256.40A 256.40A 270.00 +2.40 267.60 2295 ---- 278.60B 260.30A 260.30A 273.90 +2.40 271.50 2300 ---- 282.60B 264.10A 264.10A 277.80 +2.40 275.40 2305 ---- 286.50B 267.90A 267.90A 281.80 +2.50 279.30 2310 ---- 290.50B 271.80A 271.80A 285.70 +2.50 283.20 2315 ---- 294.50B 275.70A 275.70A 289.70 +2.60 287.10 2320 ---- 298.60B 279.60A 279.60A 293.70 +2.60 291.10 2325 ---- 302.60B 283.50A 283.50A 297.70 +2.60 295.10 2330 ---- 306.70B 287.40A 287.40A 301.70 +2.60 299.10 2335 ---- 310.70B 291.40A 291.40A 305.70 +2.60 303.10 2340 ---- 314.80B 295.40A 295.40A 309.80 +2.70 307.10 2345 ---- 318.90B 299.40A 299.40A 313.90 +2.80 311.10 2350 ---- 323.00B 303.40A 303.40A 317.90 +2.70 315.20 2360 ---- 331.30B 311.40A 311.40A 326.10 +2.80 323.30 2370 ---- 339.60B 319.50A 319.50A 334.40 +2.90 331.50 2375 ---- 343.80B 323.60A 323.60A 338.60 +2.90 335.70 2380 ---- 348.00B 327.70A 327.70A 342.70 +2.90 339.80 2390 ---- 356.40B 335.90A 335.90A 351.10 +3.00 348.10 2400 ---- 364.90B 344.20A 344.20A 359.50 +3.00 356.50 2410 ---- 373.40B 352.50A 352.50A 368.00 +3.10 364.90 2420 ---- 382.00B 360.90A 360.90A 376.50 +3.10 373.40 2425 ---- 386.30B 365.10A 386.20B 380.80 +3.20 377.60 2430 ---- 390.60B 369.30A 369.30A 385.10 +3.20 381.90 2440 ---- 399.30B 377.80A 399.20B 393.70 +3.30 390.40 2450 ---- 408.00B 386.40A 407.90B 402.30 +3.30 399.00 2475 ---- 429.90B 407.90A 429.90B 424.10 +3.40 420.70 2500 ---- 452.10B 429.70A 452.00B 446.20 +3.60 442.60 2525 ---- 474.50B 451.70A 474.50B 468.50 +3.70 464.80 2550 ---- 497.10B 473.90A 497.00B 491.00 +3.80 487.20 2575 ---- 519.90B 496.40A 519.80B 513.60 +3.90 509.70 2600 ---- 542.90B 519.00A 542.90B 536.50 +4.00 532.50 2625 ---- 566.00B 541.80A 566.00B 559.50 +4.10 555.40 3000 ---- 926.10B 898.70A 898.70A 919.10 +5.30 913.80 3400 ---- ---- ---- ---- 1317.90 +5.60 1312.30 4000 ---- ---- ---- ---- 1917.90 +5.60 1912.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.90 UNCH 2.90 1400 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 4.00 UNCH 4.00 1450 ---- ---- ---- ---- 4.70 +.10 4.60 1460 ---- ---- ---- ---- 5.00 +.10 4.90 1470 ---- ---- ---- ---- 5.30 +.10 5.20 1475 ---- ---- ---- ---- 5.40 UNCH 5.40 1480 ---- ---- ---- ---- 5.60 UNCH 5.60 1490 ---- ---- ---- ---- 5.90 UNCH 5.90 1500 ---- ---- ---- ---- 6.30 UNCH 6.30 1510 ---- ---- ---- ---- 6.70 +.10 6.60 1520 ---- ---- ---- ---- 7.10 +.10 7.00 1525 ---- ---- ---- ---- 7.30 UNCH 7.30 1530 ---- ---- ---- ---- 7.50 UNCH 7.50 1540 ---- ---- ---- ---- 8.00 +.10 7.90 1545 ---- ---- ---- ---- 8.20 +.10 8.10 1550 ---- ---- ---- ---- 8.50 +.10 8.40 1555 ---- ---- ---- ---- 8.70 +.10 8.60 1560 ---- ---- ---- ---- 8.90 UNCH 8.90 1565 ---- ---- ---- ---- 9.20 +.10 9.10 1570 ---- ---- ---- ---- 9.50 +.10 9.40 1575 ---- ---- ---- ---- 9.70 +.10 9.60 1580 ---- ---- ---- ---- 10.00 +.10 9.90 1585 ---- ---- ---- ---- 10.30 +.10 10.20 1590 ---- ---- ---- ---- 10.60 +.10 10.50 1595 ---- ---- ---- ---- 10.90 +.10 10.80 1600 ---- ---- ---- ---- 11.20 +.10 11.10 1605 ---- ---- ---- ---- 11.50 +.10 11.40 1610 ---- ---- ---- ---- 11.80 +.10 11.70 1615 ---- ---- ---- ---- 12.20 +.20 12.00 1620 ---- ---- ---- ---- 12.50 +.20 12.30 1625 ---- ---- ---- ---- 12.80 +.10 12.70 1630 ---- ---- ---- ---- 13.20 +.20 13.00 1635 ---- ---- ---- ---- 13.50 +.10 13.40 1640 ---- ---- ---- ---- 13.90 +.20 13.70 1645 ---- ---- ---- ---- 14.30 +.20 14.10 1650 ---- ---- ---- ---- 14.70 +.20 14.50 1655 ---- ---- ---- ---- 15.10 +.20 14.90 1660 ---- ---- ---- ---- 15.50 +.20 15.30 1665 ---- ---- ---- ---- 15.90 +.20 15.70 1670 ---- ---- ---- ---- 16.30 +.20 16.10 1675 ---- ---- ---- ---- 16.80 +.30 16.50 1680 ---- ---- ---- ---- 17.20 +.20 17.00 1685 ---- ---- ---- ---- 17.70 +.30 17.40 1690 ---- ---- ---- ---- 18.10 +.20 17.90 1695 ---- ---- ---- ---- 18.60 +.20 18.40 1700 ---- ---- ---- ---- 19.10 +.20 18.90 1705 ---- ---- ---- ---- 19.60 +.30 19.30 1710 ---- ---- ---- ---- 20.10 +.20 19.90 1715 ---- ---- ---- ---- 20.70 +.30 20.40 1720 ---- ---- ---- ---- 21.20 +.30 20.90 1725 ---- ---- ---- ---- 21.80 +.30 21.50 1730 ---- ---- ---- ---- 22.30 +.30 22.00 1735 ---- ---- ---- ---- 22.90 +.30 22.60 1740 ---- ---- ---- ---- 23.50 +.30 23.20 1745 ---- ---- ---- ---- 24.20 +.40 23.80 1750 ---- ---- ---- ---- 24.80 +.30 24.50 1755 ---- ---- ---- ---- 25.50 +.40 25.10 1760 ---- ---- ---- ---- 26.10 +.30 25.80 1765 ---- ---- ---- ---- 26.80 +.40 26.40 1770 ---- ---- ---- ---- 27.50 +.40 27.10 1775 ---- ---- ---- ---- 28.30 +.40 27.90 1780 ---- ---- ---- ---- 29.00 +.40 28.60 1785 ---- ---- ---- ---- 29.80 +.50 29.30 1790 ---- ---- ---- ---- 30.60 +.50 30.10 1795 ---- ---- ---- ---- 31.40 +.50 30.90 1800 ---- ---- ---- ---- 32.20 +.50 31.70 1805 ---- ---- ---- ---- 33.10 +.50 32.60 1810 ---- ---- ---- ---- 33.90 +.50 33.40 1815 ---- ---- ---- ---- 34.80 +.50 34.30 1820 ---- ---- ---- ---- 35.80 +.60 35.20 1825 ---- ---- ---- ---- 36.70 +.50 36.20 1830 ---- ---- ---- ---- 37.70 +.60 37.10 1835 ---- ---- ---- ---- 38.70 +.60 38.10 1840 ---- ---- ---- ---- 39.70 +.60 39.10 1845 ---- ---- ---- ---- 40.80 +.60 40.20 1850 ---- ---- ---- ---- 41.90 +.60 41.30 1855 ---- ---- ---- ---- 43.00 +.70 42.30 1860 ---- ---- ---- ---- 44.10 +.60 43.50 1865 ---- ---- ---- ---- 45.30 +.70 44.60 1870 ---- ---- ---- ---- 46.50 +.70 45.80 1875 ---- ---- ---- ---- 47.70 +.70 47.00 1880 ---- ---- ---- ---- 49.00 +.70 48.30 1885 ---- ---- ---- ---- 50.30 +.80 49.50 1890 ---- ---- ---- ---- 51.60 +.80 50.80 1895 ---- ---- ---- ---- 53.00 +.80 52.20 1900 ---- ---- ---- ---- 54.40 +.80 53.60 1905 ---- ---- ---- ---- 55.80 +.80 55.00 1910 ---- ---- ---- ---- 57.30 +.90 56.40 1915 ---- ---- ---- ---- 58.70 +.80 57.90 1920 ---- ---- ---- ---- 60.30 +.90 59.40 1925 ---- ---- ---- ---- 61.80 +.90 60.90 1930 ---- ---- ---- ---- 63.40 +.90 62.50 1935 ---- ---- ---- ---- 65.10 +1.00 64.10 1940 ---- ---- ---- ---- 66.70 +1.00 65.70 1945 ---- ---- ---- ---- 68.40 +1.00 67.40 1950 ---- ---- ---- ---- 70.20 +1.10 69.10 1955 ---- ---- ---- ---- 71.90 +1.00 70.90 1960 ---- ---- ---- ---- 73.70 +1.00 72.70 1965 ---- ---- ---- ---- 75.60 +1.10 74.50 1970 ---- ---- ---- ---- 77.50 +1.20 76.30 1975 ---- ---- ---- ---- 79.40 +1.20 78.20 1980 ---- ---- ---- ---- 81.40 +1.20 80.20 1985 ---- ---- ---- ---- 83.40 +1.20 82.20 1990 ---- ---- ---- ---- 85.40 +1.20 84.20 1995 ---- ---- ---- ---- 87.50 +1.30 86.20 2000 ---- ---- ---- ---- 89.60 +1.30 88.30 2005 ---- ---- ---- ---- 91.80 +1.40 90.40 2010 ---- ---- ---- ---- 93.90 +1.30 92.60 2015 ---- ---- ---- ---- 96.20 +1.40 94.80 2020 ---- ---- ---- ---- 98.40 +1.30 97.10 2025 ---- ---- ---- ---- 100.80 +1.50 99.30 2030 ---- ---- ---- ---- 103.10 +1.40 101.70 2035 ---- ---- ---- ---- 105.50 +1.50 104.00 2040 ---- ---- ---- ---- 107.90 +1.50 106.40 2045 ---- ---- ---- ---- 110.40 +1.50 108.90 2050 ---- ---- ---- ---- 112.90 +1.60 111.30 2055 ---- ---- ---- ---- 115.40 +1.60 113.80 2060 ---- ---- ---- ---- 118.00 +1.60 116.40 2065 ---- ---- ---- ---- 120.60 +1.60 119.00 2070 ---- ---- ---- ---- 123.20 +1.60 121.60 2075 ---- ---- ---- ---- 125.90 +1.70 124.20 2080 ---- ---- ---- ---- 128.60 +1.70 126.90 2085 ---- ---- ---- ---- 131.40 +1.80 129.60 2090 ---- ---- ---- ---- 134.20 +1.80 132.40 2095 ---- ---- ---- ---- 137.00 +1.80 135.20 2100 ---- ---- ---- ---- 139.80 +1.80 138.00 2105 ---- ---- ---- ---- 142.70 +1.80 140.90 2110 ---- ---- ---- ---- 145.70 +1.90 143.80 2115 ---- ---- ---- ---- 148.60 +1.90 146.70 2120 ---- ---- ---- ---- 151.60 +1.90 149.70 2125 ---- ---- ---- ---- 154.60 +1.90 152.70 2130 ---- ---- ---- ---- 157.70 +2.00 155.70 2135 ---- ---- ---- ---- 160.70 +2.00 158.70 2140 ---- ---- ---- ---- 163.80 +2.00 161.80 2145 ---- ---- ---- ---- 167.00 +2.10 164.90 2150 ---- ---- ---- ---- 170.10 +2.00 168.10 2155 ---- ---- ---- ---- 173.30 +2.10 171.20 2160 ---- ---- ---- ---- 176.60 +2.20 174.40 2165 ---- ---- ---- ---- 179.80 +2.10 177.70 2170 ---- ---- ---- ---- 183.10 +2.20 180.90 2175 ---- ---- ---- ---- 186.40 +2.20 184.20 2180 ---- ---- ---- ---- 189.70 +2.20 187.50 2185 ---- ---- ---- ---- 193.10 +2.30 190.80 2190 ---- ---- ---- ---- 196.50 +2.30 194.20 2195 ---- ---- ---- ---- 199.90 +2.30 197.60 2200 ---- ---- ---- ---- 203.30 +2.30 201.00 2205 ---- ---- ---- ---- 206.80 +2.40 204.40 2210 ---- ---- ---- ---- 210.20 +2.40 207.80 2215 ---- ---- ---- ---- 213.70 +2.40 211.30 2220 ---- ---- ---- ---- 217.20 +2.40 214.80 2225 ---- ---- ---- ---- 220.80 +2.50 218.30 2230 ---- ---- ---- ---- 224.40 +2.50 221.90 2235 ---- ---- ---- ---- 227.90 +2.50 225.40 2240 ---- ---- ---- ---- 231.50 +2.50 229.00 2245 ---- ---- ---- ---- 235.20 +2.60 232.60 2250 ---- ---- ---- ---- 238.80 +2.60 236.20 2255 ---- ---- ---- ---- 242.50 +2.60 239.90 2260 ---- ---- ---- ---- 246.10 +2.60 243.50 2265 ---- ---- ---- ---- 249.80 +2.60 247.20 2270 ---- ---- ---- ---- 253.60 +2.70 250.90 2275 ---- ---- ---- ---- 257.30 +2.70 254.60 2280 ---- ---- ---- ---- 261.10 +2.80 258.30 2285 ---- ---- ---- ---- 264.80 +2.70 262.10 2290 ---- ---- ---- ---- 268.60 +2.70 265.90 2295 ---- ---- ---- ---- 272.40 +2.80 269.60 2300 ---- ---- ---- ---- 276.30 +2.80 273.50 2305 ---- ---- ---- ---- 280.10 +2.80 277.30 2310 ---- ---- ---- ---- 284.00 +2.90 281.10 2315 ---- ---- ---- ---- 287.80 +2.80 285.00 2320 ---- ---- ---- ---- 291.70 +2.90 288.80 2325 ---- ---- ---- ---- 295.60 +2.90 292.70 2330 ---- ---- ---- ---- 299.60 +3.00 296.60 2335 ---- ---- ---- ---- 303.50 +3.00 300.50 2340 ---- ---- ---- ---- 307.50 +3.00 304.50 2345 ---- ---- ---- ---- 311.40 +3.00 308.40 2350 ---- ---- ---- ---- 315.40 +3.00 312.40 2355 ---- ---- ---- ---- 319.40 +3.00 316.40 2360 ---- ---- ---- ---- 323.40 +3.00 320.40 2370 ---- ---- ---- ---- 331.50 +3.10 328.40 2375 ---- ---- ---- ---- 335.50 +3.10 332.40 2380 ---- ---- ---- ---- 339.60 +3.10 336.50 2390 ---- ---- ---- ---- 347.80 +3.20 344.60 2400 ---- ---- ---- ---- 356.00 +3.20 352.80 2410 ---- ---- ---- ---- 364.30 +3.30 361.00 2420 ---- ---- ---- ---- 372.60 +3.30 369.30 2425 ---- ---- ---- ---- 376.80 +3.30 373.50 2430 ---- ---- ---- ---- 381.00 +3.30 377.70 2440 ---- ---- ---- ---- 389.40 +3.30 386.10 2450 ---- ---- ---- ---- 397.90 +3.40 394.50 2460 ---- ---- ---- ---- 406.40 +3.40 403.00 2475 ---- ---- ---- ---- 419.30 +3.50 415.80 2500 ---- ---- ---- ---- 440.90 +3.60 437.30 2525 ---- ---- ---- ---- 462.70 +3.60 459.10 2550 ---- ---- ---- ---- 484.80 +3.70 481.10 2575 ---- ---- ---- ---- 507.10 +3.80 503.30 2600 ---- ---- ---- ---- 529.50 +3.80 525.70 2625 ---- ---- ---- ---- 552.20 +4.00 548.20 2650 ---- ---- ---- ---- 575.00 +4.00 571.00 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 UNCH .40 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 UNCH .90 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 UNCH 1.30 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 UNCH 2.00 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 UNCH 3.10 1390 ---- ---- ---- ---- 3.30 +.10 3.20 1395 ---- ---- ---- ---- 3.40 UNCH 3.40 1400 ---- ---- ---- ---- 3.50 UNCH 3.50 1405 ---- ---- ---- ---- 3.60 UNCH 3.60 1410 ---- ---- ---- ---- 3.80 +.10 3.70 1415 ---- ---- ---- ---- 3.90 UNCH 3.90 1420 ---- ---- ---- ---- 4.10 +.10 4.00 1425 ---- ---- ---- ---- 4.20 UNCH 4.20 1430 ---- ---- ---- ---- 4.40 +.10 4.30 1435 ---- ---- ---- ---- 4.50 UNCH 4.50 1440 ---- ---- ---- ---- 4.70 +.10 4.60 1445 ---- ---- ---- ---- 4.80 UNCH 4.80 1450 ---- ---- ---- ---- 5.00 UNCH 5.00 1455 ---- ---- ---- ---- 5.20 +.10 5.10 1460 ---- ---- ---- ---- 5.30 UNCH 5.30 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 UNCH 6.90 1505 ---- ---- ---- ---- 7.20 +.10 7.10 1510 ---- ---- ---- ---- 7.40 +.10 7.30 1515 ---- ---- ---- ---- 7.60 UNCH 7.60 1520 ---- ---- ---- ---- 7.90 +.10 7.80 1525 ---- ---- ---- ---- 8.10 +.10 8.00 1530 ---- ---- ---- ---- 8.40 +.10 8.30 1535 ---- ---- ---- ---- 8.60 +.10 8.50 1540 ---- ---- ---- ---- 8.90 +.10 8.80 1545 ---- ---- ---- ---- 9.20 +.10 9.10 1550 ---- ---- ---- ---- 9.40 +.10 9.30 1555 ---- ---- ---- ---- 9.70 +.10 9.60 1560 ---- ---- ---- ---- 10.00 +.10 9.90 1565 ---- ---- ---- ---- 10.30 +.10 10.20 1570 ---- ---- ---- ---- 10.60 +.10 10.50 1575 ---- ---- ---- ---- 10.90 +.10 10.80 1580 ---- ---- ---- ---- 11.20 +.10 11.10 1585 ---- ---- ---- ---- 11.60 +.20 11.40 1590 ---- ---- ---- ---- 11.90 +.20 11.70 1595 ---- ---- ---- ---- 12.20 +.10 12.10 1600 ---- ---- ---- ---- 12.60 +.20 12.40 100 1605 ---- ---- ---- ---- 12.90 +.10 12.80 1610 ---- ---- ---- ---- 13.30 +.20 13.10 1615 ---- ---- ---- ---- 13.60 +.10 13.50 1620 ---- ---- ---- ---- 14.00 +.20 13.80 1625 ---- ---- ---- ---- 14.40 +.20 14.20 1630 ---- ---- ---- ---- 14.80 +.20 14.60 1635 ---- ---- ---- ---- 15.20 +.20 15.00 1640 ---- ---- ---- ---- 15.60 +.20 15.40 1645 ---- ---- ---- ---- 16.00 +.20 15.80 1650 ---- ---- ---- ---- 16.40 +.20 16.20 1655 ---- ---- ---- ---- 16.90 +.20 16.70 1660 ---- ---- ---- ---- 17.30 +.20 17.10 1665 ---- ---- ---- ---- 17.80 +.30 17.50 1670 ---- ---- ---- ---- 18.20 +.20 18.00 1675 ---- ---- ---- ---- 18.70 +.20 18.50 100 1680 ---- ---- ---- ---- 19.20 +.30 18.90 1685 ---- ---- ---- ---- 19.70 +.30 19.40 1690 ---- ---- ---- ---- 20.20 +.30 19.90 1695 ---- ---- ---- ---- 20.70 +.30 20.40 1700 ---- ---- ---- ---- 21.20 +.30 20.90 1705 ---- ---- ---- ---- 21.80 +.30 21.50 1710 ---- ---- ---- ---- 22.30 +.30 22.00 1715 ---- ---- ---- ---- 22.90 +.30 22.60 1720 ---- ---- ---- ---- 23.40 +.30 23.10 1725 ---- ---- ---- ---- 24.00 +.30 23.70 1730 ---- ---- ---- ---- 24.60 +.30 24.30 1735 ---- ---- ---- ---- 25.30 +.40 24.90 1740 ---- ---- ---- ---- 25.90 +.30 25.60 1745 ---- ---- ---- ---- 26.60 +.40 26.20 1750 ---- ---- ---- ---- 27.20 +.30 26.90 1755 ---- ---- ---- ---- 27.90 +.40 27.50 1760 ---- ---- ---- ---- 28.60 +.40 28.20 1765 ---- ---- ---- ---- 29.40 +.40 29.00 1770 ---- ---- ---- ---- 30.10 +.40 29.70 1775 ---- ---- ---- ---- 30.90 +.40 30.50 1780 ---- ---- ---- ---- 31.70 +.50 31.20 1785 ---- ---- ---- ---- 32.50 +.50 32.00 1790 ---- ---- ---- ---- 33.30 +.40 32.90 1795 ---- ---- ---- ---- 34.20 +.50 33.70 1800 ---- ---- ---- ---- 35.10 +.50 34.60 1805 ---- ---- ---- ---- 36.00 +.50 35.50 1810 ---- ---- ---- ---- 36.90 +.50 36.40 1815 ---- ---- ---- ---- 37.90 +.60 37.30 1820 ---- ---- ---- ---- 38.90 +.60 38.30 1825 ---- ---- ---- ---- 39.90 +.60 39.30 1830 ---- ---- ---- ---- 41.00 +.60 40.40 1835 ---- ---- ---- ---- 42.00 +.60 41.40 1840 ---- ---- ---- ---- 43.20 +.70 42.50 1845 ---- ---- ---- ---- 44.30 +.70 43.60 1850 ---- ---- ---- ---- 45.50 +.70 44.80 1855 ---- ---- ---- ---- 46.70 +.70 46.00 1860 ---- ---- ---- ---- 47.90 +.70 47.20 1865 ---- ---- ---- ---- 49.20 +.70 48.50 1870 ---- ---- ---- ---- 50.50 +.80 49.70 1875 ---- ---- ---- ---- 51.80 +.70 51.10 1880 ---- ---- ---- ---- 53.20 +.80 52.40 75 1885 ---- ---- ---- ---- 54.60 +.80 53.80 1890 ---- ---- ---- ---- 56.00 +.80 55.20 1895 ---- ---- ---- ---- 57.50 +.90 56.60 1900 ---- ---- ---- ---- 59.00 +.90 58.10 1905 ---- ---- ---- ---- 60.60 +1.00 59.60 1910 ---- ---- ---- ---- 62.10 +.90 61.20 1915 ---- ---- ---- ---- 63.70 +.90 62.80 1920 ---- ---- ---- ---- 65.40 +1.00 64.40 1925 ---- ---- ---- ---- 67.00 +1.00 66.00 1930 ---- ---- ---- ---- 68.70 +1.00 67.70 1935 ---- ---- ---- ---- 70.50 +1.10 69.40 1940 ---- ---- ---- ---- 72.30 +1.10 71.20 1945 ---- ---- ---- ---- 74.10 +1.20 72.90 1950 ---- ---- ---- ---- 75.90 +1.10 74.80 1955 ---- ---- ---- ---- 77.80 +1.20 76.60 1960 ---- ---- ---- ---- 79.70 +1.20 78.50 1965 ---- ---- ---- ---- 81.60 +1.20 80.40 1970 ---- ---- ---- ---- 83.60 +1.20 82.40 100 1975 ---- ---- ---- ---- 85.60 +1.30 84.30 1980 ---- ---- ---- ---- 87.60 +1.20 86.40 1985 ---- ---- ---- ---- 89.70 +1.30 88.40 1990 ---- ---- ---- ---- 91.80 +1.30 90.50 1995 ---- ---- ---- ---- 94.00 +1.40 92.60 2000 ---- ---- ---- ---- 96.10 +1.40 94.70 130 2005 ---- ---- ---- ---- 98.30 +1.40 96.90 2010 ---- ---- ---- ---- 100.50 +1.40 99.10 220 2015 ---- ---- ---- ---- 102.80 +1.40 101.40 2020 ---- ---- ---- ---- 105.10 +1.50 103.60 2025 ---- ---- ---- ---- 107.40 +1.50 105.90 2030 ---- ---- ---- ---- 109.80 +1.60 108.20 2035 ---- ---- ---- ---- 112.10 +1.50 110.60 2040 ---- ---- ---- ---- 114.50 +1.50 113.00 50 2045 ---- ---- ---- ---- 117.00 +1.60 115.40 2050 ---- ---- ---- ---- 119.40 +1.50 117.90 2055 ---- ---- ---- ---- 121.90 +1.60 120.30 2060 ---- ---- ---- ---- 124.40 +1.60 122.80 2065 ---- ---- ---- ---- 127.00 +1.60 125.40 2070 ---- ---- ---- ---- 129.50 +1.60 127.90 2075 ---- ---- ---- ---- 132.10 +1.60 130.50 2080 ---- ---- ---- ---- 134.80 +1.70 133.10 2085 ---- ---- ---- ---- 137.40 +1.60 135.80 2090 ---- ---- ---- ---- 140.10 +1.70 138.40 2095 ---- ---- ---- ---- 142.80 +1.70 141.10 2100 ---- ---- ---- ---- 145.60 +1.70 143.90 2 2105 ---- ---- ---- ---- 148.40 +1.80 146.60 2110 ---- ---- ---- ---- 151.20 +1.80 149.40 2115 ---- ---- ---- ---- 154.00 +1.70 152.30 2120 ---- ---- ---- ---- 156.90 +1.80 155.10 2125 ---- ---- ---- ---- 159.80 +1.80 158.00 2130 ---- ---- ---- ---- 162.70 +1.80 160.90 2135 ---- ---- ---- ---- 165.70 +1.80 163.90 2140 ---- ---- ---- ---- 168.70 +1.90 166.80 2145 ---- ---- ---- ---- 171.70 +1.90 169.80 2150 ---- ---- ---- ---- 174.70 +1.80 172.90 2155 ---- ---- ---- ---- 177.80 +1.90 175.90 2160 ---- ---- ---- ---- 180.90 +1.90 179.00 2165 ---- ---- ---- ---- 184.00 +1.90 182.10 2170 ---- ---- ---- ---- 187.20 +1.90 185.30 2175 ---- ---- ---- ---- 190.40 +2.00 188.40 2180 ---- ---- ---- ---- 193.60 +2.00 191.60 2185 ---- ---- ---- ---- 196.90 +2.00 194.90 2190 ---- ---- ---- ---- 200.10 +2.00 198.10 2195 ---- ---- ---- ---- 203.40 +2.00 201.40 2200 ---- ---- ---- ---- 206.70 +2.00 204.70 2205 ---- ---- ---- ---- 210.10 +2.10 208.00 2210 ---- ---- ---- ---- 213.50 +2.20 211.30 2215 ---- ---- ---- ---- 216.90 +2.20 214.70 2220 ---- ---- ---- ---- 220.30 +2.20 218.10 2225 ---- ---- ---- ---- 223.70 +2.20 221.50 2230 ---- ---- ---- ---- 227.20 +2.20 225.00 2235 ---- ---- ---- ---- 230.70 +2.30 228.40 2240 ---- ---- ---- ---- 234.20 +2.30 231.90 2245 ---- ---- ---- ---- 237.70 +2.20 235.50 2250 ---- ---- ---- ---- 241.30 +2.30 239.00 2255 ---- ---- ---- ---- 244.90 +2.40 242.50 2260 ---- ---- ---- ---- 248.50 +2.40 246.10 2265 ---- ---- ---- ---- 252.10 +2.40 249.70 2270 ---- ---- ---- ---- 255.80 +2.40 253.40 2275 ---- ---- ---- ---- 259.40 +2.40 257.00 2280 ---- ---- ---- ---- 263.10 +2.40 260.70 2285 ---- ---- ---- ---- 266.80 +2.50 264.30 2290 ---- ---- ---- ---- 270.60 +2.60 268.00 2295 ---- ---- ---- ---- 274.30 +2.50 271.80 2300 ---- ---- ---- ---- 278.10 +2.60 275.50 2305 ---- ---- ---- ---- 281.90 +2.60 279.30 2310 ---- ---- ---- ---- 285.70 +2.60 283.10 2315 ---- ---- ---- ---- 289.50 +2.60 286.90 2320 ---- ---- ---- ---- 293.40 +2.70 290.70 2325 ---- ---- ---- ---- 297.20 +2.70 294.50 2330 ---- ---- ---- ---- 301.10 +2.70 298.40 2335 ---- ---- ---- ---- 305.00 +2.80 302.20 2340 ---- ---- ---- ---- 308.90 +2.80 306.10 2345 ---- ---- ---- ---- 312.80 +2.80 310.00 2350 ---- ---- ---- ---- 316.80 +2.90 313.90 2355 ---- ---- ---- ---- 320.80 +2.90 317.90 2360 ---- ---- ---- ---- 324.70 +2.90 321.80 2370 ---- ---- ---- ---- 332.70 +2.90 329.80 2375 ---- ---- ---- ---- 336.80 +3.00 333.80 2380 ---- ---- ---- ---- 340.80 +3.00 337.80 2390 ---- ---- ---- ---- 348.90 +3.00 345.90 2400 ---- ---- ---- ---- 357.10 +3.10 354.00 2410 ---- ---- ---- ---- 365.30 +3.10 362.20 2420 ---- ---- ---- ---- 373.60 +3.20 370.40 2425 ---- ---- ---- ---- 377.80 +3.30 374.50 2430 ---- ---- ---- ---- 381.90 +3.20 378.70 2440 ---- ---- ---- ---- 390.30 +3.30 387.00 2450 ---- ---- ---- ---- 398.70 +3.30 395.40 2460 ---- ---- ---- ---- 407.20 +3.40 403.80 2475 ---- ---- ---- ---- 420.00 +3.50 416.50 2500 ---- ---- ---- ---- 441.50 +3.60 437.90 2525 ---- ---- ---- ---- 463.20 +3.70 459.50 2550 ---- ---- ---- ---- 485.20 +3.80 481.40 2575 ---- ---- ---- ---- 507.30 +3.80 503.50 2600 ---- ---- ---- ---- 529.70 +4.00 525.70 2625 ---- ---- ---- ---- 552.20 +4.00 548.20 2650 ---- ---- ---- ---- 574.90 +4.10 570.80 2800 ---- ---- ---- ---- 714.10 +4.40 709.70 2950 ---- ---- ---- ---- 857.60 +4.70 852.90 3000 ---- ---- ---- ---- 906.20 +4.80 901.40 3500 ---- ---- ---- ---- 1402.60 +5.20 1397.40 4000 ---- ---- ---- ---- 1902.60 +5.20 1897.40 900 ---- ---- ---- ---- .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 UNCH 2.10 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.10 UNCH 3.10 1375 ---- ---- ---- ---- 3.70 UNCH 3.70 1400 ---- ---- ---- ---- 4.30 UNCH 4.30 1425 ---- ---- ---- ---- 5.10 UNCH 5.10 1450 ---- ---- ---- ---- 6.00 UNCH 6.00 1470 ---- ---- ---- ---- 6.80 UNCH 6.80 1475 ---- ---- ---- ---- 7.00 UNCH 7.00 1480 ---- ---- ---- ---- 7.30 +.10 7.20 1490 ---- ---- ---- ---- 7.70 UNCH 7.70 1500 ---- ---- ---- ---- 8.20 +.10 8.10 1510 ---- ---- ---- ---- 8.70 +.10 8.60 1520 ---- ---- ---- ---- 9.20 UNCH 9.20 1525 ---- ---- ---- ---- 9.50 +.10 9.40 1530 ---- ---- ---- ---- 9.80 +.10 9.70 1540 ---- ---- ---- ---- 10.40 +.10 10.30 1550 ---- ---- ---- ---- 11.00 +.10 10.90 1560 ---- ---- ---- ---- 11.60 +.10 11.50 1565 ---- ---- ---- ---- 11.90 +.10 11.80 1570 ---- ---- ---- ---- 12.30 +.20 12.10 1575 ---- ---- ---- ---- 12.60 +.10 12.50 1580 ---- ---- ---- ---- 12.90 +.10 12.80 1585 ---- ---- ---- ---- 13.30 +.10 13.20 1590 ---- ---- ---- ---- 13.60 +.10 13.50 1595 ---- ---- ---- ---- 14.00 +.10 13.90 1600 ---- ---- ---- ---- 14.40 +.20 14.20 1605 ---- ---- ---- ---- 14.80 +.20 14.60 1610 ---- ---- ---- ---- 15.20 +.20 15.00 1615 ---- ---- ---- ---- 15.50 +.10 15.40 1620 ---- ---- ---- ---- 16.00 +.20 15.80 1625 ---- ---- ---- ---- 16.40 +.20 16.20 1630 ---- ---- ---- ---- 16.80 +.20 16.60 1635 ---- ---- ---- ---- 17.20 +.20 17.00 1640 ---- ---- ---- ---- 17.60 +.10 17.50 1645 ---- ---- ---- ---- 18.10 +.20 17.90 1650 ---- ---- ---- ---- 18.50 +.20 18.30 1655 ---- ---- ---- ---- 19.00 +.20 18.80 1660 ---- ---- ---- ---- 19.40 +.20 19.20 1665 ---- ---- ---- ---- 19.90 +.20 19.70 1670 ---- ---- ---- ---- 20.40 +.20 20.20 1675 ---- ---- ---- ---- 20.90 +.30 20.60 1680 ---- ---- ---- ---- 21.40 +.30 21.10 1685 ---- ---- ---- ---- 21.90 +.30 21.60 1690 ---- ---- ---- ---- 22.40 +.20 22.20 1695 ---- ---- ---- ---- 22.90 +.20 22.70 1700 ---- ---- ---- ---- 23.50 +.30 23.20 1705 ---- ---- ---- ---- 24.00 +.30 23.70 1710 ---- ---- ---- ---- 24.60 +.30 24.30 1715 ---- ---- ---- ---- 25.10 +.20 24.90 1720 ---- ---- ---- ---- 25.70 +.30 25.40 1725 ---- ---- ---- ---- 26.30 +.30 26.00 1730 ---- ---- ---- ---- 26.90 +.30 26.60 1735 ---- ---- ---- ---- 27.60 +.40 27.20 1740 ---- ---- ---- ---- 28.20 +.30 27.90 1745 ---- ---- ---- ---- 28.80 +.30 28.50 1750 ---- ---- ---- ---- 29.50 +.30 29.20 1755 ---- ---- ---- ---- 30.20 +.40 29.80 1760 ---- ---- ---- ---- 30.90 +.40 30.50 1765 ---- ---- ---- ---- 31.60 +.40 31.20 1770 ---- ---- ---- ---- 32.30 +.40 31.90 1775 ---- ---- ---- ---- 33.10 +.40 32.70 1780 ---- ---- ---- ---- 33.80 +.40 33.40 1785 ---- ---- ---- ---- 34.60 +.40 34.20 1790 ---- ---- ---- ---- 35.40 +.40 35.00 1795 ---- ---- ---- ---- 36.20 +.40 35.80 1800 ---- ---- ---- ---- 37.10 +.50 36.60 1805 ---- ---- ---- ---- 37.90 +.40 37.50 1810 ---- ---- ---- ---- 38.80 +.50 38.30 1815 ---- ---- ---- ---- 39.70 +.50 39.20 1820 ---- ---- ---- ---- 40.70 +.60 40.10 1825 ---- ---- ---- ---- 41.60 +.50 41.10 1830 ---- ---- ---- ---- 42.60 +.60 42.00 1835 ---- ---- ---- ---- 43.60 +.60 43.00 1840 ---- ---- ---- ---- 44.60 +.60 44.00 1845 ---- ---- ---- ---- 45.60 +.50 45.10 1850 ---- ---- ---- ---- 46.70 +.60 46.10 1855 ---- ---- ---- ---- 47.80 +.60 47.20 1860 ---- ---- ---- ---- 49.00 +.70 48.30 1865 ---- ---- ---- ---- 50.10 +.60 49.50 1870 ---- ---- ---- ---- 51.30 +.70 50.60 1875 ---- ---- ---- ---- 52.50 +.70 51.80 1880 ---- ---- ---- ---- 53.80 +.70 53.10 1885 ---- ---- ---- ---- 55.00 +.70 54.30 1890 ---- ---- ---- ---- 56.30 +.70 55.60 1895 ---- ---- ---- ---- 57.70 +.80 56.90 1900 ---- ---- ---- ---- 59.10 +.80 58.30 1905 ---- ---- ---- ---- 60.50 +.80 59.70 1910 ---- ---- ---- ---- 61.90 +.80 61.10 1915 ---- ---- ---- ---- 63.40 +.90 62.50 1920 ---- ---- ---- ---- 64.90 +.90 64.00 1925 ---- ---- ---- ---- 66.40 +.90 65.50 1930 ---- ---- ---- ---- 68.00 +.90 67.10 1935 ---- ---- ---- ---- 69.60 +.90 68.70 1940 ---- ---- ---- ---- 71.20 +.90 70.30 1945 ---- ---- ---- ---- 72.90 +1.00 71.90 1950 ---- ---- ---- ---- 74.60 +1.00 73.60 1955 ---- ---- ---- ---- 76.30 +1.00 75.30 1960 ---- ---- ---- ---- 78.10 +1.00 77.10 1965 ---- ---- ---- ---- 79.90 +1.00 78.90 1970 ---- ---- ---- ---- 81.80 +1.10 80.70 1975 ---- ---- ---- ---- 83.70 +1.10 82.60 1980 ---- ---- ---- ---- 85.60 +1.10 84.50 1985 ---- ---- ---- ---- 87.60 +1.10 86.50 1990 ---- ---- ---- ---- 89.60 +1.20 88.40 1995 ---- ---- ---- ---- 91.60 +1.10 90.50 2000 ---- ---- ---- ---- 93.70 +1.20 92.50 2005 ---- ---- ---- ---- 95.80 +1.20 94.60 2010 ---- ---- ---- ---- 98.00 +1.20 96.80 2015 ---- ---- ---- ---- 100.20 +1.30 98.90 2020 ---- ---- ---- ---- 102.40 +1.20 101.20 2025 ---- ---- ---- ---- 104.70 +1.30 103.40 2030 ---- ---- ---- ---- 107.00 +1.30 105.70 2035 ---- ---- ---- ---- 109.40 +1.30 108.10 2040 ---- ---- ---- ---- 111.80 +1.40 110.40 2045 ---- ---- ---- ---- 114.20 +1.30 112.90 2050 ---- ---- ---- ---- 116.70 +1.40 115.30 2055 ---- ---- ---- ---- 119.20 +1.40 117.80 2060 ---- ---- ---- ---- 121.80 +1.50 120.30 2065 ---- ---- ---- ---- 124.40 +1.50 122.90 2070 ---- ---- ---- ---- 127.00 +1.50 125.50 2075 ---- ---- ---- ---- 129.70 +1.60 128.10 2080 ---- ---- ---- ---- 132.40 +1.60 130.80 2085 ---- ---- ---- ---- 135.10 +1.60 133.50 2090 ---- ---- ---- ---- 137.90 +1.60 136.30 2095 ---- ---- ---- ---- 140.70 +1.70 139.00 2100 ---- ---- ---- ---- 143.50 +1.70 141.80 2105 ---- ---- ---- ---- 146.40 +1.70 144.70 2110 ---- ---- ---- ---- 149.30 +1.70 147.60 2115 ---- ---- ---- ---- 152.20 +1.70 150.50 2120 ---- ---- ---- ---- 155.20 +1.80 153.40 2125 ---- ---- ---- ---- 158.10 +1.70 156.40 2130 ---- ---- ---- ---- 161.20 +1.80 159.40 2135 ---- ---- ---- ---- 164.20 +1.80 162.40 2140 ---- ---- ---- ---- 167.30 +1.80 165.50 2145 ---- ---- ---- ---- 170.40 +1.80 168.60 2150 ---- ---- ---- ---- 173.60 +1.90 171.70 2155 ---- ---- ---- ---- 176.70 +1.90 174.80 2160 ---- ---- ---- ---- 179.90 +1.90 178.00 2165 ---- ---- ---- ---- 183.10 +1.90 181.20 2170 ---- ---- ---- ---- 186.40 +2.00 184.40 2175 ---- ---- ---- ---- 189.70 +2.00 187.70 2180 ---- ---- ---- ---- 192.90 +2.00 190.90 2185 ---- ---- ---- ---- 196.30 +2.10 194.20 2190 ---- ---- ---- ---- 199.60 +2.00 197.60 2195 ---- ---- ---- ---- 203.00 +2.10 200.90 2200 ---- ---- ---- ---- 206.30 +2.00 204.30 2205 ---- ---- ---- ---- 209.80 +2.20 207.60 2210 ---- ---- ---- ---- 213.20 +2.20 211.00 2215 ---- ---- ---- ---- 216.60 +2.10 214.50 2220 ---- ---- ---- ---- 220.10 +2.20 217.90 2225 ---- ---- ---- ---- 223.60 +2.20 221.40 2230 ---- ---- ---- ---- 227.10 +2.20 224.90 2235 ---- ---- ---- ---- 230.60 +2.20 228.40 2240 ---- ---- ---- ---- 234.10 +2.20 231.90 2245 ---- ---- ---- ---- 237.70 +2.30 235.40 2250 ---- ---- ---- ---- 241.20 +2.30 238.90 2255 ---- ---- ---- ---- 244.80 +2.30 242.50 2260 ---- ---- ---- ---- 248.40 +2.30 246.10 2265 ---- ---- ---- ---- 252.00 +2.30 249.70 2270 ---- ---- ---- ---- 255.70 +2.40 253.30 2275 ---- ---- ---- ---- 259.30 +2.40 256.90 2280 ---- ---- ---- ---- 263.00 +2.40 260.60 2285 ---- ---- ---- ---- 266.70 +2.50 264.20 2290 ---- ---- ---- ---- 270.40 +2.50 267.90 2295 ---- ---- ---- ---- 274.10 +2.50 271.60 2300 ---- ---- ---- ---- 277.80 +2.50 275.30 2305 ---- ---- ---- ---- 281.50 +2.50 279.00 2310 ---- ---- ---- ---- 285.30 +2.60 282.70 2315 ---- ---- ---- ---- 289.00 +2.50 286.50 2320 ---- ---- ---- ---- 292.80 +2.50 290.30 2325 ---- ---- ---- ---- 296.60 +2.60 294.00 2330 ---- ---- ---- ---- 300.40 +2.60 297.80 2335 ---- ---- ---- ---- 304.30 +2.70 301.60 2340 ---- ---- ---- ---- 308.10 +2.70 305.40 2345 ---- ---- ---- ---- 312.00 +2.70 309.30 2350 ---- ---- ---- ---- 315.80 +2.70 313.10 2355 ---- ---- ---- ---- 319.70 +2.70 317.00 2360 ---- ---- ---- ---- 323.60 +2.70 320.90 2365 ---- ---- ---- ---- 327.50 +2.70 324.80 2370 ---- ---- ---- ---- 331.40 +2.70 328.70 2375 ---- ---- ---- ---- 335.40 +2.80 332.60 2380 ---- ---- ---- ---- 339.30 +2.80 336.50 2390 ---- ---- ---- ---- 347.20 +2.80 344.40 2400 ---- ---- ---- ---- 355.20 +2.80 352.40 2410 ---- ---- ---- ---- 363.30 +2.90 360.40 2420 ---- ---- ---- ---- 371.40 +3.00 368.40 2425 ---- ---- ---- ---- 375.40 +2.90 372.50 2430 ---- ---- ---- ---- 379.50 +3.00 376.50 2440 ---- ---- ---- ---- 387.70 +3.00 384.70 2450 ---- ---- ---- ---- 395.90 +3.00 392.90 2460 ---- ---- ---- ---- 404.20 +3.00 401.20 2470 ---- ---- ---- ---- 412.60 +3.10 409.50 2475 ---- ---- ---- ---- 416.70 +3.10 413.60 2500 ---- ---- ---- ---- 437.80 +3.20 434.60 2525 ---- ---- ---- ---- 459.10 +3.30 455.80 2550 ---- ---- ---- ---- 480.60 +3.30 477.30 2575 ---- ---- ---- ---- 502.40 +3.40 499.00 2600 ---- ---- ---- ---- 524.40 +3.50 520.90 2625 ---- ---- ---- ---- 546.50 +3.50 543.00 2650 ---- ---- ---- ---- 568.90 +3.60 565.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 UNCH 5.40 1425 ---- ---- ---- ---- 6.30 +.10 6.20 1450 ---- ---- ---- ---- 7.30 +.10 7.20 1475 ---- ---- ---- ---- 8.40 UNCH 8.40 1500 ---- ---- ---- ---- 9.70 UNCH 9.70 1525 ---- ---- ---- ---- 11.20 +.10 11.10 1550 ---- ---- ---- ---- 12.80 +.10 12.70 1575 ---- ---- ---- ---- 14.50 +.10 14.40 1580 ---- ---- ---- ---- 14.90 +.10 14.80 1590 ---- ---- ---- ---- 15.70 +.20 15.50 1600 ---- ---- ---- ---- 16.50 +.20 16.30 1610 ---- ---- ---- ---- 17.30 +.20 17.10 1620 ---- ---- ---- ---- 18.20 +.20 18.00 1625 ---- ---- ---- ---- 18.60 +.20 18.40 1630 ---- ---- ---- ---- 19.10 +.20 18.90 1640 ---- ---- ---- ---- 20.00 +.20 19.80 1650 ---- ---- ---- ---- 20.90 +.20 20.70 1660 ---- ---- ---- ---- 21.90 +.20 21.70 1670 ---- ---- ---- ---- 23.00 +.30 22.70 1675 ---- ---- ---- ---- 23.50 +.30 23.20 1680 ---- ---- ---- ---- 24.00 +.20 23.80 1685 ---- ---- ---- ---- 24.60 +.30 24.30 1690 ---- ---- ---- ---- 25.10 +.30 24.80 1695 ---- ---- ---- ---- 25.70 +.30 25.40 1700 ---- ---- ---- ---- 26.30 +.30 26.00 1705 ---- ---- ---- ---- 26.90 +.30 26.60 1710 ---- ---- ---- ---- 27.50 +.40 27.10 1715 ---- ---- ---- ---- 28.10 +.40 27.70 1720 ---- ---- ---- ---- 28.70 +.30 28.40 1725 ---- ---- ---- ---- 29.30 +.30 29.00 1730 ---- ---- ---- ---- 30.00 +.40 29.60 1735 ---- ---- ---- ---- 30.60 +.30 30.30 1740 ---- ---- ---- ---- 31.30 +.40 30.90 1745 ---- ---- ---- ---- 32.00 +.40 31.60 1750 ---- ---- ---- ---- 32.70 +.40 32.30 1755 ---- ---- ---- ---- 33.40 +.40 33.00 1760 ---- ---- ---- ---- 34.20 +.40 33.80 1765 ---- ---- ---- ---- 34.90 +.40 34.50 1770 ---- ---- ---- ---- 35.70 +.40 35.30 1775 ---- ---- ---- ---- 36.50 +.50 36.00 1780 ---- ---- ---- ---- 37.30 +.50 36.80 1785 ---- ---- ---- ---- 38.10 +.50 37.60 1790 ---- ---- ---- ---- 38.90 +.40 38.50 1795 ---- ---- ---- ---- 39.80 +.50 39.30 1800 ---- ---- ---- ---- 40.70 +.50 40.20 1805 ---- ---- ---- ---- 41.60 +.60 41.00 1810 ---- ---- ---- ---- 42.50 +.50 42.00 1815 ---- ---- ---- ---- 43.40 +.50 42.90 1820 ---- ---- ---- ---- 44.40 +.60 43.80 1825 ---- ---- ---- ---- 45.40 +.60 44.80 1830 ---- ---- ---- ---- 46.40 +.60 45.80 1835 ---- ---- ---- ---- 47.40 +.60 46.80 1840 ---- ---- ---- ---- 48.50 +.70 47.80 1845 ---- ---- ---- ---- 49.50 +.60 48.90 1850 ---- ---- ---- ---- 50.60 +.60 50.00 1855 ---- ---- ---- ---- 51.80 +.70 51.10 1860 ---- ---- ---- ---- 52.90 +.70 52.20 1865 ---- ---- ---- ---- 54.10 +.70 53.40 1870 ---- ---- ---- ---- 55.30 +.70 54.60 1875 ---- ---- ---- ---- 56.60 +.80 55.80 1880 ---- ---- ---- ---- 57.80 +.70 57.10 1885 ---- ---- ---- ---- 59.10 +.70 58.40 1890 ---- ---- ---- ---- 60.40 +.70 59.70 1895 ---- ---- ---- ---- 61.80 +.80 61.00 1900 ---- ---- ---- ---- 63.20 +.80 62.40 1905 ---- ---- ---- ---- 64.60 +.80 63.80 1910 ---- ---- ---- ---- 66.00 +.80 65.20 1915 ---- ---- ---- ---- 67.50 +.80 66.70 1920 ---- ---- ---- ---- 69.00 +.80 68.20 1925 ---- ---- ---- ---- 70.60 +.90 69.70 1930 ---- ---- ---- ---- 72.20 +1.00 71.20 1935 ---- ---- ---- ---- 73.80 +1.00 72.80 1940 ---- ---- ---- ---- 75.40 +.90 74.50 1945 ---- ---- ---- ---- 77.10 +1.00 76.10 1950 ---- ---- ---- ---- 78.80 +1.00 77.80 1955 ---- ---- ---- ---- 80.60 +1.00 79.60 1960 ---- ---- ---- ---- 82.40 +1.00 81.40 1965 ---- ---- ---- ---- 84.20 +1.00 83.20 1970 ---- ---- ---- ---- 86.10 +1.10 85.00 1975 ---- ---- ---- ---- 88.00 +1.10 86.90 1980 ---- ---- ---- ---- 89.90 +1.10 88.80 1985 ---- ---- ---- ---- 91.90 +1.10 90.80 1990 ---- ---- ---- ---- 93.90 +1.10 92.80 1995 ---- ---- ---- ---- 96.00 +1.20 94.80 2000 ---- ---- ---- ---- 98.10 +1.20 96.90 2005 ---- ---- ---- ---- 100.30 +1.30 99.00 2010 ---- ---- ---- ---- 102.40 +1.20 101.20 2015 ---- ---- ---- ---- 104.70 +1.30 103.40 2020 ---- ---- ---- ---- 106.90 +1.30 105.60 2025 ---- ---- ---- ---- 109.20 +1.30 107.90 2030 ---- ---- ---- ---- 111.60 +1.40 110.20 2035 ---- ---- ---- ---- 114.00 +1.40 112.60 2040 ---- ---- ---- ---- 116.40 +1.40 115.00 2045 ---- ---- ---- ---- 118.90 +1.40 117.50 2050 ---- ---- ---- ---- 121.40 +1.50 119.90 2055 ---- ---- ---- ---- 123.90 +1.40 122.50 2060 ---- ---- ---- ---- 126.50 +1.50 125.00 2065 ---- ---- ---- ---- 129.10 +1.50 127.60 2070 ---- ---- ---- ---- 131.80 +1.50 130.30 2075 ---- ---- ---- ---- 134.50 +1.60 132.90 2080 ---- ---- ---- ---- 137.20 +1.60 135.60 2085 ---- ---- ---- ---- 140.00 +1.60 138.40 2090 ---- ---- ---- ---- 142.80 +1.60 141.20 2095 ---- ---- ---- ---- 145.60 +1.60 144.00 2100 ---- ---- ---- ---- 148.50 +1.70 146.80 2105 ---- ---- ---- ---- 151.40 +1.70 149.70 2110 ---- ---- ---- ---- 154.30 +1.70 152.60 2115 ---- ---- ---- ---- 157.30 +1.80 155.50 2120 ---- ---- ---- ---- 160.30 +1.80 158.50 2125 ---- ---- ---- ---- 163.30 +1.80 161.50 2130 ---- ---- ---- ---- 166.30 +1.70 164.60 2135 ---- ---- ---- ---- 169.40 +1.80 167.60 2140 ---- ---- ---- ---- 172.50 +1.80 170.70 2145 ---- ---- ---- ---- 175.70 +1.90 173.80 2150 ---- ---- ---- ---- 178.80 +1.80 177.00 2155 ---- ---- ---- ---- 182.00 +1.90 180.10 2160 ---- ---- ---- ---- 185.20 +1.90 183.30 2165 ---- ---- ---- ---- 188.50 +2.00 186.50 2170 ---- ---- ---- ---- 191.70 +1.90 189.80 2175 ---- ---- ---- ---- 195.00 +2.00 193.00 2180 ---- ---- ---- ---- 198.30 +2.00 196.30 2185 ---- ---- ---- ---- 201.70 +2.10 199.60 2190 ---- ---- ---- ---- 205.00 +2.00 203.00 2195 ---- ---- ---- ---- 208.40 +2.10 206.30 2200 ---- ---- ---- ---- 211.80 +2.10 209.70 2205 ---- ---- ---- ---- 215.20 +2.10 213.10 2210 ---- ---- ---- ---- 218.60 +2.10 216.50 2215 ---- ---- ---- ---- 222.00 +2.10 219.90 2220 ---- ---- ---- ---- 225.50 +2.20 223.30 2225 ---- ---- ---- ---- 229.00 +2.20 226.80 2230 ---- ---- ---- ---- 232.50 +2.20 230.30 2235 ---- ---- ---- ---- 236.00 +2.20 233.80 2240 ---- ---- ---- ---- 239.50 +2.20 237.30 2245 ---- ---- ---- ---- 243.10 +2.30 240.80 2250 ---- ---- ---- ---- 246.60 +2.30 244.30 2255 ---- ---- ---- ---- 250.20 +2.30 247.90 2260 ---- ---- ---- ---- 253.80 +2.30 251.50 2265 ---- ---- ---- ---- 257.40 +2.30 255.10 2270 ---- ---- ---- ---- 261.10 +2.40 258.70 2275 ---- ---- ---- ---- 264.70 +2.40 262.30 2280 ---- ---- ---- ---- 268.40 +2.40 266.00 2285 ---- ---- ---- ---- 272.00 +2.40 269.60 2290 ---- ---- ---- ---- 275.70 +2.40 273.30 2295 ---- ---- ---- ---- 279.50 +2.50 277.00 2300 ---- ---- ---- ---- 283.20 +2.50 280.70 2305 ---- ---- ---- ---- 286.90 +2.50 284.40 2310 ---- ---- ---- ---- 290.70 +2.50 288.20 2315 ---- ---- ---- ---- 294.50 +2.60 291.90 2320 ---- ---- ---- ---- 298.20 +2.50 295.70 2325 ---- ---- ---- ---- 302.00 +2.50 299.50 2330 ---- ---- ---- ---- 305.90 +2.60 303.30 2335 ---- ---- ---- ---- 309.70 +2.60 307.10 2340 ---- ---- ---- ---- 313.50 +2.60 310.90 2345 ---- ---- ---- ---- 317.40 +2.70 314.70 2350 ---- ---- ---- ---- 321.30 +2.70 318.60 2355 ---- ---- ---- ---- 325.10 +2.60 322.50 2360 ---- ---- ---- ---- 329.00 +2.60 326.40 2365 ---- ---- ---- ---- 333.00 +2.80 330.20 2370 ---- ---- ---- ---- 336.90 +2.70 334.20 2375 ---- ---- ---- ---- 340.80 +2.70 338.10 2380 ---- ---- ---- ---- 344.80 +2.80 342.00 2390 ---- ---- ---- ---- 352.70 +2.80 349.90 2400 ---- ---- ---- ---- 360.70 +2.80 357.90 2410 ---- ---- ---- ---- 368.80 +2.90 365.90 2420 ---- ---- ---- ---- 376.90 +2.90 374.00 2425 ---- ---- ---- ---- 380.90 +2.90 378.00 2430 ---- ---- ---- ---- 385.00 +2.90 382.10 2440 ---- ---- ---- ---- 393.20 +3.00 390.20 2450 ---- ---- ---- ---- 401.40 +3.00 398.40 2460 ---- ---- ---- ---- 409.70 +3.00 406.70 2470 ---- ---- ---- ---- 418.00 +3.00 415.00 2475 ---- ---- ---- ---- 422.20 +3.10 419.10 2500 ---- ---- ---- ---- 443.20 +3.10 440.10 2525 ---- ---- ---- ---- 464.50 +3.20 461.30 2550 ---- ---- ---- ---- 486.00 +3.30 482.70 2575 ---- ---- ---- ---- 507.70 +3.40 504.30 2600 ---- ---- ---- ---- 529.60 +3.40 526.20 2625 ---- ---- ---- ---- 551.70 +3.50 548.20 2650 ---- ---- ---- ---- 574.00 +3.60 570.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.10 +.10 10.00 1500 ---- ---- ---- ---- 11.40 +.10 11.30 1525 ---- ---- ---- ---- 12.90 +.10 12.80 1550 ---- ---- ---- ---- 14.50 +.10 14.40 1575 ---- ---- ---- ---- 16.40 +.20 16.20 1600 ---- ---- ---- ---- 18.30 +.10 18.20 1625 ---- ---- ---- ---- 20.50 +.20 20.30 1650 ---- ---- ---- ---- 23.00 +.30 22.70 1660 ---- ---- ---- ---- 24.00 +.30 23.70 1670 ---- ---- ---- ---- 25.00 +.20 24.80 1675 ---- ---- ---- ---- 25.60 +.30 25.30 1680 ---- ---- ---- ---- 26.10 +.20 25.90 1690 ---- ---- ---- ---- 27.30 +.30 27.00 1700 ---- ---- ---- ---- 28.50 +.30 28.20 1710 ---- ---- ---- ---- 29.70 +.30 29.40 1720 ---- ---- ---- ---- 31.00 +.40 30.60 1725 ---- ---- ---- ---- 31.60 +.30 31.30 1730 ---- ---- ---- ---- 32.30 +.40 31.90 1740 ---- ---- ---- ---- 33.70 +.40 33.30 1750 ---- ---- ---- ---- 35.10 +.40 34.70 1760 ---- ---- ---- ---- 36.60 +.40 36.20 1765 ---- ---- ---- ---- 37.40 +.50 36.90 1770 ---- ---- ---- ---- 38.20 +.50 37.70 1775 ---- ---- ---- ---- 39.00 +.50 38.50 1780 ---- ---- ---- ---- 39.80 +.50 39.30 1785 ---- ---- ---- ---- 40.60 +.50 40.10 1790 ---- ---- ---- ---- 41.50 +.50 41.00 1795 ---- ---- ---- ---- 42.30 +.50 41.80 1800 ---- ---- ---- ---- 43.20 +.50 42.70 1805 ---- ---- ---- ---- 44.10 +.50 43.60 1810 ---- ---- ---- ---- 45.00 +.50 44.50 1815 ---- ---- ---- ---- 46.00 +.60 45.40 1820 ---- ---- ---- ---- 47.00 +.60 46.40 1825 ---- ---- ---- ---- 47.90 +.50 47.40 1830 ---- ---- ---- ---- 49.00 +.60 48.40 1835 ---- ---- ---- ---- 50.00 +.60 49.40 1840 ---- ---- ---- ---- 51.00 +.60 50.40 1845 ---- ---- ---- ---- 52.10 +.60 51.50 1850 ---- ---- ---- ---- 53.20 +.60 52.60 1855 ---- ---- ---- ---- 54.30 +.60 53.70 1860 ---- ---- ---- ---- 55.50 +.70 54.80 1865 ---- ---- ---- ---- 56.70 +.70 56.00 1870 ---- ---- ---- ---- 57.90 +.80 57.10 1875 ---- ---- ---- ---- 59.10 +.70 58.40 1880 ---- ---- ---- ---- 60.30 +.70 59.60 1885 ---- ---- ---- ---- 61.60 +.70 60.90 1890 ---- ---- ---- ---- 62.90 +.80 62.10 1895 ---- ---- ---- ---- 64.30 +.80 63.50 1900 ---- ---- ---- ---- 65.60 +.80 64.80 1905 ---- ---- ---- ---- 67.00 +.80 66.20 1910 ---- ---- ---- ---- 68.40 +.80 67.60 1915 ---- ---- ---- ---- 69.90 +.90 69.00 1920 ---- ---- ---- ---- 71.40 +.90 70.50 1925 ---- ---- ---- ---- 72.90 +.90 72.00 1930 ---- ---- ---- ---- 74.40 +.90 73.50 1935 ---- ---- ---- ---- 76.00 +.90 75.10 1940 ---- ---- ---- ---- 77.60 +.90 76.70 1945 ---- ---- ---- ---- 79.30 +1.00 78.30 1950 ---- ---- ---- ---- 80.90 +.90 80.00 1955 ---- ---- ---- ---- 82.60 +1.00 81.60 1960 ---- ---- ---- ---- 84.40 +1.00 83.40 1965 ---- ---- ---- ---- 86.20 +1.10 85.10 1970 ---- ---- ---- ---- 88.00 +1.10 86.90 1975 ---- ---- ---- ---- 89.80 +1.10 88.70 1980 ---- ---- ---- ---- 91.70 +1.10 90.60 1985 ---- ---- ---- ---- 93.60 +1.10 92.50 1990 ---- ---- ---- ---- 95.60 +1.20 94.40 1995 ---- ---- ---- ---- 97.60 +1.20 96.40 2000 ---- ---- ---- ---- 99.60 +1.20 98.40 2005 ---- ---- ---- ---- 101.70 +1.20 100.50 2010 ---- ---- ---- ---- 103.80 +1.30 102.50 2015 ---- ---- ---- ---- 105.90 +1.20 104.70 2020 ---- ---- ---- ---- 108.10 +1.30 106.80 2025 ---- ---- ---- ---- 110.30 +1.30 109.00 2030 ---- ---- ---- ---- 112.60 +1.40 111.20 2035 ---- ---- ---- ---- 114.80 +1.30 113.50 2040 ---- ---- ---- ---- 117.20 +1.40 115.80 2045 ---- ---- ---- ---- 119.50 +1.30 118.20 2050 ---- ---- ---- ---- 122.00 +1.40 120.60 2055 ---- ---- ---- ---- 124.40 +1.40 123.00 2060 ---- ---- ---- ---- 126.90 +1.50 125.40 2065 ---- ---- ---- ---- 129.40 +1.50 127.90 2070 ---- ---- ---- ---- 132.00 +1.50 130.50 2075 ---- ---- ---- ---- 134.60 +1.50 133.10 2080 ---- ---- ---- ---- 137.20 +1.50 135.70 2085 ---- ---- ---- ---- 139.90 +1.60 138.30 2090 ---- ---- ---- ---- 142.60 +1.60 141.00 2095 ---- ---- ---- ---- 145.30 +1.60 143.70 2100 ---- ---- ---- ---- 148.10 +1.60 146.50 2105 ---- ---- ---- ---- 150.90 +1.60 149.30 2110 ---- ---- ---- ---- 153.70 +1.60 152.10 2115 ---- ---- ---- ---- 156.60 +1.70 154.90 2120 ---- ---- ---- ---- 159.50 +1.70 157.80 2125 ---- ---- ---- ---- 162.50 +1.80 160.70 2130 ---- ---- ---- ---- 165.40 +1.70 163.70 2135 ---- ---- ---- ---- 168.40 +1.70 166.70 2140 ---- ---- ---- ---- 171.50 +1.80 169.70 2145 ---- ---- ---- ---- 174.50 +1.80 172.70 2150 ---- ---- ---- ---- 177.60 +1.80 175.80 2155 ---- ---- ---- ---- 180.80 +1.90 178.90 2160 ---- ---- ---- ---- 183.90 +1.80 182.10 2165 ---- ---- ---- ---- 187.10 +1.90 185.20 2170 ---- ---- ---- ---- 190.30 +1.90 188.40 2175 ---- ---- ---- ---- 193.50 +1.90 191.60 2180 ---- ---- ---- ---- 196.80 +1.90 194.90 2185 ---- ---- ---- ---- 200.10 +2.00 198.10 2190 ---- ---- ---- ---- 203.40 +2.00 201.40 2195 ---- ---- ---- ---- 206.70 +2.00 204.70 2200 ---- ---- ---- ---- 210.10 +2.00 208.10 2205 ---- ---- ---- ---- 213.50 +2.10 211.40 2210 ---- ---- ---- ---- 216.90 +2.10 214.80 2215 ---- ---- ---- ---- 220.30 +2.10 218.20 2220 ---- ---- ---- ---- 223.80 +2.10 221.70 2225 ---- ---- ---- ---- 227.30 +2.20 225.10 2230 ---- ---- ---- ---- 230.80 +2.20 228.60 2235 ---- ---- ---- ---- 234.30 +2.20 232.10 2240 ---- ---- ---- ---- 237.80 +2.20 235.60 2245 ---- ---- ---- ---- 241.40 +2.20 239.20 2250 ---- ---- ---- ---- 244.90 +2.20 242.70 2255 ---- ---- ---- ---- 248.50 +2.20 246.30 2260 ---- ---- ---- ---- 252.10 +2.20 249.90 2265 ---- ---- ---- ---- 255.70 +2.20 253.50 2270 ---- ---- ---- ---- 259.40 +2.30 257.10 2275 ---- ---- ---- ---- 263.00 +2.30 260.70 2280 ---- ---- ---- ---- 266.70 +2.30 264.40 2285 ---- ---- ---- ---- 270.40 +2.30 268.10 2290 ---- ---- ---- ---- 274.10 +2.30 271.80 2295 ---- ---- ---- ---- 277.80 +2.30 275.50 2300 ---- ---- ---- ---- 281.60 +2.40 279.20 2305 ---- ---- ---- ---- 285.30 +2.40 282.90 2310 ---- ---- ---- ---- 289.10 +2.40 286.70 2315 ---- ---- ---- ---- 292.90 +2.50 290.40 2320 ---- ---- ---- ---- 296.70 +2.50 294.20 2325 ---- ---- ---- ---- 300.50 +2.50 298.00 2330 ---- ---- ---- ---- 304.30 +2.50 301.80 2335 ---- ---- ---- ---- 308.20 +2.50 305.70 2340 ---- ---- ---- ---- 312.00 +2.50 309.50 2345 ---- ---- ---- ---- 315.90 +2.50 313.40 2350 ---- ---- ---- ---- 319.80 +2.60 317.20 2355 ---- ---- ---- ---- 323.70 +2.60 321.10 2360 ---- ---- ---- ---- 327.60 +2.60 325.00 2365 ---- ---- ---- ---- 331.50 +2.60 328.90 2370 ---- ---- ---- ---- 335.50 +2.70 332.80 2375 ---- ---- ---- ---- 339.40 +2.60 336.80 2380 ---- ---- ---- ---- 343.40 +2.70 340.70 2385 ---- ---- ---- ---- 347.40 +2.70 344.70 2390 ---- ---- ---- ---- 351.40 +2.70 348.70 2400 ---- ---- ---- ---- 359.40 +2.70 356.70 2410 ---- ---- ---- ---- 367.50 +2.80 364.70 2420 ---- ---- ---- ---- 375.60 +2.80 372.80 2425 ---- ---- ---- ---- 379.70 +2.90 376.80 2430 ---- ---- ---- ---- 383.70 +2.80 380.90 2440 ---- ---- ---- ---- 391.90 +2.80 389.10 2450 ---- ---- ---- ---- 400.20 +2.90 397.30 2460 ---- ---- ---- ---- 408.50 +2.90 405.60 2470 ---- ---- ---- ---- 416.80 +2.90 413.90 2475 ---- ---- ---- ---- 421.00 +3.00 418.00 2480 ---- ---- ---- ---- 425.20 +3.00 422.20 2500 ---- ---- ---- ---- 442.00 +3.00 439.00 2525 ---- ---- ---- ---- 463.30 +3.10 460.20 2550 ---- ---- ---- ---- 484.80 +3.10 481.70 2575 ---- ---- ---- ---- 506.50 +3.20 503.30 2600 ---- ---- ---- ---- 528.40 +3.30 525.10 2625 ---- ---- ---- ---- 550.40 +3.30 547.10 2650 ---- ---- ---- ---- 572.60 +3.30 569.30 2675 ---- ---- ---- ---- 595.00 +3.40 591.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 +.10 10.70 1525 ---- ---- ---- ---- 12.30 +.10 12.20 1550 ---- ---- ---- ---- 14.10 +.20 13.90 1575 ---- ---- ---- ---- 16.00 +.10 15.90 1600 ---- ---- ---- ---- 18.20 +.20 18.00 1625 ---- ---- ---- ---- 20.60 +.30 20.30 1650 ---- ---- ---- ---- 23.20 +.30 22.90 1675 ---- ---- ---- ---- 26.10 +.30 25.80 1680 ---- ---- ---- ---- 26.70 +.30 26.40 1690 ---- ---- ---- ---- 28.00 +.30 27.70 1700 ---- ---- ---- ---- 29.30 +.40 28.90 1710 ---- ---- ---- ---- 30.60 +.30 30.30 1720 ---- ---- ---- ---- 32.00 +.30 31.70 1725 ---- ---- ---- ---- 32.80 +.40 32.40 1730 ---- ---- ---- ---- 33.50 +.40 33.10 1740 ---- ---- ---- ---- 35.00 +.40 34.60 1750 ---- ---- ---- ---- 36.60 +.40 36.20 1760 ---- ---- ---- ---- 38.20 +.40 37.80 1770 ---- ---- ---- ---- 39.90 +.50 39.40 1775 ---- ---- ---- ---- 40.80 +.50 40.30 1780 ---- ---- ---- ---- 41.60 +.40 41.20 1785 ---- ---- ---- ---- 42.50 +.50 42.00 1790 ---- ---- ---- ---- 43.50 +.50 43.00 1795 ---- ---- ---- ---- 44.40 +.50 43.90 1800 ---- ---- ---- ---- 45.40 +.60 44.80 1805 ---- ---- ---- ---- 46.30 +.50 45.80 1810 ---- ---- ---- ---- 47.30 +.50 46.80 1815 ---- ---- ---- ---- 48.30 +.50 47.80 1820 ---- ---- ---- ---- 49.40 +.60 48.80 1825 ---- ---- ---- ---- 50.40 +.60 49.80 1830 ---- ---- ---- ---- 51.50 +.60 50.90 1835 ---- ---- ---- ---- 52.60 +.60 52.00 1840 ---- ---- ---- ---- 53.70 +.60 53.10 1845 ---- ---- ---- ---- 54.90 +.70 54.20 1850 ---- ---- ---- ---- 56.10 +.70 55.40 1855 ---- ---- ---- ---- 57.20 +.60 56.60 1860 ---- ---- ---- ---- 58.50 +.70 57.80 1865 ---- ---- ---- ---- 59.70 +.70 59.00 1870 ---- ---- ---- ---- 61.00 +.80 60.20 1875 ---- ---- ---- ---- 62.30 +.80 61.50 1880 ---- ---- ---- ---- 63.60 +.80 62.80 1885 ---- ---- ---- ---- 64.90 +.70 64.20 1890 ---- ---- ---- ---- 66.30 +.80 65.50 1895 ---- ---- ---- ---- 67.70 +.80 66.90 1900 ---- ---- ---- ---- 69.20 +.90 68.30 1905 ---- ---- ---- ---- 70.60 +.80 69.80 1910 ---- ---- ---- ---- 72.10 +.90 71.20 1915 ---- ---- ---- ---- 73.60 +.80 72.80 1920 ---- ---- ---- ---- 75.20 +.90 74.30 1925 ---- ---- ---- ---- 76.80 +1.00 75.80 1930 ---- ---- ---- ---- 78.40 +1.00 77.40 1935 ---- ---- ---- ---- 80.00 +.90 79.10 1940 ---- ---- ---- ---- 81.70 +1.00 80.70 1945 ---- ---- ---- ---- 83.40 +1.00 82.40 1950 ---- ---- ---- ---- 85.10 +1.00 84.10 1955 ---- ---- ---- ---- 86.90 +1.00 85.90 1960 ---- ---- ---- ---- 88.70 +1.00 87.70 1965 ---- ---- ---- ---- 90.50 +1.00 89.50 1970 ---- ---- ---- ---- 92.40 +1.10 91.30 1975 ---- ---- ---- ---- 94.30 +1.10 93.20 1980 ---- ---- ---- ---- 96.20 +1.10 95.10 1985 ---- ---- ---- ---- 98.20 +1.10 97.10 1990 ---- ---- ---- ---- 100.20 +1.10 99.10 1995 ---- ---- ---- ---- 102.30 +1.20 101.10 2000 ---- ---- ---- ---- 104.30 +1.20 103.10 2005 ---- ---- ---- ---- 106.50 +1.30 105.20 2010 ---- ---- ---- ---- 108.60 +1.30 107.30 2015 ---- ---- ---- ---- 110.80 +1.30 109.50 2020 ---- ---- ---- ---- 113.00 +1.30 111.70 2025 ---- ---- ---- ---- 115.30 +1.40 113.90 2030 ---- ---- ---- ---- 117.50 +1.30 116.20 2035 ---- ---- ---- ---- 119.90 +1.40 118.50 2040 ---- ---- ---- ---- 122.20 +1.30 120.90 2045 ---- ---- ---- ---- 124.60 +1.30 123.30 2050 ---- ---- ---- ---- 127.10 +1.40 125.70 2055 ---- ---- ---- ---- 129.60 +1.50 128.10 2060 ---- ---- ---- ---- 132.10 +1.50 130.60 2065 ---- ---- ---- ---- 134.60 +1.50 133.10 2070 ---- ---- ---- ---- 137.20 +1.50 135.70 2075 ---- ---- ---- ---- 139.80 +1.50 138.30 2080 ---- ---- ---- ---- 142.50 +1.60 140.90 2085 ---- ---- ---- ---- 145.20 +1.60 143.60 2090 ---- ---- ---- ---- 147.90 +1.60 146.30 2095 ---- ---- ---- ---- 150.60 +1.60 149.00 2100 ---- ---- ---- ---- 153.40 +1.60 151.80 2105 ---- ---- ---- ---- 156.20 +1.60 154.60 2110 ---- ---- ---- ---- 159.10 +1.70 157.40 2115 ---- ---- ---- ---- 162.00 +1.70 160.30 2120 ---- ---- ---- ---- 164.90 +1.70 163.20 2125 ---- ---- ---- ---- 167.80 +1.70 166.10 2130 ---- ---- ---- ---- 170.80 +1.70 169.10 2135 ---- ---- ---- ---- 173.80 +1.80 172.00 2140 ---- ---- ---- ---- 176.80 +1.70 175.10 2145 ---- ---- ---- ---- 179.90 +1.80 178.10 2150 ---- ---- ---- ---- 183.00 +1.80 181.20 2155 ---- ---- ---- ---- 186.10 +1.80 184.30 2160 ---- ---- ---- ---- 189.30 +1.90 187.40 2165 ---- ---- ---- ---- 192.50 +1.90 190.60 2170 ---- ---- ---- ---- 195.70 +2.00 193.70 2175 ---- ---- ---- ---- 198.90 +1.90 197.00 2180 ---- ---- ---- ---- 202.10 +1.90 200.20 2185 ---- ---- ---- ---- 205.40 +2.00 203.40 2190 ---- ---- ---- ---- 208.70 +2.00 206.70 2195 ---- ---- ---- ---- 212.00 +2.00 210.00 2200 ---- ---- ---- ---- 215.40 +2.00 213.40 2205 ---- ---- ---- ---- 218.80 +2.10 216.70 2210 ---- ---- ---- ---- 222.20 +2.10 220.10 2215 ---- ---- ---- ---- 225.60 +2.10 223.50 2220 ---- ---- ---- ---- 229.00 +2.10 226.90 2225 ---- ---- ---- ---- 232.50 +2.10 230.40 2230 ---- ---- ---- ---- 236.00 +2.20 233.80 2235 ---- ---- ---- ---- 239.40 +2.10 237.30 2240 ---- ---- ---- ---- 243.00 +2.20 240.80 2245 ---- ---- ---- ---- 246.50 +2.20 244.30 2250 ---- ---- ---- ---- 250.10 +2.30 247.80 2255 ---- ---- ---- ---- 253.60 +2.20 251.40 2260 ---- ---- ---- ---- 257.20 +2.20 255.00 2265 ---- ---- ---- ---- 260.80 +2.20 258.60 2270 ---- ---- ---- ---- 264.40 +2.20 262.20 2275 ---- ---- ---- ---- 268.10 +2.30 265.80 2280 ---- ---- ---- ---- 271.70 +2.30 269.40 2285 ---- ---- ---- ---- 275.40 +2.30 273.10 2290 ---- ---- ---- ---- 279.10 +2.40 276.70 2295 ---- ---- ---- ---- 282.80 +2.40 280.40 2300 ---- ---- ---- ---- 286.50 +2.40 284.10 2305 ---- ---- ---- ---- 290.30 +2.40 287.90 2310 ---- ---- ---- ---- 294.00 +2.40 291.60 2315 ---- ---- ---- ---- 297.80 +2.50 295.30 2320 ---- ---- ---- ---- 301.60 +2.50 299.10 2325 ---- ---- ---- ---- 305.30 +2.40 302.90 2330 ---- ---- ---- ---- 309.20 +2.50 306.70 2335 ---- ---- ---- ---- 313.00 +2.50 310.50 2340 ---- ---- ---- ---- 316.80 +2.50 314.30 2345 ---- ---- ---- ---- 320.70 +2.60 318.10 2350 ---- ---- ---- ---- 324.50 +2.50 322.00 2355 ---- ---- ---- ---- 328.40 +2.60 325.80 2360 ---- ---- ---- ---- 332.30 +2.60 329.70 2365 ---- ---- ---- ---- 336.20 +2.60 333.60 2370 ---- ---- ---- ---- 340.10 +2.60 337.50 2375 ---- ---- ---- ---- 344.00 +2.60 341.40 2380 ---- ---- ---- ---- 348.00 +2.70 345.30 2385 ---- ---- ---- ---- 351.90 +2.60 349.30 2390 ---- ---- ---- ---- 355.90 +2.70 353.20 2400 ---- ---- ---- ---- 363.90 +2.70 361.20 2410 ---- ---- ---- ---- 371.90 +2.70 369.20 2420 ---- ---- ---- ---- 380.00 +2.80 377.20 2425 ---- ---- ---- ---- 384.00 +2.80 381.20 2430 ---- ---- ---- ---- 388.10 +2.80 385.30 2440 ---- ---- ---- ---- 396.20 +2.80 393.40 2450 ---- ---- ---- ---- 404.40 +2.80 401.60 2460 ---- ---- ---- ---- 412.70 +2.90 409.80 2470 ---- ---- ---- ---- 420.90 +2.90 418.00 2475 ---- ---- ---- ---- 425.10 +2.90 422.20 2480 ---- ---- ---- ---- 429.30 +3.00 426.30 2500 ---- ---- ---- ---- 446.00 +3.00 443.00 2525 ---- ---- ---- ---- 467.20 +3.10 464.10 2550 ---- ---- ---- ---- 488.50 +3.10 485.40 2575 ---- ---- ---- ---- 510.10 +3.20 506.90 2600 ---- ---- ---- ---- 531.80 +3.20 528.60 2625 ---- ---- ---- ---- 553.80 +3.30 550.50 2650 ---- ---- ---- ---- 575.90 +3.40 572.50 2675 ---- ---- ---- ---- 598.10 +3.40 594.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.90 +.10 10.80 1525 ---- ---- ---- ---- 12.50 +.10 12.40 1550 ---- ---- ---- ---- 14.30 +.20 14.10 1575 ---- ---- ---- ---- 16.30 +.20 16.10 1600 ---- ---- ---- ---- 18.50 +.20 18.30 1625 ---- ---- ---- ---- 21.00 +.20 20.80 1650 ---- ---- ---- ---- 23.70 +.20 23.50 1675 ---- ---- ---- ---- 26.70 +.30 26.40 1690 ---- ---- ---- ---- 28.70 +.30 28.40 1700 ---- ---- ---- ---- 30.00 +.30 29.70 1710 ---- ---- ---- ---- 31.40 +.30 31.10 1720 ---- ---- ---- ---- 32.90 +.40 32.50 1725 ---- ---- ---- ---- 33.70 +.40 33.30 1730 ---- ---- ---- ---- 34.40 +.40 34.00 1740 ---- ---- ---- ---- 36.00 +.40 35.60 1750 ---- ---- ---- ---- 37.60 +.40 37.20 1760 ---- ---- ---- ---- 39.30 +.40 38.90 1770 ---- ---- ---- ---- 41.10 +.50 40.60 1775 ---- ---- ---- ---- 42.00 +.50 41.50 1780 ---- ---- ---- ---- 42.90 +.50 42.40 1790 ---- ---- ---- ---- 44.80 +.60 44.20 1795 ---- ---- ---- ---- 45.70 +.50 45.20 1800 ---- ---- ---- ---- 46.70 +.50 46.20 1805 ---- ---- ---- ---- 47.70 +.60 47.10 1810 ---- ---- ---- ---- 48.70 +.60 48.10 1815 ---- ---- ---- ---- 49.70 +.50 49.20 1820 ---- ---- ---- ---- 50.80 +.60 50.20 1825 ---- ---- ---- ---- 51.90 +.60 51.30 1830 ---- ---- ---- ---- 53.00 +.70 52.30 1835 ---- ---- ---- ---- 54.10 +.70 53.40 1840 ---- ---- ---- ---- 55.20 +.70 54.50 1845 ---- ---- ---- ---- 56.30 +.60 55.70 1850 ---- ---- ---- ---- 57.50 +.70 56.80 1855 ---- ---- ---- ---- 58.70 +.70 58.00 1860 ---- ---- ---- ---- 59.90 +.70 59.20 1865 ---- ---- ---- ---- 61.10 +.70 60.40 1870 ---- ---- ---- ---- 62.30 +.70 61.60 1875 ---- ---- ---- ---- 63.60 +.70 62.90 1880 ---- ---- ---- ---- 64.90 +.80 64.10 1885 ---- ---- ---- ---- 66.20 +.80 65.40 1890 ---- ---- ---- ---- 67.50 +.80 66.70 1895 ---- ---- ---- ---- 68.90 +.80 68.10 1900 ---- ---- ---- ---- 70.30 +.90 69.40 1905 ---- ---- ---- ---- 71.70 +.90 70.80 1910 ---- ---- ---- ---- 73.10 +.90 72.20 1915 ---- ---- ---- ---- 74.60 +.90 73.70 1920 ---- ---- ---- ---- 76.00 +.90 75.10 1925 ---- ---- ---- ---- 77.50 +.90 76.60 1930 ---- ---- ---- ---- 79.10 +1.00 78.10 1935 ---- ---- ---- ---- 80.60 +.90 79.70 1940 ---- ---- ---- ---- 82.20 +.90 81.30 1945 ---- ---- ---- ---- 83.80 +.90 82.90 1950 ---- ---- ---- ---- 85.50 +1.00 84.50 1955 ---- ---- ---- ---- 87.20 +1.10 86.10 1960 ---- ---- ---- ---- 88.90 +1.10 87.80 1965 ---- ---- ---- ---- 90.60 +1.00 89.60 1970 ---- ---- ---- ---- 92.40 +1.10 91.30 1975 ---- ---- ---- ---- 94.20 +1.10 93.10 1980 ---- ---- ---- ---- 96.00 +1.10 94.90 1985 ---- ---- ---- ---- 97.90 +1.10 96.80 1990 ---- ---- ---- ---- 99.80 +1.10 98.70 1995 ---- ---- ---- ---- 101.70 +1.10 100.60 2000 ---- ---- ---- ---- 103.70 +1.20 102.50 2005 ---- ---- ---- ---- 105.70 +1.20 104.50 2010 ---- ---- ---- ---- 107.80 +1.20 106.60 2015 ---- ---- ---- ---- 109.90 +1.30 108.60 2020 ---- ---- ---- ---- 112.00 +1.30 110.70 2025 ---- ---- ---- ---- 114.20 +1.30 112.90 2030 ---- ---- ---- ---- 116.40 +1.30 115.10 2035 ---- ---- ---- ---- 118.60 +1.30 117.30 2040 ---- ---- ---- ---- 120.90 +1.40 119.50 2045 ---- ---- ---- ---- 123.20 +1.30 121.90 2050 ---- ---- ---- ---- 125.60 +1.40 124.20 2055 ---- ---- ---- ---- 128.00 +1.40 126.60 2060 ---- ---- ---- ---- 130.40 +1.40 129.00 2065 ---- ---- ---- ---- 132.90 +1.40 131.50 2070 ---- ---- ---- ---- 135.50 +1.50 134.00 2075 ---- ---- ---- ---- 138.00 +1.50 136.50 2080 ---- ---- ---- ---- 140.60 +1.50 139.10 2085 ---- ---- ---- ---- 143.30 +1.60 141.70 2090 ---- ---- ---- ---- 146.00 +1.60 144.40 2095 ---- ---- ---- ---- 148.70 +1.60 147.10 2100 ---- ---- ---- ---- 151.40 +1.60 149.80 2105 ---- ---- ---- ---- 154.20 +1.60 152.60 2110 ---- ---- ---- ---- 157.00 +1.60 155.40 2115 ---- ---- ---- ---- 159.90 +1.60 158.30 2120 ---- ---- ---- ---- 162.80 +1.70 161.10 2125 ---- ---- ---- ---- 165.70 +1.70 164.00 2130 ---- ---- ---- ---- 168.70 +1.70 167.00 2135 ---- ---- ---- ---- 171.70 +1.80 169.90 2140 ---- ---- ---- ---- 174.70 +1.80 172.90 2145 ---- ---- ---- ---- 177.70 +1.70 176.00 2150 ---- ---- ---- ---- 180.80 +1.80 179.00 2155 ---- ---- ---- ---- 183.90 +1.80 182.10 2160 ---- ---- ---- ---- 187.10 +1.90 185.20 2165 ---- ---- ---- ---- 190.20 +1.80 188.40 2170 ---- ---- ---- ---- 193.40 +1.80 191.60 2175 ---- ---- ---- ---- 196.60 +1.80 194.80 2180 ---- ---- ---- ---- 199.90 +1.90 198.00 2185 ---- ---- ---- ---- 203.10 +1.90 201.20 2190 ---- ---- ---- ---- 206.40 +1.90 204.50 2195 ---- ---- ---- ---- 209.70 +1.90 207.80 2200 ---- ---- ---- ---- 213.10 +2.00 211.10 2205 ---- ---- ---- ---- 216.40 +2.00 214.40 2210 ---- ---- ---- ---- 219.80 +2.00 217.80 2215 ---- ---- ---- ---- 223.20 +2.00 221.20 2220 ---- ---- ---- ---- 226.60 +2.00 224.60 2225 ---- ---- ---- ---- 230.00 +2.00 228.00 2230 ---- ---- ---- ---- 233.50 +2.10 231.40 2235 ---- ---- ---- ---- 236.90 +2.10 234.80 2240 ---- ---- ---- ---- 240.40 +2.10 238.30 2245 ---- ---- ---- ---- 243.90 +2.10 241.80 2250 ---- ---- ---- ---- 247.40 +2.10 245.30 2255 ---- ---- ---- ---- 250.90 +2.10 248.80 2260 ---- ---- ---- ---- 254.50 +2.20 252.30 2265 ---- ---- ---- ---- 258.00 +2.20 255.80 2270 ---- ---- ---- ---- 261.60 +2.20 259.40 2275 ---- ---- ---- ---- 265.10 +2.20 262.90 2280 ---- ---- ---- ---- 268.70 +2.20 266.50 2285 ---- ---- ---- ---- 272.30 +2.30 270.00 2290 ---- ---- ---- ---- 275.90 +2.30 273.60 2295 ---- ---- ---- ---- 279.50 +2.30 277.20 2300 ---- ---- ---- ---- 283.20 +2.40 280.80 2305 ---- ---- ---- ---- 286.80 +2.40 284.40 2310 ---- ---- ---- ---- 290.40 +2.30 288.10 2315 ---- ---- ---- ---- 294.10 +2.40 291.70 2320 ---- ---- ---- ---- 297.80 +2.40 295.40 2325 ---- ---- ---- ---- 301.40 +2.40 299.00 2330 ---- ---- ---- ---- 305.10 +2.40 302.70 2335 ---- ---- ---- ---- 308.80 +2.40 306.40 2340 ---- ---- ---- ---- 312.60 +2.50 310.10 2345 ---- ---- ---- ---- 316.30 +2.50 313.80 2350 ---- ---- ---- ---- 320.00 +2.50 317.50 2355 ---- ---- ---- ---- 323.80 +2.50 321.30 2360 ---- ---- ---- ---- 327.50 +2.50 325.00 2365 ---- ---- ---- ---- 331.30 +2.50 328.80 2370 ---- ---- ---- ---- 335.10 +2.60 332.50 2375 ---- ---- ---- ---- 338.90 +2.60 336.30 2380 ---- ---- ---- ---- 342.70 +2.60 340.10 2385 ---- ---- ---- ---- 346.50 +2.60 343.90 2390 ---- ---- ---- ---- 350.30 +2.60 347.70 2395 ---- ---- ---- ---- 354.20 +2.70 351.50 2400 ---- ---- ---- ---- 358.00 +2.60 355.40 2410 ---- ---- ---- ---- 365.80 +2.70 363.10 2420 ---- ---- ---- ---- 373.60 +2.80 370.80 2425 ---- ---- ---- ---- 377.50 +2.80 374.70 2430 ---- ---- ---- ---- 381.40 +2.70 378.70 2440 ---- ---- ---- ---- 389.30 +2.80 386.50 2450 ---- ---- ---- ---- 397.20 +2.80 394.40 2460 ---- ---- ---- ---- 405.20 +2.80 402.40 2470 ---- ---- ---- ---- 413.20 +2.80 410.40 2475 ---- ---- ---- ---- 417.30 +2.90 414.40 2480 ---- ---- ---- ---- 421.30 +2.90 418.40 2490 ---- ---- ---- ---- 429.40 +2.90 426.50 2500 ---- ---- ---- ---- 437.60 +3.00 434.60 2525 ---- ---- ---- ---- 458.10 +3.00 455.10 2550 ---- ---- ---- ---- 478.90 +3.10 475.80 2575 ---- ---- ---- ---- 499.90 +3.20 496.70 2600 ---- ---- ---- ---- 521.10 +3.20 517.90 2625 ---- ---- ---- ---- 542.60 +3.30 539.30 2650 ---- ---- ---- ---- 564.20 +3.40 560.80 2675 ---- ---- ---- ---- 586.00 +3.40 582.60 2700 ---- ---- ---- ---- 607.90 +3.40 604.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1125 ---- ---- ---- ---- 1.90 +.10 1.80 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 UNCH 2.00 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.30 UNCH 2.30 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 UNCH 3.70 1240 ---- ---- ---- ---- 3.90 +.10 3.80 1245 ---- ---- ---- ---- 4.00 UNCH 4.00 1250 ---- ---- ---- ---- 4.10 UNCH 4.10 70 1255 ---- ---- ---- ---- 4.20 UNCH 4.20 1260 ---- ---- ---- ---- 4.30 UNCH 4.30 1265 ---- ---- ---- ---- 4.50 +.10 4.40 1270 ---- ---- ---- ---- 4.60 UNCH 4.60 1275 ---- ---- ---- ---- 4.70 UNCH 4.70 1280 ---- ---- ---- ---- 4.90 +.10 4.80 1285 ---- ---- ---- ---- 5.00 UNCH 5.00 1290 ---- ---- ---- ---- 5.20 +.10 5.10 1295 ---- ---- ---- ---- 5.30 UNCH 5.30 1300 ---- ---- ---- ---- 5.50 +.10 5.40 1305 ---- ---- ---- ---- 5.60 UNCH 5.60 1310 ---- ---- ---- ---- 5.80 +.10 5.70 1315 ---- ---- ---- ---- 5.90 UNCH 5.90 1320 ---- ---- ---- ---- 6.10 UNCH 6.10 1325 ---- ---- ---- ---- 6.30 +.10 6.20 1330 ---- ---- ---- ---- 6.40 UNCH 6.40 1335 ---- ---- ---- ---- 6.60 UNCH 6.60 1340 ---- ---- ---- ---- 6.80 UNCH 6.80 1345 ---- ---- ---- ---- 7.00 +.10 6.90 1350 ---- ---- ---- ---- 7.20 +.10 7.10 1355 ---- ---- ---- ---- 7.40 +.10 7.30 1360 ---- ---- ---- ---- 7.60 +.10 7.50 1365 ---- ---- ---- ---- 7.80 +.10 7.70 1370 ---- ---- ---- ---- 8.00 +.10 7.90 1375 ---- ---- ---- ---- 8.20 +.10 8.10 1380 ---- ---- ---- ---- 8.40 UNCH 8.40 1385 ---- ---- ---- ---- 8.60 UNCH 8.60 1390 ---- ---- ---- ---- 8.90 +.10 8.80 1395 ---- ---- ---- ---- 9.10 +.10 9.00 1400 ---- ---- ---- ---- 9.30 UNCH 9.30 1405 ---- ---- ---- ---- 9.60 +.10 9.50 1410 ---- ---- ---- ---- 9.80 +.10 9.70 1415 ---- ---- ---- ---- 10.10 +.10 10.00 1420 ---- ---- ---- ---- 10.30 +.10 10.20 1425 ---- ---- ---- ---- 10.60 +.10 10.50 1430 ---- ---- ---- ---- 10.80 UNCH 10.80 1435 ---- ---- ---- ---- 11.10 +.10 11.00 1440 ---- ---- ---- ---- 11.40 +.10 11.30 1445 ---- ---- ---- ---- 11.70 +.10 11.60 1450 ---- ---- ---- ---- 12.00 +.10 11.90 1455 ---- ---- ---- ---- 12.30 +.10 12.20 1460 ---- ---- ---- ---- 12.60 +.10 12.50 1465 ---- ---- ---- ---- 12.90 +.10 12.80 1470 ---- ---- ---- ---- 13.20 +.10 13.10 1475 ---- ---- ---- ---- 13.50 +.10 13.40 1480 ---- ---- ---- ---- 13.80 +.10 13.70 1485 ---- ---- ---- ---- 14.20 +.20 14.00 1490 ---- ---- ---- ---- 14.50 +.10 14.40 1495 ---- ---- ---- ---- 14.80 +.10 14.70 1500 ---- ---- ---- ---- 15.20 +.10 15.10 1505 ---- ---- ---- ---- 15.50 +.10 15.40 1510 ---- ---- ---- ---- 15.90 +.10 15.80 1515 ---- ---- ---- ---- 16.30 +.20 16.10 1520 ---- ---- ---- ---- 16.70 +.20 16.50 1525 ---- ---- ---- ---- 17.00 +.10 16.90 1530 ---- ---- ---- ---- 17.40 +.10 17.30 1535 ---- ---- ---- ---- 17.80 +.10 17.70 1540 ---- ---- ---- ---- 18.20 +.10 18.10 1545 ---- ---- ---- ---- 18.60 +.10 18.50 1550 ---- ---- ---- ---- 19.00 +.10 18.90 1555 ---- ---- ---- ---- 19.50 +.20 19.30 1560 ---- ---- ---- ---- 19.90 +.20 19.70 1565 ---- ---- ---- ---- 20.30 +.20 20.10 1570 ---- ---- ---- ---- 20.80 +.20 20.60 1575 ---- ---- ---- ---- 21.20 +.20 21.00 1580 ---- ---- ---- ---- 21.70 +.20 21.50 1585 ---- ---- ---- ---- 22.20 +.30 21.90 1590 ---- ---- ---- ---- 22.60 +.20 22.40 1595 ---- ---- ---- ---- 23.10 +.20 22.90 1600 ---- ---- ---- ---- 23.60 +.20 23.40 1605 ---- ---- ---- ---- 24.10 +.30 23.80 1610 ---- ---- ---- ---- 24.60 +.30 24.30 1615 ---- ---- ---- ---- 25.10 +.30 24.80 1620 ---- ---- ---- ---- 25.60 +.20 25.40 1625 ---- ---- ---- ---- 26.10 +.20 25.90 1630 ---- ---- ---- ---- 26.70 +.30 26.40 1635 ---- ---- ---- ---- 27.20 +.30 26.90 1640 ---- ---- ---- ---- 27.70 +.20 27.50 1645 ---- ---- ---- ---- 28.30 +.30 28.00 1650 ---- ---- ---- ---- 28.80 +.20 28.60 1655 ---- ---- ---- ---- 29.40 +.30 29.10 1660 ---- ---- ---- ---- 30.00 +.30 29.70 1665 ---- ---- ---- ---- 30.60 +.30 30.30 1670 ---- ---- ---- ---- 31.20 +.40 30.80 1675 ---- ---- ---- ---- 31.70 +.30 31.40 1680 ---- ---- ---- ---- 32.40 +.40 32.00 1685 ---- ---- ---- ---- 33.00 +.40 32.60 1690 ---- ---- ---- ---- 33.60 +.40 33.20 1695 ---- ---- ---- ---- 34.20 +.30 33.90 1700 ---- ---- ---- ---- 34.90 +.40 34.50 100 1705 ---- ---- ---- ---- 35.50 +.40 35.10 1710 ---- ---- ---- ---- 36.20 +.40 35.80 1715 ---- ---- ---- ---- 36.80 +.40 36.40 1720 ---- ---- ---- ---- 37.50 +.40 37.10 1725 ---- ---- ---- ---- 38.20 +.40 37.80 1730 ---- ---- ---- ---- 38.90 +.40 38.50 1735 ---- ---- ---- ---- 39.60 +.40 39.20 1740 ---- ---- ---- ---- 40.30 +.40 39.90 1745 ---- ---- ---- ---- 41.10 +.50 40.60 1750 ---- ---- ---- ---- 41.80 +.40 41.40 1755 ---- ---- ---- ---- 42.60 +.50 42.10 1760 ---- ---- ---- ---- 43.40 +.50 42.90 1765 ---- ---- ---- ---- 44.10 +.40 43.70 1770 ---- ---- ---- ---- 44.90 +.50 44.40 1775 ---- ---- ---- ---- 45.80 +.50 45.30 1780 ---- ---- ---- ---- 46.60 +.50 46.10 1785 ---- ---- ---- ---- 47.50 +.60 46.90 1790 ---- ---- ---- ---- 48.30 +.50 47.80 1795 ---- ---- ---- ---- 49.20 +.50 48.70 1800 ---- ---- ---- ---- 50.10 +.50 49.60 1805 ---- ---- ---- ---- 51.00 +.50 50.50 1810 ---- ---- ---- ---- 52.00 +.60 51.40 1815 ---- ---- ---- ---- 53.00 +.70 52.30 1820 ---- ---- ---- ---- 53.90 +.60 53.30 1825 ---- ---- ---- ---- 54.90 +.60 54.30 1830 ---- ---- ---- ---- 56.00 +.70 55.30 1835 ---- ---- ---- ---- 57.00 +.60 56.40 1840 ---- ---- ---- ---- 58.10 +.70 57.40 1845 ---- ---- ---- ---- 59.20 +.70 58.50 1850 ---- ---- ---- ---- 60.30 +.70 59.60 1855 ---- ---- ---- ---- 61.40 +.70 60.70 1860 ---- ---- ---- ---- 62.60 +.70 61.90 1865 ---- ---- ---- ---- 63.80 +.70 63.10 1870 ---- ---- ---- ---- 65.00 +.70 64.30 1875 ---- ---- ---- ---- 66.30 +.80 65.50 1880 ---- ---- ---- ---- 67.60 +.80 66.80 1885 ---- ---- ---- ---- 68.90 +.80 68.10 1890 ---- ---- ---- ---- 70.20 +.80 69.40 1895 ---- ---- ---- ---- 71.60 +.90 70.70 1900 ---- ---- ---- ---- 73.00 +.90 72.10 1905 ---- ---- ---- ---- 74.40 +.90 73.50 1910 ---- ---- ---- ---- 75.90 +.90 75.00 1915 ---- ---- ---- ---- 77.30 +.90 76.40 1920 ---- ---- ---- ---- 78.90 +1.00 77.90 1925 ---- ---- ---- ---- 80.40 +.90 79.50 1930 ---- ---- ---- ---- 82.00 +1.00 81.00 1935 ---- ---- ---- ---- 83.60 +1.00 82.60 1940 ---- ---- ---- ---- 85.20 +.90 84.30 1945 ---- ---- ---- ---- 86.90 +1.00 85.90 1950 ---- ---- ---- ---- 88.60 +1.00 87.60 1955 ---- ---- ---- ---- 90.40 +1.10 89.30 1960 ---- ---- ---- ---- 92.10 +1.00 91.10 1965 ---- ---- ---- ---- 93.90 +1.00 92.90 1970 ---- ---- ---- ---- 95.80 +1.10 94.70 1975 ---- ---- ---- ---- 97.70 +1.10 96.60 1980 ---- ---- ---- ---- 99.60 +1.20 98.40 1985 ---- ---- ---- ---- 101.50 +1.10 100.40 1990 ---- ---- ---- ---- 103.50 +1.20 102.30 1995 ---- ---- ---- ---- 105.50 +1.20 104.30 2000 ---- ---- ---- ---- 107.60 +1.20 106.40 2005 ---- ---- ---- ---- 109.60 +1.20 108.40 2010 ---- ---- ---- ---- 111.80 +1.30 110.50 2015 ---- ---- ---- ---- 113.90 +1.20 112.70 2020 ---- ---- ---- ---- 116.10 +1.30 114.80 2025 ---- ---- ---- ---- 118.30 +1.30 117.00 2030 ---- ---- ---- ---- 120.60 +1.30 119.30 2035 ---- ---- ---- ---- 122.90 +1.30 121.60 2040 ---- ---- ---- ---- 125.20 +1.30 123.90 2045 ---- ---- ---- ---- 127.60 +1.40 126.20 2050 ---- ---- ---- ---- 130.00 +1.40 128.60 2055 ---- ---- ---- ---- 132.40 +1.40 131.00 2060 ---- ---- ---- ---- 134.90 +1.40 133.50 2065 ---- ---- ---- ---- 137.40 +1.40 136.00 2070 ---- ---- ---- ---- 140.00 +1.50 138.50 2075 ---- ---- ---- ---- 142.50 +1.40 141.10 2080 ---- ---- ---- ---- 145.20 +1.60 143.60 2085 ---- ---- ---- ---- 147.80 +1.50 146.30 2090 ---- ---- ---- ---- 150.50 +1.60 148.90 2095 ---- ---- ---- ---- 153.20 +1.60 151.60 2100 ---- ---- ---- ---- 156.00 +1.60 154.40 2105 ---- ---- ---- ---- 158.70 +1.60 157.10 2110 ---- ---- ---- ---- 161.50 +1.60 159.90 2115 ---- ---- ---- ---- 164.40 +1.70 162.70 2120 ---- ---- ---- ---- 167.30 +1.70 165.60 2125 ---- ---- ---- ---- 170.20 +1.70 168.50 2130 ---- ---- ---- ---- 173.10 +1.70 171.40 2135 ---- ---- ---- ---- 176.10 +1.80 174.30 2140 ---- ---- ---- ---- 179.00 +1.70 177.30 2145 ---- ---- ---- ---- 182.10 +1.80 180.30 2150 ---- ---- ---- ---- 185.10 +1.80 183.30 2155 ---- ---- ---- ---- 188.20 +1.80 186.40 2160 ---- ---- ---- ---- 191.30 +1.80 189.50 2165 ---- ---- ---- ---- 194.40 +1.80 192.60 2170 ---- ---- ---- ---- 197.60 +1.90 195.70 2175 ---- ---- ---- ---- 200.70 +1.90 198.80 2180 ---- ---- ---- ---- 203.90 +1.90 202.00 2185 ---- ---- ---- ---- 207.20 +2.00 205.20 2190 ---- ---- ---- ---- 210.40 +1.90 208.50 2195 ---- ---- ---- ---- 213.70 +2.00 211.70 2200 ---- ---- ---- ---- 217.00 +2.00 215.00 2205 ---- ---- ---- ---- 220.30 +2.00 218.30 2210 ---- ---- ---- ---- 223.60 +2.00 221.60 2215 ---- ---- ---- ---- 227.00 +2.10 224.90 2220 ---- ---- ---- ---- 230.40 +2.10 228.30 2225 ---- ---- ---- ---- 233.80 +2.10 231.70 2230 ---- ---- ---- ---- 237.20 +2.10 235.10 2235 ---- ---- ---- ---- 240.60 +2.10 238.50 2240 ---- ---- ---- ---- 244.10 +2.20 241.90 2245 ---- ---- ---- ---- 247.50 +2.10 245.40 2250 ---- ---- ---- ---- 251.00 +2.10 248.90 2255 ---- ---- ---- ---- 254.50 +2.20 252.30 2260 ---- ---- ---- ---- 258.00 +2.20 255.80 2265 ---- ---- ---- ---- 261.60 +2.20 259.40 2270 ---- ---- ---- ---- 265.10 +2.20 262.90 2275 ---- ---- ---- ---- 268.70 +2.30 266.40 2280 ---- ---- ---- ---- 272.30 +2.30 270.00 2285 ---- ---- ---- ---- 275.90 +2.30 273.60 2290 ---- ---- ---- ---- 279.50 +2.30 277.20 2295 ---- ---- ---- ---- 283.10 +2.30 280.80 2300 ---- ---- ---- ---- 286.70 +2.30 284.40 2305 ---- ---- ---- ---- 290.40 +2.40 288.00 2310 ---- ---- ---- ---- 294.00 +2.30 291.70 2315 ---- ---- ---- ---- 297.70 +2.40 295.30 2320 ---- ---- ---- ---- 301.40 +2.40 299.00 2325 ---- ---- ---- ---- 305.10 +2.40 302.70 2330 ---- ---- ---- ---- 308.80 +2.40 306.40 2335 ---- ---- ---- ---- 312.50 +2.40 310.10 2340 ---- ---- ---- ---- 316.30 +2.50 313.80 2345 ---- ---- ---- ---- 320.00 +2.50 317.50 2350 ---- ---- ---- ---- 323.80 +2.50 321.30 2355 ---- ---- ---- ---- 327.50 +2.50 325.00 2360 ---- ---- ---- ---- 331.30 +2.50 328.80 2365 ---- ---- ---- ---- 335.10 +2.50 332.60 2370 ---- ---- ---- ---- 338.90 +2.50 336.40 2375 ---- ---- ---- ---- 342.70 +2.50 340.20 2380 ---- ---- ---- ---- 346.60 +2.60 344.00 2385 ---- ---- ---- ---- 350.40 +2.60 347.80 2390 ---- ---- ---- ---- 354.20 +2.60 351.60 2395 ---- ---- ---- ---- 358.10 +2.60 355.50 2400 ---- ---- ---- ---- 362.00 +2.70 359.30 2410 ---- ---- ---- ---- 369.70 +2.70 367.00 2420 ---- ---- ---- ---- 377.50 +2.70 374.80 2425 ---- ---- ---- ---- 381.40 +2.70 378.70 2430 ---- ---- ---- ---- 385.30 +2.70 382.60 2440 ---- ---- ---- ---- 393.20 +2.80 390.40 2450 ---- ---- ---- ---- 401.10 +2.80 398.30 2460 ---- ---- ---- ---- 409.10 +2.90 406.20 2470 ---- ---- ---- ---- 417.00 +2.80 414.20 2475 ---- ---- ---- ---- 421.00 +2.80 418.20 2480 ---- ---- ---- ---- 425.00 +2.90 422.10 2490 ---- ---- ---- ---- 433.10 +2.90 430.20 2500 ---- ---- ---- ---- 441.10 +2.90 438.20 2525 ---- ---- ---- ---- 461.40 +3.00 458.40 2550 ---- ---- ---- ---- 481.90 +3.00 478.90 2575 ---- ---- ---- ---- 502.60 +3.10 499.50 2600 ---- ---- ---- ---- 523.50 +3.20 520.30 2625 ---- ---- ---- ---- 544.50 +3.20 541.30 2650 ---- ---- ---- ---- 565.70 +3.30 562.40 2675 ---- ---- ---- ---- 587.10 +3.40 583.70 2700 ---- ---- ---- ---- 608.60 +3.40 605.20 3000 ---- ---- ---- ---- 878.20 +4.10 874.10 3450 ---- ---- ---- ---- 1312.90 +4.80 1308.10 3475 ---- ---- ---- ---- 1337.80 +4.90 1332.90 3500 ---- ---- ---- ---- 1362.70 +4.90 1357.80 4000 ---- ---- ---- ---- 1862.70 +4.90 1857.80 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 27.10 +.30 26.80 1700 ---- ---- ---- ---- 30.70 +.30 30.40 1725 ---- ---- ---- ---- 34.70 +.40 34.30 1750 ---- ---- ---- ---- 39.00 +.40 38.60 1775 ---- ---- ---- ---- 43.70 +.50 43.20 1800 ---- ---- ---- ---- 48.80 +.50 48.30 1825 ---- ---- ---- ---- 54.30 +.60 53.70 1850 ---- ---- ---- ---- 60.30 +.70 59.60 1860 ---- ---- ---- ---- 62.80 +.70 62.10 1870 ---- ---- ---- ---- 65.40 +.70 64.70 1880 ---- ---- ---- ---- 68.00 +.70 67.30 1890 ---- ---- ---- ---- 70.80 +.80 70.00 1900 ---- ---- ---- ---- 73.60 +.80 72.80 1910 ---- ---- ---- ---- 76.50 +.90 75.60 1920 ---- ---- ---- ---- 79.40 +.90 78.50 1930 ---- ---- ---- ---- 82.50 +.90 81.60 1940 ---- ---- ---- ---- 85.70 +1.00 84.70 1950 ---- ---- ---- ---- 88.90 +1.00 87.90 1955 ---- ---- ---- ---- 90.60 +1.00 89.60 1960 ---- ---- ---- ---- 92.30 +1.00 91.30 1965 ---- ---- ---- ---- 94.00 +1.00 93.00 1970 ---- ---- ---- ---- 95.80 +1.10 94.70 1975 ---- ---- ---- ---- 97.50 +1.00 96.50 1980 ---- ---- ---- ---- 99.30 +1.10 98.20 1985 ---- ---- ---- ---- 101.20 +1.10 100.10 1990 ---- ---- ---- ---- 103.00 +1.10 101.90 1995 ---- ---- ---- ---- 104.90 +1.10 103.80 2000 ---- ---- ---- ---- 106.90 +1.20 105.70 2005 ---- ---- ---- ---- 108.80 +1.20 107.60 2010 ---- ---- ---- ---- 110.80 +1.20 109.60 2015 ---- ---- ---- ---- 112.80 +1.20 111.60 2020 ---- ---- ---- ---- 114.90 +1.20 113.70 2025 ---- ---- ---- ---- 117.00 +1.30 115.70 2030 ---- ---- ---- ---- 119.10 +1.30 117.80 2035 ---- ---- ---- ---- 121.30 +1.30 120.00 2040 ---- ---- ---- ---- 123.50 +1.30 122.20 2045 ---- ---- ---- ---- 125.70 +1.30 124.40 2050 ---- ---- ---- ---- 128.00 +1.40 126.60 2055 ---- ---- ---- ---- 130.30 +1.40 128.90 2060 ---- ---- ---- ---- 132.60 +1.40 131.20 2065 ---- ---- ---- ---- 135.00 +1.40 133.60 2070 ---- ---- ---- ---- 137.40 +1.40 136.00 2075 ---- ---- ---- ---- 139.90 +1.40 138.50 2080 ---- ---- ---- ---- 142.40 +1.50 140.90 2085 ---- ---- ---- ---- 145.00 +1.50 143.50 2090 ---- ---- ---- ---- 147.50 +1.50 146.00 2095 ---- ---- ---- ---- 150.10 +1.50 148.60 2100 ---- ---- ---- ---- 152.80 +1.60 151.20 2105 ---- ---- ---- ---- 155.50 +1.60 153.90 2110 ---- ---- ---- ---- 158.20 +1.60 156.60 2115 ---- ---- ---- ---- 160.90 +1.60 159.30 2120 ---- ---- ---- ---- 163.70 +1.60 162.10 2125 ---- ---- ---- ---- 166.50 +1.60 164.90 2130 ---- ---- ---- ---- 169.40 +1.70 167.70 2135 ---- ---- ---- ---- 172.30 +1.70 170.60 2140 ---- ---- ---- ---- 175.20 +1.70 173.50 2145 ---- ---- ---- ---- 178.10 +1.70 176.40 2150 ---- ---- ---- ---- 181.10 +1.70 179.40 2155 ---- ---- ---- ---- 184.10 +1.70 182.40 2160 ---- ---- ---- ---- 187.20 +1.80 185.40 2165 ---- ---- ---- ---- 190.20 +1.80 188.40 2170 ---- ---- ---- ---- 193.30 +1.80 191.50 2175 ---- ---- ---- ---- 196.40 +1.80 194.60 2180 ---- ---- ---- ---- 199.60 +1.90 197.70 2185 ---- ---- ---- ---- 202.70 +1.80 200.90 2190 ---- ---- ---- ---- 205.90 +1.90 204.00 2195 ---- ---- ---- ---- 209.20 +1.90 207.30 2200 ---- ---- ---- ---- 212.40 +1.90 210.50 2205 ---- ---- ---- ---- 215.70 +2.00 213.70 2210 ---- ---- ---- ---- 219.00 +2.00 217.00 2215 ---- ---- ---- ---- 222.30 +2.00 220.30 2220 ---- ---- ---- ---- 225.60 +2.00 223.60 2225 ---- ---- ---- ---- 229.00 +2.10 226.90 2230 ---- ---- ---- ---- 232.30 +2.00 230.30 2235 ---- ---- ---- ---- 235.70 +2.00 233.70 2240 ---- ---- ---- ---- 239.10 +2.00 237.10 2245 ---- ---- ---- ---- 242.60 +2.10 240.50 2250 ---- ---- ---- ---- 246.00 +2.10 243.90 2255 ---- ---- ---- ---- 249.50 +2.10 247.40 2260 ---- ---- ---- ---- 253.00 +2.20 250.80 2265 ---- ---- ---- ---- 256.40 +2.10 254.30 2270 ---- ---- ---- ---- 260.00 +2.20 257.80 2275 ---- ---- ---- ---- 263.50 +2.20 261.30 2280 ---- ---- ---- ---- 267.00 +2.20 264.80 2285 ---- ---- ---- ---- 270.60 +2.30 268.30 2290 ---- ---- ---- ---- 274.10 +2.20 271.90 2295 ---- ---- ---- ---- 277.70 +2.30 275.40 2300 ---- ---- ---- ---- 281.30 +2.30 279.00 2305 ---- ---- ---- ---- 284.90 +2.30 282.60 2310 ---- ---- ---- ---- 288.50 +2.30 286.20 2315 ---- ---- ---- ---- 292.10 +2.30 289.80 2320 ---- ---- ---- ---- 295.80 +2.40 293.40 2325 ---- ---- ---- ---- 299.40 +2.30 297.10 2330 ---- ---- ---- ---- 303.10 +2.40 300.70 2335 ---- ---- ---- ---- 306.70 +2.30 304.40 2340 ---- ---- ---- ---- 310.40 +2.40 308.00 2345 ---- ---- ---- ---- 314.10 +2.40 311.70 2350 ---- ---- ---- ---- 317.80 +2.40 315.40 2355 ---- ---- ---- ---- 321.60 +2.50 319.10 2360 ---- ---- ---- ---- 325.30 +2.50 322.80 2365 ---- ---- ---- ---- 329.00 +2.40 326.60 2370 ---- ---- ---- ---- 332.80 +2.50 330.30 2380 ---- ---- ---- ---- 340.30 +2.50 337.80 2390 ---- ---- ---- ---- 347.90 +2.50 345.40 2400 ---- ---- ---- ---- 355.60 +2.60 353.00 2410 ---- ---- ---- ---- 363.30 +2.60 360.70 2420 ---- ---- ---- ---- 371.00 +2.60 368.40 2430 ---- ---- ---- ---- 378.80 +2.70 376.10 2440 ---- ---- ---- ---- 386.60 +2.70 383.90 2450 ---- ---- ---- ---- 394.50 +2.70 391.80 2460 ---- ---- ---- ---- 402.40 +2.80 399.60 2475 ---- ---- ---- ---- 414.40 +2.80 411.60 2500 ---- ---- ---- ---- 434.50 +2.90 431.60 2525 ---- ---- ---- ---- 454.90 +2.90 452.00 2550 ---- ---- ---- ---- 475.50 +3.00 472.50 2575 ---- ---- ---- ---- 496.40 +3.10 493.30 2600 ---- ---- ---- ---- 517.40 +3.10 514.30 2625 ---- ---- ---- ---- 538.70 +3.20 535.50 2650 ---- ---- ---- ---- 560.10 +3.20 556.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 UNCH 2.60 1050 ---- ---- ---- ---- 3.00 UNCH 3.00 1075 ---- ---- ---- ---- 3.50 +.10 3.40 1100 ---- ---- ---- ---- 4.00 UNCH 4.00 1125 ---- ---- ---- ---- 4.60 +.10 4.50 1150 ---- ---- ---- ---- 5.20 UNCH 5.20 1175 ---- ---- ---- ---- 6.00 +.10 5.90 1200 ---- ---- ---- ---- 6.80 +.10 6.70 1220 ---- ---- ---- ---- 7.50 +.10 7.40 1225 ---- ---- ---- ---- 7.60 UNCH 7.60 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 ---- ---- ---- ---- 9.50 +.10 9.40 1275 ---- ---- ---- ---- 9.70 +.10 9.60 1280 ---- ---- ---- ---- 9.90 UNCH 9.90 1290 ---- ---- ---- ---- 10.40 +.10 10.30 1300 ---- ---- ---- ---- 10.90 +.10 10.80 1310 ---- ---- ---- ---- 11.40 +.10 11.30 1315 ---- ---- ---- ---- 11.60 UNCH 11.60 1320 ---- ---- ---- ---- 11.90 +.10 11.80 1325 ---- ---- ---- ---- 12.20 +.10 12.10 1330 ---- ---- ---- ---- 12.40 +.10 12.30 1335 ---- ---- ---- ---- 12.70 +.10 12.60 1340 ---- ---- ---- ---- 13.00 +.10 12.90 1345 ---- ---- ---- ---- 13.30 +.10 13.20 1350 ---- ---- ---- ---- 13.60 +.10 13.50 1355 ---- ---- ---- ---- 13.90 +.10 13.80 1360 ---- ---- ---- ---- 14.20 +.10 14.10 1365 ---- ---- ---- ---- 14.50 +.10 14.40 1370 ---- ---- ---- ---- 14.80 +.10 14.70 1375 ---- ---- ---- ---- 15.10 +.10 15.00 1380 ---- ---- ---- ---- 15.40 +.10 15.30 1385 ---- ---- ---- ---- 15.70 +.10 15.60 1390 ---- ---- ---- ---- 16.10 +.20 15.90 1395 ---- ---- ---- ---- 16.40 +.10 16.30 1400 ---- ---- ---- ---- 16.70 +.10 16.60 1405 ---- ---- ---- ---- 17.10 +.10 17.00 1410 ---- ---- ---- ---- 17.40 +.10 17.30 1415 ---- ---- ---- ---- 17.80 +.10 17.70 1420 ---- ---- ---- ---- 18.20 +.20 18.00 1425 ---- ---- ---- ---- 18.50 +.10 18.40 1430 ---- ---- ---- ---- 18.90 +.10 18.80 1435 ---- ---- ---- ---- 19.30 +.20 19.10 1440 ---- ---- ---- ---- 19.70 +.20 19.50 1445 ---- ---- ---- ---- 20.10 +.20 19.90 1450 ---- ---- ---- ---- 20.50 +.20 20.30 1455 ---- ---- ---- ---- 20.90 +.20 20.70 1460 ---- ---- ---- ---- 21.30 +.20 21.10 1465 ---- ---- ---- ---- 21.70 +.20 21.50 1470 ---- ---- ---- ---- 22.10 +.20 21.90 1475 ---- ---- ---- ---- 22.50 +.10 22.40 1480 ---- ---- ---- ---- 23.00 +.20 22.80 1485 ---- ---- ---- ---- 23.40 +.20 23.20 1490 ---- ---- ---- ---- 23.90 +.20 23.70 1495 ---- ---- ---- ---- 24.30 +.20 24.10 1500 ---- ---- ---- ---- 24.80 +.20 24.60 1505 ---- ---- ---- ---- 25.30 +.20 25.10 1510 ---- ---- ---- ---- 25.70 +.20 25.50 1515 ---- ---- ---- ---- 26.20 +.20 26.00 1520 ---- ---- ---- ---- 26.70 +.20 26.50 1525 ---- ---- ---- ---- 27.20 +.20 27.00 1530 ---- ---- ---- ---- 27.70 +.20 27.50 1535 ---- ---- ---- ---- 28.20 +.20 28.00 1540 ---- ---- ---- ---- 28.80 +.30 28.50 1545 ---- ---- ---- ---- 29.30 +.30 29.00 1550 ---- ---- ---- ---- 29.80 +.20 29.60 1555 ---- ---- ---- ---- 30.40 +.30 30.10 1560 ---- ---- ---- ---- 30.90 +.30 30.60 1565 ---- ---- ---- ---- 31.40 +.20 31.20 1570 ---- ---- ---- ---- 32.00 +.30 31.70 1575 ---- ---- ---- ---- 32.60 +.30 32.30 1580 ---- ---- ---- ---- 33.10 +.20 32.90 1585 ---- ---- ---- ---- 33.70 +.30 33.40 1590 ---- ---- ---- ---- 34.30 +.30 34.00 1595 ---- ---- ---- ---- 34.90 +.30 34.60 1600 ---- ---- ---- ---- 35.50 +.30 35.20 1605 ---- ---- ---- ---- 36.10 +.30 35.80 1610 ---- ---- ---- ---- 36.70 +.30 36.40 1615 ---- ---- ---- ---- 37.30 +.30 37.00 1620 ---- ---- ---- ---- 38.00 +.40 37.60 1625 ---- ---- ---- ---- 38.60 +.30 38.30 1630 ---- ---- ---- ---- 39.20 +.30 38.90 1635 ---- ---- ---- ---- 39.90 +.40 39.50 1640 ---- ---- ---- ---- 40.50 +.30 40.20 1645 ---- ---- ---- ---- 41.20 +.40 40.80 1650 ---- ---- ---- ---- 41.90 +.40 41.50 1655 ---- ---- ---- ---- 42.50 +.30 42.20 1660 ---- ---- ---- ---- 43.20 +.40 42.80 1665 ---- ---- ---- ---- 43.90 +.40 43.50 1670 ---- ---- ---- ---- 44.60 +.40 44.20 1675 ---- ---- ---- ---- 45.30 +.40 44.90 1680 ---- ---- ---- ---- 46.00 +.40 45.60 1685 ---- ---- ---- ---- 46.70 +.40 46.30 1690 ---- ---- ---- ---- 47.40 +.40 47.00 1695 ---- ---- ---- ---- 48.10 +.40 47.70 1700 ---- ---- ---- ---- 48.90 +.50 48.40 1705 ---- ---- ---- ---- 49.60 +.50 49.10 1710 ---- ---- ---- ---- 50.30 +.40 49.90 1715 ---- ---- ---- ---- 51.10 +.50 50.60 1720 ---- ---- ---- ---- 51.80 +.50 51.30 1725 ---- ---- ---- ---- 52.60 +.50 52.10 1730 ---- ---- ---- ---- 53.30 +.50 52.80 1735 ---- ---- ---- ---- 54.10 +.50 53.60 1740 ---- ---- ---- ---- 54.90 +.50 54.40 1745 ---- ---- ---- ---- 55.70 +.60 55.10 1750 ---- ---- ---- ---- 56.50 +.60 55.90 1755 ---- ---- ---- ---- 57.30 +.60 56.70 1760 ---- ---- ---- ---- 58.10 +.60 57.50 1765 ---- ---- ---- ---- 58.90 +.60 58.30 1770 ---- ---- ---- ---- 59.70 +.50 59.20 1775 ---- ---- ---- ---- 60.60 +.60 60.00 1780 ---- ---- ---- ---- 61.40 +.60 60.80 1785 ---- ---- ---- ---- 62.30 +.60 61.70 1790 ---- ---- ---- ---- 63.20 +.60 62.60 1795 ---- ---- ---- ---- 64.10 +.60 63.50 1800 ---- ---- ---- ---- 65.00 +.60 64.40 1805 ---- ---- ---- ---- 65.90 +.60 65.30 1810 ---- ---- ---- ---- 66.90 +.70 66.20 1815 ---- ---- ---- ---- 67.80 +.70 67.10 1820 ---- ---- ---- ---- 68.80 +.70 68.10 1825 ---- ---- ---- ---- 69.80 +.70 69.10 1830 ---- ---- ---- ---- 70.80 +.70 70.10 1835 ---- ---- ---- ---- 71.80 +.70 71.10 1840 ---- ---- ---- ---- 72.80 +.70 72.10 1845 ---- ---- ---- ---- 73.90 +.70 73.20 1850 ---- ---- ---- ---- 75.00 +.80 74.20 1855 ---- ---- ---- ---- 76.10 +.80 75.30 1860 ---- ---- ---- ---- 77.20 +.80 76.40 1865 ---- ---- ---- ---- 78.40 +.80 77.60 1870 ---- ---- ---- ---- 79.50 +.80 78.70 1875 ---- ---- ---- ---- 80.70 +.80 79.90 1880 ---- ---- ---- ---- 81.90 +.80 81.10 1885 ---- ---- ---- ---- 83.20 +.90 82.30 1890 ---- ---- ---- ---- 84.40 +.80 83.60 1895 ---- ---- ---- ---- 85.70 +.80 84.90 1900 ---- ---- ---- ---- 87.10 +.90 86.20 1905 ---- ---- ---- ---- 88.40 +.90 87.50 1910 ---- ---- ---- ---- 89.80 +.90 88.90 1915 ---- ---- ---- ---- 91.20 +.90 90.30 1920 ---- ---- ---- ---- 92.60 +.90 91.70 1925 ---- ---- ---- ---- 94.10 +.90 93.20 1930 ---- ---- ---- ---- 95.60 +1.00 94.60 1935 ---- ---- ---- ---- 97.20 +1.00 96.20 1940 ---- ---- ---- ---- 98.70 +1.00 97.70 1945 ---- ---- ---- ---- 100.30 +1.00 99.30 1950 ---- ---- ---- ---- 101.90 +1.00 100.90 1955 ---- ---- ---- ---- 103.60 +1.10 102.50 1960 ---- ---- ---- ---- 105.30 +1.10 104.20 1965 ---- ---- ---- ---- 107.00 +1.10 105.90 1970 ---- ---- ---- ---- 108.70 +1.00 107.70 1975 ---- ---- ---- ---- 110.50 +1.10 109.40 1980 ---- ---- ---- ---- 112.30 +1.10 111.20 1985 ---- ---- ---- ---- 114.20 +1.10 113.10 1990 ---- ---- ---- ---- 116.10 +1.20 114.90 1995 ---- ---- ---- ---- 118.00 +1.20 116.80 2000 ---- ---- ---- ---- 119.90 +1.20 118.70 2005 ---- ---- ---- ---- 121.90 +1.20 120.70 2010 ---- ---- ---- ---- 123.90 +1.20 122.70 2015 ---- ---- ---- ---- 126.00 +1.30 124.70 2020 ---- ---- ---- ---- 128.00 +1.20 126.80 2025 ---- ---- ---- ---- 130.20 +1.30 128.90 2030 ---- ---- ---- ---- 132.30 +1.30 131.00 2035 ---- ---- ---- ---- 134.50 +1.30 133.20 2040 ---- ---- ---- ---- 136.70 +1.30 135.40 2045 ---- ---- ---- ---- 138.90 +1.30 137.60 2050 ---- ---- ---- ---- 141.20 +1.40 139.80 2055 ---- ---- ---- ---- 143.50 +1.40 142.10 2060 ---- ---- ---- ---- 145.80 +1.30 144.50 2065 ---- ---- ---- ---- 148.20 +1.40 146.80 2070 ---- ---- ---- ---- 150.60 +1.40 149.20 2075 ---- ---- ---- ---- 153.10 +1.50 151.60 2080 ---- ---- ---- ---- 155.50 +1.40 154.10 2085 ---- ---- ---- ---- 158.00 +1.40 156.60 2090 ---- ---- ---- ---- 160.60 +1.50 159.10 2095 ---- ---- ---- ---- 163.10 +1.50 161.60 2100 ---- ---- ---- ---- 165.70 +1.50 164.20 2105 ---- ---- ---- ---- 168.40 +1.60 166.80 2110 ---- ---- ---- ---- 171.00 +1.50 169.50 2115 ---- ---- ---- ---- 173.70 +1.60 172.10 2120 ---- ---- ---- ---- 176.40 +1.60 174.80 2125 ---- ---- ---- ---- 179.20 +1.60 177.60 2130 ---- ---- ---- ---- 182.00 +1.70 180.30 2135 ---- ---- ---- ---- 184.80 +1.70 183.10 2140 ---- ---- ---- ---- 187.60 +1.70 185.90 2145 ---- ---- ---- ---- 190.50 +1.70 188.80 2150 ---- ---- ---- ---- 193.40 +1.70 191.70 2155 ---- ---- ---- ---- 196.30 +1.70 194.60 2160 ---- ---- ---- ---- 199.30 +1.80 197.50 2165 ---- ---- ---- ---- 202.20 +1.70 200.50 2170 ---- ---- ---- ---- 205.30 +1.80 203.50 2175 ---- ---- ---- ---- 208.30 +1.80 206.50 2180 ---- ---- ---- ---- 211.30 +1.80 209.50 2185 ---- ---- ---- ---- 214.40 +1.80 212.60 2190 ---- ---- ---- ---- 217.50 +1.80 215.70 2195 ---- ---- ---- ---- 220.70 +1.90 218.80 2200 ---- ---- ---- ---- 223.80 +1.80 222.00 2205 ---- ---- ---- ---- 227.00 +1.90 225.10 2210 ---- ---- ---- ---- 230.20 +1.90 228.30 2215 ---- ---- ---- ---- 233.40 +1.90 231.50 2220 ---- ---- ---- ---- 236.70 +1.90 234.80 2225 ---- ---- ---- ---- 240.00 +2.00 238.00 2230 ---- ---- ---- ---- 243.30 +2.00 241.30 2235 ---- ---- ---- ---- 246.60 +2.00 244.60 2240 ---- ---- ---- ---- 249.90 +2.00 247.90 2245 ---- ---- ---- ---- 253.30 +2.10 251.20 2250 ---- ---- ---- ---- 256.60 +2.00 254.60 2255 ---- ---- ---- ---- 260.00 +2.00 258.00 2260 ---- ---- ---- ---- 263.40 +2.00 261.40 2265 ---- ---- ---- ---- 266.90 +2.10 264.80 2270 ---- ---- ---- ---- 270.30 +2.10 268.20 2275 ---- ---- ---- ---- 273.80 +2.10 271.70 2280 ---- ---- ---- ---- 277.30 +2.20 275.10 2285 ---- ---- ---- ---- 280.80 +2.20 278.60 2290 ---- ---- ---- ---- 284.30 +2.20 282.10 2295 ---- ---- ---- ---- 287.80 +2.10 285.70 2300 ---- ---- ---- ---- 291.40 +2.20 289.20 2305 ---- ---- ---- ---- 294.90 +2.20 292.70 2310 ---- ---- ---- ---- 298.50 +2.20 296.30 2315 ---- ---- ---- ---- 302.10 +2.20 299.90 2320 ---- ---- ---- ---- 305.70 +2.20 303.50 2325 ---- ---- ---- ---- 309.30 +2.20 307.10 2330 ---- ---- ---- ---- 313.00 +2.30 310.70 2335 ---- ---- ---- ---- 316.60 +2.30 314.30 2340 ---- ---- ---- ---- 320.30 +2.30 318.00 2345 ---- ---- ---- ---- 323.90 +2.30 321.60 2350 ---- ---- ---- ---- 327.60 +2.30 325.30 2355 ---- ---- ---- ---- 331.30 +2.30 329.00 2360 ---- ---- ---- ---- 335.00 +2.30 332.70 2365 ---- ---- ---- ---- 338.80 +2.40 336.40 2370 ---- ---- ---- ---- 342.50 +2.40 340.10 2375 ---- ---- ---- ---- 346.20 +2.40 343.80 2380 ---- ---- ---- ---- 350.00 +2.40 347.60 2385 ---- ---- ---- ---- 353.80 +2.40 351.40 2390 ---- ---- ---- ---- 357.60 +2.50 355.10 2395 ---- ---- ---- ---- 361.40 +2.50 358.90 2400 ---- ---- ---- ---- 365.20 +2.50 362.70 2405 ---- ---- ---- ---- 369.00 +2.50 366.50 2410 ---- ---- ---- ---- 372.80 +2.50 370.30 2415 ---- ---- ---- ---- 376.70 +2.50 374.20 2420 ---- ---- ---- ---- 380.50 +2.50 378.00 2425 ---- ---- ---- ---- 384.40 +2.50 381.90 2430 ---- ---- ---- ---- 388.30 +2.60 385.70 2435 ---- ---- ---- ---- 392.20 +2.60 389.60 2440 ---- ---- ---- ---- 396.10 +2.60 393.50 2450 ---- ---- ---- ---- 403.90 +2.60 401.30 2460 ---- ---- ---- ---- 411.80 +2.70 409.10 2470 ---- ---- ---- ---- 419.70 +2.70 417.00 2475 ---- ---- ---- ---- 423.70 +2.70 421.00 2480 ---- ---- ---- ---- 427.60 +2.60 425.00 2490 ---- ---- ---- ---- 435.60 +2.70 432.90 2500 ---- ---- ---- ---- 443.70 +2.80 440.90 2510 ---- ---- ---- ---- 451.70 +2.70 449.00 2520 ---- ---- ---- ---- 459.90 +2.80 457.10 2525 ---- ---- ---- ---- 463.90 +2.80 461.10 2530 ---- ---- ---- ---- 468.00 +2.80 465.20 2550 ---- ---- ---- ---- 484.40 +2.90 481.50 2575 ---- ---- ---- ---- 505.10 +2.90 502.20 2600 ---- ---- ---- ---- 525.90 +2.90 523.00 2625 ---- ---- ---- ---- 547.00 +3.00 544.00 2650 ---- ---- ---- ---- 568.20 +3.00 565.20 2675 ---- ---- ---- ---- 589.70 +3.10 586.60 2700 ---- ---- ---- ---- 611.20 +3.10 608.10 2725 ---- ---- ---- ---- 633.00 +3.20 629.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 UNCH 6.70 1100 ---- ---- ---- ---- 7.60 +.10 7.50 1125 ---- ---- ---- ---- 8.50 UNCH 8.50 1150 ---- ---- ---- ---- 9.50 UNCH 9.50 1175 ---- ---- ---- ---- 10.60 UNCH 10.60 1200 ---- ---- ---- ---- 11.80 +.10 11.70 1225 ---- ---- ---- ---- 13.10 +.10 13.00 1250 ---- ---- ---- ---- 14.50 +.10 14.40 1270 ---- ---- ---- ---- 15.70 +.10 15.60 1275 ---- ---- ---- ---- 16.00 +.10 15.90 1280 ---- ---- ---- ---- 16.30 +.10 16.20 1290 ---- ---- ---- ---- 17.00 +.10 16.90 1300 ---- ---- ---- ---- 17.60 +.10 17.50 1310 ---- ---- ---- ---- 18.30 +.10 18.20 1320 ---- ---- ---- ---- 19.00 +.10 18.90 1325 ---- ---- ---- ---- 19.40 +.20 19.20 1330 ---- ---- ---- ---- 19.70 +.10 19.60 1340 ---- ---- ---- ---- 20.50 +.20 20.30 1350 ---- ---- ---- ---- 21.20 +.10 21.10 1360 ---- ---- ---- ---- 22.00 +.20 21.80 1370 ---- ---- ---- ---- 22.80 +.20 22.60 1375 ---- ---- ---- ---- 23.20 +.20 23.00 1380 ---- ---- ---- ---- 23.60 +.10 23.50 1385 ---- ---- ---- ---- 24.00 +.10 23.90 1390 ---- ---- ---- ---- 24.50 +.20 24.30 1395 ---- ---- ---- ---- 24.90 +.20 24.70 1400 ---- ---- ---- ---- 25.30 +.10 25.20 1405 ---- ---- ---- ---- 25.80 +.20 25.60 1410 ---- ---- ---- ---- 26.20 +.20 26.00 1415 ---- ---- ---- ---- 26.70 +.20 26.50 1420 ---- ---- ---- ---- 27.10 +.20 26.90 1425 ---- ---- ---- ---- 27.60 +.20 27.40 1430 ---- ---- ---- ---- 28.10 +.20 27.90 1435 ---- ---- ---- ---- 28.50 +.20 28.30 1440 ---- ---- ---- ---- 29.00 +.20 28.80 1445 ---- ---- ---- ---- 29.50 +.20 29.30 1450 ---- ---- ---- ---- 30.00 +.20 29.80 1455 ---- ---- ---- ---- 30.50 +.20 30.30 1460 ---- ---- ---- ---- 31.00 +.20 30.80 1465 ---- ---- ---- ---- 31.50 +.20 31.30 1470 ---- ---- ---- ---- 32.10 +.30 31.80 1475 ---- ---- ---- ---- 32.60 +.30 32.30 1480 ---- ---- ---- ---- 33.10 +.20 32.90 1485 ---- ---- ---- ---- 33.70 +.30 33.40 1490 ---- ---- ---- ---- 34.20 +.30 33.90 1495 ---- ---- ---- ---- 34.80 +.30 34.50 1500 ---- ---- ---- ---- 35.30 +.30 35.00 1505 ---- ---- ---- ---- 35.90 +.30 35.60 1510 ---- ---- ---- ---- 36.40 +.20 36.20 1515 ---- ---- ---- ---- 37.00 +.30 36.70 1520 ---- ---- ---- ---- 37.60 +.30 37.30 1525 ---- ---- ---- ---- 38.20 +.30 37.90 1530 ---- ---- ---- ---- 38.80 +.30 38.50 1535 ---- ---- ---- ---- 39.40 +.30 39.10 1540 ---- ---- ---- ---- 40.00 +.30 39.70 1545 ---- ---- ---- ---- 40.60 +.30 40.30 1550 ---- ---- ---- ---- 41.30 +.30 41.00 1555 ---- ---- ---- ---- 41.90 +.30 41.60 1560 ---- ---- ---- ---- 42.50 +.30 42.20 1565 ---- ---- ---- ---- 43.20 +.30 42.90 1570 ---- ---- ---- ---- 43.80 +.30 43.50 1575 ---- ---- ---- ---- 44.50 +.30 44.20 1580 ---- ---- ---- ---- 45.20 +.40 44.80 1585 ---- ---- ---- ---- 45.80 +.30 45.50 1590 ---- ---- ---- ---- 46.50 +.30 46.20 1595 ---- ---- ---- ---- 47.20 +.40 46.80 1600 ---- ---- ---- ---- 47.90 +.40 47.50 1605 ---- ---- ---- ---- 48.60 +.40 48.20 1610 ---- ---- ---- ---- 49.30 +.40 48.90 1615 ---- ---- ---- ---- 50.00 +.40 49.60 1620 ---- ---- ---- ---- 50.70 +.40 50.30 1625 ---- ---- ---- ---- 51.50 +.50 51.00 1630 ---- ---- ---- ---- 52.20 +.40 51.80 1635 ---- ---- ---- ---- 52.90 +.40 52.50 1640 ---- ---- ---- ---- 53.70 +.50 53.20 1645 ---- ---- ---- ---- 54.40 +.40 54.00 1650 ---- ---- ---- ---- 55.20 +.50 54.70 1655 ---- ---- ---- ---- 55.90 +.40 55.50 1660 ---- ---- ---- ---- 56.70 +.50 56.20 1665 ---- ---- ---- ---- 57.50 +.50 57.00 1670 ---- ---- ---- ---- 58.20 +.40 57.80 1675 ---- ---- ---- ---- 59.00 +.50 58.50 1680 ---- ---- ---- ---- 59.80 +.50 59.30 1685 ---- ---- ---- ---- 60.60 +.50 60.10 1690 ---- ---- ---- ---- 61.40 +.50 60.90 1695 ---- ---- ---- ---- 62.20 +.50 61.70 1700 ---- ---- ---- ---- 63.00 +.50 62.50 1705 ---- ---- ---- ---- 63.80 +.50 63.30 1710 ---- ---- ---- ---- 64.60 +.50 64.10 1715 ---- ---- ---- ---- 65.50 +.60 64.90 1720 ---- ---- ---- ---- 66.30 +.60 65.70 1725 ---- ---- ---- ---- 67.10 +.50 66.60 1730 ---- ---- ---- ---- 68.00 +.60 67.40 1735 ---- ---- ---- ---- 68.80 +.60 68.20 1740 ---- ---- ---- ---- 69.60 +.60 69.00 1745 ---- ---- ---- ---- 70.50 +.60 69.90 1750 ---- ---- ---- ---- 71.30 +.60 70.70 1755 ---- ---- ---- ---- 72.20 +.60 71.60 1760 ---- ---- ---- ---- 73.10 +.70 72.40 1765 ---- ---- ---- ---- 73.90 +.60 73.30 1770 ---- ---- ---- ---- 74.80 +.60 74.20 1775 ---- ---- ---- ---- 75.70 +.60 75.10 1780 ---- ---- ---- ---- 76.60 +.70 75.90 1785 ---- ---- ---- ---- 77.50 +.70 76.80 1790 ---- ---- ---- ---- 78.40 +.70 77.70 1795 ---- ---- ---- ---- 79.40 +.70 78.70 1800 ---- ---- ---- ---- 80.30 +.70 79.60 1805 ---- ---- ---- ---- 81.20 +.70 80.50 1810 ---- ---- ---- ---- 82.20 +.70 81.50 1815 ---- ---- ---- ---- 83.20 +.80 82.40 1820 ---- ---- ---- ---- 84.10 +.70 83.40 1825 ---- ---- ---- ---- 85.10 +.70 84.40 1830 ---- ---- ---- ---- 86.20 +.80 85.40 1835 ---- ---- ---- ---- 87.20 +.80 86.40 1840 ---- ---- ---- ---- 88.20 +.80 87.40 1845 ---- ---- ---- ---- 89.30 +.80 88.50 1850 ---- ---- ---- ---- 90.30 +.80 89.50 1855 ---- ---- ---- ---- 91.40 +.80 90.60 1860 ---- ---- ---- ---- 92.50 +.80 91.70 1865 ---- ---- ---- ---- 93.70 +.90 92.80 1870 ---- ---- ---- ---- 94.80 +.80 94.00 1875 ---- ---- ---- ---- 96.00 +.90 95.10 1880 ---- ---- ---- ---- 97.20 +.90 96.30 1885 ---- ---- ---- ---- 98.40 +.90 97.50 1890 ---- ---- ---- ---- 99.60 +.90 98.70 1895 ---- ---- ---- ---- 100.90 +.90 100.00 1900 ---- ---- ---- ---- 102.20 +1.00 101.20 1905 ---- ---- ---- ---- 103.50 +1.00 102.50 1910 ---- ---- ---- ---- 104.80 +1.00 103.80 1915 ---- ---- ---- ---- 106.20 +1.00 105.20 1920 ---- ---- ---- ---- 107.50 +1.00 106.50 1925 ---- ---- ---- ---- 108.90 +1.00 107.90 1930 ---- ---- ---- ---- 110.40 +1.00 109.40 1935 ---- ---- ---- ---- 111.90 +1.10 110.80 1940 ---- ---- ---- ---- 113.40 +1.10 112.30 1945 ---- ---- ---- ---- 114.90 +1.10 113.80 1950 ---- ---- ---- ---- 116.50 +1.10 115.40 1955 ---- ---- ---- ---- 118.10 +1.10 117.00 1960 ---- ---- ---- ---- 119.70 +1.10 118.60 1965 ---- ---- ---- ---- 121.30 +1.10 120.20 1970 ---- ---- ---- ---- 123.00 +1.10 121.90 1975 ---- ---- ---- ---- 124.70 +1.10 123.60 1980 ---- ---- ---- ---- 126.50 +1.20 125.30 1985 ---- ---- ---- ---- 128.30 +1.20 127.10 1990 ---- ---- ---- ---- 130.10 +1.20 128.90 1995 ---- ---- ---- ---- 131.90 +1.10 130.80 2000 ---- ---- ---- ---- 133.80 +1.20 132.60 2005 ---- ---- ---- ---- 135.70 +1.20 134.50 2010 ---- ---- ---- ---- 137.70 +1.30 136.40 2015 ---- ---- ---- ---- 139.70 +1.30 138.40 2020 ---- ---- ---- ---- 141.70 +1.30 140.40 2025 ---- ---- ---- ---- 143.70 +1.30 142.40 2030 ---- ---- ---- ---- 145.80 +1.30 144.50 2035 ---- ---- ---- ---- 147.90 +1.30 146.60 2040 ---- ---- ---- ---- 150.00 +1.30 148.70 2045 ---- ---- ---- ---- 152.20 +1.30 150.90 2050 ---- ---- ---- ---- 154.40 +1.30 153.10 2055 ---- ---- ---- ---- 156.70 +1.40 155.30 2060 ---- ---- ---- ---- 158.90 +1.30 157.60 2065 ---- ---- ---- ---- 161.30 +1.50 159.80 2070 ---- ---- ---- ---- 163.60 +1.40 162.20 2075 ---- ---- ---- ---- 166.00 +1.50 164.50 2080 ---- ---- ---- ---- 168.40 +1.50 166.90 2085 ---- ---- ---- ---- 170.80 +1.50 169.30 2090 ---- ---- ---- ---- 173.30 +1.50 171.80 2095 ---- ---- ---- ---- 175.80 +1.50 174.30 2100 ---- ---- ---- ---- 178.30 +1.50 176.80 2105 ---- ---- ---- ---- 180.90 +1.50 179.40 2110 ---- ---- ---- ---- 183.50 +1.50 182.00 2115 ---- ---- ---- ---- 186.20 +1.60 184.60 2120 ---- ---- ---- ---- 188.80 +1.60 187.20 2125 ---- ---- ---- ---- 191.50 +1.60 189.90 2130 ---- ---- ---- ---- 194.30 +1.70 192.60 2135 ---- ---- ---- ---- 197.00 +1.60 195.40 2140 ---- ---- ---- ---- 199.80 +1.60 198.20 2145 ---- ---- ---- ---- 202.60 +1.60 201.00 2150 ---- ---- ---- ---- 205.50 +1.70 203.80 2155 ---- ---- ---- ---- 208.40 +1.70 206.70 2160 ---- ---- ---- ---- 211.30 +1.70 209.60 2165 ---- ---- ---- ---- 214.20 +1.70 212.50 2170 ---- ---- ---- ---- 217.20 +1.70 215.50 2175 ---- ---- ---- ---- 220.20 +1.80 218.40 2180 ---- ---- ---- ---- 223.20 +1.80 221.40 2185 ---- ---- ---- ---- 226.30 +1.80 224.50 2190 ---- ---- ---- ---- 229.30 +1.80 227.50 2195 ---- ---- ---- ---- 232.40 +1.80 230.60 2200 ---- ---- ---- ---- 235.60 +1.90 233.70 2205 ---- ---- ---- ---- 238.70 +1.80 236.90 2210 ---- ---- ---- ---- 241.90 +1.90 240.00 2215 ---- ---- ---- ---- 245.10 +1.90 243.20 2220 ---- ---- ---- ---- 248.30 +1.90 246.40 2225 ---- ---- ---- ---- 251.50 +1.90 249.60 2230 ---- ---- ---- ---- 254.80 +1.90 252.90 2235 ---- ---- ---- ---- 258.10 +2.00 256.10 2240 ---- ---- ---- ---- 261.40 +2.00 259.40 2245 ---- ---- ---- ---- 264.70 +2.00 262.70 2250 ---- ---- ---- ---- 268.00 +2.00 266.00 2255 ---- ---- ---- ---- 271.40 +2.00 269.40 2260 ---- ---- ---- ---- 274.70 +2.00 272.70 2265 ---- ---- ---- ---- 278.10 +2.00 276.10 2270 ---- ---- ---- ---- 281.50 +2.00 279.50 2275 ---- ---- ---- ---- 285.00 +2.10 282.90 2280 ---- ---- ---- ---- 288.40 +2.00 286.40 2285 ---- ---- ---- ---- 291.90 +2.10 289.80 2290 ---- ---- ---- ---- 295.30 +2.10 293.20 2295 ---- ---- ---- ---- 298.80 +2.10 296.70 2300 ---- ---- ---- ---- 302.30 +2.10 300.20 2305 ---- ---- ---- ---- 305.80 +2.10 303.70 2310 ---- ---- ---- ---- 309.40 +2.20 307.20 2315 ---- ---- ---- ---- 312.90 +2.20 310.70 2320 ---- ---- ---- ---- 316.40 +2.10 314.30 2325 ---- ---- ---- ---- 320.00 +2.20 317.80 2330 ---- ---- ---- ---- 323.60 +2.20 321.40 2335 ---- ---- ---- ---- 327.10 +2.20 324.90 2340 ---- ---- ---- ---- 330.70 +2.20 328.50 2345 ---- ---- ---- ---- 334.30 +2.20 332.10 2350 ---- ---- ---- ---- 337.90 +2.20 335.70 2355 ---- ---- ---- ---- 341.50 +2.20 339.30 2360 ---- ---- ---- ---- 345.20 +2.30 342.90 2365 ---- ---- ---- ---- 348.80 +2.30 346.50 2370 ---- ---- ---- ---- 352.40 +2.30 350.10 2375 ---- ---- ---- ---- 356.10 +2.30 353.80 2380 ---- ---- ---- ---- 359.70 +2.30 357.40 2385 ---- ---- ---- ---- 363.40 +2.30 361.10 2390 ---- ---- ---- ---- 367.10 +2.40 364.70 2395 ---- ---- ---- ---- 370.80 +2.40 368.40 2400 ---- ---- ---- ---- 374.50 +2.40 372.10 2405 ---- ---- ---- ---- 378.20 +2.40 375.80 2410 ---- ---- ---- ---- 381.90 +2.40 379.50 2415 ---- ---- ---- ---- 385.60 +2.40 383.20 2420 ---- ---- ---- ---- 389.40 +2.50 386.90 2425 ---- ---- ---- ---- 393.10 +2.40 390.70 2430 ---- ---- ---- ---- 396.90 +2.50 394.40 2435 ---- ---- ---- ---- 400.60 +2.40 398.20 2440 ---- ---- ---- ---- 404.40 +2.50 401.90 2445 ---- ---- ---- ---- 408.20 +2.50 405.70 2450 ---- ---- ---- ---- 412.00 +2.50 409.50 2455 ---- ---- ---- ---- 415.80 +2.50 413.30 2460 ---- ---- ---- ---- 419.60 +2.50 417.10 2470 ---- ---- ---- ---- 427.20 +2.50 424.70 2475 ---- ---- ---- ---- 431.10 +2.60 428.50 2480 ---- ---- ---- ---- 434.90 +2.50 432.40 2490 ---- ---- ---- ---- 442.70 +2.60 440.10 2500 ---- ---- ---- ---- 450.40 +2.60 447.80 2510 ---- ---- ---- ---- 458.20 +2.60 455.60 2520 ---- ---- ---- ---- 466.10 +2.70 463.40 2525 ---- ---- ---- ---- 470.00 +2.70 467.30 2530 ---- ---- ---- ---- 473.90 +2.60 471.30 2540 ---- ---- ---- ---- 481.90 +2.80 479.10 2550 ---- ---- ---- ---- 489.80 +2.70 487.10 2560 ---- ---- ---- ---- 497.80 +2.80 495.00 2575 ---- ---- ---- ---- 509.80 +2.80 507.00 2600 ---- ---- ---- ---- 530.00 +2.80 527.20 2625 ---- ---- ---- ---- 550.40 +2.90 547.50 2650 ---- ---- ---- ---- 571.00 +2.90 568.10 2675 ---- ---- ---- ---- 591.80 +3.00 588.80 2700 ---- ---- ---- ---- 612.80 +3.10 609.70 2725 ---- ---- ---- ---- 633.90 +3.10 630.80 2750 ---- ---- ---- ---- 655.10 +3.10 652.00 3500 ---- ---- ---- ---- 1339.90 +4.10 1335.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.80 +.10 27.70 1350 ---- ---- ---- ---- 30.20 +.20 30.00 1375 ---- ---- ---- ---- 32.60 +.20 32.40 1400 ---- ---- ---- ---- 35.20 +.30 34.90 1425 ---- ---- ---- ---- 37.90 +.30 37.60 1450 ---- ---- ---- ---- 40.80 +.30 40.50 1475 ---- ---- ---- ---- 43.80 +.30 43.50 1500 ---- ---- ---- ---- 47.00 +.40 46.60 1520 ---- ---- ---- ---- 49.60 +.30 49.30 1525 ---- ---- ---- ---- 50.30 +.30 50.00 1530 ---- ---- ---- ---- 51.00 +.40 50.60 1540 ---- ---- ---- ---- 52.40 +.40 52.00 1550 ---- ---- ---- ---- 53.80 +.40 53.40 1560 ---- ---- ---- ---- 55.30 +.40 54.90 1570 ---- ---- ---- ---- 56.80 +.50 56.30 1575 ---- ---- ---- ---- 57.50 +.40 57.10 1580 ---- ---- ---- ---- 58.30 +.50 57.80 1590 ---- ---- ---- ---- 59.80 +.50 59.30 1600 ---- ---- ---- ---- 61.30 +.40 60.90 1610 ---- ---- ---- ---- 62.90 +.50 62.40 1615 ---- ---- ---- ---- 63.70 +.50 63.20 1620 ---- ---- ---- ---- 64.50 +.50 64.00 1625 ---- ---- ---- ---- 65.30 +.50 64.80 1630 ---- ---- ---- ---- 66.10 +.50 65.60 1635 ---- ---- ---- ---- 66.90 +.50 66.40 1640 ---- ---- ---- ---- 67.80 +.50 67.30 1645 ---- ---- ---- ---- 68.60 +.50 68.10 1650 ---- ---- ---- ---- 69.40 +.50 68.90 1655 ---- ---- ---- ---- 70.30 +.60 69.70 1660 ---- ---- ---- ---- 71.10 +.50 70.60 1665 ---- ---- ---- ---- 72.00 +.60 71.40 1670 ---- ---- ---- ---- 72.80 +.50 72.30 1675 ---- ---- ---- ---- 73.70 +.60 73.10 1680 ---- ---- ---- ---- 74.60 +.60 74.00 1685 ---- ---- ---- ---- 75.40 +.60 74.80 1690 ---- ---- ---- ---- 76.30 +.60 75.70 1695 ---- ---- ---- ---- 77.20 +.60 76.60 1700 ---- ---- ---- ---- 78.10 +.60 77.50 1705 ---- ---- ---- ---- 78.90 +.60 78.30 1710 ---- ---- ---- ---- 79.80 +.60 79.20 1715 ---- ---- ---- ---- 80.70 +.60 80.10 1720 ---- ---- ---- ---- 81.60 +.60 81.00 1725 ---- ---- ---- ---- 82.50 +.60 81.90 1730 ---- ---- ---- ---- 83.40 +.60 82.80 1735 ---- ---- ---- ---- 84.30 +.60 83.70 1740 ---- ---- ---- ---- 85.30 +.70 84.60 1745 ---- ---- ---- ---- 86.20 +.70 85.50 1750 ---- ---- ---- ---- 87.10 +.70 86.40 1755 ---- ---- ---- ---- 88.00 +.70 87.30 1760 ---- ---- ---- ---- 88.90 +.70 88.20 1765 ---- ---- ---- ---- 89.90 +.80 89.10 1770 ---- ---- ---- ---- 90.80 +.70 90.10 1775 ---- ---- ---- ---- 91.70 +.70 91.00 1780 ---- ---- ---- ---- 92.70 +.80 91.90 1785 ---- ---- ---- ---- 93.60 +.70 92.90 1790 ---- ---- ---- ---- 94.60 +.80 93.80 1795 ---- ---- ---- ---- 95.60 +.80 94.80 1800 ---- ---- ---- ---- 96.50 +.70 95.80 1805 ---- ---- ---- ---- 97.50 +.80 96.70 1810 ---- ---- ---- ---- 98.50 +.80 97.70 1815 ---- ---- ---- ---- 99.50 +.80 98.70 1820 ---- ---- ---- ---- 100.50 +.80 99.70 1825 ---- ---- ---- ---- 101.60 +.90 100.70 1830 ---- ---- ---- ---- 102.60 +.80 101.80 1835 ---- ---- ---- ---- 103.60 +.80 102.80 1840 ---- ---- ---- ---- 104.70 +.90 103.80 1845 ---- ---- ---- ---- 105.80 +.90 104.90 1850 ---- ---- ---- ---- 106.90 +.90 106.00 1855 ---- ---- ---- ---- 108.00 +.90 107.10 1860 ---- ---- ---- ---- 109.10 +.90 108.20 1865 ---- ---- ---- ---- 110.20 +.90 109.30 1870 ---- ---- ---- ---- 111.40 +.90 110.50 1875 ---- ---- ---- ---- 112.60 +1.00 111.60 1880 ---- ---- ---- ---- 113.80 +1.00 112.80 1885 ---- ---- ---- ---- 115.00 +1.00 114.00 1890 ---- ---- ---- ---- 116.20 +1.00 115.20 1895 ---- ---- ---- ---- 117.50 +1.00 116.50 1900 ---- ---- ---- ---- 118.70 +1.00 117.70 1905 ---- ---- ---- ---- 120.00 +1.00 119.00 1910 ---- ---- ---- ---- 121.30 +1.00 120.30 1915 ---- ---- ---- ---- 122.70 +1.00 121.70 1920 ---- ---- ---- ---- 124.10 +1.10 123.00 1925 ---- ---- ---- ---- 125.50 +1.10 124.40 1930 ---- ---- ---- ---- 126.90 +1.10 125.80 1935 ---- ---- ---- ---- 128.30 +1.00 127.30 1940 ---- ---- ---- ---- 129.80 +1.10 128.70 1945 ---- ---- ---- ---- 131.30 +1.10 130.20 1950 ---- ---- ---- ---- 132.90 +1.10 131.80 1955 ---- ---- ---- ---- 134.40 +1.10 133.30 1960 ---- ---- ---- ---- 136.00 +1.10 134.90 1965 ---- ---- ---- ---- 137.70 +1.20 136.50 1970 ---- ---- ---- ---- 139.30 +1.10 138.20 1975 ---- ---- ---- ---- 141.00 +1.10 139.90 1980 ---- ---- ---- ---- 142.80 +1.20 141.60 1985 ---- ---- ---- ---- 144.50 +1.20 143.30 1990 ---- ---- ---- ---- 146.30 +1.20 145.10 1995 ---- ---- ---- ---- 148.20 +1.30 146.90 2000 ---- ---- ---- ---- 150.00 +1.20 148.80 2005 ---- ---- ---- ---- 151.90 +1.30 150.60 2010 ---- ---- ---- ---- 153.80 +1.30 152.50 2015 ---- ---- ---- ---- 155.80 +1.30 154.50 2020 ---- ---- ---- ---- 157.70 +1.30 156.40 2025 ---- ---- ---- ---- 159.80 +1.40 158.40 2030 ---- ---- ---- ---- 161.80 +1.30 160.50 2035 ---- ---- ---- ---- 163.90 +1.40 162.50 2040 ---- ---- ---- ---- 166.00 +1.40 164.60 2045 ---- ---- ---- ---- 168.20 +1.40 166.80 2050 ---- ---- ---- ---- 170.30 +1.40 168.90 2055 ---- ---- ---- ---- 172.50 +1.40 171.10 2060 ---- ---- ---- ---- 174.80 +1.40 173.40 2065 ---- ---- ---- ---- 177.10 +1.50 175.60 2070 ---- ---- ---- ---- 179.40 +1.50 177.90 2075 ---- ---- ---- ---- 181.70 +1.50 180.20 2080 ---- ---- ---- ---- 184.10 +1.50 182.60 2085 ---- ---- ---- ---- 186.50 +1.50 185.00 2090 ---- ---- ---- ---- 188.90 +1.50 187.40 2095 ---- ---- ---- ---- 191.40 +1.50 189.90 2100 ---- ---- ---- ---- 193.90 +1.60 192.30 2105 ---- ---- ---- ---- 196.40 +1.50 194.90 2110 ---- ---- ---- ---- 199.00 +1.60 197.40 2115 ---- ---- ---- ---- 201.60 +1.60 200.00 2120 ---- ---- ---- ---- 204.20 +1.60 202.60 2125 ---- ---- ---- ---- 206.90 +1.60 205.30 2130 ---- ---- ---- ---- 209.60 +1.70 207.90 2135 ---- ---- ---- ---- 212.30 +1.70 210.60 2140 ---- ---- ---- ---- 215.00 +1.60 213.40 2145 ---- ---- ---- ---- 217.80 +1.70 216.10 2150 ---- ---- ---- ---- 220.60 +1.70 218.90 2155 ---- ---- ---- ---- 223.50 +1.70 221.80 2160 ---- ---- ---- ---- 226.30 +1.70 224.60 2165 ---- ---- ---- ---- 229.20 +1.70 227.50 2170 ---- ---- ---- ---- 232.20 +1.80 230.40 2175 ---- ---- ---- ---- 235.10 +1.70 233.40 2180 ---- ---- ---- ---- 238.10 +1.80 236.30 2185 ---- ---- ---- ---- 241.10 +1.80 239.30 2190 ---- ---- ---- ---- 244.10 +1.80 242.30 2195 ---- ---- ---- ---- 247.20 +1.80 245.40 2200 ---- ---- ---- ---- 250.30 +1.80 248.50 2205 ---- ---- ---- ---- 253.40 +1.80 251.60 2210 ---- ---- ---- ---- 256.60 +1.90 254.70 2215 ---- ---- ---- ---- 259.70 +1.90 257.80 2220 ---- ---- ---- ---- 262.90 +1.90 261.00 2225 ---- ---- ---- ---- 266.10 +1.90 264.20 2230 ---- ---- ---- ---- 269.40 +2.00 267.40 2235 ---- ---- ---- ---- 272.60 +1.90 270.70 2240 ---- ---- ---- ---- 275.90 +2.00 273.90 2245 ---- ---- ---- ---- 279.20 +2.00 277.20 2250 ---- ---- ---- ---- 282.50 +2.00 280.50 2255 ---- ---- ---- ---- 285.90 +2.00 283.90 2260 ---- ---- ---- ---- 289.20 +2.00 287.20 2265 ---- ---- ---- ---- 292.60 +2.00 290.60 2270 ---- ---- ---- ---- 296.00 +2.00 294.00 2275 ---- ---- ---- ---- 299.40 +2.00 297.40 2280 ---- ---- ---- ---- 302.90 +2.10 300.80 2285 ---- ---- ---- ---- 306.30 +2.00 304.30 2290 ---- ---- ---- ---- 309.80 +2.10 307.70 2295 ---- ---- ---- ---- 313.30 +2.10 311.20 2300 ---- ---- ---- ---- 316.80 +2.10 314.70 2305 ---- ---- ---- ---- 320.40 +2.20 318.20 2310 ---- ---- ---- ---- 323.90 +2.10 321.80 2315 ---- ---- ---- ---- 327.50 +2.20 325.30 2320 ---- ---- ---- ---- 331.00 +2.10 328.90 2325 ---- ---- ---- ---- 334.60 +2.20 332.40 2330 ---- ---- ---- ---- 338.20 +2.20 336.00 2335 ---- ---- ---- ---- 341.80 +2.20 339.60 2340 ---- ---- ---- ---- 345.50 +2.20 343.30 2345 ---- ---- ---- ---- 349.10 +2.20 346.90 2350 ---- ---- ---- ---- 352.80 +2.30 350.50 2355 ---- ---- ---- ---- 356.40 +2.20 354.20 2360 ---- ---- ---- ---- 360.10 +2.30 357.80 2365 ---- ---- ---- ---- 363.80 +2.30 361.50 2370 ---- ---- ---- ---- 367.50 +2.30 365.20 2375 ---- ---- ---- ---- 371.20 +2.30 368.90 2380 ---- ---- ---- ---- 374.90 +2.30 372.60 2385 ---- ---- ---- ---- 378.60 +2.30 376.30 2390 ---- ---- ---- ---- 382.40 +2.40 380.00 2395 ---- ---- ---- ---- 386.10 +2.30 383.80 2400 ---- ---- ---- ---- 389.90 +2.40 387.50 2405 ---- ---- ---- ---- 393.70 +2.40 391.30 2410 ---- ---- ---- ---- 397.50 +2.40 395.10 2415 ---- ---- ---- ---- 401.30 +2.40 398.90 2420 ---- ---- ---- ---- 405.10 +2.40 402.70 2425 ---- ---- ---- ---- 408.90 +2.40 406.50 2430 ---- ---- ---- ---- 412.70 +2.40 410.30 2435 ---- ---- ---- ---- 416.50 +2.40 414.10 2440 ---- ---- ---- ---- 420.40 +2.50 417.90 2445 ---- ---- ---- ---- 424.20 +2.40 421.80 2450 ---- ---- ---- ---- 428.10 +2.50 425.60 2455 ---- ---- ---- ---- 432.00 +2.50 429.50 2460 ---- ---- ---- ---- 435.90 +2.50 433.40 2465 ---- ---- ---- ---- 439.80 +2.50 437.30 2470 ---- ---- ---- ---- 443.70 +2.50 441.20 2475 ---- ---- ---- ---- 447.60 +2.50 445.10 2480 ---- ---- ---- ---- 451.50 +2.50 449.00 2490 ---- ---- ---- ---- 459.40 +2.60 456.80 2500 ---- ---- ---- ---- 467.30 +2.60 464.70 2510 ---- ---- ---- ---- 475.20 +2.60 472.60 2520 ---- ---- ---- ---- 483.20 +2.60 480.60 2525 ---- ---- ---- ---- 487.20 +2.60 484.60 2530 ---- ---- ---- ---- 491.20 +2.60 488.60 2540 ---- ---- ---- ---- 499.30 +2.70 496.60 2550 ---- ---- ---- ---- 507.30 +2.60 504.70 2560 ---- ---- ---- ---- 515.40 +2.70 512.70 2570 ---- ---- ---- ---- 523.60 +2.70 520.90 2575 ---- ---- ---- ---- 527.70 +2.80 524.90 2600 ---- ---- ---- ---- 548.20 +2.80 545.40 2625 ---- ---- ---- ---- 568.90 +2.80 566.10 2650 ---- ---- ---- ---- 589.80 +2.90 586.90 2675 ---- ---- ---- ---- 610.80 +2.90 607.90 2700 ---- ---- ---- ---- 632.00 +3.00 629.00 2725 ---- ---- ---- ---- 653.30 +3.00 650.30 2750 ---- ---- ---- ---- 674.80 +3.00 671.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.20 +.30 44.90 1375 ---- ---- ---- ---- 47.80 +.30 47.50 1400 ---- ---- ---- ---- 50.50 +.30 50.20 1425 ---- ---- ---- ---- 53.30 +.40 52.90 1450 ---- ---- ---- ---- 56.10 +.30 55.80 1475 ---- ---- ---- ---- 59.10 +.30 58.80 1500 ---- ---- ---- ---- 62.20 +.40 61.80 1525 ---- ---- ---- ---- 65.40 +.40 65.00 1530 ---- ---- ---- ---- 66.10 +.50 65.60 1540 ---- ---- ---- ---- 67.40 +.40 67.00 1550 ---- ---- ---- ---- 68.70 +.40 68.30 1560 ---- ---- ---- ---- 70.10 +.50 69.60 1570 ---- ---- ---- ---- 71.50 +.50 71.00 1575 ---- ---- ---- ---- 72.20 +.50 71.70 1580 ---- ---- ---- ---- 72.90 +.50 72.40 1590 ---- ---- ---- ---- 74.30 +.50 73.80 1600 ---- ---- ---- ---- 75.70 +.50 75.20 1610 ---- ---- ---- ---- 77.20 +.60 76.60 1620 ---- ---- ---- ---- 78.60 +.50 78.10 1625 ---- ---- ---- ---- 79.40 +.60 78.80 1630 ---- ---- ---- ---- 80.10 +.50 79.60 1635 ---- ---- ---- ---- 80.90 +.60 80.30 1640 ---- ---- ---- ---- 81.60 +.60 81.00 1645 ---- ---- ---- ---- 82.40 +.60 81.80 1650 ---- ---- ---- ---- 83.20 +.60 82.60 1655 ---- ---- ---- ---- 83.90 +.60 83.30 1660 ---- ---- ---- ---- 84.70 +.60 84.10 1665 ---- ---- ---- ---- 85.50 +.60 84.90 1670 ---- ---- ---- ---- 86.30 +.60 85.70 1675 ---- ---- ---- ---- 87.10 +.70 86.40 1680 ---- ---- ---- ---- 87.90 +.70 87.20 1685 ---- ---- ---- ---- 88.70 +.70 88.00 1690 ---- ---- ---- ---- 89.50 +.70 88.80 1695 ---- ---- ---- ---- 90.30 +.70 89.60 1700 ---- ---- ---- ---- 91.10 +.60 90.50 1705 ---- ---- ---- ---- 91.90 +.60 91.30 1710 ---- ---- ---- ---- 92.80 +.70 92.10 1715 ---- ---- ---- ---- 93.60 +.70 92.90 1720 ---- ---- ---- ---- 94.50 +.70 93.80 1725 ---- ---- ---- ---- 95.30 +.70 94.60 1730 ---- ---- ---- ---- 96.20 +.70 95.50 1735 ---- ---- ---- ---- 97.00 +.70 96.30 1740 ---- ---- ---- ---- 97.90 +.70 97.20 1745 ---- ---- ---- ---- 98.80 +.80 98.00 1750 ---- ---- ---- ---- 99.60 +.70 98.90 1755 ---- ---- ---- ---- 100.50 +.70 99.80 1760 ---- ---- ---- ---- 101.40 +.70 100.70 1765 ---- ---- ---- ---- 102.30 +.80 101.50 1770 ---- ---- ---- ---- 103.20 +.80 102.40 1775 ---- ---- ---- ---- 104.10 +.80 103.30 1780 ---- ---- ---- ---- 105.00 +.80 104.20 1785 ---- ---- ---- ---- 106.00 +.80 105.20 1790 ---- ---- ---- ---- 106.90 +.80 106.10 1795 ---- ---- ---- ---- 107.80 +.80 107.00 1800 ---- ---- ---- ---- 108.80 +.90 107.90 1805 ---- ---- ---- ---- 109.70 +.80 108.90 1810 ---- ---- ---- ---- 110.70 +.90 109.80 1815 ---- ---- ---- ---- 111.70 +.90 110.80 1820 ---- ---- ---- ---- 112.60 +.80 111.80 1825 ---- ---- ---- ---- 113.60 +.80 112.80 1830 ---- ---- ---- ---- 114.60 +.80 113.80 1835 ---- ---- ---- ---- 115.70 +.90 114.80 1840 ---- ---- ---- ---- 116.70 +.90 115.80 1845 ---- ---- ---- ---- 117.70 +.90 116.80 1850 ---- ---- ---- ---- 118.80 +.90 117.90 1855 ---- ---- ---- ---- 119.90 +1.00 118.90 1860 ---- ---- ---- ---- 121.00 +1.00 120.00 1865 ---- ---- ---- ---- 122.10 +1.00 121.10 1870 ---- ---- ---- ---- 123.20 +1.00 122.20 1875 ---- ---- ---- ---- 124.30 +1.00 123.30 1880 ---- ---- ---- ---- 125.50 +1.00 124.50 1885 ---- ---- ---- ---- 126.70 +1.00 125.70 1890 ---- ---- ---- ---- 127.80 +1.00 126.80 1895 ---- ---- ---- ---- 129.10 +1.10 128.00 1900 ---- ---- ---- ---- 130.30 +1.00 129.30 1905 ---- ---- ---- ---- 131.50 +1.00 130.50 1910 ---- ---- ---- ---- 132.80 +1.00 131.80 1915 ---- ---- ---- ---- 134.10 +1.10 133.00 1920 ---- ---- ---- ---- 135.40 +1.00 134.40 1925 ---- ---- ---- ---- 136.80 +1.10 135.70 1930 ---- ---- ---- ---- 138.10 +1.10 137.00 1935 ---- ---- ---- ---- 139.50 +1.10 138.40 1940 ---- ---- ---- ---- 140.90 +1.10 139.80 1945 ---- ---- ---- ---- 142.40 +1.10 141.30 1950 ---- ---- ---- ---- 143.90 +1.20 142.70 1955 ---- ---- ---- ---- 145.40 +1.20 144.20 1960 ---- ---- ---- ---- 146.90 +1.20 145.70 1965 ---- ---- ---- ---- 148.40 +1.10 147.30 1970 ---- ---- ---- ---- 150.00 +1.20 148.80 1975 ---- ---- ---- ---- 151.60 +1.20 150.40 1980 ---- ---- ---- ---- 153.30 +1.20 152.10 1985 ---- ---- ---- ---- 155.00 +1.30 153.70 1990 ---- ---- ---- ---- 156.70 +1.30 155.40 1995 ---- ---- ---- ---- 158.40 +1.20 157.20 2000 ---- ---- ---- ---- 160.20 +1.30 158.90 2005 ---- ---- ---- ---- 162.00 +1.30 160.70 2010 ---- ---- ---- ---- 163.80 +1.30 162.50 2015 ---- ---- ---- ---- 165.70 +1.30 164.40 2020 ---- ---- ---- ---- 167.60 +1.30 166.30 2025 ---- ---- ---- ---- 169.50 +1.30 168.20 2030 ---- ---- ---- ---- 171.50 +1.30 170.20 2035 ---- ---- ---- ---- 173.50 +1.40 172.10 2040 ---- ---- ---- ---- 175.50 +1.30 174.20 2045 ---- ---- ---- ---- 177.60 +1.40 176.20 2050 ---- ---- ---- ---- 179.70 +1.40 178.30 2055 ---- ---- ---- ---- 181.80 +1.40 180.40 2060 ---- ---- ---- ---- 184.00 +1.40 182.60 2065 ---- ---- ---- ---- 186.20 +1.50 184.70 2070 ---- ---- ---- ---- 188.40 +1.50 186.90 2075 ---- ---- ---- ---- 190.70 +1.50 189.20 2080 ---- ---- ---- ---- 193.00 +1.50 191.50 2085 ---- ---- ---- ---- 195.30 +1.50 193.80 2090 ---- ---- ---- ---- 197.60 +1.50 196.10 2095 ---- ---- ---- ---- 200.00 +1.50 198.50 2100 ---- ---- ---- ---- 202.40 +1.50 200.90 2105 ---- ---- ---- ---- 204.90 +1.60 203.30 2110 ---- ---- ---- ---- 207.40 +1.60 205.80 2115 ---- ---- ---- ---- 209.90 +1.60 208.30 2120 ---- ---- ---- ---- 212.40 +1.60 210.80 2125 ---- ---- ---- ---- 215.00 +1.60 213.40 2130 ---- ---- ---- ---- 217.60 +1.60 216.00 2135 ---- ---- ---- ---- 220.30 +1.70 218.60 2140 ---- ---- ---- ---- 223.00 +1.70 221.30 2145 ---- ---- ---- ---- 225.70 +1.70 224.00 2150 ---- ---- ---- ---- 228.40 +1.70 226.70 2155 ---- ---- ---- ---- 231.20 +1.70 229.50 2160 ---- ---- ---- ---- 234.00 +1.70 232.30 2165 ---- ---- ---- ---- 236.80 +1.70 235.10 2170 ---- ---- ---- ---- 239.70 +1.70 238.00 2175 ---- ---- ---- ---- 242.60 +1.80 240.80 2180 ---- ---- ---- ---- 245.50 +1.70 243.80 2185 ---- ---- ---- ---- 248.50 +1.80 246.70 2190 ---- ---- ---- ---- 251.50 +1.80 249.70 2195 ---- ---- ---- ---- 254.50 +1.80 252.70 2200 ---- ---- ---- ---- 257.50 +1.80 255.70 2205 ---- ---- ---- ---- 260.60 +1.90 258.70 2210 ---- ---- ---- ---- 263.70 +1.90 261.80 2215 ---- ---- ---- ---- 266.80 +1.90 264.90 2220 ---- ---- ---- ---- 269.90 +1.90 268.00 2225 ---- ---- ---- ---- 273.10 +1.90 271.20 2230 ---- ---- ---- ---- 276.30 +1.90 274.40 2235 ---- ---- ---- ---- 279.50 +1.90 277.60 2240 ---- ---- ---- ---- 282.70 +1.90 280.80 2245 ---- ---- ---- ---- 286.00 +2.00 284.00 2250 ---- ---- ---- ---- 289.30 +2.00 287.30 2255 ---- ---- ---- ---- 292.60 +2.00 290.60 2260 ---- ---- ---- ---- 295.90 +2.00 293.90 2265 ---- ---- ---- ---- 299.20 +2.00 297.20 2270 ---- ---- ---- ---- 302.60 +2.00 300.60 2275 ---- ---- ---- ---- 306.00 +2.10 303.90 2280 ---- ---- ---- ---- 309.40 +2.10 307.30 2285 ---- ---- ---- ---- 312.80 +2.10 310.70 2290 ---- ---- ---- ---- 316.20 +2.00 314.20 2295 ---- ---- ---- ---- 319.70 +2.10 317.60 2300 ---- ---- ---- ---- 323.10 +2.00 321.10 2305 ---- ---- ---- ---- 326.60 +2.10 324.50 2310 ---- ---- ---- ---- 330.10 +2.10 328.00 2315 ---- ---- ---- ---- 333.60 +2.10 331.50 2320 ---- ---- ---- ---- 337.20 +2.20 335.00 2325 ---- ---- ---- ---- 340.70 +2.10 338.60 2330 ---- ---- ---- ---- 344.30 +2.20 342.10 2335 ---- ---- ---- ---- 347.80 +2.10 345.70 2340 ---- ---- ---- ---- 351.40 +2.20 349.20 2345 ---- ---- ---- ---- 355.00 +2.20 352.80 2350 ---- ---- ---- ---- 358.60 +2.20 356.40 2355 ---- ---- ---- ---- 362.20 +2.20 360.00 2360 ---- ---- ---- ---- 365.80 +2.20 363.60 2365 ---- ---- ---- ---- 369.50 +2.30 367.20 2370 ---- ---- ---- ---- 373.10 +2.30 370.80 2375 ---- ---- ---- ---- 376.70 +2.20 374.50 2380 ---- ---- ---- ---- 380.40 +2.30 378.10 2385 ---- ---- ---- ---- 384.00 +2.30 381.70 2390 ---- ---- ---- ---- 387.70 +2.30 385.40 2395 ---- ---- ---- ---- 391.40 +2.30 389.10 2400 ---- ---- ---- ---- 395.10 +2.40 392.70 2405 ---- ---- ---- ---- 398.70 +2.30 396.40 2410 ---- ---- ---- ---- 402.40 +2.30 400.10 2415 ---- ---- ---- ---- 406.10 +2.30 403.80 2420 ---- ---- ---- ---- 409.80 +2.30 407.50 2425 ---- ---- ---- ---- 413.60 +2.40 411.20 2430 ---- ---- ---- ---- 417.30 +2.40 414.90 2435 ---- ---- ---- ---- 421.00 +2.40 418.60 2440 ---- ---- ---- ---- 424.80 +2.50 422.30 2445 ---- ---- ---- ---- 428.50 +2.40 426.10 2450 ---- ---- ---- ---- 432.30 +2.50 429.80 2455 ---- ---- ---- ---- 436.00 +2.40 433.60 2460 ---- ---- ---- ---- 439.80 +2.50 437.30 2465 ---- ---- ---- ---- 443.60 +2.50 441.10 2470 ---- ---- ---- ---- 447.40 +2.50 444.90 2475 ---- ---- ---- ---- 451.20 +2.50 448.70 2480 ---- ---- ---- ---- 455.00 +2.50 452.50 2485 ---- ---- ---- ---- 458.80 +2.50 456.30 2490 ---- ---- ---- ---- 462.60 +2.50 460.10 2495 ---- ---- ---- ---- 466.40 +2.50 463.90 2500 ---- ---- ---- ---- 470.30 +2.60 467.70 2510 ---- ---- ---- ---- 478.00 +2.60 475.40 2520 ---- ---- ---- ---- 485.70 +2.60 483.10 2525 ---- ---- ---- ---- 489.60 +2.60 487.00 2530 ---- ---- ---- ---- 493.40 +2.60 490.80 2540 ---- ---- ---- ---- 501.20 +2.60 498.60 2550 ---- ---- ---- ---- 509.10 +2.70 506.40 2560 ---- ---- ---- ---- 516.90 +2.70 514.20 2570 ---- ---- ---- ---- 524.80 +2.70 522.10 2575 ---- ---- ---- ---- 528.80 +2.70 526.10 2580 ---- ---- ---- ---- 532.70 +2.70 530.00 2590 ---- ---- ---- ---- 540.70 +2.70 538.00 2600 ---- ---- ---- ---- 548.70 +2.80 545.90 2625 ---- ---- ---- ---- 568.80 +2.80 566.00 2650 ---- ---- ---- ---- 589.00 +2.80 586.20 2675 ---- ---- ---- ---- 609.50 +2.90 606.60 2700 ---- ---- ---- ---- 630.10 +3.00 627.10 2725 ---- ---- ---- ---- 650.80 +3.00 647.80 2750 ---- ---- ---- ---- 671.70 +3.00 668.70 2775 ---- ---- ---- ---- 692.80 +3.10 689.70 2800 ---- ---- ---- ---- 714.00 +3.10 710.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.50 +.20 46.30 1375 ---- ---- ---- ---- 49.60 +.30 49.30 1400 ---- ---- ---- ---- 52.80 +.30 52.50 1425 ---- ---- ---- ---- 56.10 +.40 55.70 1450 ---- ---- ---- ---- 59.60 +.40 59.20 1475 ---- ---- ---- ---- 63.20 +.50 62.70 1500 ---- ---- ---- ---- 66.90 +.50 66.40 1525 ---- ---- ---- ---- 70.80 +.50 70.30 1550 ---- ---- ---- ---- 74.80 +.50 74.30 1560 ---- ---- ---- ---- 76.40 +.50 75.90 1570 ---- ---- ---- ---- 78.10 +.50 77.60 1575 ---- ---- ---- ---- 79.00 +.60 78.40 1580 ---- ---- ---- ---- 79.80 +.50 79.30 1590 ---- ---- ---- ---- 81.50 +.50 81.00 1600 ---- ---- ---- ---- 83.30 +.60 82.70 1610 ---- ---- ---- ---- 85.10 +.60 84.50 1620 ---- ---- ---- ---- 86.90 +.60 86.30 1625 ---- ---- ---- ---- 87.80 +.60 87.20 1630 ---- ---- ---- ---- 88.70 +.60 88.10 1640 ---- ---- ---- ---- 90.50 +.60 89.90 1650 ---- ---- ---- ---- 92.40 +.70 91.70 1655 ---- ---- ---- ---- 93.30 +.70 92.60 1660 ---- ---- ---- ---- 94.20 +.60 93.60 1665 ---- ---- ---- ---- 95.20 +.70 94.50 1670 ---- ---- ---- ---- 96.10 +.70 95.40 1675 ---- ---- ---- ---- 97.10 +.70 96.40 1680 ---- ---- ---- ---- 98.00 +.70 97.30 1685 ---- ---- ---- ---- 99.00 +.70 98.30 1690 ---- ---- ---- ---- 99.90 +.70 99.20 1695 ---- ---- ---- ---- 100.90 +.70 100.20 1700 ---- ---- ---- ---- 101.90 +.70 101.20 1705 ---- ---- ---- ---- 102.80 +.70 102.10 1710 ---- ---- ---- ---- 103.80 +.70 103.10 1715 ---- ---- ---- ---- 104.80 +.70 104.10 1720 ---- ---- ---- ---- 105.80 +.80 105.00 1725 ---- ---- ---- ---- 106.80 +.80 106.00 1730 ---- ---- ---- ---- 107.70 +.70 107.00 1735 ---- ---- ---- ---- 108.70 +.70 108.00 1740 ---- ---- ---- ---- 109.70 +.80 108.90 1745 ---- ---- ---- ---- 110.70 +.80 109.90 1750 ---- ---- ---- ---- 111.70 +.80 110.90 1755 ---- ---- ---- ---- 112.70 +.80 111.90 1760 ---- ---- ---- ---- 113.70 +.80 112.90 1765 ---- ---- ---- ---- 114.70 +.80 113.90 1770 ---- ---- ---- ---- 115.70 +.80 114.90 1775 ---- ---- ---- ---- 116.70 +.80 115.90 1780 ---- ---- ---- ---- 117.70 +.80 116.90 1785 ---- ---- ---- ---- 118.70 +.80 117.90 1790 ---- ---- ---- ---- 119.70 +.90 118.80 1795 ---- ---- ---- ---- 120.70 +.90 119.80 1800 ---- ---- ---- ---- 121.70 +.90 120.80 1805 ---- ---- ---- ---- 122.70 +.90 121.80 1810 ---- ---- ---- ---- 123.70 +.90 122.80 1815 ---- ---- ---- ---- 124.80 +1.00 123.80 1820 ---- ---- ---- ---- 125.80 +.90 124.90 1825 ---- ---- ---- ---- 126.80 +.90 125.90 1830 ---- ---- ---- ---- 127.80 +.90 126.90 1835 ---- ---- ---- ---- 128.90 +1.00 127.90 1840 ---- ---- ---- ---- 129.90 +1.00 128.90 1845 ---- ---- ---- ---- 131.00 +1.00 130.00 1850 ---- ---- ---- ---- 132.00 +1.00 131.00 1855 ---- ---- ---- ---- 133.10 +1.00 132.10 1860 ---- ---- ---- ---- 134.20 +1.00 133.20 1865 ---- ---- ---- ---- 135.20 +1.00 134.20 1870 ---- ---- ---- ---- 136.30 +1.00 135.30 1875 ---- ---- ---- ---- 137.50 +1.10 136.40 1880 ---- ---- ---- ---- 138.60 +1.10 137.50 1885 ---- ---- ---- ---- 139.70 +1.00 138.70 1890 ---- ---- ---- ---- 140.90 +1.10 139.80 1895 ---- ---- ---- ---- 142.00 +1.00 141.00 1900 ---- ---- ---- ---- 143.20 +1.10 142.10 1905 ---- ---- ---- ---- 144.40 +1.10 143.30 1910 ---- ---- ---- ---- 145.60 +1.10 144.50 1915 ---- ---- ---- ---- 146.90 +1.10 145.80 1920 ---- ---- ---- ---- 148.10 +1.10 147.00 1925 ---- ---- ---- ---- 149.40 +1.10 148.30 1930 ---- ---- ---- ---- 150.70 +1.10 149.60 1935 ---- ---- ---- ---- 152.00 +1.10 150.90 1940 ---- ---- ---- ---- 153.40 +1.20 152.20 1945 ---- ---- ---- ---- 154.70 +1.10 153.60 1950 ---- ---- ---- ---- 156.10 +1.20 154.90 1955 ---- ---- ---- ---- 157.50 +1.20 156.30 1960 ---- ---- ---- ---- 159.00 +1.20 157.80 1965 ---- ---- ---- ---- 160.50 +1.30 159.20 1970 ---- ---- ---- ---- 162.00 +1.30 160.70 1975 ---- ---- ---- ---- 163.50 +1.20 162.30 1980 ---- ---- ---- ---- 165.10 +1.30 163.80 1985 ---- ---- ---- ---- 166.70 +1.30 165.40 1990 ---- ---- ---- ---- 168.30 +1.30 167.00 1995 ---- ---- ---- ---- 170.00 +1.30 168.70 2000 ---- ---- ---- ---- 171.70 +1.40 170.30 2005 ---- ---- ---- ---- 173.40 +1.30 172.10 2010 ---- ---- ---- ---- 175.10 +1.30 173.80 2015 ---- ---- ---- ---- 176.90 +1.30 175.60 2020 ---- ---- ---- ---- 178.80 +1.40 177.40 2025 ---- ---- ---- ---- 180.60 +1.30 179.30 2030 ---- ---- ---- ---- 182.50 +1.40 181.10 2035 ---- ---- ---- ---- 184.50 +1.40 183.10 2040 ---- ---- ---- ---- 186.40 +1.40 185.00 2045 ---- ---- ---- ---- 188.40 +1.40 187.00 2050 ---- ---- ---- ---- 190.40 +1.40 189.00 2055 ---- ---- ---- ---- 192.50 +1.40 191.10 2060 ---- ---- ---- ---- 194.60 +1.50 193.10 2065 ---- ---- ---- ---- 196.70 +1.50 195.20 2070 ---- ---- ---- ---- 198.90 +1.50 197.40 2075 ---- ---- ---- ---- 201.10 +1.50 199.60 2080 ---- ---- ---- ---- 203.30 +1.50 201.80 2085 ---- ---- ---- ---- 205.60 +1.60 204.00 2090 ---- ---- ---- ---- 207.90 +1.60 206.30 2095 ---- ---- ---- ---- 210.20 +1.60 208.60 2100 ---- ---- ---- ---- 212.50 +1.50 211.00 2105 ---- ---- ---- ---- 214.90 +1.50 213.40 2110 ---- ---- ---- ---- 217.40 +1.60 215.80 2115 ---- ---- ---- ---- 219.80 +1.60 218.20 2120 ---- ---- ---- ---- 222.30 +1.60 220.70 2125 ---- ---- ---- ---- 224.80 +1.60 223.20 2130 ---- ---- ---- ---- 227.40 +1.70 225.70 2135 ---- ---- ---- ---- 230.00 +1.70 228.30 2140 ---- ---- ---- ---- 232.60 +1.70 230.90 2145 ---- ---- ---- ---- 235.20 +1.70 233.50 2150 ---- ---- ---- ---- 237.90 +1.70 236.20 2155 ---- ---- ---- ---- 240.60 +1.70 238.90 2160 ---- ---- ---- ---- 243.30 +1.70 241.60 2165 ---- ---- ---- ---- 246.10 +1.70 244.40 2170 ---- ---- ---- ---- 248.90 +1.80 247.10 2175 ---- ---- ---- ---- 251.70 +1.70 250.00 2180 ---- ---- ---- ---- 254.60 +1.80 252.80 2185 ---- ---- ---- ---- 257.50 +1.80 255.70 2190 ---- ---- ---- ---- 260.40 +1.80 258.60 2195 ---- ---- ---- ---- 263.30 +1.80 261.50 2200 ---- ---- ---- ---- 266.30 +1.80 264.50 2205 ---- ---- ---- ---- 269.30 +1.90 267.40 2210 ---- ---- ---- ---- 272.30 +1.80 270.50 2215 ---- ---- ---- ---- 275.40 +1.90 273.50 2220 ---- ---- ---- ---- 278.50 +1.90 276.60 2225 ---- ---- ---- ---- 281.60 +2.00 279.60 2230 ---- ---- ---- ---- 284.70 +1.90 282.80 2235 ---- ---- ---- ---- 287.80 +1.90 285.90 2240 ---- ---- ---- ---- 291.00 +1.90 289.10 2245 ---- ---- ---- ---- 294.20 +1.90 292.30 2250 ---- ---- ---- ---- 297.50 +2.00 295.50 2255 ---- ---- ---- ---- 300.70 +2.00 298.70 2260 ---- ---- ---- ---- 304.00 +2.00 302.00 2265 ---- ---- ---- ---- 307.30 +2.00 305.30 2270 ---- ---- ---- ---- 310.60 +2.00 308.60 2275 ---- ---- ---- ---- 313.90 +2.00 311.90 2280 ---- ---- ---- ---- 317.30 +2.10 315.20 2285 ---- ---- ---- ---- 320.70 +2.10 318.60 2290 ---- ---- ---- ---- 324.10 +2.10 322.00 2295 ---- ---- ---- ---- 327.50 +2.10 325.40 2300 ---- ---- ---- ---- 330.90 +2.10 328.80 2305 ---- ---- ---- ---- 334.40 +2.10 332.30 2310 ---- ---- ---- ---- 337.90 +2.20 335.70 2315 ---- ---- ---- ---- 341.40 +2.20 339.20 2320 ---- ---- ---- ---- 344.90 +2.20 342.70 2325 ---- ---- ---- ---- 348.40 +2.20 346.20 2330 ---- ---- ---- ---- 352.00 +2.20 349.80 2335 ---- ---- ---- ---- 355.50 +2.20 353.30 2340 ---- ---- ---- ---- 359.10 +2.20 356.90 2345 ---- ---- ---- ---- 362.70 +2.20 360.50 2350 ---- ---- ---- ---- 366.30 +2.20 364.10 2355 ---- ---- ---- ---- 369.90 +2.20 367.70 2360 ---- ---- ---- ---- 373.50 +2.20 371.30 2365 ---- ---- ---- ---- 377.20 +2.30 374.90 2370 ---- ---- ---- ---- 380.80 +2.20 378.60 2375 ---- ---- ---- ---- 384.50 +2.30 382.20 2380 ---- ---- ---- ---- 388.20 +2.30 385.90 2385 ---- ---- ---- ---- 391.90 +2.30 389.60 2390 ---- ---- ---- ---- 395.60 +2.30 393.30 2395 ---- ---- ---- ---- 399.30 +2.30 397.00 2400 ---- ---- ---- ---- 403.00 +2.30 400.70 2405 ---- ---- ---- ---- 406.80 +2.40 404.40 2410 ---- ---- ---- ---- 410.50 +2.40 408.10 2415 ---- ---- ---- ---- 414.20 +2.30 411.90 2420 ---- ---- ---- ---- 418.00 +2.40 415.60 2425 ---- ---- ---- ---- 421.80 +2.40 419.40 2430 ---- ---- ---- ---- 425.60 +2.50 423.10 2435 ---- ---- ---- ---- 429.40 +2.50 426.90 2440 ---- ---- ---- ---- 433.20 +2.50 430.70 2445 ---- ---- ---- ---- 437.00 +2.50 434.50 2450 ---- ---- ---- ---- 440.80 +2.50 438.30 2455 ---- ---- ---- ---- 444.60 +2.40 442.20 2460 ---- ---- ---- ---- 448.50 +2.50 446.00 2465 ---- ---- ---- ---- 452.30 +2.50 449.80 2470 ---- ---- ---- ---- 456.20 +2.50 453.70 2475 ---- ---- ---- ---- 460.00 +2.50 457.50 2480 ---- ---- ---- ---- 463.90 +2.50 461.40 2485 ---- ---- ---- ---- 467.80 +2.50 465.30 2490 ---- ---- ---- ---- 471.70 +2.60 469.10 2495 ---- ---- ---- ---- 475.60 +2.60 473.00 2500 ---- ---- ---- ---- 479.50 +2.60 476.90 2505 ---- ---- ---- ---- 483.40 +2.60 480.80 2510 ---- ---- ---- ---- 487.40 +2.60 484.80 2515 ---- ---- ---- ---- 491.30 +2.60 488.70 2520 ---- ---- ---- ---- 495.20 +2.60 492.60 2525 ---- ---- ---- ---- 499.20 +2.60 496.60 2530 ---- ---- ---- ---- 503.20 +2.70 500.50 2540 ---- ---- ---- ---- 511.10 +2.70 508.40 2550 ---- ---- ---- ---- 519.10 +2.70 516.40 2560 ---- ---- ---- ---- 527.10 +2.70 524.40 2570 ---- ---- ---- ---- 535.10 +2.70 532.40 2575 ---- ---- ---- ---- 539.20 +2.80 536.40 2580 ---- ---- ---- ---- 543.20 +2.70 540.50 2590 ---- ---- ---- ---- 551.30 +2.80 548.50 2600 ---- ---- ---- ---- 559.40 +2.70 556.70 2610 ---- ---- ---- ---- 567.60 +2.80 564.80 2625 ---- ---- ---- ---- 579.90 +2.80 577.10 2650 ---- ---- ---- ---- 600.50 +2.90 597.60 2675 ---- ---- ---- ---- 621.30 +2.90 618.40 2700 ---- ---- ---- ---- 642.20 +2.90 639.30 2725 ---- ---- ---- ---- 663.30 +3.00 660.30 2750 ---- ---- ---- ---- 684.60 +3.10 681.50 2775 ---- ---- ---- ---- 705.90 +3.10 702.80 2800 ---- ---- ---- ---- 727.40 +3.10 724.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.80 +.30 57.50 1400 ---- ---- ---- ---- 61.20 +.30 60.90 1425 ---- ---- ---- ---- 64.80 +.40 64.40 1450 ---- ---- ---- ---- 68.40 +.40 68.00 1475 ---- ---- ---- ---- 72.20 +.40 71.80 1500 ---- ---- ---- ---- 76.10 +.40 75.70 1525 ---- ---- ---- ---- 80.20 +.50 79.70 1550 ---- ---- ---- ---- 84.40 +.60 83.80 1570 ---- ---- ---- ---- 87.80 +.50 87.30 1575 ---- ---- ---- ---- 88.70 +.60 88.10 1580 ---- ---- ---- ---- 89.60 +.60 89.00 1590 ---- ---- ---- ---- 91.40 +.60 90.80 1600 ---- ---- ---- ---- 93.20 +.60 92.60 1610 ---- ---- ---- ---- 95.00 +.60 94.40 1620 ---- ---- ---- ---- 96.90 +.70 96.20 1625 ---- ---- ---- ---- 97.80 +.60 97.20 1630 ---- ---- ---- ---- 98.70 +.60 98.10 1640 ---- ---- ---- ---- 100.60 +.60 100.00 1650 ---- ---- ---- ---- 102.50 +.60 101.90 1660 ---- ---- ---- ---- 104.50 +.70 103.80 1670 ---- ---- ---- ---- 106.40 +.70 105.70 1675 ---- ---- ---- ---- 107.40 +.70 106.70 1680 ---- ---- ---- ---- 108.40 +.70 107.70 1685 ---- ---- ---- ---- 109.40 +.80 108.60 1690 ---- ---- ---- ---- 110.40 +.80 109.60 1695 ---- ---- ---- ---- 111.40 +.80 110.60 1700 ---- ---- ---- ---- 112.40 +.80 111.60 1705 ---- ---- ---- ---- 113.40 +.80 112.60 1710 ---- ---- ---- ---- 114.40 +.80 113.60 1715 ---- ---- ---- ---- 115.40 +.80 114.60 1720 ---- ---- ---- ---- 116.40 +.80 115.60 1725 ---- ---- ---- ---- 117.40 +.80 116.60 1730 ---- ---- ---- ---- 118.40 +.80 117.60 1735 ---- ---- ---- ---- 119.40 +.80 118.60 1740 ---- ---- ---- ---- 120.40 +.80 119.60 1745 ---- ---- ---- ---- 121.40 +.80 120.60 1750 ---- ---- ---- ---- 122.50 +.90 121.60 1755 ---- ---- ---- ---- 123.50 +.90 122.60 1760 ---- ---- ---- ---- 124.50 +.80 123.70 1765 ---- ---- ---- ---- 125.50 +.80 124.70 1770 ---- ---- ---- ---- 126.60 +.90 125.70 1775 ---- ---- ---- ---- 127.60 +.90 126.70 1780 ---- ---- ---- ---- 128.60 +.90 127.70 1785 ---- ---- ---- ---- 129.60 +.90 128.70 1790 ---- ---- ---- ---- 130.70 +.90 129.80 1795 ---- ---- ---- ---- 131.70 +.90 130.80 1800 ---- ---- ---- ---- 132.70 +.90 131.80 1805 ---- ---- ---- ---- 133.80 +1.00 132.80 1810 ---- ---- ---- ---- 134.80 +1.00 133.80 1815 ---- ---- ---- ---- 135.80 +.90 134.90 1820 ---- ---- ---- ---- 136.80 +.90 135.90 1825 ---- ---- ---- ---- 137.90 +1.00 136.90 1830 ---- ---- ---- ---- 138.90 +1.00 137.90 1835 ---- ---- ---- ---- 139.90 +.90 139.00 1840 ---- ---- ---- ---- 141.00 +1.00 140.00 1845 ---- ---- ---- ---- 142.00 +1.00 141.00 1850 ---- ---- ---- ---- 143.10 +1.00 142.10 1855 ---- ---- ---- ---- 144.10 +1.00 143.10 1860 ---- ---- ---- ---- 145.20 +1.10 144.10 1865 ---- ---- ---- ---- 146.20 +1.00 145.20 1870 ---- ---- ---- ---- 147.30 +1.00 146.30 1875 ---- ---- ---- ---- 148.40 +1.10 147.30 1880 ---- ---- ---- ---- 149.50 +1.10 148.40 1885 ---- ---- ---- ---- 150.60 +1.10 149.50 1890 ---- ---- ---- ---- 151.70 +1.10 150.60 1895 ---- ---- ---- ---- 152.80 +1.10 151.70 1900 ---- ---- ---- ---- 154.00 +1.10 152.90 1905 ---- ---- ---- ---- 155.10 +1.10 154.00 1910 ---- ---- ---- ---- 156.30 +1.10 155.20 1915 ---- ---- ---- ---- 157.50 +1.20 156.30 1920 ---- ---- ---- ---- 158.70 +1.20 157.50 1925 ---- ---- ---- ---- 159.90 +1.20 158.70 1930 ---- ---- ---- ---- 161.10 +1.20 159.90 1935 ---- ---- ---- ---- 162.40 +1.20 161.20 1940 ---- ---- ---- ---- 163.60 +1.20 162.40 1945 ---- ---- ---- ---- 164.90 +1.20 163.70 1950 ---- ---- ---- ---- 166.20 +1.20 165.00 1955 ---- ---- ---- ---- 167.60 +1.30 166.30 1960 ---- ---- ---- ---- 168.90 +1.20 167.70 1965 ---- ---- ---- ---- 170.30 +1.30 169.00 1970 ---- ---- ---- ---- 171.70 +1.30 170.40 1975 ---- ---- ---- ---- 173.10 +1.20 171.90 1980 ---- ---- ---- ---- 174.60 +1.30 173.30 1985 ---- ---- ---- ---- 176.10 +1.30 174.80 1990 ---- ---- ---- ---- 177.60 +1.30 176.30 1995 ---- ---- ---- ---- 179.10 +1.30 177.80 2000 ---- ---- ---- ---- 180.70 +1.30 179.40 2005 ---- ---- ---- ---- 182.30 +1.30 181.00 2010 ---- ---- ---- ---- 184.00 +1.40 182.60 2015 ---- ---- ---- ---- 185.60 +1.30 184.30 2020 ---- ---- ---- ---- 187.30 +1.30 186.00 2025 ---- ---- ---- ---- 189.10 +1.40 187.70 2030 ---- ---- ---- ---- 190.90 +1.40 189.50 2035 ---- ---- ---- ---- 192.70 +1.40 191.30 2040 ---- ---- ---- ---- 194.50 +1.40 193.10 2045 ---- ---- ---- ---- 196.40 +1.40 195.00 2050 ---- ---- ---- ---- 198.30 +1.40 196.90 2055 ---- ---- ---- ---- 200.30 +1.50 198.80 2060 ---- ---- ---- ---- 202.20 +1.50 200.70 2065 ---- ---- ---- ---- 204.20 +1.50 202.70 2070 ---- ---- ---- ---- 206.30 +1.50 204.80 2075 ---- ---- ---- ---- 208.40 +1.60 206.80 2080 ---- ---- ---- ---- 210.50 +1.60 208.90 2085 ---- ---- ---- ---- 212.60 +1.50 211.10 2090 ---- ---- ---- ---- 214.80 +1.60 213.20 2095 ---- ---- ---- ---- 217.00 +1.50 215.50 2100 ---- ---- ---- ---- 219.30 +1.60 217.70 2105 ---- ---- ---- ---- 221.60 +1.60 220.00 2110 ---- ---- ---- ---- 223.90 +1.60 222.30 2115 ---- ---- ---- ---- 226.20 +1.60 224.60 2120 ---- ---- ---- ---- 228.60 +1.60 227.00 2125 ---- ---- ---- ---- 231.00 +1.60 229.40 2130 ---- ---- ---- ---- 233.50 +1.70 231.80 2135 ---- ---- ---- ---- 235.90 +1.60 234.30 2140 ---- ---- ---- ---- 238.50 +1.70 236.80 2145 ---- ---- ---- ---- 241.00 +1.70 239.30 2150 ---- ---- ---- ---- 243.60 +1.70 241.90 2155 ---- ---- ---- ---- 246.20 +1.70 244.50 2160 ---- ---- ---- ---- 248.80 +1.70 247.10 2165 ---- ---- ---- ---- 251.50 +1.70 249.80 2170 ---- ---- ---- ---- 254.20 +1.70 252.50 2175 ---- ---- ---- ---- 257.00 +1.80 255.20 2180 ---- ---- ---- ---- 259.70 +1.80 257.90 2185 ---- ---- ---- ---- 262.50 +1.80 260.70 2190 ---- ---- ---- ---- 265.40 +1.80 263.60 2195 ---- ---- ---- ---- 268.30 +1.90 266.40 2200 ---- ---- ---- ---- 271.20 +1.90 269.30 2205 ---- ---- ---- ---- 274.10 +1.90 272.20 2210 ---- ---- ---- ---- 277.00 +1.80 275.20 2215 ---- ---- ---- ---- 280.00 +1.90 278.10 2220 ---- ---- ---- ---- 283.00 +1.90 281.10 2225 ---- ---- ---- ---- 286.10 +1.90 284.20 2230 ---- ---- ---- ---- 289.20 +2.00 287.20 2235 ---- ---- ---- ---- 292.30 +2.00 290.30 2240 ---- ---- ---- ---- 295.40 +2.00 293.40 2245 ---- ---- ---- ---- 298.60 +2.00 296.60 2250 ---- ---- ---- ---- 301.70 +1.90 299.80 2255 ---- ---- ---- ---- 304.90 +1.90 303.00 2260 ---- ---- ---- ---- 308.20 +2.00 306.20 2265 ---- ---- ---- ---- 311.40 +2.00 309.40 2270 ---- ---- ---- ---- 314.70 +2.00 312.70 2275 ---- ---- ---- ---- 318.00 +2.00 316.00 2280 ---- ---- ---- ---- 321.40 +2.10 319.30 2285 ---- ---- ---- ---- 324.70 +2.10 322.60 2290 ---- ---- ---- ---- 328.10 +2.10 326.00 2295 ---- ---- ---- ---- 331.50 +2.10 329.40 2300 ---- ---- ---- ---- 334.90 +2.10 332.80 2305 ---- ---- ---- ---- 338.40 +2.20 336.20 2310 ---- ---- ---- ---- 341.80 +2.10 339.70 2315 ---- ---- ---- ---- 345.30 +2.20 343.10 2320 ---- ---- ---- ---- 348.80 +2.20 346.60 2325 ---- ---- ---- ---- 352.30 +2.20 350.10 2330 ---- ---- ---- ---- 355.90 +2.20 353.70 2335 ---- ---- ---- ---- 359.40 +2.20 357.20 2340 ---- ---- ---- ---- 363.00 +2.20 360.80 2345 ---- ---- ---- ---- 366.60 +2.20 364.40 2350 ---- ---- ---- ---- 370.20 +2.30 367.90 2355 ---- ---- ---- ---- 373.80 +2.20 371.60 2360 ---- ---- ---- ---- 377.40 +2.20 375.20 2365 ---- ---- ---- ---- 381.10 +2.30 378.80 2370 ---- ---- ---- ---- 384.80 +2.30 382.50 2375 ---- ---- ---- ---- 388.40 +2.30 386.10 2380 ---- ---- ---- ---- 392.10 +2.30 389.80 2385 ---- ---- ---- ---- 395.80 +2.30 393.50 2390 ---- ---- ---- ---- 399.60 +2.40 397.20 2395 ---- ---- ---- ---- 403.30 +2.30 401.00 2400 ---- ---- ---- ---- 407.00 +2.30 404.70 2405 ---- ---- ---- ---- 410.80 +2.40 408.40 2410 ---- ---- ---- ---- 414.50 +2.30 412.20 2415 ---- ---- ---- ---- 418.30 +2.40 415.90 2420 ---- ---- ---- ---- 422.10 +2.40 419.70 2425 ---- ---- ---- ---- 425.90 +2.40 423.50 2430 ---- ---- ---- ---- 429.70 +2.40 427.30 2435 ---- ---- ---- ---- 433.50 +2.40 431.10 2440 ---- ---- ---- ---- 437.30 +2.40 434.90 2445 ---- ---- ---- ---- 441.20 +2.50 438.70 2450 ---- ---- ---- ---- 445.00 +2.50 442.50 2455 ---- ---- ---- ---- 448.80 +2.40 446.40 2460 ---- ---- ---- ---- 452.70 +2.50 450.20 2465 ---- ---- ---- ---- 456.60 +2.50 454.10 2470 ---- ---- ---- ---- 460.40 +2.50 457.90 2475 ---- ---- ---- ---- 464.30 +2.50 461.80 2480 ---- ---- ---- ---- 468.20 +2.50 465.70 2485 ---- ---- ---- ---- 472.10 +2.50 469.60 2490 ---- ---- ---- ---- 476.00 +2.50 473.50 2495 ---- ---- ---- ---- 480.00 +2.60 477.40 2500 ---- ---- ---- ---- 483.90 +2.60 481.30 2505 ---- ---- ---- ---- 487.80 +2.60 485.20 2510 ---- ---- ---- ---- 491.80 +2.60 489.20 2515 ---- ---- ---- ---- 495.70 +2.60 493.10 2520 ---- ---- ---- ---- 499.70 +2.60 497.10 2525 ---- ---- ---- ---- 503.60 +2.60 501.00 2530 ---- ---- ---- ---- 507.60 +2.60 505.00 2535 ---- ---- ---- ---- 511.60 +2.60 509.00 2540 ---- ---- ---- ---- 515.60 +2.70 512.90 2550 ---- ---- ---- ---- 523.60 +2.70 520.90 2560 ---- ---- ---- ---- 531.70 +2.70 529.00 2570 ---- ---- ---- ---- 539.70 +2.70 537.00 2575 ---- ---- ---- ---- 543.80 +2.70 541.10 2580 ---- ---- ---- ---- 547.80 +2.70 545.10 2590 ---- ---- ---- ---- 556.00 +2.80 553.20 2600 ---- ---- ---- ---- 564.10 +2.70 561.40 2610 ---- ---- ---- ---- 572.30 +2.80 569.50 2620 ---- ---- ---- ---- 580.50 +2.80 577.70 2625 ---- ---- ---- ---- 584.70 +2.90 581.80 2630 ---- ---- ---- ---- 588.80 +2.80 586.00 2650 ---- ---- ---- ---- 605.40 +2.90 602.50 2675 ---- ---- ---- ---- 626.20 +2.90 623.30 2700 ---- ---- ---- ---- 647.20 +2.90 644.30 2725 ---- ---- ---- ---- 668.40 +3.00 665.40 2750 ---- ---- ---- ---- 689.70 +3.00 686.70 2775 ---- ---- ---- ---- 711.20 +3.10 708.10 2800 ---- ---- ---- ---- 732.80 +3.20 729.60 2825 ---- ---- ---- ---- 754.50 +3.20 751.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 70.00 +.40 69.60 1425 ---- ---- ---- ---- 73.80 +.50 73.30 1450 ---- ---- ---- ---- 77.60 +.40 77.20 1475 ---- ---- ---- ---- 81.60 +.50 81.10 1500 ---- ---- ---- ---- 85.80 +.60 85.20 1525 ---- ---- ---- ---- 90.00 +.60 89.40 1550 ---- ---- ---- ---- 94.40 +.60 93.80 1575 ---- ---- ---- ---- 98.90 +.60 98.30 1580 ---- ---- ---- ---- 99.80 +.60 99.20 1590 ---- ---- ---- ---- 101.70 +.70 101.00 1600 ---- ---- ---- ---- 103.50 +.60 102.90 1610 ---- ---- ---- ---- 105.40 +.70 104.70 1620 ---- ---- ---- ---- 107.30 +.70 106.60 1625 ---- ---- ---- ---- 108.30 +.70 107.60 1630 ---- ---- ---- ---- 109.30 +.70 108.60 1640 ---- ---- ---- ---- 111.20 +.70 110.50 1650 ---- ---- ---- ---- 113.20 +.70 112.50 1660 ---- ---- ---- ---- 115.20 +.80 114.40 1670 ---- ---- ---- ---- 117.20 +.80 116.40 1675 ---- ---- ---- ---- 118.20 +.80 117.40 1680 ---- ---- ---- ---- 119.20 +.80 118.40 1685 ---- ---- ---- ---- 120.20 +.80 119.40 1690 ---- ---- ---- ---- 121.30 +.80 120.50 1695 ---- ---- ---- ---- 122.30 +.80 121.50 1700 ---- ---- ---- ---- 123.30 +.80 122.50 1705 ---- ---- ---- ---- 124.30 +.80 123.50 1710 ---- ---- ---- ---- 125.40 +.90 124.50 1715 ---- ---- ---- ---- 126.40 +.90 125.50 1720 ---- ---- ---- ---- 127.40 +.80 126.60 1725 ---- ---- ---- ---- 128.50 +.90 127.60 1730 ---- ---- ---- ---- 129.50 +.90 128.60 1735 ---- ---- ---- ---- 130.50 +.80 129.70 1740 ---- ---- ---- ---- 131.60 +.90 130.70 1745 ---- ---- ---- ---- 132.60 +.90 131.70 1750 ---- ---- ---- ---- 133.70 +.90 132.80 1755 ---- ---- ---- ---- 134.70 +.90 133.80 1760 ---- ---- ---- ---- 135.80 +.90 134.90 1765 ---- ---- ---- ---- 136.80 +.90 135.90 1770 ---- ---- ---- ---- 137.90 +1.00 136.90 1775 ---- ---- ---- ---- 138.90 +.90 138.00 1780 ---- ---- ---- ---- 140.00 +1.00 139.00 1785 ---- ---- ---- ---- 141.00 +.90 140.10 1790 ---- ---- ---- ---- 142.10 +1.00 141.10 1795 ---- ---- ---- ---- 143.10 +1.00 142.10 1800 ---- ---- ---- ---- 144.20 +1.00 143.20 1805 ---- ---- ---- ---- 145.20 +1.00 144.20 1810 ---- ---- ---- ---- 146.30 +1.00 145.30 1815 ---- ---- ---- ---- 147.30 +1.00 146.30 1820 ---- ---- ---- ---- 148.30 +1.00 147.30 1825 ---- ---- ---- ---- 149.40 +1.00 148.40 1830 ---- ---- ---- ---- 150.40 +1.00 149.40 1835 ---- ---- ---- ---- 151.50 +1.10 150.40 1840 ---- ---- ---- ---- 152.50 +1.00 151.50 1845 ---- ---- ---- ---- 153.60 +1.10 152.50 1850 ---- ---- ---- ---- 154.60 +1.00 153.60 1855 ---- ---- ---- ---- 155.70 +1.10 154.60 1860 ---- ---- ---- ---- 156.70 +1.10 155.60 1865 ---- ---- ---- ---- 157.80 +1.10 156.70 1870 ---- ---- ---- ---- 158.90 +1.10 157.80 1875 ---- ---- ---- ---- 159.90 +1.10 158.80 1880 ---- ---- ---- ---- 161.00 +1.10 159.90 1885 ---- ---- ---- ---- 162.10 +1.10 161.00 1890 ---- ---- ---- ---- 163.20 +1.10 162.10 1895 ---- ---- ---- ---- 164.30 +1.10 163.20 1900 ---- ---- ---- ---- 165.50 +1.20 164.30 1905 ---- ---- ---- ---- 166.60 +1.20 165.40 1910 ---- ---- ---- ---- 167.70 +1.20 166.50 1915 ---- ---- ---- ---- 168.90 +1.20 167.70 1920 ---- ---- ---- ---- 170.10 +1.20 168.90 1925 ---- ---- ---- ---- 171.20 +1.20 170.00 1930 ---- ---- ---- ---- 172.50 +1.30 171.20 1935 ---- ---- ---- ---- 173.70 +1.30 172.40 1940 ---- ---- ---- ---- 174.90 +1.20 173.70 1945 ---- ---- ---- ---- 176.20 +1.30 174.90 1950 ---- ---- ---- ---- 177.40 +1.20 176.20 1955 ---- ---- ---- ---- 178.70 +1.20 177.50 1960 ---- ---- ---- ---- 180.10 +1.30 178.80 1965 ---- ---- ---- ---- 181.40 +1.30 180.10 1970 ---- ---- ---- ---- 182.80 +1.30 181.50 1975 ---- ---- ---- ---- 184.20 +1.40 182.80 1980 ---- ---- ---- ---- 185.60 +1.40 184.20 1985 ---- ---- ---- ---- 187.00 +1.30 185.70 1990 ---- ---- ---- ---- 188.50 +1.40 187.10 1995 ---- ---- ---- ---- 190.00 +1.40 188.60 2000 ---- ---- ---- ---- 191.50 +1.40 190.10 2005 ---- ---- ---- ---- 193.10 +1.40 191.70 2010 ---- ---- ---- ---- 194.70 +1.40 193.30 2015 ---- ---- ---- ---- 196.30 +1.40 194.90 2020 ---- ---- ---- ---- 197.90 +1.40 196.50 2025 ---- ---- ---- ---- 199.60 +1.40 198.20 2030 ---- ---- ---- ---- 201.40 +1.50 199.90 2035 ---- ---- ---- ---- 203.10 +1.40 201.70 2040 ---- ---- ---- ---- 204.90 +1.50 203.40 2045 ---- ---- ---- ---- 206.70 +1.40 205.30 2050 ---- ---- ---- ---- 208.60 +1.50 207.10 2055 ---- ---- ---- ---- 210.50 +1.50 209.00 2060 ---- ---- ---- ---- 212.40 +1.50 210.90 2065 ---- ---- ---- ---- 214.40 +1.50 212.90 2070 ---- ---- ---- ---- 216.40 +1.50 214.90 2075 ---- ---- ---- ---- 218.40 +1.50 216.90 2080 ---- ---- ---- ---- 220.50 +1.60 218.90 2085 ---- ---- ---- ---- 222.60 +1.60 221.00 2090 ---- ---- ---- ---- 224.80 +1.60 223.20 2095 ---- ---- ---- ---- 226.90 +1.60 225.30 2100 ---- ---- ---- ---- 229.10 +1.60 227.50 2105 ---- ---- ---- ---- 231.40 +1.60 229.80 2110 ---- ---- ---- ---- 233.70 +1.70 232.00 2115 ---- ---- ---- ---- 236.00 +1.70 234.30 2120 ---- ---- ---- ---- 238.30 +1.60 236.70 2125 ---- ---- ---- ---- 240.70 +1.70 239.00 2130 ---- ---- ---- ---- 243.10 +1.70 241.40 2135 ---- ---- ---- ---- 245.60 +1.70 243.90 2140 ---- ---- ---- ---- 248.10 +1.80 246.30 2145 ---- ---- ---- ---- 250.60 +1.80 248.80 2150 ---- ---- ---- ---- 253.10 +1.70 251.40 2155 ---- ---- ---- ---- 255.70 +1.80 253.90 2160 ---- ---- ---- ---- 258.30 +1.70 256.60 2165 ---- ---- ---- ---- 261.00 +1.80 259.20 2170 ---- ---- ---- ---- 263.70 +1.80 261.90 2175 ---- ---- ---- ---- 266.40 +1.80 264.60 2180 ---- ---- ---- ---- 269.10 +1.80 267.30 2185 ---- ---- ---- ---- 271.90 +1.80 270.10 2190 ---- ---- ---- ---- 274.70 +1.80 272.90 2195 ---- ---- ---- ---- 277.60 +1.90 275.70 2200 ---- ---- ---- ---- 280.50 +1.90 278.60 2205 ---- ---- ---- ---- 283.40 +1.90 281.50 2210 ---- ---- ---- ---- 286.30 +1.90 284.40 2215 ---- ---- ---- ---- 289.30 +1.90 287.40 2220 ---- ---- ---- ---- 292.30 +1.90 290.40 2225 ---- ---- ---- ---- 295.40 +2.00 293.40 2230 ---- ---- ---- ---- 298.40 +1.90 296.50 2235 ---- ---- ---- ---- 301.50 +2.00 299.50 2240 ---- ---- ---- ---- 304.60 +1.90 302.70 2245 ---- ---- ---- ---- 307.80 +2.00 305.80 2250 ---- ---- ---- ---- 311.00 +2.00 309.00 2255 ---- ---- ---- ---- 314.20 +2.10 312.10 2260 ---- ---- ---- ---- 317.40 +2.00 315.40 2265 ---- ---- ---- ---- 320.70 +2.10 318.60 2270 ---- ---- ---- ---- 323.90 +2.00 321.90 2275 ---- ---- ---- ---- 327.20 +2.00 325.20 2280 ---- ---- ---- ---- 330.60 +2.10 328.50 2285 ---- ---- ---- ---- 333.90 +2.10 331.80 2290 ---- ---- ---- ---- 337.30 +2.10 335.20 2295 ---- ---- ---- ---- 340.70 +2.10 338.60 2300 ---- ---- ---- ---- 344.10 +2.10 342.00 2305 ---- ---- ---- ---- 347.50 +2.10 345.40 2310 ---- ---- ---- ---- 351.00 +2.20 348.80 2315 ---- ---- ---- ---- 354.50 +2.20 352.30 2320 ---- ---- ---- ---- 358.00 +2.20 355.80 2325 ---- ---- ---- ---- 361.50 +2.20 359.30 2330 ---- ---- ---- ---- 365.00 +2.20 362.80 2335 ---- ---- ---- ---- 368.50 +2.20 366.30 2340 ---- ---- ---- ---- 372.10 +2.30 369.80 2345 ---- ---- ---- ---- 375.70 +2.30 373.40 2350 ---- ---- ---- ---- 379.20 +2.20 377.00 2355 ---- ---- ---- ---- 382.80 +2.20 380.60 2360 ---- ---- ---- ---- 386.50 +2.30 384.20 2365 ---- ---- ---- ---- 390.10 +2.30 387.80 2370 ---- ---- ---- ---- 393.70 +2.30 391.40 2375 ---- ---- ---- ---- 397.40 +2.40 395.00 2380 ---- ---- ---- ---- 401.00 +2.30 398.70 2385 ---- ---- ---- ---- 404.70 +2.40 402.30 2390 ---- ---- ---- ---- 408.40 +2.40 406.00 2395 ---- ---- ---- ---- 412.00 +2.30 409.70 2400 ---- ---- ---- ---- 415.70 +2.40 413.30 2405 ---- ---- ---- ---- 419.40 +2.40 417.00 2410 ---- ---- ---- ---- 423.10 +2.40 420.70 2415 ---- ---- ---- ---- 426.90 +2.50 424.40 2420 ---- ---- ---- ---- 430.60 +2.50 428.10 2425 ---- ---- ---- ---- 434.30 +2.50 431.80 2430 ---- ---- ---- ---- 438.00 +2.40 435.60 2435 ---- ---- ---- ---- 441.80 +2.50 439.30 2440 ---- ---- ---- ---- 445.50 +2.50 443.00 2445 ---- ---- ---- ---- 449.20 +2.50 446.70 2450 ---- ---- ---- ---- 453.00 +2.50 450.50 2455 ---- ---- ---- ---- 456.70 +2.50 454.20 2460 ---- ---- ---- ---- 460.50 +2.50 458.00 2465 ---- ---- ---- ---- 464.30 +2.60 461.70 2470 ---- ---- ---- ---- 468.00 +2.50 465.50 2475 ---- ---- ---- ---- 471.80 +2.60 469.20 2480 ---- ---- ---- ---- 475.60 +2.60 473.00 2485 ---- ---- ---- ---- 479.40 +2.60 476.80 2490 ---- ---- ---- ---- 483.20 +2.60 480.60 2495 ---- ---- ---- ---- 487.00 +2.60 484.40 2500 ---- ---- ---- ---- 490.80 +2.70 488.10 2505 ---- ---- ---- ---- 494.60 +2.70 491.90 2510 ---- ---- ---- ---- 498.40 +2.60 495.80 2515 ---- ---- ---- ---- 502.20 +2.60 499.60 2520 ---- ---- ---- ---- 506.10 +2.70 503.40 2525 ---- ---- ---- ---- 509.90 +2.70 507.20 2530 ---- ---- ---- ---- 513.70 +2.70 511.00 2535 ---- ---- ---- ---- 517.60 +2.70 514.90 2540 ---- ---- ---- ---- 521.40 +2.70 518.70 2545 ---- ---- ---- ---- 525.30 +2.70 522.60 2550 ---- ---- ---- ---- 529.20 +2.70 526.50 2560 ---- ---- ---- ---- 536.90 +2.70 534.20 2570 ---- ---- ---- ---- 544.70 +2.70 542.00 2575 ---- ---- ---- ---- 548.60 +2.70 545.90 2580 ---- ---- ---- ---- 552.60 +2.80 549.80 2590 ---- ---- ---- ---- 560.40 +2.80 557.60 2600 ---- ---- ---- ---- 568.30 +2.80 565.50 2610 ---- ---- ---- ---- 576.20 +2.90 573.30 2620 ---- ---- ---- ---- 584.10 +2.80 581.30 2625 ---- ---- ---- ---- 588.10 +2.90 585.20 2630 ---- ---- ---- ---- 592.10 +2.90 589.20 2640 ---- ---- ---- ---- 600.10 +2.90 597.20 2650 ---- ---- ---- ---- 608.10 +2.90 605.20 2675 ---- ---- ---- ---- 628.30 +3.00 625.30 2700 ---- ---- ---- ---- 648.60 +3.00 645.60 2725 ---- ---- ---- ---- 669.10 +3.10 666.00 2750 ---- ---- ---- ---- 689.70 +3.10 686.60 2775 ---- ---- ---- ---- 710.50 +3.20 707.30 2800 ---- ---- ---- ---- 731.40 +3.20 728.20 2825 ---- ---- ---- ---- 752.40 +3.20 749.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 106.10 +.70 105.40 1650 ---- ---- ---- ---- 110.20 +.80 109.40 1675 ---- ---- ---- ---- 114.30 +.80 113.50 1700 ---- ---- ---- ---- 118.60 +.80 117.80 1725 ---- ---- ---- ---- 123.00 +.90 122.10 1750 ---- ---- ---- ---- 127.60 +.90 126.70 1775 ---- ---- ---- ---- 132.50 +.90 131.60 1800 ---- ---- ---- ---- 137.80 +1.00 136.80 1820 ---- ---- ---- ---- 142.30 +1.00 141.30 1825 ---- ---- ---- ---- 143.50 +1.10 142.40 1830 ---- ---- ---- ---- 144.60 +1.00 143.60 1840 ---- ---- ---- ---- 147.10 +1.10 146.00 1850 ---- ---- ---- ---- 149.60 +1.00 148.60 1860 ---- ---- ---- ---- 152.30 +1.10 151.20 1870 ---- ---- ---- ---- 155.00 +1.10 153.90 1875 ---- ---- ---- ---- 156.40 +1.10 155.30 1880 ---- ---- ---- ---- 157.80 +1.10 156.70 1890 ---- ---- ---- ---- 160.70 +1.10 159.60 1900 ---- ---- ---- ---- 163.80 +1.20 162.60 1910 ---- ---- ---- ---- 166.90 +1.20 165.70 1915 ---- ---- ---- ---- 168.40 +1.20 167.20 1920 ---- ---- ---- ---- 170.00 +1.20 168.80 1925 ---- ---- ---- ---- 171.70 +1.30 170.40 1930 ---- ---- ---- ---- 173.30 +1.20 172.10 1935 ---- ---- ---- ---- 175.00 +1.30 173.70 1940 ---- ---- ---- ---- 176.70 +1.30 175.40 1945 ---- ---- ---- ---- 178.40 +1.30 177.10 1950 ---- ---- ---- ---- 180.10 +1.30 178.80 1955 ---- ---- ---- ---- 181.80 +1.30 180.50 1960 ---- ---- ---- ---- 183.60 +1.30 182.30 1965 ---- ---- ---- ---- 185.40 +1.40 184.00 1970 ---- ---- ---- ---- 187.20 +1.40 185.80 1975 ---- ---- ---- ---- 189.00 +1.40 187.60 1980 ---- ---- ---- ---- 190.80 +1.40 189.40 1985 ---- ---- ---- ---- 192.60 +1.30 191.30 1990 ---- ---- ---- ---- 194.50 +1.40 193.10 1995 ---- ---- ---- ---- 196.30 +1.40 194.90 2000 ---- ---- ---- ---- 198.20 +1.40 196.80 2005 ---- ---- ---- ---- 200.10 +1.40 198.70 2010 ---- ---- ---- ---- 202.00 +1.40 200.60 2015 ---- ---- ---- ---- 203.90 +1.40 202.50 2020 ---- ---- ---- ---- 205.90 +1.50 204.40 2025 ---- ---- ---- ---- 207.80 +1.50 206.30 2030 ---- ---- ---- ---- 209.70 +1.40 208.30 2035 ---- ---- ---- ---- 211.70 +1.50 210.20 2040 ---- ---- ---- ---- 213.70 +1.50 212.20 2045 ---- ---- ---- ---- 215.60 +1.50 214.10 2050 ---- ---- ---- ---- 217.60 +1.50 216.10 2055 ---- ---- ---- ---- 219.60 +1.50 218.10 2060 ---- ---- ---- ---- 221.60 +1.50 220.10 2065 ---- ---- ---- ---- 223.60 +1.50 222.10 2070 ---- ---- ---- ---- 225.70 +1.60 224.10 2075 ---- ---- ---- ---- 227.70 +1.60 226.10 2080 ---- ---- ---- ---- 229.80 +1.60 228.20 2085 ---- ---- ---- ---- 231.80 +1.60 230.20 2090 ---- ---- ---- ---- 233.90 +1.60 232.30 2095 ---- ---- ---- ---- 236.00 +1.60 234.40 2100 ---- ---- ---- ---- 238.20 +1.70 236.50 2105 ---- ---- ---- ---- 240.30 +1.70 238.60 2110 ---- ---- ---- ---- 242.50 +1.70 240.80 2115 ---- ---- ---- ---- 244.60 +1.60 243.00 2120 ---- ---- ---- ---- 246.80 +1.70 245.10 2125 ---- ---- ---- ---- 249.10 +1.70 247.40 2130 ---- ---- ---- ---- 251.30 +1.70 249.60 2135 ---- ---- ---- ---- 253.60 +1.70 251.90 2140 ---- ---- ---- ---- 255.90 +1.80 254.10 2145 ---- ---- ---- ---- 258.20 +1.70 256.50 2150 ---- ---- ---- ---- 260.60 +1.80 258.80 2155 ---- ---- ---- ---- 262.90 +1.70 261.20 2160 ---- ---- ---- ---- 265.30 +1.80 263.50 2165 ---- ---- ---- ---- 267.80 +1.80 266.00 2170 ---- ---- ---- ---- 270.20 +1.80 268.40 2175 ---- ---- ---- ---- 272.70 +1.80 270.90 2180 ---- ---- ---- ---- 275.30 +1.90 273.40 2185 ---- ---- ---- ---- 277.80 +1.90 275.90 2190 ---- ---- ---- ---- 280.40 +1.90 278.50 2195 ---- ---- ---- ---- 283.00 +1.90 281.10 2200 ---- ---- ---- ---- 285.70 +1.90 283.80 2205 ---- ---- ---- ---- 288.40 +1.90 286.50 2210 ---- ---- ---- ---- 291.10 +1.90 289.20 2215 ---- ---- ---- ---- 293.90 +2.00 291.90 2220 ---- ---- ---- ---- 296.70 +2.00 294.70 2225 ---- ---- ---- ---- 299.50 +1.90 297.60 2230 ---- ---- ---- ---- 302.40 +2.00 300.40 2235 ---- ---- ---- ---- 305.40 +2.00 303.40 2240 ---- ---- ---- ---- 308.30 +2.00 306.30 2245 ---- ---- ---- ---- 311.30 +2.00 309.30 2250 ---- ---- ---- ---- 314.30 +2.00 312.30 2255 ---- ---- ---- ---- 317.40 +2.00 315.40 2260 ---- ---- ---- ---- 320.50 +2.10 318.40 2265 ---- ---- ---- ---- 323.60 +2.00 321.60 2270 ---- ---- ---- ---- 326.80 +2.10 324.70 2275 ---- ---- ---- ---- 330.00 +2.10 327.90 2280 ---- ---- ---- ---- 333.20 +2.10 331.10 2285 ---- ---- ---- ---- 336.50 +2.10 334.40 2290 ---- ---- ---- ---- 339.80 +2.20 337.60 2295 ---- ---- ---- ---- 343.10 +2.20 340.90 2300 ---- ---- ---- ---- 346.40 +2.10 344.30 2305 ---- ---- ---- ---- 349.80 +2.20 347.60 2310 ---- ---- ---- ---- 353.20 +2.20 351.00 2315 ---- ---- ---- ---- 356.70 +2.20 354.50 2320 ---- ---- ---- ---- 360.10 +2.20 357.90 2325 ---- ---- ---- ---- 363.60 +2.20 361.40 2330 ---- ---- ---- ---- 367.10 +2.20 364.90 2335 ---- ---- ---- ---- 370.70 +2.30 368.40 2340 ---- ---- ---- ---- 374.20 +2.30 371.90 2345 ---- ---- ---- ---- 377.80 +2.30 375.50 2350 ---- ---- ---- ---- 381.40 +2.30 379.10 2355 ---- ---- ---- ---- 385.00 +2.30 382.70 2360 ---- ---- ---- ---- 388.70 +2.30 386.40 2365 ---- ---- ---- ---- 392.30 +2.30 390.00 2370 ---- ---- ---- ---- 396.00 +2.30 393.70 2375 ---- ---- ---- ---- 399.70 +2.30 397.40 2380 ---- ---- ---- ---- 403.40 +2.30 401.10 2385 ---- ---- ---- ---- 407.20 +2.40 404.80 2390 ---- ---- ---- ---- 410.90 +2.30 408.60 2395 ---- ---- ---- ---- 414.70 +2.40 412.30 2400 ---- ---- ---- ---- 418.50 +2.40 416.10 2405 ---- ---- ---- ---- 422.30 +2.40 419.90 2410 ---- ---- ---- ---- 426.10 +2.40 423.70 2415 ---- ---- ---- ---- 430.00 +2.50 427.50 2420 ---- ---- ---- ---- 433.80 +2.50 431.30 2425 ---- ---- ---- ---- 437.60 +2.40 435.20 2430 ---- ---- ---- ---- 441.50 +2.50 439.00 2435 ---- ---- ---- ---- 445.40 +2.50 442.90 2440 ---- ---- ---- ---- 449.30 +2.50 446.80 2445 ---- ---- ---- ---- 453.20 +2.60 450.60 2450 ---- ---- ---- ---- 457.10 +2.60 454.50 2455 ---- ---- ---- ---- 461.00 +2.60 458.40 2460 ---- ---- ---- ---- 464.90 +2.60 462.30 2465 ---- ---- ---- ---- 468.80 +2.60 466.20 2470 ---- ---- ---- ---- 472.70 +2.50 470.20 2475 ---- ---- ---- ---- 476.70 +2.60 474.10 2480 ---- ---- ---- ---- 480.60 +2.60 478.00 2485 ---- ---- ---- ---- 484.60 +2.60 482.00 2490 ---- ---- ---- ---- 488.60 +2.60 486.00 2495 ---- ---- ---- ---- 492.60 +2.70 489.90 2500 ---- ---- ---- ---- 496.50 +2.60 493.90 2505 ---- ---- ---- ---- 500.50 +2.60 497.90 2510 ---- ---- ---- ---- 504.50 +2.60 501.90 2515 ---- ---- ---- ---- 508.60 +2.70 505.90 2520 ---- ---- ---- ---- 512.60 +2.70 509.90 2525 ---- ---- ---- ---- 516.60 +2.70 513.90 2530 ---- ---- ---- ---- 520.60 +2.70 517.90 2535 ---- ---- ---- ---- 524.70 +2.70 522.00 2540 ---- ---- ---- ---- 528.70 +2.70 526.00 2545 ---- ---- ---- ---- 532.80 +2.70 530.10 2550 ---- ---- ---- ---- 536.90 +2.80 534.10 2555 ---- ---- ---- ---- 541.00 +2.80 538.20 2560 ---- ---- ---- ---- 545.00 +2.70 542.30 2565 ---- ---- ---- ---- 549.10 +2.80 546.30 2570 ---- ---- ---- ---- 553.20 +2.80 550.40 2575 ---- ---- ---- ---- 557.30 +2.80 554.50 2580 ---- ---- ---- ---- 561.40 +2.80 558.60 2590 ---- ---- ---- ---- 569.70 +2.80 566.90 2600 ---- ---- ---- ---- 578.00 +2.90 575.10 2610 ---- ---- ---- ---- 586.30 +2.90 583.40 2620 ---- ---- ---- ---- 594.60 +2.90 591.70 2625 ---- ---- ---- ---- 598.80 +2.90 595.90 2630 ---- ---- ---- ---- 603.00 +2.90 600.10 2640 ---- ---- ---- ---- 611.40 +3.00 608.40 2650 ---- ---- ---- ---- 619.80 +3.00 616.80 2660 ---- ---- ---- ---- 628.20 +3.00 625.20 2675 ---- ---- ---- ---- 640.90 +3.00 637.90 2700 ---- ---- ---- ---- 662.20 +3.00 659.20 2725 ---- ---- ---- ---- 683.70 +3.10 680.60 2750 ---- ---- ---- ---- 705.30 +3.20 702.10 2775 ---- ---- ---- ---- 727.00 +3.20 723.80 2800 ---- ---- ---- ---- 748.80 +3.20 745.60 2825 ---- ---- ---- ---- 770.80 +3.20 767.60 2850 ---- ---- ---- ---- 793.00 +3.30 789.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5805 8527 286801 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 224.20B 197.60A 197.60A 202.20 -6.90 209.10 1795 ---- 219.20B 192.60A 192.60A 197.20 -6.90 204.10 1800 ---- 214.60B 185.90A 185.90A 192.20 -6.90 199.10 1805 ---- 209.20B 182.60A 182.60A 187.20 -6.90 194.10 1810 ---- 204.20B 177.60A 177.60A 182.30 -6.80 189.10 1815 ---- 199.20B 172.60A 172.60A 177.30 -6.80 184.10 1820 ---- 194.20B 165.90A 165.90A 172.30 -6.80 179.10 1825 ---- 189.20B 160.90A 189.20B 167.30 -6.80 174.10 1830 ---- 184.20B 155.90A 184.20B 162.30 -6.80 169.10 1835 ---- 179.20B 150.90A 179.20B 157.30 -6.80 164.10 1840 ---- 174.20B 145.90A 174.20B 152.30 -6.80 159.10 1845 ---- 169.20B 141.00A 169.20B 147.30 -6.80 154.10 1850 ---- 165.00B 136.00A 165.00B 142.30 -6.80 149.10 1855 ---- 160.00B 131.00A 160.00B 137.30 -6.80 144.10 1860 ---- 155.00B 126.00A 155.00B 132.30 -6.80 139.10 1865 ---- 150.00B 121.00A 150.00B 127.30 -6.80 134.10 1870 ---- 145.10B 116.00A 145.10B 122.30 -6.80 129.10 1875 ---- 140.10B 111.00A 140.10B 117.30 -6.90 124.20 1880 ---- 135.10B 106.10A 135.10B 112.30 -6.90 119.20 1885 ---- 130.10B 101.10A 130.10B 107.30 -6.90 114.20 1 1890 ---- 125.10B 96.10A 125.10B 102.40 -6.90 109.30 1895 ---- 120.10B 91.20A 120.10B 97.40 -6.90 104.30 1900 ---- 115.10B 86.30A 115.10B 92.40 -7.00 99.40 1905 ---- 110.10B 81.40A 110.10B 87.50 -7.00 94.50 1910 ---- 105.20B 76.60A 105.20B 82.60 -7.00 89.60 1915 ---- 100.20B 71.70A 100.20B 77.70 -7.00 84.70 1920 ---- 95.30B 67.00A 95.30B 72.80 -7.10 79.90 1925 ---- 90.30B 62.30A 90.30B 68.00 -7.00 75.00 1930 ---- 85.40B 57.70A 85.40B 63.20 -7.10 70.30 1935 ---- 80.50B 53.10A 80.50B 58.50 -7.10 65.60 1940 ---- 75.70B 48.70A 75.70B 53.90 -7.00 60.90 1945 ---- 70.90B 44.40A 70.90B 49.40 -7.00 56.40 1950 ---- 66.10B 40.20A 66.10B 45.00 -6.90 51.90 1955 ---- 61.40B 36.20A 61.40B 40.80 -6.80 47.60 1 1960 ---- 56.80B 32.40A 56.80B 36.70 -6.70 43.40 1965 ---- 52.30B 28.90A 52.30B 32.80 -6.60 39.40 1 1970 ---- 47.90B 25.50A 47.90B 29.10 -6.50 2 35.60 4 1975 ---- 43.70B 22.40A 43.70B 25.60 -6.30 31.90 6 1980 21.60 39.60B 19.60A 20.10A 22.40 -6.10 40 28.50 1 1 1985 20.00 35.70B 17.00A 19.00B 19.40 -5.80 12 25.20 1 12 1990 17.00 31.90B 14.60A 15.50A 16.70 -5.50 121 22.20 30 18 1995 19.10 28.40B 12.50A 14.30B 14.30 -5.20 85 19.50 160 221 2000 14.20 25.10B 10.40 11.70 12.20 -4.80 190 17.00 104 177 2005 10.90 22.10B 8.90A 8.90A 10.30 -4.50 61 14.80 23 32 2010 12.80 19.30B 7.40A 7.40A 8.60 -4.10 33 12.70 131 104 2015 13.10 16.80B 6.20A 6.80B 7.20 -3.80 19 11.00 22 209 2020 6.60 14.40B 5.20A 5.20A 6.00 -3.40 43 9.40 55 96 2025 6.40 12.50B 4.30A 4.70 5.00 -3.00 41 8.00 5 371 2030 5.50 10.60 3.50A 3.50A 4.10 -2.70 44 6.80 79 72 2035 4.20 9.00B 2.90A 9.00B 3.40 -2.40 12 5.80 13 37 2040 3.40 7.50B 2.40A 2.40A 2.80 -2.20 26 5.00 105 573 2045 3.10 6.40B 2.00A 6.40B 2.30 -1.90 14 4.20 5 33 2050 2.50 5.40 1.70 1.80B 1.90 -1.70 93 3.60 508 994 2055 1.90 4.40B 1.40A 2.00B 1.60 -1.40 3 3.00 21 47 2060 1.40 3.70B 1.10A 3.70B 1.30 -1.30 2 2.60 10 22 2065 1.20 3.10B .90 1.00B 1.00 -1.20 75 2.20 15 113 2070 2.40 2.60B .80A .80A .80 -1.00 14 1.80 3 54 2075 .90 2.10B .60 .60 .70 -.90 19 1.60 68 324 2080 .90 1.70B .50A .50A .60 -.70 5 1.30 22 41 2085 .40 1.40B .40 .40 .50 -.60 20 1.10 61 2090 .30 1.20B .30 .40 .40 -.60 22 1.00 20 31 2095 ---- 1.00B .40A .40A .30 -.50 116 .80 11 308 2100 .40 .80B .30 .30 .30 -.40 56 .70 83 501 2105 .40 .60B .20 .20 .30 -.30 7 .60 56 58 2110 .50 .60 .20 .20 .20 -.30 23 .50 99 159 2115 .20 .40B .20 .40B .20 -.20 110 .40 138 139 2120 .20 .40 .10 .10 .20 -.10 53 .30 46 62 2125 .20 .30B .20 .30B .10 -.20 21 .30 14 27 2130 .30 .30 .10A .10A .10 -.10 3 .20 46 51 2135 .20 .20 .10A .10A .10 -.10 54 .20 29 34 2140 ---- ---- .10A .10A .10 -.10 .20 29 2145 .10 .10 .10 .10 .10 -.10 7 .20 63 77 2150 .10 .10 .10 .10 .10 -.10 3 .20 50 65 2155 ---- ---- ---- ---- .10 UNCH .10 1 5 2160 ---- ---- ---- ---- .10 UNCH .10 53 48 2165 .10 .10 .10 .10 .10 UNCH 1 .10 36 2170 ---- ---- ---- ---- .10 UNCH .10 3 2175 ---- ---- ---- ---- .10 UNCH .10 1101 2180 ---- ---- ---- ---- .10 UNCH .10 3 2185 ---- ---- ---- ---- .10 UNCH .10 2 31 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 50 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 6 2215 ---- ---- ---- ---- .10 UNCH .10 2 2220 ---- ---- ---- ---- .10 UNCH .10 1 2225 ---- ---- ---- ---- .10 UNCH .10 25 2230 ---- ---- ---- ---- .10 UNCH .10 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 1450 2092 6664 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 72 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 2099 1805 ---- ---- ---- ---- .10 UNCH .10 16 1810 ---- ---- ---- ---- .10 UNCH .10 14 1815 ---- ---- ---- ---- .10 UNCH .10 28 1820 ---- ---- ---- ---- .10 UNCH .10 1 12 1825 ---- ---- ---- ---- .10 UNCH .10 17 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 7 7 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 35 1855 ---- ---- ---- ---- .10 UNCH .10 50 53 1860 .10 .10 .10 .10 .10 UNCH 2 .10 50 81 1865 .10 .10 .10 .10 .20 +.10 1 .10 53 1870 .10 .10 .10 .10 .20 +.10 2 .10 16 1875 ---- ---- ---- ---- .20 +.10 .10 13 111 1880 ---- ---- ---- ---- .20 UNCH .20 20 22 1885 .20 .20 .20 .20 .20 UNCH 13 .20 38 30 1890 .20 .20 .20 .20 .20 -.10 20 .30 1 17 1895 .20 .20 .20 .20 .20 -.10 45 .30 79 97 1900 .30 .40 .20A .20A .30 -.10 122 .40 128 192 1905 .40 .40 .30 .30 .30 -.20 30 .50 103 114 1910 .50 .50 .30A .30A .40 -.20 2 .60 69 112 1915 ---- ---- .30A .30A .50 -.20 .70 8 38 1920 .30 .90B .30 .70B .60 -.20 7 .80 180 1925 .90 1.40 .40A .40A .80 -.20 27 1.00 53 389 1930 ---- 1.50B .60A .60A 1.10 -.10 13 1.20 18 174 1935 ---- 2.00B .70A .70A 1.40 -.10 14 1.50 6 50 1940 2.30 2.50B .70 2.00 1.80 -.10 35 1.90 784 857 1945 1.00 3.20B 1.00 2.60B 2.20 -.10 5 2.30 17 116 1950 3.60 4.00B 1.30A 3.10A 2.80 -.10 194 2.90 123 481 1955 4.10 5.10 1.70 3.20A 3.60 +.10 12 3.50 16 78 1960 4.40 6.20B 2.10A 4.80A 4.50 +.20 63 4.30 125 129 1965 5.30 7.70B 2.50A 6.00A 5.60 +.30 14 5.30 32 74 1970 6.40 9.30B 3.20A 6.90A 6.90 +.40 95 6.50 39 118 1975 10.30 11.20B 3.90A 9.60B 8.40 +.60 77 7.80 40 106 1980 8.80 13.30B 4.80A 10.70A 10.20 +.80 134 9.40 36 365 1985 14.20 15.80B 5.90A 13.80B 12.20 +1.10 64 11.10 46 161 1990 12.80 18.40B 7.20A 13.90A 14.50 +1.30 152 13.20 55 96 1995 17.00 21.20B 8.70A 19.00B 17.10 +1.70 117 15.40 113 111 2000 10.90 24.40B 10.40A 22.10B 20.00 +2.10 142 17.90 81 306 2005 13.30 27.80B 12.30A 25.40B 23.00 +2.40 33 20.60 26 2010 15.10 31.40B 14.50A 28.90B 26.40 +2.80 4 23.60 2 15 2015 23.60 35.20B 16.90A 32.70B 30.00 +3.20 5 26.80 2 50 2020 26.90 39.20B 19.80A 36.60B 33.80 +3.50 17 30.30 40 2025 27.50 43.40B 22.70A 40.80B 37.80 +3.90 3 33.90 7 2030 ---- 47.70B 25.80A 25.80A 41.90 +4.20 37.70 1 2035 ---- 52.10B 29.20A 29.20A 46.20 +4.50 41.70 8 2040 ---- 56.60B 32.80A 32.80A 50.60 +4.80 45.80 1 2045 ---- 61.20B 36.60A 36.60A 55.10 +5.00 50.10 4 2050 ---- 65.80B 40.50A 40.50A 59.70 +5.30 1 54.40 1 41 2055 ---- 70.50B 44.60A 44.60A 64.30 +5.40 58.90 12 2060 ---- 75.30B 48.90A 48.90A 69.00 +5.60 63.40 5 2065 ---- 80.10B 53.20A 53.20A 73.80 +5.80 68.00 1 2070 ---- 84.90B 57.70A 57.70A 78.60 +5.90 72.70 2075 ---- 89.70B 62.30A 62.30A 83.50 +6.10 77.40 2080 ---- 94.60B 66.90A 66.90A 88.30 +6.10 82.20 2085 ---- 99.50B 71.60A 71.60A 93.20 +6.20 87.00 2090 ---- 104.40B 76.30A 76.30A 98.20 +6.40 91.80 2095 ---- 109.40B 81.10A 81.10A 103.10 +6.50 96.60 2100 ---- 114.30B 85.90A 85.90A 108.10 +6.60 101.50 2105 ---- 119.30B 90.80A 90.80A 113.00 +6.60 106.40 2110 ---- 124.20B 95.60A 95.60A 118.00 +6.70 111.30 2115 ---- 129.20B 100.50A 100.50A 122.90 +6.70 116.20 2120 ---- 134.20B 105.40A 105.40A 127.90 +6.70 121.20 2125 ---- 139.20B 110.40A 110.40A 132.90 +6.80 126.10 2130 ---- 144.20B 115.30A 115.30A 137.90 +6.80 131.10 2135 ---- 149.20B 120.20A 120.20A 142.90 +6.90 136.00 2140 ---- 154.20B 125.20A 125.20A 147.90 +6.90 141.00 2145 ---- 159.10B 130.20A 130.20A 152.90 +6.90 146.00 2150 ---- 164.10B 135.10A 135.10A 157.90 +6.90 151.00 2155 ---- 169.10B 140.10A 140.10A 162.90 +6.90 156.00 2160 ---- 174.10B 145.10A 145.10A 167.90 +7.00 160.90 2165 ---- 179.10B 150.10A 150.10A 172.90 +7.00 165.90 2170 ---- 184.10B 155.10A 155.10A 177.90 +7.00 170.90 2175 ---- 189.10B 160.10A 160.10A 182.90 +7.00 175.90 2180 ---- 192.40B 165.00A 165.00A 187.80 +6.90 180.90 2185 ---- 197.40B 170.00A 170.00A 192.80 +6.90 185.90 2190 ---- 202.40B 175.00A 175.00A 197.80 +6.90 190.90 2195 ---- 207.40B 180.00A 207.40B 202.80 +6.90 195.90 2200 ---- 212.90B 185.00A 185.00A 207.80 +6.90 200.90 2205 ---- 217.40B 190.00A 217.40B 212.80 +6.90 205.90 2210 ---- 222.10B 195.80A 222.10B 217.80 +6.90 210.90 2215 ---- 227.40B 200.70A 227.40B 222.80 +6.90 215.90 2220 ---- 232.40B 205.70A 232.40B 227.80 +6.90 220.90 2225 ---- 237.50B 210.70A 237.50B 232.80 +6.90 225.90 2230 ---- 242.40B 215.80A 242.40B 237.80 +6.90 230.90 2235 ---- 247.40B 220.70A 247.40B 242.80 +6.90 235.90 2240 ---- 252.40B 225.80A 252.40B 247.80 +6.90 240.90 2245 ---- 257.40B 230.70A 257.40B 252.80 +6.90 245.90 1 2250 ---- 262.90B 235.50A 262.80B 257.80 +6.90 250.90 2255 ---- 267.40B 240.70A 267.40B 262.80 +6.90 255.90 2300 ---- 312.80B 285.50A 312.80B 307.80 +6.90 300.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1465 2156 7239 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 225.00B 196.00A 225.00B 202.30 -6.80 209.10 1795 ---- 220.00B 191.00A 220.00B 197.30 -6.80 204.10 1800 ---- 215.00B 186.00A 215.00B 192.30 -6.80 199.10 1805 ---- 210.00B 181.00A 210.00B 187.30 -6.80 194.10 1810 ---- 205.00B 176.00A 205.00B 182.30 -6.90 189.20 1815 ---- 200.00B 171.10A 200.00B 177.30 -6.90 184.20 1 1820 ---- 195.10B 166.10A 195.10B 172.30 -6.90 179.20 1825 ---- 190.10B 161.10A 190.10B 167.30 -6.90 174.20 1 1830 ---- 185.10B 156.10A 185.10B 162.30 -6.90 169.20 1835 ---- 180.10B 151.20A 180.10B 157.30 -7.00 164.30 1840 ---- 175.10B 146.20A 175.10B 152.30 -7.00 159.30 1845 ---- 170.10B 141.20A 170.10B 147.40 -6.90 154.30 40 1850 ---- 165.10B 136.30A 165.10B 142.40 -7.00 149.40 1855 ---- 160.20B 131.40A 160.20B 137.50 -6.90 144.40 1860 ---- 155.20B 126.40A 155.20B 132.60 -6.90 139.50 1865 ---- 150.20B 121.50A 150.20B 127.60 -7.00 134.60 1870 ---- 145.30B 116.60A 145.30B 122.70 -6.90 129.60 1875 ---- 140.30B 111.80A 140.30B 117.80 -6.90 124.70 1880 ---- 135.30B 106.90A 135.30B 112.90 -7.00 119.90 1885 ---- 130.40B 102.10A 130.40B 108.10 -6.90 115.00 1890 ---- 125.50B 97.30A 125.50B 103.20 -6.90 110.10 1895 ---- 120.60B 92.60A 120.60B 98.40 -6.90 105.30 1900 ---- 115.70B 87.90A 115.70B 93.60 -6.90 100.50 1905 ---- 110.80B 83.20A 110.80B 88.90 -6.90 95.80 1910 ---- 106.00B 78.70A 106.00B 84.20 -6.90 91.10 1915 ---- 101.20B 74.10A 101.20B 79.50 -6.90 86.40 1920 ---- 96.40B 69.70A 96.40B 75.00 -6.80 81.80 1925 ---- 91.70B 65.30A 91.70B 70.50 -6.80 77.30 1930 ---- 87.00B 61.10A 87.00B 66.10 -6.80 72.90 1935 ---- 82.30B 56.90A 82.30B 61.80 -6.70 68.50 1940 ---- 77.80B 52.90A 77.80B 57.60 -6.70 64.30 1945 ---- 73.30B 49.00A 73.30B 53.50 -6.60 60.10 1950 ---- 68.90B 45.20A 68.90B 49.50 -6.60 56.10 1955 ---- 64.50B 41.60A 64.50B 45.60 -6.60 52.20 50 1960 ---- 60.30B 38.20A 60.30B 42.00 -6.40 48.40 1965 ---- 56.20B 34.90A 56.20B 38.40 -6.30 44.70 1970 ---- 52.20B 31.80A 52.20B 35.10 -6.10 41.20 2 3 1975 ---- 48.30B 28.90A 48.30B 31.90 -5.90 37.80 1980 ---- 44.60B 26.20A 26.20A 28.90 -5.80 34.70 4 4 1985 ---- 41.10B 23.70A 23.70A 26.10 -5.50 31.60 8 1990 30.70 37.70B 21.30A 37.70B 23.50 -5.30 1 28.80 4 45 1995 ---- 34.50B 19.10A 19.10A 21.10 -5.10 26.20 1 2 2000 25.20 31.40B 17.00A 18.40B 18.90 -4.80 2 23.70 61 70 2005 ---- 28.60B 15.10A 15.10A 16.80 -4.60 21.40 5 7 2010 ---- 25.90B 13.40A 13.40A 15.00 -4.30 19.30 25 500 2015 15.40 23.40B 11.90A 22.20B 13.30 -4.00 8 17.30 6 2020 19.50 21.10B 10.50A 10.50A 11.70 -3.90 4 15.60 39 42 2025 10.60 18.90B 9.30A 9.30A 10.40 -3.50 51 13.90 51 51 2030 ---- 16.90B 8.20A 8.20A 9.20 -3.20 12.40 3 9 2035 10.80 15.10B 7.30A 15.10B 8.10 -3.00 9 11.10 68 2040 9.60 13.40B 6.40A 6.40A 7.10 -2.80 4 9.90 200 902 2045 7.70 11.90B 5.60A 5.60A 6.30 -2.50 14 8.80 1 17 2050 6.80 10.60B 5.00A 5.00A 5.50 -2.30 4 7.80 3 113 2055 7.30 9.40B 4.40A 9.40B 4.90 -2.10 3 7.00 11 2060 ---- 8.30B 3.90A 3.90A 4.30 -1.90 2 6.20 5 11 2065 4.00 7.40B 3.50A 7.40B 3.80 -1.70 1 5.50 26 2070 4.00 6.50B 3.10A 3.10A 3.40 -1.50 6 4.90 7 13 2075 5.70 5.70 2.70A 2.70A 3.00 -1.30 55 4.30 50 54 2080 ---- 5.10B 2.40A 2.40A 2.60 -1.30 2 3.90 18 8 2085 ---- 4.50B 2.10A 2.10A 2.30 -1.10 2 3.40 2 2090 2.40 3.90B 1.80 1.90B 2.10 -1.00 6 3.10 11 13 2095 1.80 3.50B 1.70A 3.50B 1.80 -.90 2 2.70 2100 3.10 3.10 1.50A 2.00B 1.60 -.90 13 2.50 1 787 2105 ---- 2.70B 1.40A 1.40A 1.40 -.80 2.20 2110 ---- 2.40B 1.20A 1.20A 1.30 -.70 2.00 2 2115 ---- 2.10B 1.10A 1.10A 1.10 -.70 1.80 5 2120 ---- 1.90B 1.00A 1.00A 1.00 -.60 1.60 20 2125 1.20 1.70B .90A 1.70B .90 -.60 1 1.50 2130 ---- 1.50B .80A .80A .80 -.50 1.30 1 2135 ---- 1.30B .80A .80A .70 -.50 1.20 1 2140 .80 1.20B .70A 1.20B .60 -.50 36 1.10 1 2 2145 ---- ---- .60A .60A .60 -.40 1.00 1 17 2150 .70 .90B .60A .90B .50 -.40 2 .90 155 2155 ---- ---- .50A .50A .50 -.30 16 .80 2160 ---- ---- .50A .50A .40 -.40 .80 1 2165 ---- ---- .50A .50A .40 -.30 11 .70 2170 ---- ---- .40A .40A .40 -.20 .60 7 2175 ---- ---- .40A .40A .30 -.30 .60 2180 ---- ---- .40A .40A .30 -.20 .50 2185 ---- ---- .40A .40A .30 -.20 .50 2190 ---- ---- .40A .40A .30 -.20 .50 2195 ---- ---- .30A .30A .30 -.10 .40 8 4 2200 ---- ---- .30A .30A .20 -.20 .40 122 2205 ---- ---- .30A .30A .20 -.20 .40 2210 ---- ---- ---- ---- .20 -.10 .30 2215 ---- ---- ---- ---- .20 -.10 .30 1 2220 ---- ---- ---- ---- .20 -.10 .30 2225 ---- ---- ---- ---- .20 -.10 11 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 266 501 3202 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .20 +.10 .10 1795 .20 .20 .20 .20 .20 UNCH 4 .20 10 1800 ---- ---- ---- ---- .20 UNCH 11 .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 25 1815 ---- ---- ---- ---- .20 UNCH .20 1 1820 .20 .20 .20 .20 .20 UNCH 6 .20 1 10 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .20 -.10 .30 5 1835 ---- ---- ---- ---- .20 -.10 4 .30 2 2 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .30A .30A .30 -.10 .40 7 1850 ---- ---- ---- ---- .40 UNCH .40 1 1855 ---- ---- .40A .40A .40 -.10 .50 1860 ---- ---- .40A .40A .50 -.10 .60 1865 ---- ---- .50A .50A .60 UNCH .60 1870 ---- ---- .50A .50A .60 -.10 1 .70 1875 ---- ---- .60A .60A .70 -.10 1 .80 1 1880 ---- ---- .60A .60A .80 -.10 1 .90 7 1885 1.00 1.10B .70A 1.00 1.00 UNCH 2 1.00 5 1890 ---- 1.30B .80A 1.30B 1.10 -.10 1.20 1895 1.30 1.50B .90A 1.50B 1.30 -.10 9 1.40 1900 1.40 1.80B .90 1.60 1.50 -.10 3 1.60 1 413 1905 ---- 2.20B 1.10A 2.20B 1.80 UNCH 1.80 3 1910 ---- 2.60B 1.30A 2.60B 2.10 UNCH 2.10 3 154 1915 ---- 3.00B 1.50A 1.50A 2.40 -.10 2.50 2 8 1920 ---- 3.60B 1.70A 1.70A 2.80 -.10 2.90 16 1925 ---- 4.20B 2.00A 2.00A 3.40 +.10 3.30 308 1930 ---- 4.90B 2.30A 2.30A 3.90 UNCH 1 3.90 8 33 1935 ---- 5.80B 2.70A 2.70A 4.60 +.10 4.50 2 1940 ---- 6.80B 3.10A 3.10A 5.40 +.10 1 5.30 201 225 1945 4.20 7.90B 3.60A 6.30A 6.30 +.20 12 6.10 6 7 1950 7.50 9.10B 4.20A 7.60A 7.30 +.20 14 7.10 519 500 1955 4.80 10.50B 4.80 9.20B 8.50 +.40 16 8.10 22 35 1960 10.40 12.00B 5.60A 10.10A 9.80 +.50 4 9.30 5 22 1965 ---- 13.70B 6.50A 6.50A 11.30 +.70 10.60 11 13 1970 12.20 15.60B 7.50A 11.50A 12.90 +.80 3 12.10 132 111 1975 16.60 17.70B 8.70A 8.70A 14.70 +.90 14 13.80 7 1980 15.50 19.90B 10.00A 14.90A 16.70 +1.10 9 15.60 16 1985 12.00 22.30B 11.40A 11.80A 18.90 +1.30 1 17.60 4 12 1990 20.60 24.90B 13.00A 13.00A 21.30 +1.60 4 19.70 1 15 1995 24.00 27.70B 14.80A 25.50B 23.90 +1.80 1 22.10 77 2000 26.80 30.70B 16.70A 27.10A 26.60 +2.00 16 24.60 11 2005 19.10 33.80B 18.80A 31.60B 29.60 +2.30 8 27.30 4 12 2010 ---- 37.20B 21.10A 21.10A 32.70 +2.50 30.20 3 2015 39.00 40.70B 23.60A 23.60A 36.00 +2.80 3 33.20 4 2020 ---- 44.30B 26.50A 26.50A 39.50 +3.10 36.40 9 12 2025 ---- 48.10B 29.30A 29.30A 43.10 +3.30 39.80 1 2030 ---- 52.00B 32.30A 32.30A 46.90 +3.60 43.30 2035 ---- 56.10B 35.50A 35.50A 50.80 +3.90 46.90 2040 ---- 60.20B 38.80A 38.80A 54.90 +4.20 50.70 2045 ---- 64.50B 42.30A 42.30A 59.00 +4.40 54.60 2050 ---- 68.90B 45.90A 45.90A 63.30 +4.70 58.60 2055 ---- 73.30B 49.70A 49.70A 67.60 +4.80 62.80 2060 ---- 77.80B 53.60A 53.60A 72.00 +5.00 67.00 2065 ---- 82.30B 57.60A 57.60A 76.50 +5.20 71.30 2070 ---- 87.00B 61.70A 61.70A 81.10 +5.40 75.70 2075 ---- 91.60B 65.90A 65.90A 85.70 +5.60 80.10 2080 ---- 96.30B 70.20A 70.20A 90.30 +5.70 84.60 2085 ---- 101.10B 74.60A 74.60A 95.00 +5.80 89.20 2090 ---- 105.80B 79.10A 79.10A 99.80 +6.00 93.80 2095 ---- 110.60B 83.60A 83.60A 104.50 +6.00 98.50 2100 ---- 115.40B 88.20A 88.20A 109.30 +6.10 103.20 2105 ---- 120.30B 92.80A 92.80A 114.10 +6.10 108.00 2110 ---- 125.10B 97.50A 97.50A 118.90 +6.20 112.70 2115 ---- 130.00B 102.20A 102.20A 123.80 +6.30 117.50 2120 ---- 134.90B 107.00A 107.00A 128.70 +6.40 122.30 2125 ---- 139.80B 111.80A 111.80A 133.60 +6.40 127.20 2130 ---- 144.70B 116.60A 116.60A 138.50 +6.40 132.10 2135 ---- 149.60B 121.40A 121.40A 143.40 +6.50 136.90 2140 ---- 154.60B 126.20A 126.20A 148.30 +6.50 141.80 2145 ---- 159.50B 131.10A 131.10A 153.20 +6.50 146.70 2150 ---- 164.50B 136.00A 136.00A 158.20 +6.60 151.60 2155 ---- 169.40B 140.90A 140.90A 163.10 +6.60 156.50 2160 ---- 174.40B 145.80A 145.80A 168.10 +6.60 161.50 2165 ---- 179.30B 150.70A 150.70A 173.10 +6.70 166.40 2170 ---- 184.30B 155.60A 155.60A 178.00 +6.70 171.30 2175 ---- 189.30B 160.50A 160.50A 183.00 +6.70 176.30 2180 ---- 194.30B 165.50A 165.50A 188.00 +6.80 181.20 2185 ---- 199.20B 170.40A 170.40A 193.00 +6.80 186.20 2190 ---- 204.20B 175.40A 175.40A 197.90 +6.70 191.20 2195 ---- 209.20B 180.30A 180.30A 202.90 +6.80 196.10 2200 ---- 214.20B 185.30A 185.30A 207.90 +6.80 201.10 2205 ---- 219.20B 190.30A 190.30A 212.90 +6.80 206.10 2210 ---- 224.20B 195.20A 195.20A 217.90 +6.90 211.00 2215 ---- 229.20B 200.20A 200.20A 222.90 +6.90 216.00 2220 ---- 234.10B 205.20A 205.20A 227.90 +6.90 221.00 2225 ---- 239.10B 210.20A 210.20A 232.80 +6.80 226.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 931 2094 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 224.10B 197.90A 197.90A 202.30 -6.90 209.20 1795 ---- 219.10B 192.80A 192.80A 197.30 -6.90 204.20 1800 ---- 215.10B 186.10A 215.10B 192.30 -6.90 199.20 1805 ---- 209.20B 183.00A 183.00A 187.40 -6.90 194.30 1810 ---- 204.20B 177.90A 177.90A 182.40 -6.90 189.30 1815 ---- 199.20B 172.80A 172.80A 177.40 -6.90 184.30 1820 ---- 194.20B 167.90A 167.90A 172.50 -6.90 179.40 1825 ---- 190.10B 161.40A 190.10B 167.50 -6.90 174.40 1830 ---- 184.70B 158.00A 158.00A 162.60 -6.90 169.50 1835 ---- 179.70B 153.10A 153.10A 157.60 -7.00 164.60 1840 ---- 174.80B 148.20A 148.20A 152.70 -6.90 159.60 1845 ---- 169.80B 143.30A 143.30A 147.80 -6.90 154.70 1850 ---- 165.30B 136.80A 165.30B 142.90 -6.90 149.80 1855 ---- 159.90B 133.60A 133.60A 138.00 -6.90 144.90 1860 ---- 155.00B 128.60A 128.60A 133.10 -6.90 140.00 1865 ---- 150.10B 124.00A 124.00A 128.20 -7.00 135.20 1870 ---- 145.20B 119.00A 119.00A 123.40 -6.90 130.30 1875 ---- 140.70B 112.80A 140.70B 118.60 -6.90 125.50 1880 ---- 135.40B 109.70A 109.70A 113.80 -6.90 120.70 1885 ---- 130.60B 105.00A 105.00A 109.10 -6.80 115.90 1890 ---- 125.70B 100.20A 100.20A 104.40 -6.80 111.20 1895 ---- 120.80B 95.70A 95.70A 99.70 -6.90 106.60 1900 ---- 116.60B 89.70A 116.60B 95.10 -6.80 101.90 1905 ---- 111.30B 85.20A 85.20A 90.50 -6.80 97.30 1910 ---- 106.60B 80.80A 106.40B 86.00 -6.80 92.80 1915 ---- 101.60B 76.50A 101.10B 81.50 -6.90 88.40 1920 ---- 97.00B 72.20A 96.50B 77.20 -6.80 84.00 1925 ---- 93.30B 68.10A 93.30B 72.90 -6.80 79.70 1930 ---- 88.80B 64.10A 88.80B 68.70 -6.80 75.50 1935 ---- 84.30B 60.10A 84.30B 64.60 -6.70 71.30 1940 ---- 80.00B 56.30A 80.00B 60.60 -6.70 67.30 1945 ---- 75.70B 52.70A 75.70B 56.70 -6.60 63.30 1950 ---- 71.50B 49.10A 71.50B 53.00 -6.50 59.50 1955 ---- 67.40B 45.70A 67.40B 49.30 -6.50 55.80 1960 ---- 63.40B 42.40A 63.40B 45.80 -6.40 52.20 1965 ---- 59.50B 39.30A 59.50B 42.50 -6.20 48.70 1970 39.00 55.70B 36.40A 38.10B 39.30 -6.10 2 45.40 1975 ---- 52.10B 33.60A 33.60A 36.30 -5.90 42.20 1980 ---- 48.60B 30.90A 30.90A 33.50 -5.60 39.10 3 1 1985 ---- 45.20B 28.40A 28.40A 30.80 -5.40 36.20 1990 ---- 42.00B 26.00A 26.00A 28.20 -5.30 33.50 4 16 1995 ---- 39.00B 23.70A 23.70A 25.90 -5.00 30.90 3 2000 ---- 36.10B 21.60A 21.60A 23.70 -4.70 28.40 34 70 2005 25.40 33.30B 19.70A 33.30B 21.60 -4.60 1 26.20 18 18 2010 ---- 30.70B 17.90A 17.90A 19.70 -4.30 24.00 3 2015 ---- 28.20B 16.20A 16.20A 17.90 -4.10 22.00 5 2020 ---- 25.90B 14.70A 14.70A 16.20 -4.00 20.20 30 33 2025 ---- 23.70B 13.30A 13.30A 14.70 -3.70 18.40 11 14 2030 15.00 21.70B 12.00A 21.70B 13.30 -3.60 3 16.90 8 8 2035 ---- 19.80B 10.90A 10.90A 12.10 -3.30 15.40 2040 ---- 18.10B 9.80A 9.80A 10.90 -3.10 14.00 11 29 2045 ---- 16.40B 8.90A 8.90A 9.90 -2.90 12.80 8 26 2050 9.80 15.00B 8.00A 15.00B 8.90 -2.70 5 11.60 8 8 2055 7.50 13.60B 7.30A 13.60B 8.00 -2.60 5 10.60 2060 ---- 12.30B 6.60A 6.60A 7.20 -2.40 1 9.60 12 2065 ---- 11.20B 5.90A 5.90A 6.50 -2.20 8.70 2070 8.00 10.10B 5.40A 10.10B 5.90 -2.00 5 7.90 11 2075 ---- 9.20B 4.80A 4.80A 5.30 -1.90 7.20 13 2080 ---- 8.30B 4.40A 4.40A 4.80 -1.70 6.50 2085 5.40 7.50B 4.00A 4.00A 4.30 -1.60 3 5.90 1 2090 ---- 6.80B 3.60A 3.60A 3.90 -1.50 5.40 1 1 2095 ---- 6.10B 3.30A 3.30A 3.50 -1.40 4.90 2100 5.20 5.50B 3.00A 3.00A 3.20 -1.30 99 4.50 2 2105 ---- 5.00B 2.70A 2.70A 2.90 -1.20 4.10 1 1 2110 ---- 4.50B 2.50A 2.50A 2.60 -1.10 3.70 1 2115 ---- 4.10B 2.30A 2.30A 2.40 -1.00 3.40 2120 3.40 3.70B 2.10A 3.50B 2.10 -1.00 14 3.10 2125 ---- 3.30B 1.90A 1.90A 2.00 -.80 2.80 19 2130 ---- 3.00B 1.70A 1.70A 1.80 -.80 2.60 1 1 2135 ---- 2.70B 1.60A 1.60A 1.60 -.80 2.40 2140 ---- 2.40B 1.50A 1.50A 1.50 -.70 2.20 2145 ---- 2.20B 1.40A 1.40A 1.40 -.60 2.00 2150 ---- 2.00B 1.20A 1.20A 1.30 -.60 1.90 11 2155 ---- 1.80B 1.20A 1.20A 1.20 -.50 1.70 2160 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1 2165 ---- 1.50B 1.00A 1.00A 1.00 -.40 1.40 2170 ---- 1.40B .90A .90A .90 -.40 1.30 2175 ---- 1.30B .90A .90A .90 -.30 1.20 2180 ---- ---- .80A .80A .80 -.30 1.10 2185 ---- ---- .80A .80A .70 -.40 1.10 2190 ---- ---- .70A .70A .70 -.30 1.00 2195 ---- ---- .70A .70A .60 -.30 .90 2200 1.00 1.00 .60A .60A .60 -.20 10 .80 20 2205 ---- ---- .60A .60A .60 -.20 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 138 328 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH 1 .30 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- .40A .40A .40 -.10 .50 1815 ---- ---- .40A .40A .50 UNCH .50 1820 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- .50A .50A .60 UNCH .60 11 1830 ---- ---- .50A .50A .60 -.10 4 .70 1835 ---- ---- .60A .60A .70 UNCH .70 1840 ---- ---- .60A .60A .70 -.10 .80 1845 ---- ---- .70A .70A .80 -.10 .90 1850 ---- ---- .70A .70A .90 -.10 1.00 11 1855 ---- ---- .80A .80A 1.00 -.10 1.10 1860 ---- ---- .90A .90A 1.10 -.10 1.20 1865 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 1870 ---- ---- 1.00A 1.00A 1.40 -.10 1.50 1 1875 ---- 1.70B 1.20A 1.70B 1.60 UNCH 1.60 1 12 1880 ---- 2.00B 1.30A 2.00B 1.80 UNCH 1.80 1885 ---- 2.30B 1.40A 2.30B 2.10 UNCH 1 2.10 1890 ---- 2.60B 1.60A 1.60A 2.30 -.10 2.40 5 6 1895 ---- 3.00B 1.80A 1.80A 2.70 UNCH 2.70 1900 ---- 3.50B 2.00A 3.50B 3.00 UNCH 2 3.00 6 5 1905 ---- 4.00B 2.30A 2.30A 3.50 UNCH 3.50 5 5 1910 ---- 4.60B 2.60A 2.60A 3.90 UNCH 3 3.90 1 1915 ---- 5.30B 2.90A 2.90A 4.50 UNCH 4.50 5 17 1920 ---- 6.00B 3.30A 3.30A 5.10 UNCH 1 5.10 2 2 1925 ---- 6.90B 3.70A 3.70A 5.80 +.10 5.70 17 1930 ---- 7.80B 4.20A 4.20A 6.60 +.10 1 6.50 1 1 1935 ---- 8.90B 4.80A 4.80A 7.50 +.10 7.40 2 2 1940 ---- 10.10B 5.40A 5.40A 8.50 +.20 2 8.30 12 35 1945 ---- 11.40B 6.10A 6.10A 9.60 +.20 9.40 2 2 1950 10.40 12.80B 6.90A 6.90A 10.90 +.40 5 10.50 4 49 1955 ---- 14.40B 7.80A 7.80A 12.20 +.40 2 11.80 1 1960 ---- 16.10B 8.80A 8.80A 13.70 +.50 4 13.20 8 1965 16.30 18.00B 9.80 16.40B 15.40 +.70 13 14.70 2 4 1970 ---- 20.00B 11.20A 11.20A 17.20 +.90 16.30 100 103 1975 ---- 22.20B 12.50A 12.50A 19.10 +1.00 18.10 2 1980 20.10 24.50B 14.00A 24.50B 21.30 +1.20 1 20.10 2 2 1985 21.50 27.00B 15.60A 25.00B 23.60 +1.40 9 22.20 4 4 1990 ---- 29.60B 17.40A 17.40A 26.00 +1.60 24.40 8 21 1995 30.20 32.40B 19.30A 28.60A 28.70 +1.90 3 26.80 2000 30.80 35.30B 21.40A 33.10B 31.40 +2.10 10 29.30 25 51 2005 ---- 38.40B 23.60A 23.60A 34.40 +2.40 32.00 1 2010 ---- 41.60B 25.90A 25.90A 37.40 +2.50 34.90 8 21 2015 ---- 45.00B 28.50A 28.50A 40.60 +2.70 37.90 2020 ---- 48.50B 31.30A 31.30A 44.00 +3.00 41.00 2025 ---- 52.10B 34.20A 34.20A 47.50 +3.20 44.30 2030 ---- 55.80B 37.20A 37.20A 51.10 +3.40 47.70 2035 ---- 59.70B 40.20A 40.20A 54.80 +3.60 51.20 2040 ---- 63.70B 43.50A 43.50A 58.60 +3.80 54.80 2045 ---- 67.70B 46.80A 46.80A 62.60 +4.00 58.60 2 1 2050 ---- 71.90B 50.30A 50.30A 66.60 +4.20 62.40 2055 ---- 76.10B 53.90A 53.90A 70.70 +4.40 66.30 2060 ---- 80.40B 57.60A 57.60A 74.90 +4.50 70.40 2065 ---- 84.70B 61.40A 61.40A 79.20 +4.70 74.50 2070 ---- 89.20B 65.30A 65.30A 83.50 +4.80 78.70 2075 ---- 93.70B 69.30A 69.30A 87.90 +5.00 82.90 2080 ---- 98.20B 73.50A 73.50A 92.40 +5.20 87.20 2085 ---- 102.80B 77.60A 77.60A 96.90 +5.30 91.60 2090 ---- 107.40B 81.90A 81.90A 101.50 +5.40 96.10 2095 ---- 110.50B 86.20A 86.20A 106.10 +5.50 100.60 2100 ---- 116.80B 90.60A 90.60A 110.80 +5.60 105.20 2105 ---- 120.10B 95.10A 95.10A 115.50 +5.80 109.70 2110 ---- 124.70B 99.60A 124.60B 120.20 +5.80 114.40 2115 ---- 129.40B 104.20A 129.30B 124.90 +5.80 119.10 2120 ---- 134.20B 108.80A 134.20B 129.70 +5.90 123.80 1 2125 ---- 140.70B 113.40A 113.40A 134.50 +6.00 128.50 2130 ---- 144.00B 118.50A 144.00B 139.30 +6.10 133.20 2135 ---- 148.70B 123.20A 148.70B 144.20 +6.20 138.00 2140 ---- 153.80B 127.90A 153.80B 149.10 +6.30 142.80 2145 ---- 158.70B 132.70A 158.60B 153.90 +6.30 147.60 2150 ---- 165.00B 137.10A 137.10A 158.80 +6.30 152.50 2155 ---- 168.40B 142.30A 168.40B 163.70 +6.40 157.30 2160 ---- 173.30B 147.10A 173.30B 168.60 +6.40 162.20 2165 ---- 178.20B 152.00A 178.10B 173.50 +6.50 167.00 2170 ---- 183.20B 156.80A 183.20B 178.50 +6.60 171.90 2175 ---- 189.60B 161.30A 161.30A 183.40 +6.60 176.80 2180 ---- 193.10B 166.60A 193.10B 188.30 +6.60 181.70 2185 ---- 198.00B 171.50A 198.00B 193.30 +6.70 186.60 2190 ---- 203.00B 176.40A 203.00B 198.20 +6.60 191.60 2195 ---- 207.80B 181.30A 207.80B 203.20 +6.70 196.50 2200 ---- 214.40B 185.80A 185.80A 208.10 +6.70 201.40 2205 ---- 217.70B 191.20A 217.70B 213.10 +6.70 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 196 397 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1820 ---- ---- ---- 188.40A 191.60 ---- ---- 1825 ---- ---- ---- 180.50A 186.70 ---- ---- 1830 ---- ---- ---- 178.50A 181.80 ---- ---- 1835 ---- ---- ---- 173.60A 176.80 ---- ---- 1840 ---- ---- ---- 168.70A 171.90 ---- ---- 1845 ---- ---- ---- 163.80A 167.00 ---- ---- 1850 ---- ---- ---- 156.00A 162.10 ---- ---- 1855 ---- ---- ---- 154.00A 157.20 ---- ---- 1860 ---- ---- ---- 149.20A 152.40 ---- ---- 1865 ---- ---- ---- 144.30A 147.50 ---- ---- 1870 ---- ---- ---- 139.40A 142.70 ---- ---- 1875 ---- ---- ---- 132.00A 137.90 ---- ---- 1880 ---- ---- ---- 129.90A 133.10 ---- ---- 1885 ---- ---- ---- 125.20A 128.30 ---- ---- 1890 ---- ---- ---- 120.40A 123.60 ---- ---- 1895 ---- ---- ---- 115.80A 118.90 ---- ---- 1900 ---- ---- ---- 108.70A 114.20 ---- ---- 1905 ---- ---- ---- 104.10A 109.60 ---- ---- 1910 ---- ---- ---- 99.70A 105.00 ---- ---- 1915 ---- ---- ---- 95.20A 100.50 ---- ---- 1920 ---- ---- ---- 90.90A 96.00 ---- ---- 1925 ---- ---- ---- 86.60A 91.70 ---- ---- 1930 ---- ---- ---- 82.40A 87.30 ---- ---- 1935 ---- ---- ---- 78.30A 83.10 ---- ---- 1940 ---- ---- ---- 74.30A 78.90 ---- ---- 1945 ---- ---- ---- 70.40A 74.90 ---- ---- 1950 ---- ---- ---- 66.60A 70.90 ---- ---- 1955 ---- ---- ---- 62.90A 67.00 ---- ---- 1960 ---- ---- ---- 59.30A 63.30 ---- ---- 1965 ---- ---- ---- 55.80A 59.60 ---- ---- 1970 ---- ---- ---- 52.50A 56.00 ---- ---- 1975 ---- ---- ---- 49.20A 52.60 ---- ---- 1980 ---- ---- ---- 46.10A 49.30 ---- ---- 1985 ---- ---- ---- 43.20A 46.10 ---- ---- 1990 ---- ---- ---- 40.30A 43.00 ---- ---- 1995 ---- ---- ---- 37.60A 40.20 ---- ---- 2000 ---- ---- ---- 35.00A 37.40 ---- ---- 2005 ---- ---- ---- 32.60A 34.80 ---- ---- 2010 ---- ---- ---- 30.20A 32.30 ---- ---- 2015 33.20 42.80B 27.90A 42.80B 30.00 ---- 9 ---- 2020 ---- ---- ---- 25.80A 27.80 ---- ---- 2025 36.50 37.30B 23.90A 37.30B 25.70 ---- 1 ---- 2030 ---- ---- ---- 22.00A 23.80 ---- ---- 2035 ---- ---- ---- 20.30A 22.00 ---- ---- 2040 ---- ---- ---- 18.70A 20.20 ---- ---- 2045 ---- ---- ---- 17.20A 18.60 ---- ---- 2050 ---- ---- ---- 15.80A 17.10 ---- ---- 2055 ---- ---- ---- 14.50A 15.70 ---- 1 ---- 2060 ---- ---- ---- 13.30A 14.50 ---- ---- 2065 ---- ---- ---- 12.20A 13.30 ---- ---- 2070 13.80 18.90B 11.20A 18.90B 12.10 ---- 18 ---- 2075 ---- ---- ---- 10.20A 11.10 ---- 2 ---- 2080 ---- ---- ---- 9.40A 10.20 ---- ---- 2085 ---- ---- ---- 8.60A 9.30 ---- ---- 2090 ---- ---- ---- 7.90A 8.50 ---- ---- 2095 ---- ---- ---- 7.20A 7.80 ---- ---- 2100 ---- ---- ---- 6.60A 7.10 ---- ---- 2105 ---- ---- ---- 6.00A 6.50 ---- ---- 2110 ---- ---- ---- 5.50A 6.00 ---- ---- 2115 ---- ---- ---- 5.10A 5.50 ---- ---- 2120 ---- ---- ---- 4.70A 5.00 ---- ---- 2125 ---- ---- ---- 4.30A 4.60 ---- ---- 2130 ---- ---- ---- 4.00A 4.30 ---- ---- 2135 ---- ---- ---- 3.70A 3.90 ---- ---- 2140 ---- ---- ---- 3.40A 3.60 ---- ---- 2145 5.30 5.30 3.10A 3.10A 3.30 ---- 2 ---- 2150 ---- ---- ---- 2.90A 3.10 ---- ---- 2155 ---- ---- ---- 2.60A 2.80 ---- ---- 2160 ---- ---- ---- 2.50A 2.60 ---- ---- 2165 ---- ---- ---- 2.30A 2.40 ---- ---- 2170 ---- ---- ---- 2.10A 2.20 ---- ---- 2175 ---- ---- ---- 2.00A 2.10 ---- ---- 2180 ---- ---- ---- 1.80A 1.90 ---- ---- 2185 ---- ---- ---- 1.70A 1.80 ---- ---- 2190 ---- ---- ---- 1.60A 1.60 ---- ---- 2195 ---- ---- ---- 1.50A 1.50 ---- ---- 2200 ---- ---- ---- 1.40A 1.40 ---- ---- 2205 ---- ---- ---- 1.40A 1.30 ---- ---- 2210 ---- ---- ---- 1.20A 1.20 ---- ---- 2215 ---- ---- ---- 1.20A 1.10 ---- ---- 2220 ---- ---- ---- 1.10A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1820 ---- ---- ---- .60A .50 ---- ---- 1825 ---- ---- ---- .60A .60 ---- ---- 1830 ---- ---- ---- .70A .70 ---- ---- 1835 ---- ---- ---- .70A .70 ---- ---- 1840 ---- ---- ---- .60A .80 ---- ---- 1845 .60 .60 .60 .80B .90 ---- 1 ---- 1850 ---- ---- ---- .90A 1.00 ---- ---- 1855 ---- ---- ---- 1.00A 1.20 ---- ---- 1860 ---- ---- ---- 1.10A 1.30 ---- ---- 1865 ---- ---- ---- 1.20A 1.40 ---- ---- 1870 ---- ---- ---- 1.30A 1.60 ---- ---- 1875 ---- ---- ---- 1.40A 1.80 ---- ---- 1880 ---- ---- ---- 1.50A 2.00 ---- ---- 1885 ---- ---- ---- 1.70A 2.20 ---- ---- 1890 ---- ---- ---- 1.80A 2.50 ---- ---- 1895 ---- ---- ---- 2.00A 2.70 ---- ---- 1900 ---- ---- ---- 2.20A 3.10 ---- ---- 1905 ---- ---- ---- 2.50A 3.50 ---- ---- 1910 ---- ---- ---- 2.80A 3.90 ---- ---- 1915 ---- ---- ---- 3.10A 4.30 ---- ---- 1920 ---- ---- ---- 3.40A 4.90 ---- ---- 1925 ---- ---- ---- 3.80A 5.50 ---- ---- 1930 ---- ---- ---- 4.30A 6.10 ---- ---- 1935 ---- ---- ---- 4.80A 6.90 ---- ---- 1940 ---- ---- ---- 5.30A 7.70 ---- ---- 1945 ---- ---- ---- 5.90A 8.70 ---- ---- 1950 ---- ---- ---- 6.60A 9.70 ---- ---- 1955 ---- ---- ---- 7.40A 10.80 ---- ---- 1960 ---- ---- ---- 8.20A 12.00 ---- 1 ---- 1965 ---- ---- ---- 9.10A 13.30 ---- ---- 1970 13.70 13.70 10.10A 10.10A 14.80 ---- 18 ---- 1975 ---- ---- ---- 11.20A 16.30 ---- ---- 1980 ---- ---- ---- 12.40A 17.90 ---- ---- 1985 ---- ---- ---- 13.80A 19.80 ---- ---- 1990 15.50 15.50 15.20A 15.20A 21.70 ---- 1 ---- 1995 ---- ---- ---- 16.70A 23.80 ---- ---- 2000 ---- ---- ---- 18.40A 26.00 ---- ---- 2005 ---- ---- ---- 20.20A 28.40 ---- ---- 2010 ---- ---- ---- 22.10A 30.90 ---- ---- 2015 31.70 31.70 24.20A 24.20A 33.60 ---- 9 ---- 2020 ---- ---- ---- 26.40A 36.40 ---- ---- 2025 ---- ---- ---- 28.70A 39.30 ---- ---- 2030 ---- ---- ---- 31.20A 42.30 ---- ---- 2035 ---- ---- ---- 33.80A 45.50 ---- ---- 2040 ---- ---- ---- 36.50A 48.80 ---- ---- 2045 ---- ---- ---- 39.30A 52.10 ---- ---- 2050 ---- ---- ---- 42.30A 55.60 ---- ---- 2055 ---- ---- ---- 45.50A 59.20 ---- ---- 2060 ---- ---- ---- 48.60A 62.90 ---- ---- 2065 ---- ---- ---- 51.90A 66.70 ---- ---- 2070 ---- ---- ---- 55.30A 70.60 ---- ---- 2075 ---- ---- ---- 58.80A 74.50 ---- ---- 2080 ---- ---- ---- 62.40A 78.60 ---- ---- 2085 ---- ---- ---- 66.10A 82.70 ---- ---- 2090 ---- ---- ---- 69.80A 86.90 ---- ---- 2095 ---- ---- ---- 73.70A 91.20 ---- ---- 2100 ---- ---- ---- 77.60A 95.50 ---- ---- 2105 ---- ---- ---- 81.70A 99.90 ---- ---- 2110 ---- ---- ---- 85.80A 104.30 ---- ---- 2115 ---- ---- ---- 90.00A 108.80 ---- ---- 2120 ---- ---- ---- 94.20A 113.40 ---- ---- 2125 ---- ---- ---- 98.50A 117.90 ---- ---- 2130 ---- ---- ---- 102.80A 122.60 ---- ---- 2135 ---- ---- ---- 107.30A 127.20 ---- ---- 2140 ---- ---- ---- 111.70A 131.90 ---- ---- 2145 ---- ---- ---- 116.20A 136.60 ---- ---- 2150 ---- ---- ---- 120.80A 141.30 ---- ---- 2155 ---- ---- ---- 125.40A 146.10 ---- ---- 2160 ---- ---- ---- 132.50A 150.90 ---- ---- 2165 ---- ---- ---- 137.20A 155.60 ---- ---- 2170 ---- ---- ---- 142.00A 160.50 ---- ---- 2175 ---- ---- ---- 144.10A 165.30 ---- ---- 2180 ---- ---- ---- 151.30A 170.10 ---- ---- 2185 ---- ---- ---- 156.40A 175.00 ---- ---- 2190 ---- ---- ---- 161.20A 179.80 ---- ---- 2195 ---- ---- ---- 166.10A 184.70 ---- ---- 2200 ---- ---- ---- 168.00A 189.60 ---- ---- 2205 ---- ---- ---- 175.80A 194.50 ---- ---- 2210 ---- ---- ---- 180.60A 199.40 ---- ---- 2215 ---- ---- ---- 185.50A 204.30 ---- ---- 2220 ---- ---- ---- 190.40A 209.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8845 +.0440 .8405 310 ---- ---- ---- ---- .8345 +.0440 .7905 315 ---- ---- ---- ---- .7845 +.0440 .7405 320 ---- ---- ---- ---- .7345 +.0440 .6905 325 ---- ---- ---- ---- .6845 +.0440 .6405 330 ---- ---- ---- ---- .6345 +.0440 .5905 335 ---- ---- ---- ---- .5845 +.0440 .5405 340 ---- ---- ---- ---- .5345 +.0435 .4910 345 ---- ---- ---- ---- .4845 +.0435 .4410 350 ---- ---- ---- ---- .4345 +.0435 .3910 355 ---- ---- ---- ---- .3845 +.0430 .3415 360 ---- ---- .2755A .2755A .3345 +.0420 .2925 365 ---- ---- ---- ---- .2850 +.0410 .2440 370 ---- .2800B .1805A .1805A .2365 +.0400 .1965 375 ---- ---- .1420A .1420A .1890 +.0375 .1515 380 ---- .2060B .0975A .0975A .1440 +.0335 .1105 385 ---- .1370B .0645A .0645A .1035 +.0285 .0750 1 2 390 ---- .1175B .0390A .0390A .0690 +.0215 .0475 3 5 395 .0305 .0805B .0225A .0405A .0420 +.0140 12 .0280 5 5 400 .0155 .0515B .0125A .0295B .0230 +.0080 4 .0150 19 19 405 ---- .0300B .0070A .0070A .0125 +.0040 1 .0085 20 20 410 .0070 .0160B .0040A .0160B .0065 +.0020 21 .0045 5 5 415 ---- .0085B ---- .0085B .0035 +.0010 .0025 2 420 ---- .0045B ---- .0045B .0015 UNCH .0015 1 10 425 ---- .0025B ---- .0025B .0010 UNCH .0010 20 430 ---- ---- ---- ---- .0005 -.0005 .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 38 54 100 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- .0015A .0015A .0005 -.0015 .0020 2 2 365 ---- ---- .0020A .0020A .0010 -.0025 .0035 1 370 ---- ---- .0025A .0025A .0025 -.0035 .0060 2 2 375 ---- .0120B .0035A .0120B .0050 -.0060 .0110 4 5 380 .0210 .0225B .0055A .0100 .0100 -.0100 4 .0200 5 15 385 .0160 .0400B .0095A .0170 .0195 -.0150 71 .0345 6 390 .0185 .0650B .0170A .0370B .0350 -.0220 62 .0570 2 13 395 .0335 .0980B .0295 .0525A .0580 -.0295 6 .0875 400 ---- .1380B .0505A .1380B .0890 -.0355 .1245 405 ---- ---- .0795A .0795A .1280 -.0395 .1675 410 ---- ---- .1215A .1215A .1720 -.0420 .2140 415 ---- ---- ---- ---- .2190 -.0430 .2620 420 ---- ---- .2030A .2030A .2675 -.0435 .3110 2 425 ---- ---- ---- ---- .3170 -.0435 .3605 430 ---- ---- ---- ---- .3665 -.0435 .4100 435 ---- ---- ---- ---- .4165 -.0435 .4600 440 ---- ---- ---- ---- .4665 -.0435 .5100 445 ---- ---- ---- ---- .5165 -.0430 .5595 450 ---- ---- ---- ---- .5665 -.0430 .6095 455 ---- ---- ---- ---- .6165 -.0430 .6595 460 ---- ---- ---- ---- .6665 -.0430 .7095 465 ---- ---- ---- ---- .7165 -.0430 .7595 470 ---- ---- ---- ---- .7665 -.0430 .8095 475 ---- ---- ---- ---- .8165 -.0430 .8595 480 ---- ---- ---- ---- .8665 -.0430 .9095 485 ---- ---- ---- ---- .9165 -.0430 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 15 48 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0840 +.0430 1.0410 290 ---- ---- ---- ---- 1.0340 +.0430 .9910 295 ---- ---- ---- ---- .9840 +.0430 .9410 300 ---- ---- ---- ---- .9340 +.0430 .8910 305 ---- ---- ---- ---- .8840 +.0430 .8410 310 ---- ---- ---- ---- .8340 +.0430 .7910 315 ---- ---- ---- ---- .7840 +.0430 .7410 320 ---- ---- ---- ---- .7340 +.0430 .6910 325 ---- ---- ---- ---- .6840 +.0430 .6410 330 ---- ---- ---- ---- .6340 +.0430 .5910 335 ---- ---- ---- ---- .5840 +.0430 .5410 340 ---- ---- ---- ---- .5340 +.0430 .4910 345 ---- ---- ---- ---- .4840 +.0430 .4410 350 ---- ---- ---- ---- .4340 +.0430 .3910 355 ---- ---- ---- ---- .3840 +.0430 .3410 360 ---- ---- ---- ---- .3340 +.0430 .2910 365 ---- ---- ---- ---- .2840 +.0430 .2410 370 ---- ---- ---- ---- .2340 +.0430 .1910 375 ---- ---- ---- ---- .1840 +.0430 .1410 380 ---- ---- .0760A .0760A .1340 +.0415 .0925 385 ---- ---- .0335A .0335A .0840 +.0350 .0490 390 .0270 .0880B .0090A .0430B .0340 +.0155 13 .0185 2 395 .0030 .0395B .0010A .0010A .0000 -.0050 1 .0050 1 1 400 ---- .0140B ---- .0140B .0000 -.0010 .0010 1 1 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 2 6 H1M MAY23 Copper Weekly Monday Option - Week 1 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 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 .0010 .0010 .0010 .0010 .0000 -.0020 1 .0020 1 385 ---- .0105B .0010A .0105B .0000 -.0090 .0090 2 15 390 ---- .0360B .0010A .0010A .0000 -.0280 .0280 1 395 ---- ---- .0030A .0030A .0160 -.0485 .0645 1 400 ---- .1150B .0150A .1150B .0660 -.0445 .1105 405 ---- ---- ---- ---- .1160 -.0435 .1595 410 ---- ---- ---- ---- .1660 -.0440 .2100 415 ---- ---- ---- ---- .2160 -.0440 .2600 10 420 ---- ---- ---- ---- .2660 -.0440 .3100 425 ---- ---- ---- ---- .3160 -.0440 .3600 430 ---- ---- ---- ---- .3660 -.0440 .4100 435 ---- ---- ---- ---- .4160 -.0440 .4600 440 ---- ---- ---- ---- .4660 -.0440 .5100 445 ---- ---- ---- ---- .5160 -.0440 .5600 450 ---- ---- ---- ---- .5660 -.0440 .6100 455 ---- ---- ---- ---- .6160 -.0440 .6600 460 ---- ---- ---- ---- .6660 -.0440 .7100 465 ---- ---- ---- ---- .7160 -.0440 .7600 470 ---- ---- ---- ---- .7660 -.0440 .8100 475 ---- ---- ---- ---- .8160 -.0440 .8600 480 ---- ---- ---- ---- .8660 -.0440 .9100 485 ---- ---- ---- ---- .9160 -.0440 .9600 490 ---- ---- ---- ---- .9660 -.0440 1.0100 495 ---- ---- ---- ---- 1.0160 -.0440 1.0600 500 ---- ---- ---- ---- 1.0660 -.0440 1.1100 505 ---- ---- ---- ---- 1.1160 -.0440 1.1600 510 ---- ---- ---- ---- 1.1660 -.0440 1.2100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 28 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0845 +.0440 1.0405 290 ---- ---- ---- ---- 1.0345 +.0440 .9905 295 ---- ---- ---- ---- .9845 +.0440 .9405 300 ---- ---- ---- ---- .9345 +.0440 .8905 305 ---- ---- ---- ---- .8845 +.0440 .8405 310 ---- ---- ---- ---- .8345 +.0440 .7905 315 ---- ---- ---- ---- .7845 +.0435 .7410 320 ---- ---- ---- ---- .7345 +.0435 .6910 325 ---- ---- ---- ---- .6845 +.0435 .6410 330 ---- ---- ---- ---- .6345 +.0435 .5910 335 ---- ---- ---- ---- .5845 +.0435 .5410 340 ---- ---- ---- ---- .5345 +.0435 .4910 345 ---- ---- ---- ---- .4845 +.0435 .4410 350 ---- ---- ---- ---- .4345 +.0435 .3910 355 ---- ---- ---- ---- .3845 +.0435 .3410 360 ---- ---- ---- ---- .3345 +.0435 .2910 365 ---- ---- ---- ---- .2845 +.0430 .2415 370 ---- .1995B .1760A .1760A .2345 +.0420 .1925 375 ---- ---- ---- ---- .1850 +.0400 .1450 380 ---- .2000B .0860A .0860A .1370 +.0365 .1005 385 ---- .0710B .0505A .0710B .0915 +.0290 .0625 390 .0550 .1080B .0255A .0535B .0530 +.0190 2 .0340 395 .0120 .0670B .0115A .0250A .0260 +.0100 3 .0160 2 400 ---- .0375B .0050A .0050A .0105 +.0035 .0070 405 .0125 .0170B .0125 .0045A .0040 +.0015 5 .0025 1 410 ---- .0060B ---- .0060B .0010 UNCH .0010 21 415 ---- .0015B ---- .0015B .0005 UNCH .0005 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 10 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- .0015A .0015A .0005 -.0015 .0020 375 ---- ---- .0020A .0020A .0010 -.0035 .0045 1 380 .0120 .0120 .0015 .0025B .0030 -.0070 32 .0100 385 ---- .0260B .0035A .0035A .0075 -.0145 .0220 390 .0175 .0515B .0075A .0190A .0190 -.0245 76 .0435 395 .0235 .0770B .0170A .0460B .0420 -.0335 47 .0755 3 3 400 .0410 .1305B .0350 .0815B .0765 -.0395 74 .1160 405 ---- ---- .0660A .0660A .1200 -.0420 .1620 410 ---- ---- ---- ---- .1670 -.0435 .2105 1 415 ---- ---- ---- ---- .2165 -.0435 .2600 420 ---- ---- .1995A .1995A .2665 -.0435 .3100 425 ---- ---- ---- ---- .3165 -.0435 .3600 430 ---- ---- ---- ---- .3665 -.0435 .4100 435 ---- ---- ---- ---- .4165 -.0435 .4600 440 ---- ---- ---- ---- .4665 -.0435 .5100 445 ---- ---- ---- ---- .5165 -.0435 .5600 450 ---- ---- ---- ---- .5665 -.0435 .6100 455 ---- ---- ---- ---- .6165 -.0435 .6600 460 ---- ---- ---- ---- .6665 -.0435 .7100 465 ---- ---- ---- ---- .7165 -.0430 .7595 470 ---- ---- ---- ---- .7665 -.0430 .8095 475 ---- ---- ---- ---- .8165 -.0430 .8595 480 ---- ---- ---- ---- .8665 -.0430 .9095 485 ---- ---- ---- ---- .9165 -.0430 .9595 490 ---- ---- ---- ---- .9665 -.0430 1.0095 495 ---- ---- ---- ---- 1.0165 -.0430 1.0595 500 ---- ---- ---- ---- 1.0665 -.0430 1.1095 505 ---- ---- ---- ---- 1.1165 -.0430 1.1595 510 ---- ---- ---- ---- 1.1665 -.0430 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 229 3 5 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0430 .5910 335 ---- ---- ---- ---- .5840 +.0430 .5410 340 ---- ---- ---- ---- .5340 +.0425 .4915 345 ---- ---- ---- ---- .4845 +.0425 .4420 350 ---- ---- .3760A .3760A .4350 +.0420 .3930 355 ---- ---- ---- ---- .3860 +.0420 .3440 360 ---- .3825B .2800A .2800A .3370 +.0410 .2960 365 ---- ---- ---- ---- .2895 +.0400 .2495 370 ---- .3060B .1910A .1910A .2430 +.0380 .2050 375 ---- ---- ---- ---- .1990 +.0350 .1640 380 ---- .2145B .1150A .1150A .1580 +.0315 .1265 385 .0850 .1675B .0845A .1675B .1210 +.0270 10 .0940 390 .1190 .1330B .0590A .1200B .0890 +.0220 1 .0670 1 395 ---- .1000B .0405A .0405A .0625 +.0165 .0460 400 .0625 .0720B .0270A .0420A .0425 +.0120 1 .0305 8 405 ---- .0500B .0175A .0175A .0275 +.0080 .0195 410 ---- .0330B .0115A .0115A .0175 +.0050 .0125 415 ---- .0210B .0080A .0080A .0110 +.0025 .0085 420 ---- .0135B ---- .0130B .0070 +.0015 .0055 425 ---- .0085B ---- .0085B .0045 +.0010 .0035 430 ---- .0050B ---- .0050B .0030 +.0005 .0025 435 ---- .0035B ---- .0035B .0020 UNCH .0020 440 ---- .0020B ---- .0020B .0015 UNCH .0015 1 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 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 12 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0030A .0030A .0020 -.0020 .0040 360 ---- ---- .0035A .0035A .0035 -.0025 .0060 8 365 ---- .0095B .0045A .0095B .0060 -.0030 .0090 370 ---- .0160B .0060A .0060A .0095 -.0055 .0150 375 ---- .0255B .0090A .0090A .0150 -.0085 .0235 1 380 ---- .0400B .0145A .0145A .0240 -.0120 .0360 385 ---- .0595B .0220A .0220A .0370 -.0165 .0535 1 390 ---- .0845B .0335A .0335A .0550 -.0215 .0765 395 ---- .1155B .0500A .0500A .0785 -.0270 .1055 400 ---- .1515B .0720A .1515B .1080 -.0320 .1400 405 ---- ---- .0995A .0995A .1435 -.0355 .1790 410 ---- ---- .1330A .1330A .1835 -.0385 .2220 415 ---- ---- ---- ---- .2270 -.0405 .2675 420 ---- .3300B .2125A .3300B .2725 -.0420 .3145 425 ---- ---- ---- ---- .3200 -.0430 .3630 430 ---- .4120B .3040A .4120B .3685 -.0430 .4115 435 ---- ---- ---- ---- .4180 -.0430 .4610 440 ---- ---- .4005A .4005A .4675 -.0430 .5105 445 ---- ---- ---- ---- .5170 -.0430 .5600 450 ---- ---- ---- ---- .5665 -.0435 .6100 455 ---- ---- ---- ---- .6165 -.0430 .6595 460 ---- ---- ---- ---- .6665 -.0430 .7095 465 ---- ---- ---- ---- .7165 -.0430 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0435 .5905 335 ---- ---- ---- ---- .5840 +.0435 .5405 340 ---- ---- ---- ---- .5340 +.0430 .4910 345 ---- ---- ---- ---- .4845 +.0435 .4410 350 ---- ---- ---- ---- .4345 +.0430 .3915 355 ---- ---- ---- ---- .3845 +.0425 .3420 360 ---- .3005B .2765A .2765A .3350 +.0420 .2930 365 ---- ---- ---- ---- .2860 +.0415 .2445 370 ---- .3005B .1825A .1825A .2380 +.0405 .1975 375 ---- ---- ---- ---- .1910 +.0375 .1535 380 ---- .2070B .1015A .1015A .1470 +.0335 .1135 385 ---- .1575B .0685A .0685A .1070 +.0280 .0790 390 .0460 .1200B .0440A .1200B .0730 +.0210 1 .0520 395 ---- .0840B .0265A .0265A .0460 +.0145 .0315 400 ---- .0565B .0155A .0155A .0270 +.0085 .0185 405 ---- .0350B .0090A .0090A .0155 +.0050 .0105 410 ---- .0200B .0055A .0055A .0085 +.0025 .0060 415 ---- .0110B ---- .0110B .0045 +.0010 .0035 420 ---- .0060B ---- .0060B .0030 +.0005 .0025 2 425 ---- .0035B ---- .0035B .0020 UNCH .0020 430 ---- .0020B ---- .0020B .0010 -.0005 .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- .0020A .0020A .0010 -.0015 .0025 365 ---- ---- .0025A .0025A .0020 -.0025 .0045 370 ---- ---- .0035A .0035A .0040 -.0035 .0075 375 ---- .0140B .0045A .0045A .0070 -.0065 .0135 380 ---- .0260B .0070A .0070A .0130 -.0100 .0230 385 .0450 .0450 .0120A .0425B .0230 -.0155 10 .0385 390 .0605 .0690B .0210A .0670B .0390 -.0220 1 .0610 10 395 ---- .1015B .0350A .0350A .0620 -.0290 .0910 400 ---- .1400B .0560A .1400B .0930 -.0350 .1280 405 ---- ---- .0845A .0845A .1315 -.0385 .1700 410 ---- ---- .1195A .1195A .1740 -.0410 .2150 415 ---- ---- ---- ---- .2205 -.0420 .2625 420 ---- .3155B .2045A .3155B .2685 -.0430 .3115 425 ---- ---- ---- ---- .3175 -.0435 .3610 430 ---- ---- .3005A .3005A .3670 -.0435 .4105 435 ---- ---- ---- ---- .4165 -.0440 .4605 440 ---- ---- ---- ---- .4665 -.0435 .5100 445 ---- ---- ---- ---- .5165 -.0435 .5600 450 ---- ---- ---- ---- .5660 -.0440 .6100 455 ---- ---- ---- ---- .6160 -.0435 .6595 460 ---- ---- ---- ---- .6660 -.0435 .7095 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0435 .5905 335 ---- ---- ---- ---- .5840 +.0435 .5405 340 ---- ---- ---- ---- .5340 +.0430 .4910 345 ---- ---- ---- ---- .4840 +.0425 .4415 350 ---- ---- ---- ---- .4345 +.0425 .3920 355 ---- ---- ---- ---- .3850 +.0420 .3430 360 ---- .3495B .2785A .2785A .3360 +.0410 .2950 365 ---- ---- ---- ---- .2875 +.0400 .2475 370 ---- .3045B .1875A .1875A .2405 +.0390 .2015 375 ---- ---- ---- ---- .1955 +.0365 .1590 380 ---- .2110B .1095A .1095A .1530 +.0325 .1205 385 ---- .1630B .0775A .0775A .1150 +.0275 .0875 1 1 390 ---- .1275B .0530A .0530A .0820 +.0215 .0605 395 ---- .0940B .0345A .0345A .0555 +.0155 .0400 400 ---- .0655B .0220A .0220A .0360 +.0105 .0255 405 ---- .0435B .0140A .0140A .0220 +.0060 .0160 410 ---- .0275B .0090A .0090A .0135 +.0040 .0095 415 ---- .0170B ---- .0170B .0085 +.0025 .0060 420 ---- .0100B ---- .0100B .0050 +.0010 .0040 425 ---- .0065B ---- .0065B .0035 +.0005 .0030 10 430 ---- .0040B ---- .0040B .0025 +.0005 .0020 435 ---- .0025B ---- .0025B .0015 -.0005 .0020 11 440 ---- ---- ---- ---- .0015 UNCH .0015 10 445 ---- ---- ---- ---- .0010 UNCH .0010 1 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0025A .0025A .0015 -.0015 .0030 360 ---- ---- .0030A .0030A .0025 -.0020 .0045 365 ---- ---- .0035A .0035A .0040 -.0030 .0070 370 ---- .0120B .0045A .0120B .0070 -.0040 .0110 1 375 ---- .0205B .0070A .0205B .0115 -.0070 .0185 1 380 ---- .0335B .0110A .0110A .0190 -.0115 .0305 385 ---- .0525B .0180A .0180A .0310 -.0165 .0475 10 390 ---- .0780B .0280A .0280A .0480 -.0220 .0700 395 ---- .1095B .0435A .0435A .0715 -.0280 .0995 400 ---- .1465B .0655A .1465B .1020 -.0330 .1350 10 405 ---- ---- .0935A .0935A .1380 -.0370 .1750 410 ---- ---- .1275A .1275A .1795 -.0395 .2190 415 ---- ---- ---- ---- .2240 -.0410 .2650 420 ---- .3285B .2090A .3285B .2710 -.0420 .3130 425 ---- ---- ---- ---- .3190 -.0430 .3620 430 ---- ---- .3020A .3020A .3680 -.0435 .4115 435 ---- ---- ---- ---- .4175 -.0435 .4610 440 ---- ---- ---- ---- .4670 -.0435 .5105 445 ---- ---- ---- ---- .5165 -.0435 .5600 450 ---- ---- ---- ---- .5665 -.0435 .6100 455 ---- ---- ---- ---- .6165 -.0435 .6600 460 ---- ---- ---- ---- .6665 -.0435 .7100 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0435 .5905 335 ---- ---- ---- ---- .5845 +.0435 .5410 340 ---- ---- ---- ---- .5350 +.0430 .4920 345 ---- ---- ---- ---- .4855 +.0425 .4430 350 ---- .4575B .3785A .3785A .4365 +.0420 .3945 355 ---- ---- ---- ---- .3880 +.0410 .3470 360 ---- .4050B .2855A .2855A .3405 +.0400 .3005 365 ---- ---- ---- ---- .2940 +.0385 .2555 370 ---- .3105B .2005A .2005A .2500 +.0365 .2135 375 ---- ---- .1625A .1625A .2080 +.0340 .1740 380 ---- .2225B .1285A .1285A .1690 +.0305 .1385 385 ---- .1775B .0985A .0985A .1340 +.0265 .1075 390 ---- .1455B .0735A .0735A .1030 +.0220 .0810 10 395 ---- .1135B .0535A .0535A .0770 +.0175 .0595 400 ---- .0865B .0380A .0380A .0560 +.0130 .0430 405 ---- .0640B .0265A .0265A .0400 +.0100 .0300 410 ---- .0460B .0185A .0185A .0275 +.0065 .0210 415 ---- .0325B .0130A .0130A .0190 +.0045 .0145 420 ---- .0220B .0090A .0090A .0130 +.0030 .0100 425 ---- .0150B .0065A .0065A .0090 +.0020 .0070 430 ---- .0100B ---- .0100B .0060 +.0015 .0045 435 ---- .0065B ---- .0065B .0040 +.0005 .0035 440 ---- .0045B ---- .0040B .0030 +.0005 .0025 445 ---- .0025B ---- .0025B .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 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- .0025A .0025A .0025 -.0010 .0035 350 ---- ---- .0030A .0030A .0030 -.0020 .0050 355 ---- ---- .0040A .0040A .0050 -.0025 .0075 360 ---- ---- .0055A .0055A .0070 -.0035 .0105 365 ---- .0165B .0075A .0165B .0110 -.0045 .0155 370 ---- .0250B .0105A .0105A .0165 -.0070 .0235 375 ---- .0370B .0155A .0155A .0240 -.0100 .0340 380 ---- .0530B .0225A .0225A .0350 -.0135 .0485 10 385 ---- .0735B .0320A .0320A .0500 -.0170 .0670 390 ---- .0985B .0460A .0460A .0690 -.0215 .0905 395 ---- .1285B .0635A .0635A .0930 -.0260 .1190 400 ---- .1625B .0865A .1625B .1220 -.0300 .1520 405 ---- ---- .1135A .1135A .1555 -.0335 .1890 410 ---- ---- .1455A .1455A .1935 -.0365 .2300 415 ---- ---- .1825A .1825A .2345 -.0390 .2735 420 ---- .3340B .2220A .3340B .2785 -.0405 .3190 425 ---- ---- ---- ---- .3240 -.0415 .3655 430 ---- .4295B .3095A .4295B .3715 -.0420 .4135 435 ---- ---- ---- ---- .4195 -.0425 .4620 440 ---- ---- .4035A .4035A .4685 -.0425 .5110 445 ---- ---- ---- ---- .5175 -.0430 .5605 450 ---- ---- .5010A .5010A .5670 -.0430 .6100 455 ---- ---- ---- ---- .6165 -.0435 .6600 460 ---- ---- ---- ---- .6660 -.0435 .7095 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0430 .5910 335 ---- ---- ---- ---- .5840 +.0430 .5410 340 ---- ---- ---- ---- .5340 +.0425 .4915 345 ---- ---- ---- ---- .4845 +.0425 .4420 350 ---- .3975B .3770A .3770A .4350 +.0420 .3930 355 ---- ---- ---- ---- .3865 +.0420 .3445 360 ---- .4000B .2815A .2815A .3380 +.0410 .2970 365 ---- ---- ---- ---- .2905 +.0400 .2505 370 ---- .3065B .1935A .1935A .2445 +.0380 .2065 375 ---- ---- .1540A .1540A .2005 +.0345 .1660 380 ---- .2155B .1185A .1185A .1605 +.0315 .1290 385 .1520 .1695B .0875A .1695B .1240 +.0270 1 .0970 1 390 ---- .1355B .0625A .0625A .0925 +.0220 .0705 395 ---- .1030B .0435A .0435A .0655 +.0165 .0490 400 ---- .0755B .0290A .0290A .0455 +.0120 .0335 1 2 405 ---- .0530B .0195A .0195A .0300 +.0075 .0225 410 ---- .0360B .0130A .0130A .0195 +.0050 .0145 415 ---- .0235B .0085A .0085A .0125 +.0030 .0095 420 ---- .0150B ---- .0150B .0085 +.0025 .0060 425 ---- .0095B ---- .0095B .0055 +.0010 .0045 430 ---- .0060B ---- .0060B .0035 +.0005 .0030 435 ---- .0040B ---- .0035B .0025 UNCH .0025 440 ---- .0025B ---- .0025B .0020 +.0005 .0015 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .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 1 3 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0015 .0025 350 ---- ---- .0030A .0030A .0015 -.0020 .0035 355 ---- ---- .0035A .0035A .0025 -.0020 .0045 360 ---- ---- .0040A .0040A .0045 -.0025 .0070 365 ---- .0110B .0050A .0110B .0070 -.0035 .0105 370 ---- .0175B .0075A .0175B .0110 -.0055 .0165 4 375 ---- .0280B .0105A .0105A .0170 -.0085 .0255 380 ---- .0425B .0160A .0160A .0265 -.0125 .0390 385 ---- .0625B .0240A .0240A .0405 -.0160 .0565 390 ---- .0875B .0365A .0365A .0585 -.0210 .0795 395 ---- .1185B .0530A .0530A .0815 -.0270 .1085 400 ---- .1535B .0750A .1535B .1110 -.0315 .1425 405 ---- ---- .1030A .1030A .1460 -.0355 .1815 410 ---- ---- .1365A .1365A .1850 -.0385 .2235 415 ---- ---- ---- ---- .2285 -.0400 .2685 420 ---- .3305B .2150A .3305B .2740 -.0410 .3150 425 ---- ---- ---- ---- .3210 -.0420 .3630 430 ---- .4275B .3050A .4275B .3695 -.0425 .4120 435 ---- ---- ---- ---- .4180 -.0430 .4610 440 ---- ---- .4015A .4015A .4675 -.0430 .5105 445 ---- ---- ---- ---- .5170 -.0430 .5600 450 ---- ---- ---- ---- .5665 -.0435 .6100 455 ---- ---- ---- ---- .6165 -.0430 .6595 460 ---- ---- ---- ---- .6660 -.0435 .7095 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0430 .5910 335 ---- ---- ---- ---- .5840 +.0430 .5410 340 ---- ---- ---- ---- .5345 +.0430 .4915 345 ---- ---- ---- ---- .4850 +.0425 .4425 350 ---- .4275B .3780A .3780A .4360 +.0420 .3940 355 ---- ---- ---- ---- .3870 +.0415 .3455 360 ---- .4040B .2835A .2835A .3390 +.0405 .2985 365 ---- ---- ---- ---- .2925 +.0390 .2535 370 ---- .3085B .1975A .1975A .2470 +.0370 .2100 375 ---- ---- .1585A .1585A .2045 +.0345 .1700 380 ---- .2190B .1240A .1240A .1650 +.0310 .1340 385 ---- .1735B .0930A .0930A .1290 +.0265 .1025 390 ---- .1405B .0685A .0685A .0980 +.0220 .0760 395 ---- .1090B .0490A .0490A .0720 +.0175 .0545 400 ---- .0815B .0340A .0340A .0510 +.0125 .0385 405 ---- .0590B .0235A .0235A .0350 +.0085 .0265 10 410 ---- .0415B .0160A .0160A .0240 +.0060 .0180 10 415 .0180 .0285B .0110A .0165A .0160 +.0040 1 .0120 420 ---- .0190B .0075A .0075A .0110 +.0030 .0080 425 ---- .0125B .0055A .0055A .0070 +.0010 .0060 430 ---- .0080B ---- .0080B .0050 +.0010 .0040 435 ---- .0050B ---- .0050B .0030 +.0005 .0025 440 ---- .0035B ---- .0035B .0025 +.0005 .0020 445 ---- .0020B ---- .0020B .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- .0025A .0025A .0015 -.0015 .0030 350 ---- ---- .0030A .0030A .0025 -.0015 .0040 355 ---- ---- .0035A .0035A .0040 -.0015 .0055 360 ---- ---- .0045A .0045A .0055 -.0030 .0085 365 ---- .0135B .0065A .0135B .0090 -.0040 .0130 370 ---- .0215B .0090A .0215B .0135 -.0065 .0200 375 ---- .0325B .0130A .0325B .0205 -.0090 .0295 380 ---- .0480B .0190A .0190A .0310 -.0125 .0435 385 ---- .0680B .0285A .0285A .0455 -.0165 .0620 390 ---- .0935B .0415A .0415A .0640 -.0215 .0855 395 ---- .1240B .0590A .0590A .0880 -.0260 .1140 400 ---- .1580B .0815A .1580B .1170 -.0305 .1475 405 ---- ---- .1090A .1090A .1510 -.0345 .1855 410 ---- ---- .1415A .1415A .1895 -.0375 .2270 415 ---- ---- .1785A .1785A .2320 -.0390 .2710 420 ---- .3320B .2185A .3320B .2765 -.0405 .3170 425 ---- ---- ---- ---- .3225 -.0420 .3645 430 ---- .4285B .3075A .4285B .3700 -.0430 .4130 435 ---- ---- ---- ---- .4185 -.0430 .4615 440 ---- ---- .4025A .4025A .4675 -.0430 .5105 445 ---- ---- ---- ---- .5170 -.0430 .5600 450 ---- ---- ---- ---- .5665 -.0435 .6100 455 ---- ---- ---- ---- .6160 -.0435 .6595 460 ---- ---- ---- ---- .6660 -.0435 .7095 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 290 ---- ---- ---- ---- 1.0340 ---- ---- 295 ---- ---- ---- ---- .9840 ---- ---- 300 ---- ---- ---- ---- .9340 ---- ---- 305 ---- ---- ---- ---- .8840 ---- ---- 310 ---- ---- ---- ---- .8340 ---- ---- 315 ---- ---- ---- ---- .7840 ---- ---- 320 ---- ---- ---- ---- .7340 ---- ---- 325 ---- ---- ---- ---- .6845 ---- ---- 330 ---- ---- ---- ---- .6345 ---- ---- 335 ---- ---- ---- ---- .5850 ---- ---- 340 ---- ---- ---- .4775A .5360 ---- ---- 345 ---- ---- ---- ---- .4870 ---- ---- 350 ---- ---- ---- .3820A .4385 ---- ---- 355 ---- ---- ---- ---- .3910 ---- ---- 360 ---- ---- ---- .2920A .3445 ---- ---- 365 ---- ---- ---- ---- .3000 ---- ---- 370 ---- ---- ---- .2100A .2575 ---- ---- 375 ---- ---- ---- .1735A .2175 ---- ---- 380 ---- ---- ---- .1405A .1805 ---- ---- 385 ---- ---- ---- .1120A .1465 ---- ---- 390 ---- ---- ---- .0870A .1170 ---- ---- 395 ---- ---- ---- .0665A .0910 ---- ---- 400 ---- ---- ---- .0500A .0695 ---- ---- 405 ---- ---- ---- .0375A .0520 ---- ---- 410 ---- ---- ---- .0275A .0380 ---- ---- 415 ---- ---- ---- .0205A .0275 ---- ---- 420 ---- ---- ---- .0150A .0200 ---- ---- 425 ---- ---- ---- .0110A .0145 ---- ---- 430 ---- ---- ---- .0085A .0100 ---- ---- 435 ---- ---- ---- .0065A .0075 ---- ---- 440 ---- ---- ---- .0055A .0055 ---- ---- 445 ---- ---- ---- .0040A .0040 ---- ---- 450 ---- ---- ---- .0035A .0025 ---- ---- 455 ---- ---- ---- .0030A .0020 ---- ---- 460 ---- ---- ---- .0025A .0015 ---- ---- 465 ---- ---- ---- .0020A .0010 ---- ---- 470 ---- ---- ---- .0020A .0010 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- 480 ---- ---- ---- .0025A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- .0030A .0010 ---- ---- 330 ---- ---- ---- .0020A .0015 ---- ---- 335 ---- ---- ---- .0025A .0020 ---- ---- 340 ---- ---- ---- .0030A .0030 ---- ---- 345 ---- ---- ---- .0035A .0040 ---- ---- 350 ---- ---- ---- .0045A .0055 ---- ---- 355 ---- ---- ---- .0060A .0080 ---- ---- 360 ---- ---- ---- .0085A .0115 ---- ---- 365 ---- ---- ---- .0115A .0170 ---- ---- 370 ---- ---- ---- .0160A .0240 ---- ---- 375 ---- ---- ---- .0225A .0340 ---- ---- 380 ---- ---- ---- .0315A .0465 ---- ---- 385 ---- ---- ---- .0430A .0630 ---- ---- 390 ---- ---- ---- .0580A .0830 ---- ---- 395 ---- ---- ---- .0770A .1070 ---- ---- 400 ---- ---- ---- .1000A .1355 ---- ---- 405 ---- ---- ---- .1270A .1675 ---- ---- 410 ---- ---- ---- .1585A .2040 ---- ---- 415 ---- ---- ---- .1935A .2430 ---- ---- 420 ---- ---- ---- .2315A .2850 ---- ---- 425 ---- ---- ---- ---- .3295 ---- ---- 430 ---- ---- ---- .3160A .3755 ---- ---- 435 ---- ---- ---- ---- .4225 ---- ---- 440 ---- ---- ---- .4070A .4700 ---- ---- 445 ---- ---- ---- ---- .5185 ---- ---- 450 ---- ---- ---- .5030A .5675 ---- ---- 455 ---- ---- ---- ---- .6170 ---- ---- 460 ---- ---- ---- ---- .6665 ---- ---- 465 ---- ---- ---- ---- .7160 ---- ---- 470 ---- ---- ---- ---- .7660 ---- ---- 475 ---- ---- ---- ---- .8160 ---- ---- 480 ---- ---- ---- ---- .8660 ---- ---- 485 ---- ---- ---- ---- .9160 ---- ---- 490 ---- ---- ---- ---- .9660 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6340 +.0430 .5910 335 ---- ---- ---- ---- .5845 +.0430 .5415 340 ---- ---- ---- ---- .5350 +.0430 .4920 345 ---- ---- ---- ---- .4860 +.0425 .4435 350 ---- .4635B .3795A .3795A .4370 +.0420 .3950 355 ---- ---- ---- ---- .3885 +.0410 .3475 360 ---- .4055B .2870A .2870A .3415 +.0400 .3015 365 ---- ---- ---- ---- .2955 +.0385 .2570 370 ---- .3110B .2030A .2030A .2510 +.0355 .2155 375 ---- .1790B .1650A .1650A .2100 +.0335 .1765 380 ---- .2240B .1305A .1305A .1715 +.0300 .1415 385 ---- .1800B .1015A .1015A .1370 +.0265 .1105 390 ---- .1475B .0765A .0765A .1060 +.0220 .0840 395 ---- .1165B .0565A .0565A .0800 +.0175 .0625 400 ---- .0895B .0405A .0405A .0585 +.0135 .0450 405 ---- .0670B .0290A .0290A .0425 +.0100 .0325 410 ---- .0490B .0205A .0205A .0300 +.0075 .0225 415 ---- .0350B .0145A .0145A .0210 +.0050 .0160 420 ---- .0245B .0100A .0100A .0140 +.0030 .0110 425 ---- .0170B ---- .0160B .0100 +.0025 .0075 430 ---- .0115B ---- .0115B .0065 +.0010 .0055 435 ---- .0075B ---- .0075B .0045 +.0005 .0040 440 ---- .0050B ---- .0050B .0035 +.0010 .0025 445 ---- .0030B ---- .0030B .0025 +.0005 .0020 450 ---- .0020B ---- .0020B .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 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- .0030A .0030A .0025 -.0010 .0035 350 ---- ---- .0035A .0035A .0035 -.0020 .0055 355 ---- ---- .0045A .0045A .0055 -.0025 .0080 360 ---- .0120B .0060A .0120B .0080 -.0035 .0115 365 ---- .0180B .0080A .0180B .0120 -.0055 .0175 370 ---- .0270B .0115A .0115A .0180 -.0075 .0255 375 ---- .0395B .0170A .0170A .0265 -.0100 .0365 380 ---- .0560B .0240A .0240A .0380 -.0130 .0510 385 ---- .0765B .0345A .0345A .0530 -.0170 .0700 390 ---- .1015B .0485A .0485A .0725 -.0210 .0935 395 ---- .1315B .0665A .0665A .0960 -.0255 .1215 400 ---- .1645B .0895A .1645B .1245 -.0300 .1545 405 ---- ---- .1165A .1165A .1580 -.0335 .1915 410 ---- ---- .1485A .1485A .1955 -.0360 .2315 415 ---- ---- .1850A .1850A .2365 -.0380 .2745 420 ---- .3345B .2240A .3345B .2795 -.0400 .3195 425 ---- ---- ---- ---- .3250 -.0410 .3660 430 ---- .4300B .3110A .4300B .3720 -.0420 .4140 435 ---- ---- ---- ---- .4200 -.0425 .4625 440 ---- ---- .4040A .4040A .4685 -.0430 .5115 445 ---- ---- ---- ---- .5175 -.0430 .5605 450 ---- ---- .5010A .5010A .5670 -.0430 .6100 455 ---- ---- ---- ---- .6165 -.0435 .6600 460 ---- ---- ---- ---- .6660 -.0435 .7095 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 315 ---- ---- ---- ---- .7840 +.0435 .7405 320 ---- ---- ---- ---- .7340 +.0435 .6905 325 ---- ---- ---- ---- .6840 +.0435 .6405 330 ---- ---- ---- ---- .6345 +.0435 .5910 335 ---- ---- ---- ---- .5845 +.0430 .5415 340 ---- ---- .4770A .4770A .5355 +.0430 .4925 345 ---- .4520B .4280A .4520B .4865 +.0425 .4440 350 ---- .4940B .3800A .3800A .4380 +.0415 .3965 355 ---- .3565B .3335A .3335A .3900 +.0405 .3495 360 ---- .4065B .2885A .2885A .3430 +.0390 .3040 365 ---- .2665B .2455A .2655B .2975 +.0375 .2600 370 ---- .3130B .2055A .2055A .2540 +.0350 .2190 375 ---- .1910B .1685A .1685A .2135 +.0325 .1810 380 ---- .2275B .1355A .2275B .1760 +.0295 .1465 385 ---- .1880B .1065A .1065A .1420 +.0260 .1160 390 ---- .1525B .0815A .0815A .1115 +.0220 .0895 395 ---- .1215B .0615A .0615A .0855 +.0180 .0675 400 ---- .0945B .0450A .0450A .0640 +.0140 .0500 405 ---- .0720B .0330A .0330A .0470 +.0105 .0365 410 ---- .0535B .0235A .0235A .0340 +.0075 .0265 415 ---- .0390B .0170A .0170A .0240 +.0055 .0185 420 ---- .0280B .0120A .0120A .0170 +.0040 .0130 425 ---- .0200B .0090A .0090A .0120 +.0025 .0095 430 ---- .0140B ---- .0140B .0080 +.0015 .0065 435 ---- .0095B ---- .0095B .0055 +.0005 .0050 440 ---- .0065B ---- .0065B .0040 +.0005 .0035 445 ---- .0045B ---- .0045B .0030 +.0005 .0025 450 ---- .0030B ---- .0025B .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- .0025A .0025A .0020 -.0015 .0035 345 ---- ---- .0030A .0030A .0035 -.0010 .0045 350 ---- ---- .0040A .0040A .0045 -.0025 .0070 355 ---- ---- .0050A .0050A .0070 -.0025 .0095 360 ---- .0145B .0070A .0070A .0100 -.0040 .0140 365 ---- .0215B .0095A .0215B .0145 -.0055 .0200 370 ---- .0310B .0140A .0140A .0205 -.0085 .0290 375 ---- .0440B .0195A .0195A .0300 -.0105 .0405 380 ---- .0605B .0275A .0275A .0420 -.0140 .0560 385 ---- .0815B .0385A .0385A .0580 -.0175 .0755 390 ---- .1065B .0530A .0530A .0775 -.0215 .0990 395 ---- .1360B .0715A .0715A .1015 -.0255 .1270 400 ---- .1700B .0945A .0945A .1300 -.0290 .1590 405 ---- .2075B .1215A .1215A .1625 -.0330 .1955 410 ---- .2485B .1530A .1530A .1995 -.0355 .2350 415 ---- .2915B .1890A .1890A .2395 -.0380 .2775 420 ---- .3370B .2275A .2275A .2825 -.0395 .3220 425 ---- .3835B .3610A .3610A .3270 -.0410 .3680 430 ---- .4315B .3130A .3130A .3735 -.0420 .4155 435 ---- ---- ---- ---- .4210 -.0425 .4635 440 ---- .5280B .4055A .5280B .4690 -.0430 .5120 445 ---- ---- ---- ---- .5180 -.0430 .5610 450 ---- ---- .5020A .5020A .5675 -.0430 .6105 455 ---- ---- ---- ---- .6165 -.0435 .6600 460 ---- ---- ---- ---- .6665 -.0435 .7100 465 ---- ---- ---- ---- .7160 -.0435 .7595 470 ---- ---- ---- ---- .7660 -.0435 .8095 475 ---- ---- ---- ---- .8160 -.0435 .8595 480 ---- ---- ---- ---- .8660 -.0435 .9095 485 ---- ---- ---- ---- .9160 -.0435 .9595 490 ---- ---- ---- ---- .9660 -.0435 1.0095 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6840 +.0435 3.6405 050 ---- ---- ---- ---- 3.4340 +.0435 3.3905 075 ---- ---- ---- ---- 3.1840 +.0435 3.1405 100 ---- ---- ---- ---- 2.9340 +.0435 2.8905 125 ---- ---- ---- ---- 2.6840 +.0435 2.6405 150 ---- ---- ---- ---- 2.4340 +.0435 2.3905 175 ---- ---- ---- ---- 2.1840 +.0435 2.1405 200 ---- ---- ---- ---- 1.9340 +.0435 1.8905 220 ---- ---- ---- ---- 1.7340 +.0435 1.6905 225 ---- ---- ---- ---- 1.6840 +.0435 1.6405 230 ---- ---- ---- ---- 1.6340 +.0435 1.5905 235 ---- ---- ---- ---- 1.5840 +.0435 1.5405 240 ---- ---- ---- ---- 1.5340 +.0435 1.4905 245 ---- ---- ---- ---- 1.4840 +.0435 1.4405 250 ---- ---- ---- ---- 1.4340 +.0435 1.3905 255 ---- ---- ---- ---- 1.3840 +.0435 1.3405 260 ---- ---- ---- ---- 1.3340 +.0435 1.2905 1 265 ---- ---- ---- ---- 1.2840 +.0435 1.2405 270 ---- ---- ---- ---- 1.2340 +.0435 1.1905 275 ---- ---- ---- ---- 1.1840 +.0435 1.1405 280 ---- ---- ---- ---- 1.1340 +.0435 1.0905 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9340 +.0435 .8905 305 ---- ---- ---- ---- .8840 +.0435 .8405 310 ---- ---- ---- ---- .8340 +.0435 .7905 1 315 ---- ---- ---- ---- .7845 +.0435 .7410 320 ---- ---- ---- ---- .7345 +.0435 .6910 1 325 ---- ---- ---- ---- .6845 +.0435 .6410 42 330 ---- ---- ---- ---- .6350 +.0435 .5915 3 335 ---- ---- ---- ---- .5855 +.0435 .5420 340 ---- .5005B .4765A .4765A .5360 +.0430 .4930 2 345 ---- ---- ---- ---- .4870 +.0425 .4445 350 ---- .5010B .3805A .3805A .4385 +.0420 .3965 4 355 ---- ---- ---- ---- .3905 +.0405 .3500 10 360 ---- .4075B .2900A .2900A .3440 +.0390 .3050 3 365 .3300 .3300 .2545A .3300 .2990 +.0370 1 .2620 1 10 366 ---- .2600B .2470A .2470A .2900 +.0365 .2535 367 ---- .2575B .2365A .2365A .2815 +.0365 .2450 368 ---- .2645B .2290A .2290A .2730 +.0360 .2370 369 ---- .2655B .2215A .2215A .2645 +.0355 .2290 370 ---- .3150B .2075A .2075A .2560 +.0350 .2210 14 371 ---- .2555B .2070A .2070A .2475 +.0345 .2130 372 ---- .2615B .1925A .1925A .2395 +.0340 .2055 373 ---- .2555B .1850A .1850A .2315 +.0335 .1980 374 ---- .2545B .1780A .1780A .2235 +.0330 .1905 2 375 ---- .2545B .1705A .1705A .2155 +.0325 .1830 3 376 ---- .2525B .1635A .1635A .2080 +.0320 .1760 377 ---- .2480B .1570A .1570A .2000 +.0310 .1690 378 ---- .2400B .1505A .1505A .1925 +.0305 .1620 379 ---- .2315B .1440A .1440A .1855 +.0300 .1555 1 380 ---- .2300B .1375A .1375A .1780 +.0295 .1485 12 381 .1775 .2170B .1315A .1670A .1710 +.0285 1 .1425 382 ---- .2090B .1255A .1255A .1640 +.0280 .1360 1 383 .1670 .2015B .1195A .1535A .1570 +.0270 1 .1300 1 384 .1590 .1980B .1140A .1620B .1505 +.0265 1 .1240 3 11 385 .1525 .1915B .1085A .1410A .1440 +.0255 1 .1185 200 334 386 .1070 .1840B .1035A .1035A .1380 +.0250 1 .1130 67 387 ---- .1765B .0980A .0980A .1320 +.0245 .1075 31 388 .0985 .1710 .0930A .1225A .1260 +.0235 32 .1025 101 389 ---- .1625B .0885A .0885A .1200 +.0230 .0970 4 390 .1365 .1555B .0840A .1115A .1145 +.0220 1 .0925 114 156 391 ---- .1495B .0795A .0795A .1090 +.0215 .0875 10 392 .1165 .1430B .0750A .1430B .1035 +.0205 34 .0830 164 393 ---- .1365B .0710A .0710A .0985 +.0200 .0785 5 101 394 .1040 .1305B .0670A .0910A .0935 +.0195 16 .0740 5 395 .1180 .1245B .0630A .0865A .0885 +.0185 5 .0700 6 156 396 ---- .1190B .0600A .0600A .0840 +.0180 .0660 1 83 397 ---- .1135B .0565A .0565A .0790 +.0165 .0625 5 30 398 .0845 .1080B .0530A .1080B .0745 +.0155 10 .0590 33 399 .0875 .1025B .0500A .0690A .0705 +.0150 1 .0555 5 72 400 .0500 .0975B .0465A .0655A .0665 +.0140 8 .0525 492 773 401 ---- .0925B .0445A .0445A .0625 +.0135 .0490 6 402 ---- .0880B .0420A .0420A .0590 +.0125 .0465 49 403 ---- .0835B .0395A .0395A .0555 +.0120 .0435 30 404 ---- .0790B .0370A .0370A .0525 +.0115 .0410 209 405 .0505 .0750B .0345A .0485A .0495 +.0110 12 .0385 18 393 406 ---- .0710B .0325A .0325A .0465 +.0100 .0365 30 407 .0565 .0670B .0305A .0670B .0435 +.0095 6 .0340 1 89 408 ---- .0635B .0285A .0285A .0410 +.0090 .0320 204 409 ---- .0595B .0270A .0270A .0385 +.0085 .0300 10 30 410 .0400 .0565B .0250A .0565B .0360 +.0080 25 .0280 12 389 411 ---- .0530B .0235A .0235A .0340 +.0075 1 .0265 16 397 412 ---- .0500B .0220A .0220A .0320 +.0075 4 .0245 16 131 413 .0415 .0470B .0205A .0470B .0300 +.0070 2 .0230 1 37 414 ---- .0445B .0195A .0195A .0280 +.0065 .0215 11 62 415 .0360 .0415B .0180A .0255A .0260 +.0055 4 .0205 10 767 416 ---- .0390B .0170A .0170A .0245 +.0055 .0190 75 417 ---- .0365B .0160A .0160A .0230 +.0055 .0175 1 63 418 ---- .0345B .0150A .0150A .0210 +.0045 .0165 37 419 .0280 .0325B .0140A .0325B .0200 +.0045 10 .0155 43 420 ---- .0305B .0130A .0130A .0185 +.0040 .0145 1216 421 ---- .0285B .0120A .0120A .0175 +.0040 .0135 31 422 ---- .0265B .0115A .0115A .0160 +.0030 .0130 31 423 .0225 .0250B .0105A .0250B .0150 +.0030 1 .0120 1 501 424 ---- .0235B .0100A .0100A .0140 +.0030 .0110 12 425 .0150 .0220B .0095A .0220B .0130 +.0025 27 .0105 2326 426 .0185 .0205B .0090A .0205B .0125 +.0025 1 .0100 11 427 ---- .0190B .0080A .0080A .0115 +.0020 .0095 24 428 ---- .0175B .0075A .0075A .0105 +.0020 .0085 17 429 ---- .0165B .0075A .0075A .0100 +.0020 .0080 64 430 ---- .0155B .0070A .0070A .0095 +.0020 .0075 14 381 431 ---- .0145B .0065A .0065A .0085 +.0015 .0070 1 21 432 ---- .0135B .0060A .0060A .0080 +.0015 .0065 11 433 ---- .0125B .0060A .0060A .0075 +.0010 .0065 11 434 ---- .0115B .0055A .0055A .0070 +.0010 .0060 4 435 ---- .0110B .0050A .0050A .0065 +.0010 .0055 276 436 ---- .0100B ---- .0100B .0060 +.0010 .0050 10 440 .0055 .0075B .0055 .0055 .0050 +.0010 2 .0040 556 445 ---- .0050B ---- .0050B .0035 +.0005 .0030 90 450 ---- .0035B ---- .0035B .0025 UNCH .0025 200 2572 455 ---- .0025B ---- .0025B .0020 UNCH .0020 152 460 ---- ---- .0015A .0015A .0020 UNCH .0020 617 465 ---- ---- ---- ---- .0015 UNCH .0015 243 470 ---- ---- .0010A .0010A .0015 UNCH .0015 2 38 475 ---- ---- .0010A .0010A .0015 UNCH .0015 3228 480 .0010 .0010 .0010 .0010 .0010 UNCH 3 .0010 1000 485 ---- ---- ---- ---- .0010 UNCH .0010 741 490 ---- ---- ---- ---- .0010 UNCH .0010 6 367 495 ---- ---- ---- ---- .0010 UNCH .0010 27 500 ---- ---- ---- ---- .0010 UNCH .0010 6 1831 505 ---- ---- ---- ---- .0010 UNCH .0010 2 49 510 ---- ---- ---- ---- .0010 UNCH .0010 237 515 ---- ---- ---- ---- .0010 UNCH .0010 121 520 ---- ---- ---- ---- .0010 UNCH .0010 2 65 525 ---- ---- ---- ---- .0010 UNCH .0010 691 530 ---- ---- ---- ---- .0005 UNCH .0005 10 535 ---- ---- ---- ---- .0005 UNCH .0005 605 540 ---- ---- ---- ---- .0005 UNCH .0005 206 141 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 5 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 ---- ---- ---- ---- 3.6840 +.0435 3.6405 050 ---- ---- ---- ---- 3.4340 +.0435 3.3905 075 ---- ---- ---- ---- 3.1840 +.0435 3.1405 100 ---- ---- ---- ---- 2.9340 +.0435 2.8905 125 ---- ---- ---- ---- 2.6840 +.0435 2.6405 150 ---- ---- ---- ---- 2.4340 +.0435 2.3905 175 ---- ---- ---- ---- 2.1840 +.0435 2.1405 200 ---- ---- ---- ---- 1.9340 +.0435 1.8905 220 ---- ---- ---- ---- 1.7340 +.0435 1.6905 225 ---- ---- ---- ---- 1.6840 +.0435 1.6405 230 ---- ---- ---- ---- 1.6340 +.0435 1.5905 235 ---- ---- ---- ---- 1.5840 +.0435 1.5405 240 ---- ---- ---- ---- 1.5340 +.0435 1.4905 245 ---- ---- ---- ---- 1.4840 +.0435 1.4405 250 ---- ---- ---- ---- 1.4340 +.0435 1.3905 255 ---- ---- ---- ---- 1.3840 +.0435 1.3405 260 ---- ---- ---- ---- 1.3340 +.0435 1.2905 265 ---- ---- ---- ---- 1.2840 +.0435 1.2405 270 ---- ---- ---- ---- 1.2340 +.0435 1.1905 275 ---- ---- ---- ---- 1.1840 +.0435 1.1405 280 ---- ---- ---- ---- 1.1340 +.0435 1.0905 285 ---- ---- ---- ---- 1.0840 +.0435 1.0405 290 ---- ---- ---- ---- 1.0340 +.0435 .9905 1 295 ---- ---- ---- ---- .9840 +.0435 .9405 300 ---- ---- ---- ---- .9345 +.0435 .8910 1 305 ---- ---- ---- ---- .8845 +.0435 .8410 310 ---- ---- ---- ---- .8350 +.0430 .7920 2 315 ---- ---- ---- ---- .7860 +.0435 .7425 320 ---- .7360B .6780A .6780A .7370 +.0430 .6940 1 325 ---- ---- ---- ---- .6880 +.0420 .6460 330 ---- .7060B .5825A .5825A .6400 +.0415 .5985 1 335 ---- ---- ---- ---- .5925 +.0410 .5515 340 ---- .6100B .4905A .4905A .5460 +.0400 .5060 7 345 ---- ---- ---- ---- .5005 +.0390 .4615 66 350 ---- .5175B .4040A .4040A .4560 +.0375 .4185 35 355 ---- .3890B .3695A .3695A .4130 +.0365 .3765 2 360 ---- .4295B .3235A .3235A .3720 +.0355 .3365 9 365 ---- .3810B .2860A .2860A .3325 +.0340 .2985 3 366 ---- .3735B .2790A .2790A .3245 +.0335 .2910 367 ---- .3655B .2715A .2715A .3170 +.0330 .2840 368 ---- .3560B .2645A .2645A .3095 +.0330 .2765 1 369 ---- .3495B .2575A .2575A .3020 +.0325 .2695 370 ---- .3475B .2510A .2510A .2945 +.0320 .2625 2 371 ---- .3335B .2440A .2440A .2875 +.0315 .2560 1 372 ---- .3260B .2375A .2375A .2800 +.0310 .2490 373 ---- .3175B .2310A .2310A .2730 +.0305 .2425 374 ---- .3105B .2245A .2245A .2660 +.0300 .2360 375 ---- .3035B .2185A .2185A .2590 +.0295 .2295 1 2 376 ---- .3015B .2120A .2120A .2525 +.0295 .2230 377 ---- .2940B .2060A .2060A .2455 +.0290 .2165 378 ---- .2870B .2000A .2000A .2390 +.0285 .2105 379 ---- .2795B .1940A .1940A .2325 +.0280 .2045 380 ---- .2725B .1880A .1880A .2260 +.0275 .1985 27 381 ---- .2655B .1830A .1830A .2195 +.0270 .1925 1 382 ---- .2590B .1775A .2590B .2135 +.0265 .1870 1 383 ---- .2520B .1720A .2520B .2075 +.0260 .1815 384 ---- .2455B .1665A .2455B .2015 +.0255 .1760 385 ---- .2390B .1615A .2390B .1955 +.0250 .1705 131 386 ---- .2325B .1565A .2325B .1900 +.0250 .1650 387 ---- .2260B .1515A .2260B .1845 +.0245 .1600 11 388 .1490 .2195B .1465A .1465A .1790 +.0240 1 .1550 389 ---- .2135B .1415A .1415A .1735 +.0235 .1500 73 390 ---- .2075B .1370A .1370A .1680 +.0230 1 .1450 1 16 391 ---- .2015B .1325A .1325A .1630 +.0225 1 .1405 10 392 ---- .1955B .1280A .1280A .1580 +.0220 .1360 7 393 ---- .1900B .1240A .1240A .1530 +.0215 .1315 58 394 ---- .1845B .1190A .1190A .1480 +.0210 .1270 2 395 ---- .1790B .1155A .1155A .1435 +.0210 .1225 6 396 ---- .1735B .1115A .1115A .1385 +.0200 1 .1185 8 397 ---- .1680B .1075A .1075A .1340 +.0195 .1145 398 ---- .1630B .1040A .1040A .1295 +.0190 .1105 27 399 ---- .1580B .1000A .1000A .1255 +.0190 .1065 1 400 ---- .1530B .0965A .0965A .1210 +.0180 1 .1030 37 895 401 ---- .1480B .0935A .0935A .1170 +.0180 .0990 1 402 ---- .1435B .0900A .0900A .1130 +.0175 .0955 403 ---- .1390B .0865A .0865A .1090 +.0170 .0920 14 404 ---- .1345B .0835A .0835A .1055 +.0165 .0890 11 405 .1020 .1300B .0800A .0995A .1015 +.0160 6 .0855 6 888 406 ---- .1255B .0775A .0775A .0980 +.0155 .0825 1 407 ---- .1215B .0750A .0750A .0945 +.0150 .0795 9 408 ---- .1175B .0720A .0720A .0910 +.0145 .0765 65 409 ---- .1135B .0695A .0695A .0875 +.0140 .0735 2 410 .0680 .1100 .0670A .0830A .0845 +.0135 6 .0710 5 1107 411 ---- .1060B .0645A .0645A .0815 +.0135 .0680 1 412 ---- .1025B .0620A .0620A .0785 +.0130 .0655 83 413 ---- .0990B .0595A .0595A .0755 +.0125 .0630 9 414 ---- .0955B .0570A .0570A .0725 +.0120 .0605 14 415 .0710 .0925B .0550A .0925B .0700 +.0115 5 .0585 6 72 416 ---- .0890B .0535A .0535A .0675 +.0115 .0560 10 417 ---- .0855B .0515A .0515A .0650 +.0110 .0540 418 ---- .0825B .0495A .0495A .0625 +.0105 .0520 419 ---- .0795B .0470A .0470A .0600 +.0100 .0500 4 420 ---- .0765B .0455A .0455A .0580 +.0100 .0480 888 421 ---- .0740B .0440A .0440A .0555 +.0095 .0460 422 ---- .0710B .0425A .0425A .0535 +.0095 .0440 2 509 423 ---- .0685B .0405A .0405A .0515 +.0090 .0425 424 ---- .0660B .0385A .0385A .0495 +.0090 .0405 20 425 ---- .0635B .0375A .0375A .0475 +.0085 .0390 829 426 ---- .0610B .0360A .0360A .0455 +.0080 .0375 427 ---- .0590B .0350A .0350A .0440 +.0080 .0360 428 ---- .0565B .0330A .0330A .0420 +.0075 .0345 429 ---- .0545B .0320A .0320A .0405 +.0075 .0330 1 2 430 ---- .0525B .0305A .0305A .0390 +.0070 .0320 655 431 ---- .0505B .0295A .0295A .0375 +.0070 .0305 432 .0285 .0485B .0280A .0485B .0360 +.0065 2 .0295 47 435 ---- .0430B .0250A .0250A .0315 +.0055 .0260 202 440 .0210 .0350B .0200 .0240 .0255 +.0045 6 .0210 576 445 ---- .0285B .0165A .0165A .0210 +.0035 .0175 33 450 .0125 .0235B .0125 .0235B .0170 +.0030 2 .0140 1040 455 ---- .0190B .0110A .0110A .0140 +.0025 .0115 1 117 460 .0140 .0155B .0120 .0115A .0115 +.0020 24 .0095 14 153 465 ---- .0125B ---- .0125B .0095 +.0015 .0080 233 470 .0100 .0100 .0100 .0080A .0080 +.0015 10 .0065 305 475 ---- .0080B ---- .0080B .0065 +.0010 .0055 1033 480 ---- .0065B ---- .0065B .0055 +.0010 .0045 2 110 485 ---- .0050B ---- .0050B .0045 +.0005 .0040 38 490 ---- .0045B ---- .0045B .0040 +.0005 .0035 624 495 ---- .0040B ---- .0040B .0035 +.0005 .0030 10 500 .0030 .0030 .0030 .0030 .0030 +.0005 6 .0025 2 761 505 ---- .0030B ---- .0030B .0025 UNCH .0025 1 510 ---- .0025B ---- .0025B .0025 +.0005 .0020 30 515 ---- ---- ---- ---- .0020 UNCH .0020 10 520 ---- ---- ---- ---- .0015 UNCH .0015 59 525 ---- ---- ---- ---- .0015 UNCH .0015 3 530 ---- ---- ---- ---- .0015 UNCH .0015 10 535 ---- ---- ---- ---- .0010 -.0005 .0015 69 540 ---- ---- ---- ---- .0010 -.0005 .0015 5 545 ---- ---- ---- ---- .0010 UNCH .0010 14 550 ---- ---- ---- ---- .0010 UNCH .0010 44 555 ---- ---- ---- ---- .0010 UNCH .0010 7 560 ---- ---- ---- ---- .0005 -.0005 .0010 2 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 54 575 ---- ---- ---- ---- .0005 -.0005 .0010 6 580 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 26 675 ---- ---- ---- ---- .0005 -.0005 .0010 2 700 ---- ---- ---- ---- .0005 -.0005 .0010 10 725 ---- ---- ---- ---- .0005 -.0005 .0010 30 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6905 +.0430 3.6475 4 050 ---- ---- ---- ---- 3.4405 +.0430 3.3975 075 ---- ---- ---- ---- 3.1905 +.0430 3.1475 100 ---- ---- ---- ---- 2.9405 +.0430 2.8975 125 ---- ---- ---- ---- 2.6905 +.0430 2.6475 150 ---- ---- ---- ---- 2.4405 +.0430 2.3975 175 ---- ---- ---- ---- 2.1905 +.0430 2.1475 200 ---- ---- ---- ---- 1.9405 +.0430 1.8975 220 ---- ---- ---- ---- 1.7405 +.0430 1.6975 225 ---- ---- ---- ---- 1.6905 +.0430 1.6475 230 ---- ---- ---- ---- 1.6405 +.0430 1.5975 235 ---- ---- ---- ---- 1.5905 +.0430 1.5475 240 ---- ---- ---- ---- 1.5405 +.0430 1.4975 245 ---- ---- ---- ---- 1.4905 +.0430 1.4475 250 ---- ---- ---- ---- 1.4405 +.0430 1.3975 255 ---- ---- ---- ---- 1.3905 +.0430 1.3475 260 ---- ---- ---- ---- 1.3405 +.0430 1.2975 7 265 ---- ---- ---- ---- 1.2905 +.0430 1.2475 270 ---- ---- ---- ---- 1.2405 +.0430 1.1975 1 275 ---- ---- ---- ---- 1.1905 +.0430 1.1475 280 ---- ---- ---- ---- 1.1405 +.0430 1.0975 285 ---- ---- ---- ---- 1.0905 +.0425 1.0480 290 ---- ---- ---- ---- 1.0410 +.0425 .9985 295 ---- ---- ---- ---- .9915 +.0420 .9495 300 ---- ---- ---- ---- .9420 +.0415 .9005 48 305 ---- ---- ---- ---- .8930 +.0410 .8520 310 ---- .9040B .7875A .7875A .8445 +.0405 .8040 4 315 ---- ---- ---- ---- .7965 +.0405 .7560 320 ---- .8140B .6930A .6930A .7490 +.0400 .7090 325 ---- ---- ---- ---- .7020 +.0395 .6625 330 ---- .7190B .6020A .6020A .6560 +.0390 .6170 335 ---- ---- ---- ---- .6110 +.0385 .5725 340 ---- .6275B .5155A .5155A .5670 +.0380 .5290 345 ---- ---- .4795A .4795A .5240 +.0375 .4865 350 ---- .5400B .4340A .4340A .4825 +.0365 .4460 13 355 ---- .4785B .4015A .4015A .4425 +.0355 .4070 360 ---- .4575B .3585A .3585A .4035 +.0335 .3700 9 365 ---- .4120B .3235A .3235A .3665 +.0320 .3345 1 367 ---- .3970B .3100A .3100A .3520 +.0310 .3210 368 ---- .3900B .3035A .3035A .3450 +.0310 .3140 369 ---- .3825B .2970A .2970A .3380 +.0305 .3075 370 ---- .3805B .2905A .2905A .3315 +.0305 .3010 1 371 ---- .3735B .2845A .2845A .3245 +.0300 .2945 372 ---- .3660B .2780A .2780A .3180 +.0300 .2880 373 ---- .3590B .2720A .2720A .3110 +.0290 .2820 374 ---- .3520B .2650A .3520B .3045 +.0290 .2755 375 ---- .3450B .2590A .3450B .2980 +.0285 .2695 4 376 ---- .3380B .2535A .2535A .2915 +.0280 .2635 377 ---- .3310B .2475A .2475A .2855 +.0280 .2575 378 ---- .3245B .2420A .2420A .2790 +.0270 .2520 379 ---- .3175B .2365A .3175B .2730 +.0270 .2460 380 ---- .3110B .2305A .2305A .2670 +.0265 .2405 381 ---- .3045B .2255A .3045B .2610 +.0265 .2345 382 ---- .2980B .2200A .2980B .2550 +.0260 .2290 383 ---- .2915B .2145A .2915B .2490 +.0250 .2240 384 ---- .2855B .2095A .2095A .2435 +.0250 .2185 385 ---- .2790B .2045A .2045A .2380 +.0245 .2135 386 ---- .2730B .1995A .1995A .2325 +.0245 .2080 387 ---- .2670B .1945A .1945A .2270 +.0240 .2030 15 388 ---- .2610B .1900A .1900A .2215 +.0235 .1980 389 ---- .2550B .1850A .1850A .2165 +.0230 .1935 5 390 ---- .2495B .1805A .1805A .2115 +.0230 .1885 391 ---- .2435B .1760A .1760A .2060 +.0220 .1840 392 ---- .2380B .1715A .1715A .2015 +.0225 .1790 393 ---- .2325B .1670A .1670A .1965 +.0220 .1745 394 ---- .2275B .1625A .1625A .1915 +.0210 .1705 395 ---- .2220B .1585A .1585A .1865 +.0205 .1660 35 396 ---- .2170B .1545A .1545A .1820 +.0205 .1615 397 ---- .2115B .1505A .1505A .1775 +.0200 .1575 398 ---- .2065B .1465A .1465A .1730 +.0195 .1535 399 ---- .2020B .1420A .1420A .1685 +.0190 .1495 400 ---- .1970B .1390A .1390A .1640 +.0185 .1455 10 51 401 ---- .1920B .1355A .1355A .1600 +.0185 .1415 402 ---- .1875B .1315A .1315A .1555 +.0175 .1380 403 ---- .1830B .1280A .1280A .1515 +.0175 .1340 404 ---- .1785B .1245A .1245A .1475 +.0170 .1305 405 ---- .1740B .1210A .1210A .1435 +.0165 .1270 2 126 406 ---- .1695B .1180A .1180A .1395 +.0160 .1235 407 ---- .1655B .1150A .1150A .1360 +.0160 .1200 408 ---- .1610B .1115A .1115A .1320 +.0150 .1170 409 ---- .1570B .1085A .1085A .1285 +.0150 .1135 410 ---- .1530B .1050A .1050A .1250 +.0145 .1105 2 583 415 ---- .1340B .0915A .0915A .1090 +.0130 .0960 134 420 ---- .1170B .0785A .0785A .0945 +.0115 .0830 8 425 ---- .1015B .0680A .0680A .0820 +.0105 .0715 73 430 ---- .0880B .0585A .0585A .0710 +.0095 .0615 69 435 ---- .0760B .0500A .0500A .0610 +.0080 .0530 120 440 ---- .0655B .0435A .0435A .0525 +.0075 1 .0450 5 1086 445 ---- .0565B .0375A .0375A .0450 +.0065 .0385 3 23 450 ---- .0485B .0320A .0320A .0385 +.0055 .0330 125 455 ---- .0420B .0275A .0275A .0330 +.0045 .0285 460 ---- .0360B .0235A .0235A .0280 +.0035 .0245 372 465 ---- .0305B .0200A .0200A .0240 +.0030 .0210 2 10 470 ---- .0260B .0170A .0170A .0205 +.0025 .0180 68 475 ---- .0225B .0150A .0150A .0175 +.0020 .0155 111 480 ---- .0190B .0130A .0130A .0150 +.0015 4 .0135 68 485 ---- .0165B .0115A .0115A .0130 +.0010 .0120 490 ---- .0140B .0100A .0100A .0110 +.0005 .0105 1008 495 ---- .0120B ---- .0120B .0100 +.0010 .0090 4 500 ---- .0105B ---- .0105B .0085 +.0005 4 .0080 11 505 ---- .0085B ---- .0085B .0075 +.0005 .0070 510 ---- .0075B ---- .0075B .0070 +.0005 .0065 4 515 ---- .0065B ---- .0065B .0060 UNCH .0060 2 520 ---- ---- ---- ---- .0055 UNCH .0055 32 525 ---- ---- ---- ---- .0050 UNCH .0050 54 530 ---- ---- ---- ---- .0045 UNCH .0045 535 ---- ---- ---- ---- .0045 +.0005 .0040 2 540 ---- ---- ---- ---- .0040 +.0005 .0035 545 ---- ---- ---- ---- .0035 UNCH .0035 4 550 ---- ---- ---- ---- .0035 +.0005 .0030 2 555 ---- ---- ---- ---- .0030 UNCH .0030 1 560 ---- ---- ---- ---- .0030 +.0005 .0025 565 ---- ---- ---- ---- .0030 +.0005 .0025 570 ---- ---- ---- ---- .0025 UNCH .0025 575 ---- ---- ---- ---- .0025 +.0005 .0020 580 ---- ---- ---- ---- .0025 +.0005 .0020 600 ---- ---- ---- ---- .0020 +.0005 .0015 2 625 ---- ---- ---- ---- .0015 UNCH .0015 13 650 ---- ---- ---- ---- .0015 +.0005 .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6905 +.0430 3.6475 050 ---- ---- ---- ---- 3.4405 +.0430 3.3975 075 ---- ---- ---- ---- 3.1905 +.0430 3.1475 100 ---- ---- ---- ---- 2.9405 +.0430 2.8975 125 ---- ---- ---- ---- 2.6905 +.0430 2.6475 150 ---- ---- ---- ---- 2.4405 +.0430 2.3975 175 ---- ---- ---- ---- 2.1905 +.0430 2.1475 200 ---- ---- ---- ---- 1.9405 +.0430 1.8975 220 ---- ---- ---- ---- 1.7405 +.0430 1.6975 225 ---- ---- ---- ---- 1.6905 +.0430 1.6475 230 ---- ---- ---- ---- 1.6405 +.0430 1.5975 235 ---- ---- ---- ---- 1.5905 +.0430 1.5475 240 ---- ---- ---- ---- 1.5405 +.0430 1.4975 245 ---- ---- ---- ---- 1.4905 +.0430 1.4475 250 ---- ---- ---- ---- 1.4405 +.0430 1.3975 255 ---- ---- ---- ---- 1.3905 +.0430 1.3475 260 ---- ---- ---- ---- 1.3405 +.0430 1.2975 265 ---- ---- ---- ---- 1.2905 +.0430 1.2475 270 ---- ---- ---- ---- 1.2405 +.0425 1.1980 275 ---- ---- ---- ---- 1.1905 +.0425 1.1480 280 ---- ---- ---- ---- 1.1410 +.0420 1.0990 285 ---- ---- ---- ---- 1.0915 +.0415 1.0500 290 ---- 1.0165B .9855A .9855A 1.0425 +.0415 1.0010 295 ---- ---- ---- ---- .9940 +.0415 .9525 300 ---- 1.0115B .8895A .8895A .9455 +.0410 .9045 2 305 ---- ---- ---- ---- .8980 +.0405 .8575 310 ---- .9155B .7960A .7960A .8510 +.0405 .8105 315 ---- ---- ---- ---- .8045 +.0400 .7645 320 ---- .8215B .7055A .7055A .7585 +.0390 .7195 325 ---- ---- ---- ---- .7140 +.0385 .6755 330 ---- .7310B .6190A .6190A .6700 +.0375 .6325 335 ---- ---- ---- ---- .6275 +.0370 .5905 340 ---- .6440B .5370A .5370A .5855 +.0355 .5500 345 ---- .5770B .5040A .5040A .5450 +.0345 .5105 350 ---- .5615B .4600A .4600A .5060 +.0335 .4725 355 ---- .5165B .4235A .4235A .4680 +.0325 .4355 360 ---- .4830B .3890A .3890A .4320 +.0320 .4000 365 ---- .4460B .3560A .3560A .3970 +.0305 .3665 370 ---- .4110B .3245A .3245A .3635 +.0290 .3345 375 ---- .3770B .2945A .2945A .3320 +.0275 .3045 380 ---- .3455B .2670A .2670A .3025 +.0260 .2765 385 .2850 .3155B .2415A .3155B .2745 +.0245 1 .2500 7 390 ---- .2870B .2180A .2180A .2480 +.0220 .2260 1 67 395 ---- .2605B .1960A .1960A .2240 +.0205 .2035 10 400 ---- .2355B .1760A .1760A .2015 +.0185 .1830 27 405 ---- .2125B .1580A .1580A .1815 +.0175 .1640 139 410 ---- .1915B .1415A .1415A .1625 +.0155 .1470 966 415 ---- .1725B .1265A .1265A .1455 +.0140 .1315 160 420 ---- .1540B .1130A .1130A .1300 +.0130 .1170 2 33 425 ---- .1380B .1005A .1005A .1160 +.0115 .1045 64 430 ---- .1230B .0895A .0895A .1035 +.0105 .0930 89 435 ---- .1100B .0795A .0795A .0920 +.0095 .0825 244 440 ---- .0980B .0705A .0705A .0815 +.0080 .0735 877 445 ---- .0875B .0630A .0630A .0725 +.0075 .0650 3 450 .0785 .0785 .0560A .0645A .0640 +.0060 25 .0580 2532 455 ---- .0690B .0495A .0495A .0570 +.0060 .0510 100 460 ---- .0615B .0440A .0440A .0500 +.0045 .0455 1173 465 ---- .0545B .0390A .0390A .0445 +.0045 .0400 19 470 ---- .0480B .0345A .0345A .0390 +.0035 .0355 35 475 ---- .0425B .0305A .0305A .0345 +.0030 .0315 89 480 ---- .0375B .0270A .0270A .0305 +.0030 .0275 908 485 ---- .0330B .0240A .0240A .0270 +.0025 .0245 166 490 ---- .0295B ---- .0295B .0240 +.0025 .0215 21 495 ---- .0260B ---- .0260B .0210 +.0020 .0190 10 500 ---- .0230B ---- .0230B .0185 +.0015 1 .0170 270 505 ---- .0195B ---- .0195B .0165 +.0015 .0150 11 510 ---- .0170B ---- .0170B .0150 +.0015 .0135 459 515 ---- .0150B ---- .0150B .0135 +.0010 .0125 860 520 ---- .0135B ---- .0145B .0120 +.0010 4 .0110 4 475 525 ---- .0120B ---- .0120B .0110 +.0010 .0100 60 530 ---- .0105B ---- .0105B .0095 UNCH .0095 304 535 ---- .0095B ---- .0095B .0090 +.0005 .0085 50 540 ---- .0085B ---- .0085B .0080 UNCH .0080 545 ---- .0075B ---- .0075B .0075 +.0005 .0070 10 550 ---- .0070B ---- .0070B .0070 +.0005 .0065 25 555 ---- .0065B ---- .0065B .0065 +.0005 .0060 560 ---- .0060B ---- .0060B .0060 +.0005 .0055 565 ---- .0055B ---- .0055B .0055 +.0005 .0050 10 570 ---- ---- ---- ---- .0055 +.0005 .0050 575 ---- ---- ---- ---- .0050 +.0005 .0045 70 580 ---- ---- ---- ---- .0045 +.0005 .0040 600 ---- ---- ---- ---- .0040 +.0010 .0030 21 625 ---- ---- ---- ---- .0030 +.0005 .0025 650 ---- ---- ---- ---- .0025 +.0005 .0020 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0020 +.0010 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0010 .0005 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6985 +.0440 3.6545 050 ---- ---- ---- ---- 3.4485 +.0440 3.4045 075 ---- ---- ---- ---- 3.1985 +.0440 3.1545 100 ---- ---- ---- ---- 2.9485 +.0440 2.9045 125 ---- ---- ---- ---- 2.6985 +.0440 2.6545 150 ---- ---- ---- ---- 2.4485 +.0440 2.4045 175 ---- ---- ---- ---- 2.1985 +.0440 2.1545 200 ---- ---- ---- ---- 1.9485 +.0440 1.9045 220 ---- ---- ---- ---- 1.7485 +.0440 1.7045 225 ---- ---- ---- ---- 1.6985 +.0440 1.6545 230 ---- ---- ---- ---- 1.6485 +.0440 1.6045 235 ---- ---- ---- ---- 1.5985 +.0440 1.5545 240 ---- ---- ---- ---- 1.5485 +.0440 1.5045 245 ---- ---- ---- ---- 1.4985 +.0440 1.4545 250 ---- ---- ---- ---- 1.4485 +.0440 1.4045 255 ---- ---- ---- ---- 1.3985 +.0440 1.3545 260 ---- ---- ---- ---- 1.3485 +.0440 1.3045 265 ---- ---- ---- ---- 1.2985 +.0435 1.2550 270 ---- ---- ---- ---- 1.2490 +.0435 1.2055 275 ---- ---- ---- ---- 1.1995 +.0435 1.1560 280 ---- ---- 1.0920A 1.0920A 1.1505 +.0430 1.1075 285 ---- ---- ---- ---- 1.1015 +.0425 1.0590 290 ---- 1.1165B .9955A .9955A 1.0535 +.0425 1.0110 295 ---- ---- ---- ---- 1.0055 +.0425 .9630 300 ---- 1.0205B .9015A .9015A .9580 +.0420 .9160 21 305 ---- ---- ---- ---- .9110 +.0410 .8700 310 ---- .9265B .8105A .8105A .8650 +.0405 .8245 315 ---- ---- ---- ---- .8200 +.0405 .7795 320 ---- .8350B .7230A .7230A .7755 +.0395 .7360 325 ---- ---- ---- ---- .7320 +.0385 .6935 330 ---- .7475B .6395A .6395A .6900 +.0380 .6520 335 ---- .6335B .6045A .6045A .6485 +.0370 .6115 340 ---- .6635B .5605A .5605A .6085 +.0365 .5720 7 345 ---- .6170B .5265A .5265A .5695 +.0355 .5340 350 ---- .5835B .4860A .4860A .5315 +.0340 .4975 4 355 ---- .5390B .4510A .4510A .4950 +.0330 .4620 360 ---- .5080B .4175A .4175A .4595 +.0315 .4280 365 ---- .4725B .3855A .3855A .4260 +.0305 .3955 370 ---- .4380B .3535A .3535A .3935 +.0290 .3645 1 1 375 ---- .4055B .3245A .3245A .3625 +.0275 .3350 380 ---- .3740B .2975A .2975A .3335 +.0260 .3075 4 385 ---- .3450B .2725A .2725A .3060 +.0245 .2815 4 390 ---- .3175B .2485A .2485A .2800 +.0230 .2570 1 395 ---- .2915B .2265A .2265A .2560 +.0215 .2345 5 400 ---- .2670B .2060A .2060A .2335 +.0205 .2130 20 405 ---- .2440B .1875A .1875A .2125 +.0185 .1940 10 410 ---- .2225B .1700A .1700A .1935 +.0175 .1760 415 ---- .2030B .1540A .1540A .1760 +.0165 .1595 10 420 ---- .1845B .1395A .1395A .1595 +.0150 .1445 425 ---- .1675B .1265A .1265A .1445 +.0135 .1310 1 430 ---- .1520B .1145A .1145A .1310 +.0125 .1185 435 ---- .1380B .1035A .1035A .1185 +.0115 .1070 5 440 ---- .1250B .0935A .0935A .1070 +.0105 .0965 445 ---- .1130B .0845A .0845A .0965 +.0095 .0870 23 450 ---- .1020B .0760A .0760A .0875 +.0090 .0785 21 455 ---- .0920B .0690A .0690A .0785 +.0075 .0710 460 ---- .0830B .0620A .0620A .0710 +.0070 .0640 465 ---- .0750B .0560A .0560A .0640 +.0065 .0575 150 470 ---- .0675B .0510A .0510A .0575 +.0055 .0520 210 475 ---- .0610B .0460A .0460A .0515 +.0045 .0470 480 ---- .0550B .0415A .0415A .0465 +.0045 .0420 81 485 ---- .0495B .0375A .0375A .0420 +.0040 .0380 490 ---- .0445B ---- .0445B .0375 +.0035 .0340 495 ---- .0400B .0305A .0305A .0340 +.0030 .0310 1 500 ---- .0360B ---- .0360B .0305 +.0030 .0275 34 505 ---- .0320B ---- .0320B .0275 +.0025 .0250 510 ---- .0290B ---- .0290B .0250 +.0025 .0225 515 ---- .0260B ---- .0260B .0225 +.0020 .0205 520 ---- .0235B ---- .0235B .0205 +.0020 .0185 525 ---- .0210B ---- .0210B .0185 +.0015 .0170 2 530 ---- .0190B ---- .0190B .0170 +.0015 .0155 535 ---- .0170B ---- .0170B .0155 +.0010 .0145 540 ---- .0155B ---- .0155B .0140 +.0010 .0130 545 ---- .0140B ---- .0140B .0130 +.0010 .0120 550 ---- .0125B ---- .0125B .0120 +.0005 .0115 3 555 ---- .0115B ---- .0115B .0110 +.0005 .0105 560 ---- .0105B ---- .0105B .0100 UNCH .0100 565 ---- .0095B ---- .0095B .0095 +.0005 .0090 570 ---- .0090B ---- .0090B .0090 +.0005 .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 UNCH .0025 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6985 +.0440 3.6545 050 ---- ---- ---- ---- 3.4485 +.0440 3.4045 075 ---- ---- ---- ---- 3.1985 +.0440 3.1545 100 ---- ---- ---- ---- 2.9485 +.0440 2.9045 125 ---- ---- ---- ---- 2.6985 +.0440 2.6545 150 ---- ---- ---- ---- 2.4485 +.0440 2.4045 175 ---- ---- ---- ---- 2.1985 +.0440 2.1545 200 ---- ---- ---- ---- 1.9485 +.0440 1.9045 220 ---- ---- ---- ---- 1.7485 +.0440 1.7045 225 ---- ---- ---- ---- 1.6985 +.0440 1.6545 230 ---- ---- ---- ---- 1.6485 +.0440 1.6045 235 ---- ---- ---- ---- 1.5985 +.0440 1.5545 240 ---- ---- ---- ---- 1.5485 +.0440 1.5045 245 ---- ---- ---- ---- 1.4985 +.0440 1.4545 250 ---- ---- ---- ---- 1.4485 +.0440 1.4045 255 ---- ---- ---- ---- 1.3985 +.0440 1.3545 260 ---- ---- ---- ---- 1.3485 +.0435 1.3050 265 ---- ---- ---- ---- 1.2990 +.0435 1.2555 270 ---- ---- ---- ---- 1.2500 +.0435 1.2065 2 275 ---- ---- ---- ---- 1.2010 +.0430 1.1580 280 ---- 1.1990B 1.0950A 1.0950A 1.1530 +.0430 1.1100 8 285 ---- ---- ---- ---- 1.1050 +.0425 1.0625 290 ---- 1.1195B 1.0010A 1.0010A 1.0575 +.0420 1.0155 295 ---- ---- ---- ---- 1.0105 +.0415 .9690 300 ---- 1.0250B .9095A .9095A .9640 +.0410 .9230 305 ---- ---- ---- ---- .9185 +.0405 .8780 310 ---- .9335B .8210A .8210A .8735 +.0395 .8340 2 315 ---- ---- ---- ---- .8295 +.0390 .7905 320 ---- .8450B .7360A .7360A .7865 +.0385 .7480 1 325 ---- ---- ---- ---- .7445 +.0375 .7070 330 ---- .7595B .6555A .6555A .7035 +.0370 .6665 2 335 ---- ---- ---- ---- .6635 +.0360 .6275 340 ---- .6780B .5785A .5785A .6250 +.0355 .5895 345 ---- ---- ---- ---- .5870 +.0340 .5530 350 ---- .6005B .5065A .5065A .5505 +.0330 .5175 53 68 355 ---- .5405B .4730A .4730A .5155 +.0325 .4830 360 ---- .5275B .4400A .4400A .4810 +.0310 .4500 365 ---- .4930B .4090A .4090A .4485 +.0300 .4185 370 ---- .4600B .3775A .4600B .4170 +.0285 .3885 375 ---- .4280B .3495A .3495A .3870 +.0270 .3600 380 ---- .3990B .3230A .3230A .3585 +.0255 .3330 385 ---- .3705B .2985A .2985A .3315 +.0240 .3075 390 ---- .3435B .2750A .2750A .3065 +.0235 .2830 395 ---- .3180B .2530A .2530A .2825 +.0220 .2605 200 400 ---- .2935B .2325A .2325A .2600 +.0205 .2395 106 136 405 ---- .2710B .2135A .2135A .2395 +.0195 .2200 410 ---- .2500B .1960A .1960A .2200 +.0180 .2020 415 ---- .2300B .1795A .1795A .2020 +.0170 .1850 40 420 ---- .2115B .1645A .1645A .1855 +.0160 .1695 425 ---- .1945B .1510A .1510A .1700 +.0150 .1550 430 ---- .1785B .1380A .1380A .1560 +.0140 .1420 435 ---- .1640B .1265A .1265A .1425 +.0125 .1300 2 440 ---- .1500B .1160A .1160A .1305 +.0115 .1190 445 ---- .1375B .1060A .1060A .1195 +.0110 .1085 450 ---- .1260B .0970A .0970A .1095 +.0100 .0995 1 1 455 ---- .1150B .0885A .0885A .1000 +.0090 .0910 53 68 460 ---- .1050B .0810A .0810A .0915 +.0085 .0830 465 ---- .0960B .0740A .0740A .0835 +.0075 .0760 3 470 ---- .0880B .0680A .0680A .0765 +.0070 .0695 475 ---- .0800B .0620A .0620A .0700 +.0065 .0635 200 480 ---- .0735B .0570A .0570A .0635 +.0055 .0580 485 ---- .0670B .0520A .0520A .0580 +.0050 .0530 490 ---- .0605B ---- .0605B .0530 +.0050 .0480 1 495 ---- .0560B ---- .0560B .0485 +.0045 .0440 500 ---- .0510B ---- .0510B .0440 +.0040 .0400 3 505 ---- .0460B ---- .0460B .0400 +.0035 .0365 10 510 ---- .0420B ---- .0420B .0365 +.0030 .0335 515 ---- .0380B ---- .0380B .0335 +.0030 .0305 520 ---- .0350B ---- .0350B .0305 +.0025 .0280 32 525 ---- .0320B ---- .0320B .0280 +.0025 .0255 530 ---- .0290B ---- .0290B .0260 +.0025 .0235 25 535 ---- .0270B ---- .0270B .0235 +.0020 .0215 540 ---- .0245B ---- .0245B .0220 +.0020 .0200 2 545 ---- .0225B ---- .0225B .0200 +.0015 .0185 550 ---- .0210B ---- .0210B .0185 +.0015 .0170 2 555 ---- .0190B ---- .0190B .0170 +.0010 .0160 560 ---- .0175B ---- .0175B .0160 +.0015 .0145 2 565 ---- .0165B ---- .0165B .0150 +.0015 .0135 570 ---- .0150B ---- .0150B .0140 +.0010 .0130 575 ---- .0140B ---- .0140B .0130 +.0010 .0120 580 ---- .0130B ---- .0130B .0120 +.0010 .0110 600 ---- .0100B ---- .0100B .0095 +.0005 .0090 5 5 625 ---- ---- ---- ---- .0075 +.0005 .0070 650 ---- ---- ---- ---- .0065 +.0005 .0060 2 675 ---- ---- ---- ---- .0055 +.0005 .0050 700 ---- ---- ---- ---- .0045 +.0005 .0040 1 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6985 +.0440 3.6545 050 ---- ---- ---- ---- 3.4485 +.0440 3.4045 075 ---- ---- ---- ---- 3.1985 +.0440 3.1545 100 ---- ---- ---- ---- 2.9485 +.0440 2.9045 125 ---- ---- ---- ---- 2.6985 +.0440 2.6545 150 ---- ---- ---- ---- 2.4485 +.0440 2.4045 175 ---- ---- ---- ---- 2.1985 +.0440 2.1545 200 ---- ---- ---- ---- 1.9485 +.0440 1 1.9045 1 220 ---- ---- ---- ---- 1.7485 +.0440 1.7045 225 ---- ---- ---- ---- 1.6985 +.0440 1.6545 230 ---- ---- ---- ---- 1.6485 +.0440 1.6045 235 ---- ---- ---- ---- 1.5985 +.0440 1.5545 240 ---- ---- ---- ---- 1.5485 +.0440 1.5045 245 ---- ---- ---- ---- 1.4985 +.0440 1.4545 250 ---- ---- ---- ---- 1.4485 +.0440 1.4045 255 ---- ---- ---- ---- 1.3985 +.0435 1.3550 260 ---- ---- ---- ---- 1.3495 +.0435 1.3060 265 ---- ---- ---- ---- 1.3005 +.0435 1.2570 270 ---- 1.2480B 1.1950A 1.1950A 1.2515 +.0430 1.2085 275 ---- ---- ---- ---- 1.2035 +.0425 1.1610 280 ---- 1.2170B 1.1000A 1.1000A 1.1560 +.0425 1.1135 285 ---- ---- ---- ---- 1.1085 +.0420 1.0665 290 ---- 1.1220B 1.0075A 1.0075A 1.0620 +.0415 1.0205 295 ---- ---- ---- ---- 1.0160 +.0410 .9750 300 ---- 1.0295B .9185A .9185A .9710 +.0410 .9300 305 ---- ---- ---- ---- .9265 +.0405 .8860 310 ---- .9400B .8325A .8325A .8825 +.0395 .8430 315 ---- ---- ---- ---- .8400 +.0395 .8005 320 ---- .8540B .7500A .7500A .7980 +.0390 .7590 325 ---- ---- ---- ---- .7570 +.0380 .7190 330 ---- .7710B .6715A .6715A .7170 +.0370 .6800 335 ---- ---- ---- ---- .6780 +.0360 .6420 340 ---- .6915B .5970A .5970A .6405 +.0355 .6050 345 ---- ---- .5615A .5615A .6035 +.0340 .5695 350 ---- .6160B .5275A .5275A .5680 +.0330 .5350 5 355 ---- .5800B .4945A .4945A .5335 +.0320 .5015 360 ---- .5450B .4625A .4625A .5005 +.0310 .4695 365 ---- .5115B .4325A .4325A .4685 +.0295 .4390 370 ---- .4790B .4005A .4005A .4375 +.0275 .4100 375 ---- .4480B .3730A .3730A .4085 +.0265 .3820 380 ---- .4200B .3470A .3470A .3805 +.0255 .3550 385 ---- .3920B .3225A .3225A .3540 +.0240 .3300 390 ---- .3655B .2990A .2990A .3290 +.0230 .3060 10 395 ---- .3400B .2775A .2775A .3055 +.0215 .2840 50 400 ---- .3165B .2570A .2570A .2835 +.0205 .2630 20 23 405 ---- .2940B .2380A .2380A .2630 +.0200 .2430 190 410 ---- .2730B .2200A .2200A .2435 +.0185 .2250 100 415 ---- .2530B .2035A .2035A .2255 +.0175 .2080 138 420 ---- .2345B .1880A .1880A .2085 +.0165 .1920 24 425 ---- .2170B .1735A .1735A .1930 +.0155 .1775 175 430 ---- .2010B .1605A .1605A .1785 +.0145 .1640 435 ---- .1860B .1480A .1480A .1645 +.0130 .1515 200 440 ---- .1715B .1370A .1370A .1520 +.0125 .1395 445 ---- .1585B .1265A .1265A .1405 +.0115 .1290 450 ---- .1460B .1160A .1160A .1295 +.0105 .1190 1846 455 ---- .1350B .1075A .1075A .1195 +.0100 .1095 12 460 ---- .1245B .0990A .0990A .1100 +.0090 .1010 190 465 ---- .1150B .0915A .0915A .1015 +.0085 .0930 409 470 ---- .1060B .0845A .0845A .0935 +.0080 .0855 154 475 ---- .0980B .0780A .0780A .0865 +.0075 .0790 196 480 ---- .0900B .0720A .0720A .0795 +.0070 .0725 18 485 ---- .0830B .0665A .0665A .0730 +.0060 .0670 137 490 ---- .0765B ---- .0765B .0675 +.0060 .0615 1 1 495 ---- .0705B ---- .0705B .0620 +.0050 .0570 10 500 ---- .0650B ---- .0650B .0575 +.0050 2 .0525 2 441 505 ---- .0585B ---- .0585B .0530 +.0045 .0485 510 ---- .0540B ---- .0540B .0485 +.0040 .0445 515 ---- .0495B ---- .0495B .0450 +.0035 .0415 520 ---- .0455B ---- .0455B .0415 +.0035 .0380 828 525 ---- .0420B ---- .0420B .0385 +.0030 .0355 530 ---- .0385B ---- .0385B .0355 +.0030 .0325 5 535 ---- .0355B ---- .0355B .0330 +.0025 .0305 540 ---- .0330B ---- .0330B .0305 +.0025 .0280 545 ---- .0305B ---- .0305B .0285 +.0025 .0260 550 ---- .0285B ---- .0285B .0265 +.0020 .0245 15 555 ---- .0260B ---- .0260B .0250 +.0020 .0230 560 ---- .0245B ---- .0245B .0230 +.0015 .0215 565 ---- .0225B ---- .0225B .0215 +.0015 .0200 570 ---- .0210B ---- .0210B .0205 +.0020 .0185 575 ---- .0195B ---- .0195B .0190 +.0015 .0175 160 580 ---- .0185B ---- .0185B .0180 +.0015 .0165 10 600 ---- .0140B ---- .0140B .0145 +.0010 .0135 60 625 ---- ---- ---- ---- .0110 +.0005 .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 ---- ---- ---- ---- .0040 -.0005 .0045 103 825 ---- ---- ---- ---- .0035 -.0005 .0040 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7040 +.0445 3.6595 050 ---- ---- ---- ---- 3.4540 +.0445 3.4095 075 ---- ---- ---- ---- 3.2040 +.0445 3.1595 100 ---- ---- ---- ---- 2.9540 +.0445 2.9095 125 ---- ---- ---- ---- 2.7040 +.0445 2.6595 150 ---- ---- ---- ---- 2.4540 +.0445 2.4095 175 ---- ---- ---- ---- 2.2040 +.0445 2.1595 200 ---- ---- ---- ---- 1.9540 +.0445 1.9095 220 ---- ---- ---- ---- 1.7540 +.0445 1.7095 225 ---- ---- ---- ---- 1.7040 +.0445 1.6595 230 ---- ---- ---- ---- 1.6540 +.0445 1.6095 235 ---- ---- ---- ---- 1.6040 +.0445 1.5595 240 ---- ---- ---- ---- 1.5540 +.0445 1.5095 245 ---- ---- ---- ---- 1.5040 +.0445 1.4595 250 ---- ---- ---- ---- 1.4540 +.0445 1.4095 255 ---- ---- ---- ---- 1.4045 +.0440 1.3605 260 ---- ---- ---- ---- 1.3555 +.0440 1.3115 265 ---- ---- ---- ---- 1.3065 +.0430 1.2635 270 ---- 1.3180B 1.2030A 1.2030A 1.2585 +.0430 1.2155 275 ---- ---- ---- ---- 1.2105 +.0425 1.1680 280 ---- 1.2220B 1.1095A 1.1095A 1.1635 +.0420 1.1215 285 ---- ---- ---- ---- 1.1170 +.0415 1.0755 290 ---- 1.1285B 1.0185A 1.0185A 1.0710 +.0410 1.0300 295 ---- ---- ---- ---- 1.0260 +.0410 .9850 300 ---- 1.0375B .9310A .9310A .9815 +.0405 .9410 305 ---- ---- ---- ---- .9385 +.0405 .8980 310 ---- .9500B .8465A .8465A .8960 +.0405 .8555 315 ---- ---- ---- ---- .8545 +.0405 .8140 320 ---- .8650B .7660A .7660A .8135 +.0400 .7735 325 ---- ---- ---- ---- .7735 +.0395 .7340 330 ---- .7840B .6895A .6895A .7345 +.0385 .6960 335 ---- ---- ---- ---- .6965 +.0380 .6585 340 ---- .7060B .6165A .6165A .6595 +.0370 .6225 345 ---- .6055B .5820A .5820A .6230 +.0355 .5875 350 ---- .6320B .5485A .5485A .5880 +.0345 .5535 34 355 ---- .5965B .5160A .5160A .5545 +.0335 .5210 360 ---- .5625B .4850A .4850A .5220 +.0320 .4900 365 ---- .5295B .4550A .4550A .4905 +.0305 .4600 370 ---- .4975B .4270A .4270A .4605 +.0295 .4310 375 ---- .4670B .3995A .3995A .4320 +.0285 .4035 380 ---- .4390B .3700A .3700A .4045 +.0270 .3775 385 ---- .4115B .3455A .3455A .3785 +.0260 .3525 390 ---- .3850B .3225A .3225A .3535 +.0250 .3285 395 ---- .3600B .3010A .3010A .3300 +.0240 .3060 400 ---- .3360B .2805A .2805A .3075 +.0225 .2850 405 ---- .3135B .2615A .2615A .2865 +.0215 .2650 130 410 ---- .2925B .2435A .2435A .2665 +.0195 .2470 415 ---- .2725B .2265A .2265A .2480 +.0185 .2295 420 ---- .2535B .2110A .2110A .2310 +.0170 .2140 425 ---- .2360B .1965A .1965A .2150 +.0160 .1990 430 ---- .2195B .1825A .1825A .2000 +.0150 .1850 435 ---- .2040B .1695A .1695A .1860 +.0145 .1715 440 ---- .1895B .1580A .1580A .1730 +.0140 .1590 445 ---- .1755B .1465A .1465A .1610 +.0135 .1475 450 ---- .1630B .1365A .1365A .1495 +.0125 .1370 1 455 ---- .1510B .1245A .1245A .1390 +.0125 .1265 460 ---- .1405B .1155A .1155A .1290 +.0115 .1175 465 ---- .1315B .1070A .1070A .1195 +.0110 .1085 470 ---- .1225B .0995A .0995A .1110 +.0100 .1010 475 ---- .1135B .0925A .0925A .1030 +.0095 .0935 1 1 480 ---- .1055B .0860A .0860A .0955 +.0090 .0865 485 ---- .0975B .0800A .0800A .0885 +.0080 .0805 1 490 ---- .0905B .0745A .0745A .0820 +.0070 .0750 1 495 ---- .0840B .0690A .0690A .0760 +.0065 .0695 1 500 ---- .0780B ---- .0780B .0705 +.0060 .0645 65 505 ---- .0705B ---- .0705B .0655 +.0055 .0600 510 ---- .0655B ---- .0655B .0605 +.0045 .0560 515 ---- .0605B ---- .0605B .0565 +.0045 .0520 520 ---- .0560B ---- .0560B .0525 +.0040 .0485 525 ---- .0515B ---- .0515B .0485 +.0035 .0450 530 ---- .0480B ---- .0480B .0455 +.0035 .0420 535 ---- .0440B ---- .0440B .0425 +.0035 .0390 540 ---- .0410B ---- .0410B .0395 +.0030 .0365 545 ---- .0380B ---- .0380B .0370 +.0030 .0340 550 ---- .0350B ---- .0350B .0345 +.0025 .0320 555 ---- .0325B ---- .0325B .0320 +.0025 .0295 560 ---- .0300B ---- .0300B .0300 +.0020 .0280 565 ---- .0280B ---- .0280B .0285 +.0025 .0260 570 ---- .0260B ---- .0260B .0265 +.0020 .0245 575 ---- .0240B ---- .0240B .0250 +.0020 .0230 600 ---- ---- ---- ---- .0185 +.0010 .0175 625 ---- ---- ---- ---- .0140 +.0005 .0135 650 ---- ---- ---- ---- .0105 -.0005 .0110 675 ---- ---- ---- ---- .0085 -.0005 .0090 700 ---- ---- ---- ---- .0065 -.0010 .0075 725 ---- ---- ---- ---- .0055 -.0010 .0065 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0035 -.0015 .0050 800 ---- ---- ---- ---- .0030 -.0015 .0045 825 ---- ---- ---- ---- .0025 -.0015 .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7040 +.0445 3.6595 050 ---- ---- ---- ---- 3.4540 +.0445 3.4095 075 ---- ---- ---- ---- 3.2040 +.0445 3.1595 100 ---- ---- ---- ---- 2.9540 +.0445 2.9095 125 ---- ---- ---- ---- 2.7040 +.0445 2.6595 150 ---- ---- ---- ---- 2.4540 +.0445 2.4095 175 ---- ---- ---- ---- 2.2040 +.0445 2.1595 200 ---- ---- ---- ---- 1.9540 +.0445 1.9095 220 ---- ---- ---- ---- 1.7540 +.0445 1.7095 225 ---- ---- ---- ---- 1.7040 +.0445 1.6595 230 ---- ---- ---- ---- 1.6540 +.0445 1.6095 235 ---- ---- ---- ---- 1.6040 +.0445 1.5595 240 ---- ---- ---- ---- 1.5540 +.0445 1.5095 245 ---- ---- ---- ---- 1.5040 +.0445 1.4595 250 ---- ---- ---- ---- 1.4545 +.0445 1.4100 255 ---- ---- ---- ---- 1.4055 +.0440 1.3615 260 ---- 1.3505B 1.3015A 1.3015A 1.3565 +.0435 1.3130 265 ---- ---- ---- ---- 1.3085 +.0430 1.2655 270 ---- 1.3190B 1.2070A 1.2070A 1.2610 +.0430 1.2180 275 ---- ---- ---- ---- 1.2135 +.0420 1.1715 280 ---- 1.2240B 1.1150A 1.1150A 1.1670 +.0410 1.1260 285 ---- ---- ---- ---- 1.1215 +.0410 1.0805 290 ---- 1.1320B 1.0260A 1.0260A 1.0760 +.0400 1.0360 295 ---- ---- ---- ---- 1.0320 +.0400 .9920 300 ---- 1.0430B .9400A .9400A .9885 +.0395 .9490 305 ---- ---- ---- ---- .9460 +.0390 .9070 310 ---- .9565B .8575A .8575A .9045 +.0390 .8655 315 ---- ---- ---- ---- .8640 +.0390 .8250 320 ---- .8735B .7790A .7790A .8240 +.0385 .7855 325 ---- ---- ---- ---- .7850 +.0380 .7470 330 ---- .7935B .7035A .7035A .7465 +.0365 .7100 335 ---- ---- ---- ---- .7090 +.0355 .6735 340 ---- .7170B .6325A .6325A .6725 +.0345 .6380 345 ---- .6430B .5985A .5985A .6375 +.0340 .6035 350 ---- .6445B .5655A .5655A .6030 +.0325 .5705 355 ---- .6100B .5340A .5340A .5695 +.0310 .5385 360 ---- .5765B .5035A .5035A .5375 +.0300 .5075 365 ---- .5440B .4740A .4740A .5070 +.0295 .4775 370 ---- .5125B .4460A .4460A .4775 +.0285 .4490 375 ---- .4825B .4195A .4195A .4495 +.0275 .4220 380 ---- .4540B .3940A .3940A .4225 +.0265 .3960 385 ---- .4265B .3700A .3700A .3965 +.0255 .3710 390 ---- .4000B .3470A .3470A .3720 +.0245 .3475 395 ---- .3750B .3250A .3250A .3485 +.0230 .3255 400 ---- .3515B ---- .3515B .3260 +.0215 .3045 2 2 405 ---- .3290B ---- .3290B .3050 +.0200 .2850 410 ---- .3080B ---- .3080B .2850 +.0185 .2665 415 ---- .2880B ---- .2880B .2665 +.0175 .2490 420 ---- .2690B ---- .2690B .2495 +.0165 .2330 425 ---- .2515B ---- .2515B .2330 +.0150 .2180 430 ---- .2350B ---- .2350B .2180 +.0145 .2035 435 ---- .2195B ---- .2195B .2035 +.0135 .1900 440 ---- .2045B ---- .2045B .1905 +.0130 .1775 445 ---- .1910B ---- .1910B .1780 +.0125 .1655 450 ---- .1780B ---- .1780B .1660 +.0115 .1545 455 ---- .1665B ---- .1665B .1550 +.0110 .1440 460 ---- .1550B ---- .1550B .1445 +.0100 .1345 465 ---- .1445B ---- .1445B .1350 +.0095 .1255 470 ---- .1345B ---- .1345B .1260 +.0095 .1165 475 ---- .1255B ---- .1255B .1175 +.0085 .1090 480 ---- .1170B ---- .1170B .1095 +.0080 .1015 485 ---- .1090B ---- .1090B .1020 +.0075 .0945 490 ---- .1015B ---- .1015B .0950 +.0070 .0880 495 ---- .0945B ---- .0945B .0890 +.0070 .0820 500 ---- .0880B ---- .0880B .0830 +.0065 .0765 505 ---- .0815B ---- .0815B .0775 +.0060 .0715 510 ---- .0760B ---- .0760B .0720 +.0050 .0670 515 ---- .0710B ---- .0710B .0675 +.0050 .0625 520 ---- .0660B ---- .0660B .0630 +.0050 .0580 525 ---- .0615B ---- .0615B .0585 +.0040 .0545 530 ---- .0570B ---- .0570B .0550 +.0040 .0510 535 ---- .0530B ---- .0530B .0510 +.0035 .0475 540 ---- .0495B ---- .0495B .0480 +.0035 .0445 545 ---- .0460B ---- .0460B .0450 +.0030 .0420 550 ---- .0425B ---- .0425B .0420 +.0030 .0390 555 ---- .0395B ---- .0395B .0395 +.0025 .0370 560 ---- .0370B ---- .0370B .0370 +.0025 .0345 565 ---- .0345B ---- .0345B .0350 +.0025 .0325 570 ---- .0320B ---- .0320B .0330 +.0025 .0305 575 ---- .0300B ---- .0300B .0310 +.0020 .0290 600 ---- ---- ---- ---- .0230 +.0010 .0220 625 ---- ---- ---- ---- .0175 +.0005 .0170 650 ---- ---- ---- ---- .0135 UNCH .0135 675 ---- ---- ---- ---- .0105 -.0005 .0110 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7040 +.0445 3.6595 050 ---- ---- ---- ---- 3.4540 +.0445 3.4095 075 ---- ---- ---- ---- 3.2040 +.0445 3.1595 100 ---- ---- ---- ---- 2.9540 +.0445 2.9095 1000 ---- ---- ---- ---- .0015 UNCH .0015 1200 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- 2.7040 +.0445 2.6595 150 ---- ---- ---- ---- 2.4540 +.0445 2.4095 1500 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- 2.2040 +.0445 2.1595 200 ---- ---- ---- ---- 1.9540 +.0445 1.9095 2000 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- 1.7540 +.0445 1.7095 225 ---- ---- ---- ---- 1.7040 +.0445 1.6595 230 ---- ---- ---- ---- 1.6540 +.0445 1.6095 235 ---- ---- ---- ---- 1.6040 +.0445 1.5595 240 ---- ---- ---- ---- 1.5540 +.0445 1.5095 245 ---- ---- ---- ---- 1.5045 +.0440 1.4605 250 ---- ---- ---- ---- 1.4550 +.0435 1.4115 255 ---- ---- ---- ---- 1.4065 +.0435 1.3630 260 ---- 1.4155B 1.3055A 1.3055A 1.3585 +.0435 1.3150 265 ---- ---- ---- ---- 1.3110 +.0435 1.2675 270 ---- 1.3200B 1.2125A 1.2125A 1.2640 +.0435 1.2205 275 ---- ---- ---- ---- 1.2175 +.0430 1.1745 280 ---- 1.2265B 1.1220A 1.1220A 1.1715 +.0425 1.1290 285 ---- ---- ---- ---- 1.1265 +.0420 1.0845 290 ---- 1.1360B 1.0345A 1.0345A 1.0825 +.0415 1.0410 295 ---- ---- ---- ---- 1.0390 +.0405 .9985 300 ---- 1.0485B .9505A .9505A .9965 +.0400 .9565 305 ---- ---- ---- ---- .9550 +.0390 .9160 310 ---- .9640B .8700A .8700A .9140 +.0380 .8760 315 ---- ---- ---- ---- .8745 +.0375 .8370 320 ---- .8825B .7930A .7930A .8355 +.0365 .7990 325 ---- ---- ---- ---- .7970 +.0355 .7615 330 ---- .8040B .7195A .7195A .7595 +.0350 .7245 335 ---- ---- ---- ---- .7230 +.0345 .6885 340 ---- .7290B .6500A .6500A .6875 +.0340 .6535 345 ---- .6785B .6165A .6165A .6530 +.0335 .6195 350 ---- .6580B .5845A .5845A .6190 +.0320 .5870 355 ---- .6240B .5535A .5535A .5865 +.0315 .5550 360 ---- .5910B .5235A .5235A .5550 +.0305 .5245 365 ---- .5590B ---- .5590B .5250 +.0300 .4950 370 ---- .5285B ---- .5285B .4955 +.0285 .4670 4 375 ---- .4990B ---- .4990B .4680 +.0280 .4400 380 ---- .4705B ---- .4705B .4410 +.0265 .4145 385 ---- .4435B ---- .4435B .4155 +.0255 .3900 390 ---- .4175B ---- .4175B .3910 +.0240 .3670 395 ---- .3925B ---- .3925B .3680 +.0230 .3450 400 ---- .3690B ---- .3690B .3460 +.0220 .3240 405 ---- .3465B ---- .3465B .3250 +.0205 .3045 410 ---- .3255B ---- .3255B .3050 +.0190 .2860 415 ---- .3055B ---- .3055B .2865 +.0180 .2685 171 420 ---- .2865B ---- .2865B .2690 +.0170 .2520 425 ---- .2690B ---- .2690B .2525 +.0160 .2365 50 430 ---- .2520B ---- .2520B .2370 +.0155 .2215 435 ---- .2360B ---- .2360B .2225 +.0150 .2075 440 ---- .2215B ---- .2215B .2085 +.0140 .1945 445 ---- .2075B ---- .2075B .1960 +.0135 .1825 450 ---- .1940B ---- .1940B .1835 +.0125 .1710 455 ---- .1820B ---- .1820B .1720 +.0115 .1605 460 ---- .1700B ---- .1700B .1615 +.0115 .1500 465 ---- .1595B ---- .1595B .1515 +.0110 .1405 470 ---- .1490B ---- .1490B .1420 +.0100 .1320 475 ---- .1395B ---- .1395B .1330 +.0095 .1235 480 ---- .1305B ---- .1305B .1245 +.0090 .1155 485 ---- .1220B ---- .1220B .1165 +.0080 .1085 171 490 ---- .1140B ---- .1140B .1095 +.0080 .1015 495 ---- .1065B ---- .1065B .1025 +.0075 .0950 500 ---- .0995B ---- .0995B .0960 +.0070 .0890 505 ---- .0930B ---- .0930B .0900 +.0065 .0835 510 ---- .0870B ---- .0870B .0845 +.0060 .0785 515 ---- .0815B ---- .0815B .0790 +.0055 .0735 520 ---- .0760B ---- .0760B .0745 +.0055 .0690 525 ---- .0710B ---- .0710B .0700 +.0050 .0650 530 ---- .0665B ---- .0665B .0655 +.0045 .0610 535 ---- .0625B ---- .0625B .0615 +.0045 .0570 540 ---- .0580B ---- .0580B .0580 +.0040 .0540 545 ---- .0545B ---- .0545B .0545 +.0040 .0505 550 ---- .0505B ---- .0505B .0510 +.0035 .0475 555 ---- .0475B ---- .0475B .0480 +.0030 .0450 575 ---- .0360B ---- .0360B .0380 +.0025 .0355 600 ---- ---- ---- ---- .0290 +.0020 .0270 625 ---- ---- ---- ---- .0220 +.0015 .0205 650 ---- ---- ---- ---- .0170 +.0010 .0160 675 ---- ---- ---- ---- .0130 +.0005 .0125 700 ---- ---- ---- ---- .0105 +.0005 .0100 725 ---- ---- ---- ---- .0085 +.0005 .0080 750 ---- ---- ---- ---- .0070 +.0005 .0065 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7045 +.0455 3.6590 050 ---- ---- ---- ---- 3.4545 +.0455 3.4090 075 ---- ---- ---- ---- 3.2045 +.0455 3.1590 100 ---- ---- ---- ---- 2.9545 +.0455 2.9090 125 ---- ---- ---- ---- 2.7045 +.0455 2.6590 150 ---- ---- ---- ---- 2.4545 +.0455 2.4090 175 ---- ---- ---- ---- 2.2045 +.0455 2.1590 200 ---- ---- ---- ---- 1.9545 +.0455 1.9090 225 ---- ---- ---- ---- 1.7045 +.0455 1.6590 230 ---- ---- ---- ---- 1.6545 +.0455 1.6090 235 ---- ---- ---- ---- 1.6050 +.0450 1.5600 240 ---- ---- ---- ---- 1.5555 +.0445 1.5110 245 ---- ---- ---- ---- 1.5070 +.0440 1.4630 250 ---- ---- ---- ---- 1.4585 +.0435 1.4150 255 ---- ---- ---- ---- 1.4110 +.0430 1.3680 260 ---- ---- ---- ---- 1.3640 +.0430 1.3210 265 ---- ---- ---- ---- 1.3170 +.0420 1.2750 270 ---- ---- ---- ---- 1.2710 +.0415 1.2295 275 ---- ---- ---- ---- 1.2255 +.0410 1.1845 280 ---- ---- ---- ---- 1.1805 +.0405 1.1400 285 ---- ---- ---- ---- 1.1360 +.0400 1.0960 290 ---- ---- ---- ---- 1.0925 +.0395 1.0530 295 ---- ---- ---- ---- 1.0495 +.0390 1.0105 300 ---- ---- ---- ---- 1.0075 +.0385 .9690 305 ---- ---- ---- ---- .9660 +.0380 .9280 310 ---- ---- ---- ---- .9255 +.0370 .8885 315 ---- ---- ---- ---- .8855 +.0360 .8495 320 ---- ---- ---- ---- .8470 +.0355 .8115 325 ---- ---- ---- ---- .8090 +.0345 .7745 330 ---- ---- ---- ---- .7725 +.0340 .7385 335 ---- ---- ---- ---- .7365 +.0330 .7035 340 ---- ---- ---- ---- .7015 +.0320 .6695 345 ---- ---- ---- ---- .6680 +.0315 .6365 350 ---- ---- ---- ---- .6350 +.0305 .6045 355 ---- ---- ---- ---- .6030 +.0295 .5735 360 ---- ---- ---- ---- .5720 +.0285 .5435 365 ---- ---- ---- ---- .5425 +.0280 .5145 370 ---- ---- ---- ---- .5140 +.0270 .4870 375 ---- ---- ---- ---- .4865 +.0260 .4605 380 ---- ---- ---- ---- .4600 +.0250 .4350 385 ---- ---- ---- ---- .4350 +.0240 .4110 390 ---- ---- ---- ---- .4110 +.0230 .3880 395 ---- ---- ---- ---- .3885 +.0225 .3660 400 ---- ---- ---- ---- .3670 +.0215 .3455 405 ---- ---- ---- ---- .3465 +.0205 .3260 410 ---- ---- ---- ---- .3275 +.0200 .3075 415 ---- ---- ---- ---- .3090 +.0185 .2905 420 ---- ---- ---- ---- .2920 +.0180 .2740 425 ---- ---- ---- ---- .2755 +.0170 .2585 430 ---- ---- ---- ---- .2605 +.0165 .2440 435 ---- ---- ---- ---- .2455 +.0155 .2300 440 ---- ---- ---- ---- .2320 +.0150 .2170 445 ---- ---- ---- ---- .2190 +.0145 .2045 450 ---- ---- ---- ---- .2065 +.0140 .1925 455 ---- ---- ---- ---- .1945 +.0130 .1815 460 ---- ---- ---- ---- .1835 +.0120 .1715 465 ---- ---- ---- ---- .1735 +.0120 .1615 470 ---- ---- ---- ---- .1635 +.0115 .1520 475 ---- ---- ---- ---- .1540 +.0105 .1435 480 ---- ---- ---- ---- .1455 +.0100 .1355 485 ---- ---- ---- ---- .1375 +.0100 .1275 490 ---- ---- ---- ---- .1295 +.0090 .1205 495 ---- ---- ---- ---- .1225 +.0090 .1135 500 ---- ---- ---- ---- .1155 +.0085 .1070 505 ---- ---- ---- ---- .1090 +.0075 .1015 510 ---- ---- ---- ---- .1030 +.0075 .0955 515 ---- ---- ---- ---- .0975 +.0070 .0905 520 ---- ---- ---- ---- .0925 +.0070 .0855 525 ---- ---- ---- ---- .0875 +.0065 .0810 530 ---- ---- ---- ---- .0825 +.0060 .0765 535 ---- ---- ---- ---- .0785 +.0060 .0725 540 ---- ---- ---- ---- .0745 +.0055 .0690 545 ---- ---- ---- ---- .0705 +.0050 .0655 550 ---- ---- ---- ---- .0675 +.0050 .0625 555 ---- ---- ---- ---- .0640 +.0045 .0595 575 ---- ---- ---- ---- .0535 +.0040 .0495 600 ---- ---- ---- ---- .0440 +.0035 .0405 625 ---- ---- ---- ---- .0370 +.0030 .0340 650 ---- ---- ---- ---- .0320 +.0025 .0295 675 ---- ---- ---- ---- .0280 +.0020 .0260 700 ---- ---- ---- ---- .0250 +.0020 .0230 725 ---- ---- ---- ---- .0225 +.0015 .0210 750 ---- ---- ---- ---- .0205 +.0015 .0190 775 ---- ---- ---- ---- .0190 +.0010 .0180 800 ---- ---- ---- ---- .0180 +.0015 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7045 +.0455 3.6590 050 ---- ---- ---- ---- 3.4545 +.0455 3.4090 075 ---- ---- ---- ---- 3.2045 +.0455 3.1590 100 ---- ---- ---- ---- 2.9545 +.0455 2.9090 125 ---- ---- ---- ---- 2.7045 +.0455 2.6590 150 ---- ---- ---- ---- 2.4545 +.0455 2.4090 175 ---- ---- ---- ---- 2.2045 +.0455 2.1590 200 ---- ---- ---- ---- 1.9545 +.0455 1.9090 225 ---- ---- ---- ---- 1.7045 +.0455 1.6590 230 ---- ---- ---- ---- 1.6550 +.0450 1.6100 235 ---- ---- ---- ---- 1.6055 +.0445 1.5610 240 ---- ---- ---- ---- 1.5570 +.0440 1.5130 245 ---- ---- ---- ---- 1.5090 +.0440 1.4650 250 ---- ---- ---- ---- 1.4610 +.0430 1.4180 255 ---- ---- ---- ---- 1.4140 +.0425 1.3715 260 ---- ---- ---- ---- 1.3675 +.0425 1.3250 265 ---- ---- ---- ---- 1.3215 +.0420 1.2795 270 ---- ---- ---- ---- 1.2760 +.0415 1.2345 275 ---- ---- ---- ---- 1.2310 +.0410 1.1900 280 ---- ---- ---- ---- 1.1865 +.0405 1.1460 285 ---- ---- ---- ---- 1.1425 +.0395 1.1030 290 ---- ---- ---- ---- 1.0995 +.0390 1.0605 295 ---- ---- ---- ---- 1.0570 +.0385 1.0185 300 ---- ---- ---- ---- 1.0155 +.0380 .9775 305 ---- ---- ---- ---- .9750 +.0375 .9375 310 ---- ---- ---- ---- .9350 +.0365 .8985 315 ---- ---- ---- ---- .8960 +.0360 .8600 320 ---- ---- ---- ---- .8575 +.0350 .8225 325 ---- ---- ---- ---- .8205 +.0345 .7860 330 ---- ---- ---- ---- .7845 +.0340 .7505 335 ---- ---- ---- ---- .7490 +.0330 .7160 340 ---- ---- ---- ---- .7145 +.0320 .6825 345 ---- ---- ---- ---- .6815 +.0315 .6500 350 ---- ---- ---- ---- .6490 +.0305 .6185 355 ---- ---- ---- ---- .6175 +.0295 .5880 360 ---- ---- ---- ---- .5870 +.0285 .5585 365 ---- ---- ---- ---- .5580 +.0280 .5300 370 ---- ---- ---- ---- .5295 +.0270 .5025 375 ---- ---- ---- ---- .5025 +.0260 .4765 380 ---- ---- ---- ---- .4765 +.0255 .4510 385 ---- ---- ---- ---- .4515 +.0245 .4270 390 ---- ---- ---- ---- .4280 +.0235 .4045 4 395 ---- ---- ---- ---- .4055 +.0230 .3825 400 ---- ---- ---- ---- .3840 +.0220 .3620 405 ---- ---- ---- ---- .3635 +.0205 .3430 410 ---- ---- ---- ---- .3445 +.0200 .3245 415 ---- ---- ---- ---- .3265 +.0195 .3070 420 ---- ---- ---- ---- .3090 +.0185 .2905 425 ---- ---- ---- ---- .2930 +.0180 .2750 430 ---- ---- ---- ---- .2775 +.0170 .2605 435 ---- ---- ---- ---- .2625 +.0160 .2465 440 ---- ---- ---- ---- .2485 +.0155 .2330 445 ---- ---- ---- ---- .2355 +.0150 .2205 450 ---- ---- ---- ---- .2230 +.0145 .2085 455 ---- ---- ---- ---- .2110 +.0135 .1975 460 ---- ---- ---- ---- .2000 +.0130 .1870 465 ---- ---- ---- ---- .1890 +.0120 .1770 470 ---- ---- ---- ---- .1790 +.0120 .1670 475 ---- ---- ---- ---- .1695 +.0110 .1585 480 ---- ---- ---- ---- .1605 +.0105 .1500 485 ---- ---- ---- ---- .1520 +.0100 .1420 490 ---- ---- ---- ---- .1440 +.0095 .1345 495 ---- ---- ---- ---- .1365 +.0095 .1270 500 ---- ---- ---- ---- .1295 +.0090 .1205 505 ---- ---- ---- ---- .1225 +.0085 .1140 510 ---- ---- ---- ---- .1165 +.0080 .1085 515 ---- ---- ---- ---- .1105 +.0075 .1030 520 ---- ---- ---- ---- .1050 +.0075 .0975 525 ---- ---- ---- ---- .0995 +.0070 .0925 550 ---- ---- ---- ---- .0780 +.0055 .0725 575 ---- ---- ---- ---- .0630 +.0045 .0585 600 ---- ---- ---- ---- .0525 +.0035 .0490 625 ---- ---- ---- ---- .0450 +.0030 .0420 650 ---- ---- ---- ---- .0395 +.0030 .0365 675 ---- ---- ---- ---- .0350 +.0025 .0325 700 ---- ---- ---- ---- .0315 +.0020 .0295 725 ---- ---- ---- ---- .0285 +.0015 .0270 750 ---- ---- ---- ---- .0265 +.0015 .0250 775 ---- ---- ---- ---- .0245 +.0015 .0230 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7030 +.0455 3.6575 050 ---- ---- ---- ---- 3.4530 +.0455 3.4075 075 ---- ---- ---- ---- 3.2030 +.0455 3.1575 100 ---- ---- ---- ---- 2.9530 +.0455 2.9075 125 ---- ---- ---- ---- 2.7030 +.0455 2.6575 150 ---- ---- ---- ---- 2.4530 +.0455 2.4075 175 ---- ---- ---- ---- 2.2030 +.0455 2.1575 200 ---- ---- ---- ---- 1.9530 +.0455 1.9075 225 ---- ---- ---- ---- 1.7035 +.0450 1.6585 230 ---- ---- ---- ---- 1.6540 +.0445 1.6095 235 ---- ---- ---- ---- 1.6055 +.0440 1.5615 240 ---- ---- ---- ---- 1.5575 +.0435 1.5140 245 ---- ---- ---- ---- 1.5100 +.0435 1.4665 250 ---- ---- ---- ---- 1.4630 +.0430 1.4200 255 ---- ---- ---- ---- 1.4160 +.0420 1.3740 260 ---- ---- ---- ---- 1.3700 +.0415 1.3285 265 ---- ---- ---- ---- 1.3245 +.0410 1.2835 270 ---- ---- ---- ---- 1.2795 +.0405 1.2390 275 ---- ---- ---- ---- 1.2355 +.0405 1.1950 280 ---- ---- ---- ---- 1.1915 +.0400 1.1515 285 ---- ---- ---- ---- 1.1485 +.0395 1.1090 290 ---- ---- ---- ---- 1.1060 +.0390 1.0670 295 ---- ---- ---- ---- 1.0640 +.0380 1.0260 300 ---- ---- ---- ---- 1.0230 +.0375 .9855 305 ---- ---- ---- ---- .9830 +.0370 .9460 310 ---- ---- ---- ---- .9435 +.0360 .9075 315 ---- ---- ---- ---- .9050 +.0355 .8695 320 ---- ---- ---- ---- .8675 +.0345 .8330 325 ---- ---- ---- ---- .8310 +.0340 .7970 330 ---- ---- ---- ---- .7955 +.0335 .7620 335 ---- ---- ---- ---- .7605 +.0325 .7280 340 ---- ---- ---- ---- .7270 +.0320 .6950 345 ---- ---- ---- ---- .6940 +.0310 .6630 350 ---- ---- ---- ---- .6620 +.0300 .6320 355 ---- ---- ---- ---- .6315 +.0295 .6020 360 ---- ---- ---- ---- .6015 +.0285 .5730 365 ---- ---- ---- ---- .5725 +.0280 .5445 370 ---- ---- ---- ---- .5445 +.0270 .5175 375 ---- ---- ---- ---- .5175 +.0260 .4915 380 ---- ---- ---- ---- .4920 +.0255 .4665 385 ---- ---- ---- ---- .4675 +.0245 .4430 390 ---- ---- ---- ---- .4440 +.0235 .4205 395 ---- ---- ---- ---- .4215 +.0225 .3990 400 ---- ---- ---- ---- .4005 +.0220 .3785 405 ---- ---- ---- ---- .3800 +.0210 .3590 410 ---- ---- ---- ---- .3610 +.0200 .3410 415 ---- ---- ---- ---- .3430 +.0195 .3235 420 ---- ---- ---- ---- .3260 +.0190 .3070 425 ---- ---- ---- ---- .3095 +.0180 .2915 430 ---- ---- ---- ---- .2940 +.0175 .2765 435 ---- ---- ---- ---- .2795 +.0170 .2625 440 ---- ---- ---- ---- .2650 +.0155 .2495 445 ---- ---- ---- ---- .2520 +.0155 .2365 450 ---- ---- ---- ---- .2390 +.0145 .2245 455 ---- ---- ---- ---- .2270 +.0140 .2130 460 ---- ---- ---- ---- .2160 +.0135 .2025 465 ---- ---- ---- ---- .2050 +.0130 .1920 470 ---- ---- ---- ---- .1945 +.0120 .1825 475 ---- ---- ---- ---- .1850 +.0120 .1730 480 ---- ---- ---- ---- .1755 +.0110 .1645 485 ---- ---- ---- ---- .1670 +.0110 .1560 490 ---- ---- ---- ---- .1585 +.0100 .1485 495 ---- ---- ---- ---- .1510 +.0100 .1410 500 ---- ---- ---- ---- .1435 +.0095 .1340 505 ---- ---- ---- ---- .1365 +.0090 .1275 510 ---- ---- ---- ---- .1300 +.0085 .1215 515 ---- ---- ---- ---- .1240 +.0085 .1155 520 ---- ---- ---- ---- .1180 +.0080 .1100 525 ---- ---- ---- ---- .1125 +.0075 .1050 550 ---- ---- ---- ---- .0900 +.0065 .0835 575 ---- ---- ---- ---- .0735 +.0050 .0685 600 ---- ---- ---- ---- .0620 +.0040 .0580 625 ---- ---- ---- ---- .0540 +.0035 .0505 650 ---- ---- ---- ---- .0475 +.0030 .0445 675 ---- ---- ---- ---- .0430 +.0030 .0400 700 ---- ---- ---- ---- .0390 +.0025 .0365 725 ---- ---- ---- ---- .0355 +.0020 .0335 750 ---- ---- ---- ---- .0330 +.0020 .0310 775 ---- ---- ---- ---- .0310 +.0015 .0295 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7030 +.0455 3.6575 050 ---- ---- ---- ---- 3.4530 +.0455 3.4075 075 ---- ---- ---- ---- 3.2030 +.0455 3.1575 100 ---- ---- ---- ---- 2.9530 +.0455 2.9075 125 ---- ---- ---- ---- 2.7030 +.0455 2.6575 150 ---- ---- ---- ---- 2.4530 +.0455 2.4075 175 ---- ---- ---- ---- 2.2030 +.0455 2.1575 200 ---- ---- ---- ---- 1.9530 +.0455 1.9075 225 ---- ---- ---- ---- 1.7040 +.0445 1.6595 230 ---- ---- ---- ---- 1.6550 +.0440 1.6110 235 ---- ---- ---- ---- 1.6070 +.0435 1.5635 240 ---- ---- ---- ---- 1.5595 +.0435 1.5160 245 ---- ---- ---- ---- 1.5125 +.0430 1.4695 250 ---- ---- ---- ---- 1.4655 +.0420 1.4235 255 ---- ---- ---- ---- 1.4195 +.0420 1.3775 260 ---- ---- ---- ---- 1.3740 +.0415 1.3325 265 ---- ---- ---- ---- 1.3290 +.0410 1.2880 270 ---- ---- ---- ---- 1.2845 +.0405 1.2440 275 ---- ---- ---- ---- 1.2405 +.0400 1.2005 280 ---- ---- ---- ---- 1.1970 +.0395 1.1575 285 ---- ---- ---- ---- 1.1545 +.0390 1.1155 290 ---- ---- ---- ---- 1.1125 +.0385 1.0740 295 ---- ---- ---- ---- 1.0710 +.0375 1.0335 300 ---- ---- ---- ---- 1.0305 +.0370 .9935 305 ---- ---- ---- ---- .9910 +.0365 .9545 310 ---- ---- ---- ---- .9520 +.0360 .9160 315 ---- ---- ---- ---- .9140 +.0350 .8790 320 ---- ---- ---- ---- .8770 +.0345 .8425 325 ---- ---- ---- ---- .8410 +.0340 .8070 330 ---- ---- ---- ---- .8055 +.0330 .7725 335 ---- ---- ---- ---- .7715 +.0325 .7390 340 ---- ---- ---- ---- .7380 +.0315 .7065 345 ---- ---- ---- ---- .7055 +.0310 .6745 350 ---- ---- ---- ---- .6740 +.0300 .6440 355 ---- ---- ---- ---- .6435 +.0295 .6140 360 ---- ---- ---- ---- .6135 +.0285 .5850 365 ---- ---- ---- ---- .5850 +.0275 .5575 370 ---- ---- ---- ---- .5575 +.0270 .5305 375 ---- ---- ---- ---- .5310 +.0260 .5050 380 ---- ---- ---- ---- .5050 +.0250 .4800 385 ---- ---- ---- ---- .4810 +.0245 .4565 390 ---- ---- ---- ---- .4575 +.0235 .4340 395 ---- ---- ---- ---- .4355 +.0230 .4125 400 ---- ---- ---- ---- .4145 +.0220 .3925 405 ---- ---- ---- ---- .3945 +.0215 .3730 410 ---- ---- ---- ---- .3750 +.0200 .3550 415 ---- ---- ---- ---- .3570 +.0195 .3375 420 ---- ---- ---- ---- .3400 +.0190 .3210 425 ---- ---- ---- ---- .3235 +.0180 .3055 430 ---- ---- ---- ---- .3080 +.0175 .2905 435 ---- ---- ---- ---- .2935 +.0170 .2765 440 ---- ---- ---- ---- .2795 +.0165 .2630 445 ---- ---- ---- ---- .2660 +.0160 .2500 450 ---- ---- ---- ---- .2530 +.0150 .2380 455 ---- ---- ---- ---- .2410 +.0145 .2265 460 ---- ---- ---- ---- .2295 +.0140 .2155 465 ---- ---- ---- ---- .2185 +.0135 .2050 470 ---- ---- ---- ---- .2080 +.0130 .1950 475 ---- ---- ---- ---- .1980 +.0120 .1860 480 ---- ---- ---- ---- .1885 +.0115 .1770 485 ---- ---- ---- ---- .1795 +.0110 .1685 490 ---- ---- ---- ---- .1710 +.0105 .1605 495 ---- ---- ---- ---- .1630 +.0100 .1530 500 ---- ---- ---- ---- .1555 +.0100 .1455 505 ---- ---- ---- ---- .1485 +.0095 .1390 510 ---- ---- ---- ---- .1415 +.0090 .1325 515 ---- ---- ---- ---- .1355 +.0090 .1265 520 ---- ---- ---- ---- .1290 +.0080 .1210 525 ---- ---- ---- ---- .1235 +.0080 .1155 550 ---- ---- ---- ---- .1000 +.0070 .0930 575 ---- ---- ---- ---- .0830 +.0055 .0775 600 ---- ---- ---- ---- .0705 +.0045 .0660 625 ---- ---- ---- ---- .0620 +.0040 .0580 650 ---- ---- ---- ---- .0550 +.0035 .0515 675 ---- ---- ---- ---- .0500 +.0030 .0470 700 ---- ---- ---- ---- .0455 +.0025 .0430 725 ---- ---- ---- ---- .0425 +.0030 .0395 750 ---- ---- ---- ---- .0395 +.0025 .0370 775 ---- ---- ---- ---- .0375 +.0025 .0350 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7025 +.0460 3.6565 050 ---- ---- ---- ---- 3.4525 +.0460 3.4065 075 ---- ---- ---- ---- 3.2025 +.0460 3.1565 100 ---- ---- ---- ---- 2.9525 +.0460 2.9065 125 ---- ---- ---- ---- 2.7025 +.0460 2.6565 150 ---- ---- ---- ---- 2.4525 +.0460 2.4065 175 ---- ---- ---- ---- 2.2025 +.0460 2.1565 200 ---- ---- ---- ---- 1.9525 +.0460 1.9065 225 ---- ---- ---- ---- 1.7045 +.0445 1.6600 230 ---- ---- ---- ---- 1.6565 +.0445 1.6120 235 ---- ---- ---- ---- 1.6085 +.0440 1.5645 240 ---- ---- ---- ---- 1.5615 +.0435 1.5180 245 ---- ---- ---- ---- 1.5150 +.0430 1.4720 250 ---- ---- ---- ---- 1.4685 +.0425 1.4260 255 ---- ---- ---- ---- 1.4230 +.0420 1.3810 260 ---- ---- ---- ---- 1.3780 +.0415 1.3365 265 ---- ---- ---- ---- 1.3335 +.0415 1.2920 270 ---- ---- ---- ---- 1.2895 +.0410 1.2485 275 ---- ---- ---- ---- 1.2460 +.0405 1.2055 280 ---- ---- ---- ---- 1.2030 +.0395 1.1635 285 ---- ---- ---- ---- 1.1605 +.0390 1.1215 290 ---- ---- ---- ---- 1.1190 +.0385 1.0805 295 ---- ---- ---- ---- 1.0780 +.0375 1.0405 300 ---- ---- ---- ---- 1.0380 +.0370 1.0010 305 ---- ---- ---- ---- .9990 +.0370 .9620 310 ---- ---- ---- ---- .9605 +.0360 .9245 315 ---- ---- ---- ---- .9230 +.0355 .8875 320 ---- ---- ---- ---- .8865 +.0345 .8520 325 ---- ---- ---- ---- .8510 +.0340 .8170 330 ---- ---- ---- ---- .8160 +.0335 .7825 335 ---- ---- ---- ---- .7820 +.0325 .7495 340 ---- ---- ---- ---- .7490 +.0315 .7175 345 ---- ---- ---- ---- .7170 +.0310 .6860 350 ---- ---- ---- ---- .6860 +.0305 .6555 355 ---- ---- ---- ---- .6555 +.0295 .6260 360 ---- ---- ---- ---- .6260 +.0285 .5975 365 ---- ---- ---- ---- .5980 +.0280 .5700 370 ---- ---- ---- ---- .5705 +.0270 .5435 375 ---- ---- ---- ---- .5440 +.0260 .5180 380 ---- ---- ---- ---- .5190 +.0260 .4930 385 ---- ---- ---- ---- .4945 +.0245 .4700 390 ---- ---- ---- ---- .4715 +.0240 .4475 395 ---- ---- ---- ---- .4495 +.0235 .4260 400 ---- ---- ---- ---- .4285 +.0225 .4060 405 ---- ---- ---- ---- .4085 +.0215 .3870 410 ---- ---- ---- ---- .3895 +.0210 .3685 415 ---- ---- ---- ---- .3715 +.0200 .3515 420 ---- ---- ---- ---- .3545 +.0195 .3350 425 ---- ---- ---- ---- .3380 +.0185 .3195 430 ---- ---- ---- ---- .3225 +.0180 .3045 435 ---- ---- ---- ---- .3075 +.0170 .2905 440 ---- ---- ---- ---- .2935 +.0165 .2770 445 ---- ---- ---- ---- .2800 +.0160 .2640 450 ---- ---- ---- ---- .2670 +.0155 .2515 455 ---- ---- ---- ---- .2550 +.0150 .2400 460 ---- ---- ---- ---- .2435 +.0145 .2290 465 ---- ---- ---- ---- .2320 +.0135 .2185 470 ---- ---- ---- ---- .2215 +.0130 .2085 475 ---- ---- ---- ---- .2115 +.0130 .1985 480 ---- ---- ---- ---- .2020 +.0125 .1895 485 ---- ---- ---- ---- .1930 +.0120 .1810 490 ---- ---- ---- ---- .1840 +.0110 .1730 495 ---- ---- ---- ---- .1760 +.0110 .1650 500 ---- ---- ---- ---- .1685 +.0110 .1575 505 ---- ---- ---- ---- .1610 +.0100 .1510 510 ---- ---- ---- ---- .1540 +.0100 .1440 515 ---- ---- ---- ---- .1475 +.0095 .1380 520 ---- ---- ---- ---- .1410 +.0090 .1320 525 ---- ---- ---- ---- .1350 +.0085 .1265 550 ---- ---- ---- ---- .1105 +.0070 .1035 575 ---- ---- ---- ---- .0925 +.0060 .0865 600 ---- ---- ---- ---- .0800 +.0050 .0750 625 ---- ---- ---- ---- .0705 +.0045 .0660 650 ---- ---- ---- ---- .0635 +.0040 .0595 675 ---- ---- ---- ---- .0580 +.0040 .0540 700 ---- ---- ---- ---- .0530 +.0030 .0500 725 ---- ---- ---- ---- .0495 +.0030 .0465 750 ---- ---- ---- ---- .0465 +.0025 .0440 775 ---- ---- ---- ---- .0445 +.0025 .0420 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7025 +.0460 3.6565 050 ---- ---- ---- ---- 3.4525 +.0460 3.4065 075 ---- ---- ---- ---- 3.2025 +.0460 3.1565 100 ---- ---- ---- ---- 2.9525 +.0460 2.9065 125 ---- ---- ---- ---- 2.7025 +.0460 2.6565 150 ---- ---- ---- ---- 2.4525 +.0460 2.4065 175 ---- ---- ---- ---- 2.2025 +.0460 2.1565 200 ---- ---- ---- ---- 1.9525 +.0460 1.9065 225 ---- ---- ---- ---- 1.7060 +.0445 1.6615 230 ---- ---- ---- ---- 1.6585 +.0440 1.6145 235 ---- ---- ---- ---- 1.6110 +.0435 1.5675 240 ---- ---- ---- ---- 1.5645 +.0430 1.5215 245 ---- ---- ---- ---- 1.5185 +.0430 1.4755 250 ---- ---- ---- ---- 1.4725 +.0420 1.4305 255 ---- ---- ---- ---- 1.4275 +.0420 1.3855 260 ---- ---- ---- ---- 1.3830 +.0415 1.3415 265 ---- ---- ---- ---- 1.3385 +.0405 1.2980 270 ---- ---- ---- ---- 1.2950 +.0400 1.2550 275 ---- ---- ---- ---- 1.2520 +.0395 1.2125 280 ---- ---- ---- ---- 1.2095 +.0390 1.1705 285 ---- ---- ---- ---- 1.1680 +.0390 1.1290 290 ---- ---- ---- ---- 1.1270 +.0385 1.0885 295 ---- ---- ---- ---- 1.0865 +.0375 1.0490 300 ---- ---- ---- ---- 1.0470 +.0370 1.0100 305 ---- ---- ---- ---- 1.0080 +.0365 .9715 310 ---- ---- ---- ---- .9700 +.0355 .9345 315 ---- ---- ---- ---- .9330 +.0350 .8980 320 ---- ---- ---- ---- .8970 +.0345 .8625 325 ---- ---- ---- ---- .8620 +.0340 .8280 330 ---- ---- ---- ---- .8275 +.0330 .7945 335 ---- ---- ---- ---- .7940 +.0325 .7615 340 ---- ---- ---- ---- .7615 +.0315 .7300 345 ---- ---- ---- ---- .7295 +.0305 .6990 350 ---- ---- ---- ---- .6990 +.0305 .6685 355 ---- ---- ---- ---- .6690 +.0295 .6395 360 ---- ---- ---- ---- .6400 +.0290 .6110 365 ---- ---- ---- ---- .6115 +.0275 .5840 370 ---- ---- ---- ---- .5845 +.0270 .5575 375 ---- ---- ---- ---- .5585 +.0265 .5320 380 ---- ---- ---- ---- .5335 +.0255 .5080 385 ---- ---- ---- ---- .5095 +.0250 .4845 390 ---- ---- ---- ---- .4865 +.0240 .4625 395 ---- ---- ---- ---- .4645 +.0235 .4410 400 ---- ---- ---- ---- .4435 +.0225 .4210 405 ---- ---- ---- ---- .4240 +.0220 .4020 410 ---- ---- ---- ---- .4050 +.0210 .3840 415 ---- ---- ---- ---- .3870 +.0205 .3665 420 ---- ---- ---- ---- .3700 +.0200 .3500 425 ---- ---- ---- ---- .3535 +.0190 .3345 430 ---- ---- ---- ---- .3380 +.0185 .3195 435 ---- ---- ---- ---- .3230 +.0175 .3055 440 ---- ---- ---- ---- .3090 +.0170 .2920 445 ---- ---- ---- ---- .2955 +.0165 .2790 450 ---- ---- ---- ---- .2825 +.0160 .2665 455 ---- ---- ---- ---- .2700 +.0150 .2550 460 ---- ---- ---- ---- .2585 +.0150 .2435 465 ---- ---- ---- ---- .2470 +.0140 .2330 470 ---- ---- ---- ---- .2365 +.0140 .2225 475 ---- ---- ---- ---- .2260 +.0130 .2130 480 ---- ---- ---- ---- .2165 +.0130 .2035 485 ---- ---- ---- ---- .2070 +.0120 .1950 490 ---- ---- ---- ---- .1985 +.0120 .1865 495 ---- ---- ---- ---- .1900 +.0115 .1785 500 ---- ---- ---- ---- .1820 +.0110 .1710 505 ---- ---- ---- ---- .1745 +.0105 .1640 510 ---- ---- ---- ---- .1675 +.0105 .1570 515 ---- ---- ---- ---- .1605 +.0100 .1505 520 ---- ---- ---- ---- .1540 +.0095 .1445 525 ---- ---- ---- ---- .1480 +.0090 .1390 550 ---- ---- ---- ---- .1225 +.0080 .1145 575 ---- ---- ---- ---- .1040 +.0070 .0970 600 ---- ---- ---- ---- .0905 +.0060 .0845 625 ---- ---- ---- ---- .0805 +.0050 .0755 650 ---- ---- ---- ---- .0730 +.0045 .0685 675 ---- ---- ---- ---- .0670 +.0040 .0630 700 ---- ---- ---- ---- .0620 +.0035 .0585 725 ---- ---- ---- ---- .0580 +.0030 .0550 750 ---- ---- ---- ---- .0550 +.0030 .0520 775 ---- ---- ---- ---- .0525 +.0030 .0495 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6995 +.0460 3.6535 050 ---- ---- ---- ---- 3.4495 +.0460 3.4035 075 ---- ---- ---- ---- 3.1995 +.0460 3.1535 100 ---- ---- ---- ---- 2.9495 +.0460 2.9035 125 ---- ---- ---- ---- 2.6995 +.0460 2.6535 150 ---- ---- ---- ---- 2.4495 +.0460 2.4035 175 ---- ---- ---- ---- 2.1995 +.0460 2.1535 200 ---- ---- ---- ---- 1.9495 +.0460 1.9035 225 ---- ---- ---- ---- 1.7010 +.0445 1.6565 250 ---- ---- ---- ---- 1.4680 +.0425 1.4255 260 ---- ---- ---- ---- 1.3795 +.0415 1.3380 265 ---- ---- ---- ---- 1.3360 +.0405 1.2955 270 ---- ---- ---- ---- 1.2935 +.0400 1.2535 275 ---- ---- ---- ---- 1.2515 +.0395 1.2120 280 ---- ---- ---- ---- 1.2105 +.0395 1.1710 285 ---- ---- ---- ---- 1.1700 +.0390 1.1310 290 ---- ---- ---- ---- 1.1300 +.0380 1.0920 295 ---- ---- ---- ---- 1.0905 +.0375 1.0530 300 ---- ---- ---- ---- 1.0520 +.0365 1.0155 305 ---- ---- ---- ---- 1.0140 +.0360 .9780 310 ---- ---- ---- ---- .9770 +.0355 .9415 315 ---- ---- ---- ---- .9405 +.0350 .9055 320 ---- ---- ---- ---- .9050 +.0345 .8705 325 ---- ---- ---- ---- .8700 +.0335 .8365 330 ---- ---- ---- ---- .8360 +.0330 .8030 335 ---- ---- ---- ---- .8025 +.0320 .7705 340 ---- ---- ---- ---- .7700 +.0315 .7385 345 ---- ---- ---- ---- .7385 +.0310 .7075 350 ---- ---- ---- ---- .7075 +.0300 .6775 355 ---- ---- ---- ---- .6780 +.0295 .6485 360 ---- ---- ---- ---- .6490 +.0285 .6205 365 ---- ---- ---- ---- .6215 +.0280 .5935 370 ---- ---- ---- ---- .5945 +.0270 .5675 375 ---- ---- ---- ---- .5685 +.0260 .5425 380 ---- ---- ---- ---- .5440 +.0255 .5185 385 ---- ---- ---- ---- .5200 +.0245 .4955 390 ---- ---- ---- ---- .4975 +.0240 .4735 395 ---- ---- ---- ---- .4755 +.0230 .4525 400 ---- ---- ---- ---- .4550 +.0225 .4325 405 ---- ---- ---- ---- .4355 +.0220 .4135 410 ---- ---- ---- ---- .4165 +.0210 .3955 415 ---- ---- ---- ---- .3985 +.0205 .3780 420 ---- ---- ---- ---- .3815 +.0195 .3620 425 ---- ---- ---- ---- .3655 +.0195 .3460 430 ---- ---- ---- ---- .3500 +.0185 .3315 435 ---- ---- ---- ---- .3350 +.0180 .3170 440 ---- ---- ---- ---- .3210 +.0175 .3035 445 ---- ---- ---- ---- .3075 +.0170 .2905 450 ---- ---- ---- ---- .2945 +.0165 .2780 455 ---- ---- ---- ---- .2820 +.0155 .2665 460 ---- ---- ---- ---- .2700 +.0150 .2550 465 ---- ---- ---- ---- .2590 +.0150 .2440 470 ---- ---- ---- ---- .2480 +.0140 .2340 475 ---- ---- ---- ---- .2375 +.0135 .2240 480 ---- ---- ---- ---- .2280 +.0130 .2150 485 ---- ---- ---- ---- .2185 +.0125 .2060 490 ---- ---- ---- ---- .2095 +.0120 .1975 495 ---- ---- ---- ---- .2010 +.0115 .1895 500 ---- ---- ---- ---- .1930 +.0115 .1815 505 ---- ---- ---- ---- .1855 +.0110 .1745 510 ---- ---- ---- ---- .1780 +.0105 .1675 515 ---- ---- ---- ---- .1710 +.0100 .1610 520 ---- ---- ---- ---- .1645 +.0100 .1545 525 ---- ---- ---- ---- .1585 +.0095 .1490 550 ---- ---- ---- ---- .1320 +.0080 .1240 575 ---- ---- ---- ---- .1130 +.0070 .1060 600 ---- ---- ---- ---- .0990 +.0060 .0930 625 ---- ---- ---- ---- .0890 +.0055 .0835 650 ---- ---- ---- ---- .0810 +.0050 .0760 675 ---- ---- ---- ---- .0745 +.0040 .0705 700 ---- ---- ---- ---- .0695 +.0040 .0655 725 ---- ---- ---- ---- .0655 +.0035 .0620 750 ---- ---- ---- ---- .0620 +.0030 .0590 775 ---- ---- ---- ---- .0595 +.0030 .0565 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6995 +.0460 3.6535 050 ---- ---- ---- ---- 3.4495 +.0460 3.4035 075 ---- ---- ---- ---- 3.1995 +.0460 3.1535 100 ---- ---- ---- ---- 2.9495 +.0460 2.9035 125 ---- ---- ---- ---- 2.6995 +.0460 2.6535 150 ---- ---- ---- ---- 2.4495 +.0460 2.4035 175 ---- ---- ---- ---- 2.1995 +.0460 2.1535 200 ---- ---- ---- ---- 1.9495 +.0460 1.9035 225 ---- ---- ---- ---- 1.7025 +.0445 1.6580 250 ---- ---- ---- ---- 1.4720 +.0425 1.4295 275 ---- ---- ---- ---- 1.2580 +.0395 1.2185 280 ---- ---- ---- ---- 1.2170 +.0385 1.1785 285 ---- ---- ---- ---- 1.1770 +.0385 1.1385 290 ---- ---- ---- ---- 1.1375 +.0375 1.1000 295 ---- ---- ---- ---- 1.0990 +.0375 1.0615 300 ---- ---- ---- ---- 1.0605 +.0365 1.0240 305 ---- ---- ---- ---- 1.0230 +.0355 .9875 310 ---- ---- ---- ---- .9865 +.0355 .9510 315 ---- ---- ---- ---- .9505 +.0350 .9155 320 ---- ---- ---- ---- .9150 +.0340 .8810 325 ---- ---- ---- ---- .8805 +.0335 .8470 330 ---- ---- ---- ---- .8465 +.0325 .8140 335 ---- ---- ---- ---- .8140 +.0320 .7820 340 ---- ---- ---- ---- .7815 +.0310 .7505 345 ---- ---- ---- ---- .7505 +.0310 .7195 350 ---- ---- ---- ---- .7200 +.0300 .6900 355 ---- ---- ---- ---- .6905 +.0290 .6615 360 ---- ---- ---- ---- .6620 +.0285 .6335 365 ---- ---- ---- ---- .6345 +.0280 .6065 370 ---- ---- ---- ---- .6080 +.0270 .5810 375 ---- ---- ---- ---- .5820 +.0260 .5560 380 ---- ---- ---- ---- .5575 +.0255 .5320 385 ---- ---- ---- ---- .5340 +.0250 .5090 390 ---- ---- ---- ---- .5115 +.0245 .4870 395 ---- ---- ---- ---- .4900 +.0235 .4665 400 ---- ---- ---- ---- .4690 +.0225 .4465 405 ---- ---- ---- ---- .4495 +.0220 .4275 410 ---- ---- ---- ---- .4310 +.0215 .4095 415 ---- ---- ---- ---- .4130 +.0205 .3925 420 ---- ---- ---- ---- .3960 +.0200 .3760 425 ---- ---- ---- ---- .3800 +.0195 .3605 430 ---- ---- ---- ---- .3645 +.0190 .3455 435 ---- ---- ---- ---- .3495 +.0180 .3315 440 ---- ---- ---- ---- .3355 +.0180 .3175 445 ---- ---- ---- ---- .3220 +.0175 .3045 450 ---- ---- ---- ---- .3085 +.0165 .2920 455 ---- ---- ---- ---- .2965 +.0160 .2805 460 ---- ---- ---- ---- .2845 +.0155 .2690 465 ---- ---- ---- ---- .2730 +.0150 .2580 470 ---- ---- ---- ---- .2620 +.0145 .2475 475 ---- ---- ---- ---- .2515 +.0140 .2375 480 ---- ---- ---- ---- .2415 +.0135 .2280 485 ---- ---- ---- ---- .2320 +.0130 .2190 490 ---- ---- ---- ---- .2230 +.0125 .2105 495 ---- ---- ---- ---- .2145 +.0120 .2025 500 ---- ---- ---- ---- .2065 +.0120 .1945 505 ---- ---- ---- ---- .1985 +.0115 .1870 510 ---- ---- ---- ---- .1910 +.0110 .1800 515 ---- ---- ---- ---- .1840 +.0105 .1735 520 ---- ---- ---- ---- .1770 +.0100 .1670 525 ---- ---- ---- ---- .1710 +.0100 .1610 550 ---- ---- ---- ---- .1440 +.0085 .1355 575 ---- ---- ---- ---- .1240 +.0075 .1165 600 ---- ---- ---- ---- .1095 +.0065 .1030 625 ---- ---- ---- ---- .0990 +.0060 .0930 650 ---- ---- ---- ---- .0905 +.0050 .0855 675 ---- ---- ---- ---- .0840 +.0045 .0795 700 ---- ---- ---- ---- .0790 +.0045 .0745 725 ---- ---- ---- ---- .0745 +.0040 .0705 750 ---- ---- ---- ---- .0710 +.0035 .0675 775 ---- ---- ---- ---- .0685 +.0035 .0650 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4495 +.0460 3.4035 075 ---- ---- ---- ---- 3.1995 +.0460 3.1535 100 ---- ---- ---- ---- 2.9495 +.0460 2.9035 125 ---- ---- ---- ---- 2.6995 +.0460 2.6535 150 ---- ---- ---- ---- 2.4495 +.0460 2.4035 175 ---- ---- ---- ---- 2.1995 +.0460 2.1535 200 ---- ---- ---- ---- 1.9495 +.0460 1.9035 225 ---- ---- ---- ---- 1.7035 +.0440 1.6595 250 ---- ---- ---- ---- 1.4750 +.0415 1.4335 275 ---- ---- ---- ---- 1.2635 +.0395 1.2240 285 ---- ---- ---- ---- 1.1830 +.0380 1.1450 290 ---- ---- ---- ---- 1.1440 +.0375 1.1065 295 ---- ---- ---- ---- 1.1055 +.0370 1.0685 300 ---- ---- ---- ---- 1.0680 +.0365 1.0315 305 ---- ---- ---- ---- 1.0310 +.0360 .9950 310 ---- ---- ---- ---- .9945 +.0355 .9590 315 ---- ---- ---- ---- .9585 +.0345 .9240 320 ---- ---- ---- ---- .9235 +.0340 .8895 325 ---- ---- ---- ---- .8895 +.0335 .8560 330 ---- ---- ---- ---- .8560 +.0325 .8235 335 ---- ---- ---- ---- .8230 +.0320 .7910 340 ---- ---- ---- ---- .7915 +.0315 .7600 345 ---- ---- ---- ---- .7605 +.0310 .7295 350 ---- ---- ---- ---- .7300 +.0295 .7005 355 ---- ---- ---- ---- .7010 +.0295 .6715 360 ---- ---- ---- ---- .6725 +.0285 .6440 365 ---- ---- ---- ---- .6450 +.0275 .6175 370 ---- ---- ---- ---- .6185 +.0270 .5915 375 ---- ---- ---- ---- .5935 +.0265 .5670 380 ---- ---- ---- ---- .5690 +.0260 .5430 385 ---- ---- ---- ---- .5455 +.0250 .5205 390 ---- ---- ---- ---- .5230 +.0245 .4985 395 ---- ---- ---- ---- .5015 +.0235 .4780 400 ---- ---- ---- ---- .4810 +.0230 .4580 405 ---- ---- ---- ---- .4615 +.0225 .4390 410 ---- ---- ---- ---- .4425 +.0215 .4210 415 ---- ---- ---- ---- .4250 +.0210 .4040 420 ---- ---- ---- ---- .4080 +.0200 .3880 1 425 ---- ---- ---- ---- .3920 +.0195 .3725 430 ---- ---- ---- ---- .3765 +.0190 .3575 435 ---- ---- ---- ---- .3615 +.0185 .3430 440 ---- ---- ---- ---- .3475 +.0180 .3295 445 ---- ---- ---- ---- .3335 +.0170 .3165 450 ---- ---- ---- ---- .3205 +.0165 .3040 455 ---- ---- ---- ---- .3080 +.0160 .2920 460 ---- ---- ---- ---- .2960 +.0155 .2805 465 ---- ---- ---- ---- .2845 +.0150 .2695 470 ---- ---- ---- ---- .2735 +.0145 .2590 475 ---- ---- ---- ---- .2630 +.0140 .2490 480 ---- ---- ---- ---- .2530 +.0135 .2395 485 ---- ---- ---- ---- .2435 +.0135 .2300 490 ---- ---- ---- ---- .2345 +.0130 .2215 495 ---- ---- ---- ---- .2255 +.0125 .2130 500 ---- ---- ---- ---- .2175 +.0125 .2050 505 ---- ---- ---- ---- .2095 +.0120 .1975 510 ---- ---- ---- ---- .2020 +.0115 .1905 515 ---- ---- ---- ---- .1945 +.0110 .1835 520 ---- ---- ---- ---- .1875 +.0105 .1770 525 ---- ---- ---- ---- .1810 +.0100 .1710 550 ---- ---- ---- ---- .1535 +.0085 .1450 575 ---- ---- ---- ---- .1335 +.0080 .1255 600 ---- ---- ---- ---- .1185 +.0070 .1115 1000 625 ---- ---- ---- ---- .1075 +.0060 .1015 650 ---- ---- ---- ---- .0990 +.0055 .0935 675 ---- ---- ---- ---- .0925 +.0050 .0875 700 ---- ---- ---- ---- .0870 +.0050 .0820 1150 725 ---- ---- ---- ---- .0825 +.0045 .0780 750 ---- ---- ---- ---- .0790 +.0040 .0750 775 ---- ---- ---- ---- .0760 +.0040 .0720 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4415 +.0460 3.3955 075 ---- ---- ---- ---- 3.1915 +.0460 3.1455 100 ---- ---- ---- ---- 2.9415 +.0460 2.8955 125 ---- ---- ---- ---- 2.6915 +.0460 2.6455 150 ---- ---- ---- ---- 2.4415 +.0460 2.3955 175 ---- ---- ---- ---- 2.1915 +.0460 2.1455 200 ---- ---- ---- ---- 1.9420 +.0455 1.8965 225 ---- ---- ---- ---- 1.7025 +.0435 1.6590 250 ---- ---- ---- ---- 1.4770 +.0415 1.4355 275 ---- ---- ---- ---- 1.2640 +.0390 1.2250 285 ---- ---- ---- ---- 1.1830 +.0380 1.1450 290 ---- ---- ---- ---- 1.1435 +.0375 1.1060 295 ---- ---- ---- ---- 1.1045 +.0365 1.0680 300 ---- ---- ---- ---- 1.0665 +.0360 1.0305 305 ---- ---- ---- ---- 1.0295 +.0355 .9940 310 ---- ---- ---- ---- .9935 +.0350 .9585 315 ---- ---- ---- ---- .9580 +.0345 .9235 320 ---- ---- ---- ---- .9235 +.0335 .8900 325 ---- ---- ---- ---- .8900 +.0330 .8570 330 ---- ---- ---- ---- .8570 +.0325 .8245 335 ---- ---- ---- ---- .8250 +.0315 .7935 340 ---- ---- ---- ---- .7940 +.0310 .7630 345 ---- ---- ---- ---- .7635 +.0305 .7330 350 ---- ---- ---- ---- .7340 +.0300 .7040 355 ---- ---- ---- ---- .7050 +.0290 .6760 360 ---- ---- ---- ---- .6775 +.0285 .6490 365 ---- ---- ---- ---- .6505 +.0275 .6230 370 ---- ---- ---- ---- .6245 +.0270 .5975 375 ---- ---- ---- ---- .5995 +.0265 .5730 380 ---- ---- ---- ---- .5755 +.0255 .5500 385 ---- ---- ---- ---- .5525 +.0250 .5275 390 ---- ---- ---- ---- .5305 +.0245 .5060 395 ---- ---- ---- ---- .5095 +.0235 .4860 400 ---- ---- ---- ---- .4895 +.0230 .4665 405 ---- ---- ---- ---- .4705 +.0225 .4480 410 ---- ---- ---- ---- .4520 +.0215 .4305 415 ---- ---- ---- ---- .4345 +.0210 .4135 420 ---- ---- ---- ---- .4180 +.0205 .3975 425 ---- ---- ---- ---- .4020 +.0195 .3825 430 ---- ---- ---- ---- .3865 +.0190 .3675 435 ---- ---- ---- ---- .3720 +.0185 .3535 440 ---- ---- ---- ---- .3580 +.0180 .3400 445 ---- ---- ---- ---- .3445 +.0175 .3270 450 ---- ---- ---- ---- .3315 +.0170 .3145 455 ---- ---- ---- ---- .3190 +.0165 .3025 460 ---- ---- ---- ---- .3070 +.0160 .2910 465 ---- ---- ---- ---- .2955 +.0155 .2800 470 ---- ---- ---- ---- .2845 +.0150 .2695 475 ---- ---- ---- ---- .2740 +.0145 .2595 480 ---- ---- ---- ---- .2640 +.0140 .2500 485 ---- ---- ---- ---- .2545 +.0135 .2410 490 ---- ---- ---- ---- .2455 +.0130 .2325 495 ---- ---- ---- ---- .2365 +.0125 .2240 500 ---- ---- ---- ---- .2285 +.0125 .2160 505 ---- ---- ---- ---- .2205 +.0125 .2080 510 ---- ---- ---- ---- .2125 +.0115 .2010 525 ---- ---- ---- ---- .1910 +.0105 .1805 550 ---- ---- ---- ---- .1610 +.0090 .1520 575 ---- ---- ---- ---- .1365 +.0080 .1285 600 ---- ---- ---- ---- .1160 +.0065 .1095 625 ---- ---- ---- ---- .0995 +.0060 .0935 650 ---- ---- ---- ---- .0860 +.0050 .0810 675 ---- ---- ---- ---- .0745 +.0045 .0700 700 ---- ---- ---- ---- .0650 +.0035 .0615 725 ---- ---- ---- ---- .0575 +.0035 .0540 750 ---- ---- ---- ---- .0505 +.0030 .0475 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4415 +.0460 3.3955 075 ---- ---- ---- ---- 3.1915 +.0460 3.1455 100 ---- ---- ---- ---- 2.9415 +.0460 2.8955 125 ---- ---- ---- ---- 2.6915 +.0460 2.6455 150 ---- ---- ---- ---- 2.4415 +.0460 2.3955 175 ---- ---- ---- ---- 2.1915 +.0460 2.1455 200 ---- ---- ---- ---- 1.9425 +.0455 1.8970 225 ---- ---- ---- ---- 1.7050 +.0430 1.6620 250 ---- ---- ---- ---- 1.4815 +.0410 1.4405 275 ---- ---- ---- ---- 1.2705 +.0390 1.2315 285 ---- ---- ---- ---- 1.1900 +.0375 1.1525 290 ---- ---- ---- ---- 1.1510 +.0370 1.1140 295 ---- ---- ---- ---- 1.1125 +.0365 1.0760 300 ---- ---- ---- ---- 1.0750 +.0360 1.0390 305 ---- ---- ---- ---- 1.0380 +.0350 1.0030 310 ---- ---- ---- ---- 1.0025 +.0350 .9675 315 ---- ---- ---- ---- .9675 +.0345 .9330 320 ---- ---- ---- ---- .9330 +.0335 .8995 325 ---- ---- ---- ---- .9000 +.0330 .8670 330 ---- ---- ---- ---- .8675 +.0325 .8350 335 ---- ---- ---- ---- .8355 +.0315 .8040 340 ---- ---- ---- ---- .8045 +.0310 .7735 345 ---- ---- ---- ---- .7745 +.0305 .7440 350 ---- ---- ---- ---- .7450 +.0295 .7155 355 ---- ---- ---- ---- .7170 +.0295 .6875 360 ---- ---- ---- ---- .6890 +.0280 .6610 365 ---- ---- ---- ---- .6625 +.0280 .6345 370 ---- ---- ---- ---- .6365 +.0270 .6095 375 ---- ---- ---- ---- .6115 +.0260 .5855 380 ---- ---- ---- ---- .5880 +.0260 .5620 385 ---- ---- ---- ---- .5650 +.0250 .5400 390 ---- ---- ---- ---- .5430 +.0240 .5190 395 ---- ---- ---- ---- .5225 +.0240 .4985 400 ---- ---- ---- ---- .5025 +.0230 .4795 405 ---- ---- ---- ---- .4835 +.0225 .4610 410 ---- ---- ---- ---- .4650 +.0215 .4435 415 ---- ---- ---- ---- .4480 +.0215 .4265 420 ---- ---- ---- ---- .4315 +.0210 .4105 425 ---- ---- ---- ---- .4155 +.0200 .3955 430 ---- ---- ---- ---- .4000 +.0195 .3805 435 ---- ---- ---- ---- .3855 +.0190 .3665 440 ---- ---- ---- ---- .3710 +.0180 .3530 445 ---- ---- ---- ---- .3575 +.0175 .3400 450 ---- ---- ---- ---- .3445 +.0170 .3275 455 ---- ---- ---- ---- .3320 +.0165 .3155 460 ---- ---- ---- ---- .3200 +.0160 .3040 465 ---- ---- ---- ---- .3085 +.0155 .2930 470 ---- ---- ---- ---- .2975 +.0150 .2825 475 ---- ---- ---- ---- .2870 +.0145 .2725 480 ---- ---- ---- ---- .2770 +.0145 .2625 485 ---- ---- ---- ---- .2675 +.0140 .2535 490 ---- ---- ---- ---- .2580 +.0135 .2445 495 ---- ---- ---- ---- .2495 +.0135 .2360 500 ---- ---- ---- ---- .2410 +.0130 .2280 505 ---- ---- ---- ---- .2325 +.0120 .2205 510 ---- ---- ---- ---- .2250 +.0120 .2130 525 ---- ---- ---- ---- .2030 +.0110 .1920 550 ---- ---- ---- ---- .1720 +.0095 .1625 575 ---- ---- ---- ---- .1470 +.0085 .1385 600 ---- ---- ---- ---- .1260 +.0070 .1190 625 ---- ---- ---- ---- .1085 +.0060 .1025 650 ---- ---- ---- ---- .0945 +.0055 .0890 675 ---- ---- ---- ---- .0825 +.0045 .0780 700 ---- ---- ---- ---- .0725 +.0040 .0685 725 ---- ---- ---- ---- .0640 +.0035 .0605 750 ---- ---- ---- ---- .0570 +.0030 .0540 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.4415 +.0460 3.3955 075 ---- ---- ---- ---- 3.1915 +.0460 3.1455 100 ---- ---- ---- ---- 2.9415 +.0460 2.8955 125 ---- ---- ---- ---- 2.6915 +.0460 2.6455 150 ---- ---- ---- ---- 2.4415 +.0460 2.3955 175 ---- ---- ---- ---- 2.1915 +.0460 2.1455 200 ---- ---- ---- ---- 1.9435 +.0450 1.8985 225 ---- ---- ---- ---- 1.7085 +.0430 1.6655 250 ---- ---- ---- ---- 1.4870 +.0405 1.4465 275 ---- ---- ---- ---- 1.2780 +.0385 1.2395 285 ---- ---- ---- ---- 1.1985 +.0375 1.1610 290 ---- ---- ---- ---- 1.1595 +.0370 1.1225 295 ---- ---- ---- ---- 1.1215 +.0360 1.0855 300 ---- ---- ---- ---- 1.0845 +.0360 1.0485 305 ---- ---- ---- ---- 1.0480 +.0350 1.0130 310 ---- ---- ---- ---- 1.0125 +.0345 .9780 315 ---- ---- ---- ---- .9780 +.0340 .9440 320 ---- ---- ---- ---- .9440 +.0330 .9110 325 ---- ---- ---- ---- .9110 +.0325 .8785 330 ---- ---- ---- ---- .8790 +.0320 .8470 335 ---- ---- ---- ---- .8475 +.0315 .8160 340 ---- ---- ---- ---- .8170 +.0310 .7860 345 ---- ---- ---- ---- .7870 +.0300 .7570 350 ---- ---- ---- ---- .7580 +.0295 .7285 355 ---- ---- ---- ---- .7300 +.0290 .7010 360 ---- ---- ---- ---- .7025 +.0285 .6740 365 ---- ---- ---- ---- .6760 +.0275 .6485 370 ---- ---- ---- ---- .6505 +.0270 .6235 375 ---- ---- ---- ---- .6255 +.0260 .5995 380 ---- ---- ---- ---- .6020 +.0255 .5765 385 ---- ---- ---- ---- .5795 +.0255 .5540 390 ---- ---- ---- ---- .5575 +.0245 .5330 395 ---- ---- ---- ---- .5370 +.0240 .5130 400 ---- ---- ---- ---- .5170 +.0230 .4940 405 ---- ---- ---- ---- .4980 +.0225 .4755 410 ---- ---- ---- ---- .4800 +.0220 .4580 415 ---- ---- ---- ---- .4630 +.0215 .4415 420 ---- ---- ---- ---- .4460 +.0205 .4255 425 ---- ---- ---- ---- .4305 +.0205 .4100 430 ---- ---- ---- ---- .4150 +.0195 .3955 435 ---- ---- ---- ---- .4005 +.0190 .3815 440 ---- ---- ---- ---- .3865 +.0190 .3675 445 ---- ---- ---- ---- .3725 +.0180 .3545 450 ---- ---- ---- ---- .3595 +.0175 .3420 455 ---- ---- ---- ---- .3470 +.0170 .3300 460 ---- ---- ---- ---- .3350 +.0165 .3185 465 ---- ---- ---- ---- .3235 +.0160 .3075 470 ---- ---- ---- ---- .3125 +.0160 .2965 475 ---- ---- ---- ---- .3015 +.0150 .2865 480 ---- ---- ---- ---- .2910 +.0145 .2765 485 ---- ---- ---- ---- .2810 +.0140 .2670 490 ---- ---- ---- ---- .2715 +.0140 .2575 500 ---- ---- ---- ---- .2535 +.0130 .2405 525 ---- ---- ---- ---- .2140 +.0115 .2025 550 ---- ---- ---- ---- .1815 +.0100 .1715 575 ---- ---- ---- ---- .1545 +.0085 .1460 600 ---- ---- ---- ---- .1320 +.0075 .1245 625 ---- ---- ---- ---- .1135 +.0065 .1070 650 ---- ---- ---- ---- .0980 +.0055 .0925 675 ---- ---- ---- ---- .0850 +.0050 .0800 700 ---- ---- ---- ---- .0745 +.0045 .0700 725 ---- ---- ---- ---- .0650 +.0035 .0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 1727 62341 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 UNCH .0005 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 -.0005 .0010 5 300 ---- ---- ---- ---- .0010 UNCH .0010 495 305 ---- ---- ---- ---- .0010 UNCH .0010 1 310 ---- ---- ---- ---- .0010 UNCH .0010 37 315 ---- ---- ---- ---- .0015 UNCH .0015 42 320 ---- ---- ---- ---- .0015 UNCH .0015 41 325 ---- ---- ---- ---- .0020 +.0005 .0015 37 330 ---- ---- ---- ---- .0020 UNCH .0020 129 335 ---- ---- .0020A .0020A .0025 UNCH .0025 18 340 ---- ---- .0025A .0025A .0035 UNCH .0035 3 658 345 ---- ---- .0030A .0030A .0040 -.0010 .0050 116 350 .0045 .0075B .0040A .0040A .0055 -.0015 2 .0070 369 433 355 ---- .0110B .0055A .0110B .0075 -.0030 .0105 25 427 360 .0155 .0165B .0075A .0100B .0105 -.0050 8 .0155 16 823 365 ---- .0235B .0105A .0105A .0155 -.0065 .0220 17 290 366 ---- .0250B .0110A .0110A .0165 -.0070 .0235 10 70 367 ---- .0270B .0120A .0120A .0180 -.0075 .0255 145 368 ---- .0290B .0125A .0125A .0195 -.0075 .0270 94 369 ---- .0310B .0135A .0135A .0210 -.0080 .0290 89 370 .0205 .0335B .0145A .0225B .0225 -.0085 11 .0310 200 1451 371 .0220 .0355B .0160A .0160A .0245 -.0085 10 .0330 102 372 ---- .0380B .0170A .0170A .0260 -.0095 .0355 2 122 373 ---- .0405B .0180A .0180A .0280 -.0100 .0380 288 374 ---- .0435B .0195A .0195A .0300 -.0105 .0405 85 375 .0310 .0465B .0210A .0295A .0320 -.0110 5 .0430 100 355 376 ---- .0495B .0225A .0225A .0345 -.0115 .0460 2 137 377 ---- .0530B .0240A .0240A .0365 -.0125 .0490 35 378 ---- .0560B .0260A .0260A .0390 -.0130 10 .0520 27 379 .0400 .0595B .0275A .0400 .0415 -.0135 15 .0550 34 380 .0440 .0635B .0290A .0455B .0445 -.0140 28 .0585 5 1919 381 ---- .0675B .0315A .0315A .0475 -.0145 .0620 3 382 ---- .0715B .0335A .0335A .0505 -.0155 .0660 70 383 ---- .0755B .0360A .0360A .0535 -.0165 6 .0700 165 384 ---- .0800B .0380A .0380A .0570 -.0170 .0740 96 385 .0575 .0850B .0405A .0560A .0605 -.0175 4 .0780 4 1217 386 .0525 .0890B .0435A .0435A .0640 -.0185 6 .0825 5 369 387 .0920 .0960 .0450 .0665A .0680 -.0190 129 .0870 148 46 388 ---- .0990B .0490A .0490A .0720 -.0200 .0920 1 55 389 .0965 .1040B .0520A .0520A .0760 -.0205 2 .0965 105 390 .0600 .1100B .0550 .0770 .0805 -.0215 54 .1020 104 808 391 ---- .1150B .0590A .0590A .0850 -.0220 .1070 23 392 ---- .1210B .0625A .0625A .0895 -.0230 .1125 20 393 ---- .1265B .0660A .0660A .0945 -.0235 .1180 4 394 ---- .1325B .0700A .0700A .0995 -.0240 5 .1235 40 395 .0955 .1395B .0740A .0740A .1045 -.0250 4 .1295 182 396 ---- .1455B .0785A .0785A .1095 -.0260 10 .1355 19 397 ---- .1520B .0825A .0825A .1150 -.0265 .1415 37 398 .0950 .1585B .0875A .0875A .1205 -.0275 1 .1480 50 399 ---- .1655B .0920A .0920A .1265 -.0280 .1545 60 400 ---- .1725B .0965A .0965A .1325 -.0290 .1615 1 964 401 ---- .1795B .1020A .1795B .1385 -.0300 .1685 7 402 ---- .1865B .1075A .1865B .1450 -.0305 .1755 26 403 .1230 .1940B .1125A .1555B .1515 -.0310 2 .1825 18 404 ---- .2020B .1185A .2020B .1580 -.0320 .1900 182 405 .1240 .2085B .1240 .1690B .1650 -.0325 1 .1975 108 406 ---- .2110B .1300A .2110B .1720 -.0335 .2055 33 407 ---- .2190B .1360A .2190B .1795 -.0335 .2130 12 408 ---- .2260B .1425A .2260B .1865 -.0345 .2210 409 .1520 .2355B .1490A .1490A .1940 -.0350 1 .2290 24 410 ---- .2435B .1555A .2435B .2020 -.0350 .2370 122 411 ---- .2505B .1620A .2505B .2095 -.0355 .2450 1 412 ---- .2610B .1690A .2585B .2175 -.0360 .2535 2 413 ---- ---- .1760A .1760A .2255 -.0365 .2620 10 414 ---- ---- .1830A .1830A .2335 -.0370 .2705 9 415 ---- ---- .1905A .1905A .2415 -.0375 .2790 8 416 ---- ---- .1980A .1980A .2500 -.0375 .2875 417 ---- ---- .2055A .2055A .2580 -.0385 .2965 36 418 ---- ---- .2130A .2130A .2665 -.0390 .3055 419 ---- ---- .2260A .2260A .2750 -.0390 .3140 420 ---- .3385B .2290A .3385B .2840 -.0390 .3230 55 421 ---- ---- .2440A .2440A .2925 -.0400 .3325 7 422 ---- ---- .2505A .2505A .3015 -.0400 .3415 423 ---- ---- .2590A .2590A .3105 -.0400 .3505 424 ---- ---- .2675A .2675A .3195 -.0405 .3600 8 425 ---- ---- .2755A .2755A .3285 -.0405 .3690 194 426 ---- ---- .2850A .2850A .3375 -.0410 .3785 427 ---- ---- ---- ---- .3465 -.0415 .3880 428 ---- ---- ---- ---- .3560 -.0410 .3970 429 ---- ---- ---- ---- .3650 -.0415 .4065 430 ---- .4320B .3135A .4320B .3745 -.0415 .4160 26 431 ---- .4420B .3225A .4420B .3840 -.0415 .4255 432 ---- ---- ---- ---- .3935 -.0415 .4350 433 ---- ---- ---- ---- .4025 -.0420 .4445 1 434 ---- ---- ---- ---- .4120 -.0425 .4545 435 ---- ---- ---- ---- .4215 -.0425 .4640 9 436 ---- ---- ---- ---- .4315 -.0420 .4735 440 ---- .5295B .4055A .5295B .4700 -.0425 .5125 2 445 ---- ---- ---- ---- .5185 -.0430 .5615 1 450 ---- ---- .5015A .5015A .5675 -.0435 .6110 7 455 ---- ---- ---- ---- .6170 -.0435 .6605 3 460 ---- ---- ---- ---- .6670 -.0430 .7100 4 465 ---- ---- ---- ---- .7165 -.0435 .7600 2 470 ---- ---- ---- ---- .7665 -.0435 .8100 1 475 ---- ---- ---- ---- .8165 -.0430 .8595 2 480 ---- ---- ---- ---- .8660 -.0435 .9095 2 485 ---- ---- ---- ---- .9160 -.0435 .9595 1 490 ---- ---- ---- ---- .9660 -.0435 1.0095 1 495 ---- ---- ---- ---- 1.0160 -.0435 1.0595 1 500 ---- ---- ---- ---- 1.0660 -.0435 1.1095 1 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 515 ---- ---- ---- ---- 1.2160 -.0435 1.2595 520 ---- ---- ---- ---- 1.2660 -.0435 1.3095 1 525 ---- ---- ---- ---- 1.3160 -.0435 1.3595 530 ---- ---- ---- ---- 1.3660 -.0435 1.4095 2 535 ---- ---- ---- ---- 1.4160 -.0435 1.4595 540 ---- ---- ---- ---- 1.4660 -.0435 1.5095 1 545 ---- ---- ---- ---- 1.5160 -.0435 1.5595 550 ---- ---- ---- ---- 1.5660 -.0435 1.6095 555 ---- ---- ---- ---- 1.6160 -.0435 1.6595 560 ---- ---- ---- ---- 1.6660 -.0435 1.7095 565 ---- ---- ---- ---- 1.7160 -.0435 1.7595 570 ---- ---- ---- ---- 1.7660 -.0435 1.8095 575 ---- ---- ---- ---- 1.8160 -.0435 1.8595 580 ---- ---- ---- ---- 1.8660 -.0435 1.9095 600 ---- ---- ---- ---- 2.0660 -.0435 2.1095 625 ---- ---- ---- ---- 2.3160 -.0435 2.3595 650 ---- ---- ---- ---- 2.5660 -.0435 2.6095 675 ---- ---- ---- ---- 2.8160 -.0435 2.8595 700 ---- ---- ---- ---- 3.0660 -.0435 3.1095 725 ---- ---- ---- ---- 3.3160 -.0435 3.3595 750 ---- ---- ---- ---- 3.5660 -.0435 3.6095 775 ---- ---- ---- ---- 3.8160 -.0435 3.8595 800 ---- ---- ---- ---- 4.0660 -.0435 4.1095 825 ---- ---- ---- ---- 4.3160 -.0435 4.3595 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 47 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 UNCH .0015 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- .0020A .0020A .0020 -.0005 .0025 20 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 .0025 .0025 .0025 .0025 .0030 UNCH 2 .0030 2209 305 ---- ---- ---- ---- .0035 UNCH .0035 7 310 ---- ---- ---- ---- .0040 UNCH .0040 33 315 .0060 .0060 .0045A .0045A .0045 -.0005 1 .0050 27 320 ---- ---- .0050A .0050A .0055 -.0010 .0065 13 148 325 .0090 .0090 .0060A .0060A .0070 -.0010 1 .0080 429 330 .0105 .0105 .0075A .0075A .0090 -.0015 6 .0105 81 335 .0110 .0110 .0090A .0110 .0115 -.0025 1 .0140 31 340 .0180 .0185B .0115A .0185B .0145 -.0035 2 .0180 416 345 ---- .0240B .0145A .0240B .0190 -.0045 .0235 141 350 .0315 .0315 .0190A .0245 .0245 -.0055 3 .0300 1 973 355 .0395 .0400B .0235A .0235A .0315 -.0065 1 .0380 2 26 360 ---- .0500B .0305A .0500B .0395 -.0080 .0475 653 365 ---- .0625B .0385A .0385A .0500 -.0095 .0595 1 96 366 ---- .0650B .0405A .0405A .0520 -.0100 .0620 367 ---- .0680B .0420A .0680B .0545 -.0100 .0645 368 ---- .0710B .0440A .0440A .0570 -.0105 .0675 369 ---- .0740B .0460A .0460A .0595 -.0110 .0705 370 .0605 .0770B .0475A .0625B .0620 -.0115 2 .0735 608 371 ---- .0805B .0500A .0500A .0645 -.0120 .0765 372 ---- .0835B .0525A .0525A .0675 -.0120 .0795 373 ---- .0870B .0545A .0545A .0705 -.0125 .0830 374 ---- .0905B .0570A .0570A .0730 -.0135 .0865 4 375 .0735 .0945B .0590A .0735 .0765 -.0130 1 .0895 3 374 376 ---- .0980B .0620A .0620A .0795 -.0140 .0935 377 ---- .1020B .0645A .0645A .0825 -.0145 .0970 11 378 ---- .1060B .0670A .0670A .0860 -.0150 .1010 10 379 ---- .1100B .0700A .0700A .0895 -.0150 .1045 200 380 .0825 .1145B .0730A .0940B .0930 -.0155 1 .1085 128 686 381 ---- .1185B .0760A .0760A .0965 -.0165 .1130 7 382 ---- .1230B .0790A .0790A .1005 -.0165 .1170 383 ---- .1275B .0820A .0820A .1040 -.0175 .1215 384 ---- .1320B .0855A .0855A .1080 -.0175 .1255 335 385 .1015 .1370B .0890A .0890A .1120 -.0185 100 .1305 14 244 386 ---- .1415B .0920A .0920A .1165 -.0185 .1350 10 387 ---- .1465B .0960A .0960A .1210 -.0185 .1395 388 ---- .1515B .0995A .0995A .1250 -.0195 .1445 9 389 ---- .1570B .1035A .1035A .1295 -.0200 .1495 73 390 .1345 .1630B .1070A .1355B .1345 -.0200 1 .1545 593 391 ---- .1675B .1110A .1110A .1390 -.0210 .1600 392 ---- .1730B .1155A .1155A .1440 -.0210 .1650 21 393 ---- .1790B .1195A .1195A .1490 -.0215 .1705 394 ---- .1845B .1240A .1240A .1540 -.0220 .1760 30 395 .1520 .1915B .1285A .1505A .1595 -.0220 1 .1815 87 396 ---- .1965B .1330A .1330A .1645 -.0230 .1875 32 397 ---- .2025B .1375A .1375A .1700 -.0235 .1935 398 ---- .2085B .1425A .1425A .1755 -.0240 .1995 7 399 ---- .2150B .1470A .1470A .1810 -.0245 .2055 4 400 ---- .2215B .1520A .1520A .1865 -.0250 .2115 2 1421 401 ---- .2280B .1575A .1575A .1925 -.0255 .2180 1 402 ---- .2345B .1625A .1625A .1985 -.0260 .2245 1 403 ---- .2410B .1680A .1680A .2045 -.0265 .2310 1 404 ---- .2480B .1735A .1735A .2105 -.0270 .2375 405 ---- .2550B .1790A .1790A .2170 -.0270 .2440 426 406 ---- .2620B .1845A .1845A .2230 -.0280 .2510 36 407 ---- .2685B .1905A .2685B .2295 -.0285 .2580 1 408 ---- .2760B .1965A .2760B .2360 -.0290 .2650 61 409 ---- .2830B .2025A .2830B .2430 -.0290 .2720 11 410 ---- .2905B .2085A .2905B .2495 -.0295 .2790 161 411 ---- .2980B .2145A .2975B .2565 -.0300 .2865 412 ---- .3055B .2210A .3055B .2635 -.0300 .2935 413 ---- .3135B .2275A .3135B .2705 -.0305 .3010 414 ---- .3210B .2340A .3205B .2775 -.0310 .3085 415 ---- .3290B .2405A .3290B .2845 -.0315 .3160 14 416 ---- .3360B .2470A .3360B .2920 -.0320 .3240 417 ---- .3385B .2540A .3385B .2995 -.0320 .3315 418 ---- .3455B .2610A .3455B .3070 -.0325 .3395 419 ---- .3545B .2680A .3545B .3145 -.0330 .3475 1 420 ---- .3690B .2750A .3690B .3220 -.0335 .3555 62 421 ---- .3705B .2820A .3695B .3300 -.0335 .3635 422 ---- .3790B .2895A .3790B .3375 -.0340 .3715 423 ---- .3865B .2965A .3865B .3455 -.0345 .3800 424 ---- .3960B .3040A .3950B .3535 -.0345 .3880 425 ---- .4035B .3115A .4035B .3615 -.0350 .3965 520 426 ---- .4125B .3190A .4120B .3695 -.0355 .4050 427 ---- .4210B .3270A .4205B .3780 -.0355 .4135 428 ---- .4285B .3345A .4265B .3860 -.0360 .4220 429 ---- ---- .3425A .3425A .3945 -.0360 .4305 430 ---- .4540B .3500A .4540B .4030 -.0360 .4390 18 431 ---- .4630B .3580A .4630B .4110 -.0365 .4475 432 ---- ---- .3725A .3725A .4195 -.0370 .4565 435 ---- ---- .3975A .3975A .4455 -.0375 .4830 440 ---- .5435B .4325A .5435B .4890 -.0390 .5280 445 ---- ---- ---- ---- .5340 -.0400 .5740 8 450 ---- .6370B .5200A .6370B .5800 -.0405 .6205 455 ---- ---- ---- ---- .6270 -.0410 .6680 460 ---- ---- ---- ---- .6745 -.0415 .7160 465 ---- ---- ---- ---- .7225 -.0415 .7640 470 ---- .8295B .7065A .8295B .7705 -.0425 .8130 1 475 ---- ---- ---- ---- .8195 -.0425 .8620 480 ---- ---- .8030A .8030A .8685 -.0425 .9110 3 485 ---- ---- ---- ---- .9175 -.0430 .9605 490 ---- ---- ---- ---- .9670 -.0430 1.0100 5 495 ---- ---- ---- ---- 1.0165 -.0435 1.0600 1 500 ---- ---- ---- ---- 1.0665 -.0430 1.1095 4 505 ---- ---- ---- ---- 1.1160 -.0435 1.1595 510 ---- ---- ---- ---- 1.1660 -.0435 1.2095 515 ---- ---- ---- ---- 1.2160 -.0435 1.2595 520 ---- ---- ---- ---- 1.2660 -.0435 1.3095 6 525 ---- ---- ---- ---- 1.3160 -.0435 1.3595 530 ---- ---- ---- ---- 1.3660 -.0435 1.4095 2 535 ---- ---- ---- ---- 1.4160 -.0435 1.4595 540 ---- ---- ---- ---- 1.4660 -.0435 1.5095 545 ---- ---- ---- ---- 1.5160 -.0435 1.5595 550 ---- ---- ---- ---- 1.5660 -.0435 1.6095 555 ---- ---- ---- ---- 1.6160 -.0435 1.6595 560 ---- ---- ---- ---- 1.6660 -.0435 1.7095 565 ---- ---- ---- ---- 1.7160 -.0435 1.7595 570 ---- ---- ---- ---- 1.7660 -.0435 1.8095 575 ---- ---- ---- ---- 1.8160 -.0435 1.8595 580 ---- ---- ---- ---- 1.8660 -.0435 1.9095 600 ---- ---- ---- ---- 2.0660 -.0435 2.1095 625 ---- ---- ---- ---- 2.3160 -.0435 2.3595 650 ---- ---- ---- ---- 2.5660 -.0435 2.6095 675 ---- ---- ---- ---- 2.8160 -.0435 2.8595 700 ---- ---- ---- ---- 3.0660 -.0435 3.1095 725 ---- ---- ---- ---- 3.3160 -.0435 3.3595 750 ---- ---- ---- ---- 3.5660 -.0435 3.6095 775 ---- ---- ---- ---- 3.8160 -.0435 3.8595 800 ---- ---- ---- ---- 4.0660 -.0435 4.1095 825 ---- ---- ---- ---- 4.3160 -.0435 4.3595 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0015 UNCH .0015 3 255 ---- ---- ---- ---- .0015 UNCH .0015 10 260 ---- ---- ---- ---- .0020 UNCH .0020 265 ---- ---- ---- ---- .0025 UNCH .0025 270 ---- ---- ---- ---- .0025 -.0005 .0030 275 ---- ---- ---- ---- .0030 -.0005 .0035 4 280 ---- ---- ---- ---- .0035 -.0005 .0040 6 285 ---- ---- ---- ---- .0040 -.0010 .0050 290 ---- ---- ---- ---- .0045 -.0010 .0055 2 295 ---- ---- .0060A .0060A .0055 -.0010 .0065 6 300 ---- ---- .0065A .0065A .0060 -.0020 .0080 305 ---- ---- .0075A .0075A .0070 -.0025 .0095 310 ---- ---- .0085A .0085A .0085 -.0030 .0115 4 315 ---- ---- .0100A .0100A .0105 -.0030 .0135 8 320 ---- ---- .0120A .0120A .0130 -.0035 .0165 48 325 ---- ---- .0140A .0140A .0165 -.0035 .0200 6 330 ---- .0245B .0170A .0245B .0200 -.0040 .0240 3 24 335 .0295 .0300B .0210A .0210A .0250 -.0040 5 .0290 1 26 340 ---- .0365B .0255A .0365B .0310 -.0045 1 .0355 6 56 345 ---- .0445B .0310A .0445B .0375 -.0055 .0430 350 .0525 .0540B .0380A .0380A .0455 -.0065 6 .0520 40 355 ---- .0655B .0450A .0655B .0550 -.0075 .0625 16 360 ---- .0775B .0540A .0775B .0660 -.0090 .0750 13 365 ---- .0925B .0645A .0925B .0785 -.0110 .0895 24 367 ---- .0990B .0700A .0990B .0840 -.0115 .0955 368 ---- .1025B .0725A .1025B .0870 -.0115 .0985 369 ---- .1055B .0750A .1055B .0900 -.0120 .1020 370 ---- .1090B .0765A .1090B .0930 -.0125 .1055 10 371 ---- .1130B .0800A .1130B .0960 -.0130 .1090 372 ---- .1165B .0830A .1160B .0995 -.0130 .1125 373 ---- .1205B .0855A .1205B .1025 -.0135 .1160 374 ---- .1240B .0885A .1240B .1060 -.0135 .1195 375 ---- .1280B .0915A .1280B .1095 -.0140 .1235 23 376 ---- .1320B .0945A .1320B .1130 -.0145 .1275 377 ---- .1365B .0975A .1360B .1165 -.0150 .1315 378 ---- .1405B .1005A .1400B .1200 -.0155 .1355 379 ---- .1450B .1040A .1440B .1240 -.0155 .1395 380 ---- .1490B .1065A .1490B .1275 -.0160 .1435 3 381 ---- .1535B .1105A .1530B .1315 -.0165 .1480 382 ---- .1585B .1140A .1140A .1355 -.0170 .1525 383 ---- .1630B .1175A .1175A .1395 -.0175 .1570 384 ---- .1675B .1215A .1675B .1440 -.0175 .1615 385 ---- .1725B .1245A .1725B .1485 -.0175 .1660 39 386 ---- .1775B .1290A .1290A .1525 -.0185 .1710 1 387 ---- .1825B .1325A .1325A .1570 -.0190 .1760 15 388 ---- .1875B .1365A .1365A .1620 -.0190 .1810 389 ---- .1930B .1410A .1410A .1665 -.0195 .1860 5 390 .1870 .1980B .1445A .1895B .1710 -.0200 1 .1910 12 391 ---- .2035B .1490A .1490A .1760 -.0200 .1960 392 ---- .2090B .1535A .1535A .1810 -.0205 .2015 393 ---- .2145B .1580A .1580A .1860 -.0210 .2070 394 ---- .2200B .1625A .1625A .1910 -.0215 .2125 395 ---- .2260B .1665A .1665A .1960 -.0220 .2180 5 396 ---- .2315B .1715A .1715A .2015 -.0220 .2235 397 ---- .2375B .1765A .1765A .2065 -.0230 .2295 398 ---- .2435B .1815A .1815A .2120 -.0230 .2350 399 ---- .2495B .1865A .1865A .2175 -.0235 .2410 400 ---- .2560B .1905A .1905A .2230 -.0240 .2470 67 401 ---- .2620B .1965A .1965A .2285 -.0245 .2530 402 ---- .2685B .2015A .2015A .2345 -.0245 .2590 403 ---- .2750B .2070A .2070A .2400 -.0255 .2655 404 ---- .2815B .2125A .2125A .2460 -.0255 .2715 405 ---- .2880B .2180A .2180A .2520 -.0260 .2780 34 406 ---- .2945B .2235A .2235A .2580 -.0265 .2845 407 ---- .3015B .2290A .2290A .2640 -.0270 .2910 408 ---- .3070B .2345A .3070B .2705 -.0270 .2975 409 ---- .3135B .2405A .3135B .2770 -.0275 .3045 410 ---- .3220B .2465A .2465A .2830 -.0280 .3110 165 415 ---- .3565B .2765A .3565B .3165 -.0295 .3460 110 420 ---- .3940B .3095A .3940B .3515 -.0310 .3825 11 425 ---- .4330B .3440A .4330B .3885 -.0325 .4210 50 430 ---- .4735B .3800A .4735B .4270 -.0335 .4605 435 ---- .5090B .4180A .5080B .4670 -.0345 .5015 440 ---- .5580B .4570A .5580B .5080 -.0355 .5435 2 445 ---- ---- .5020A .5020A .5505 -.0360 .5865 450 ---- .6460B .5390A .6460B .5935 -.0375 .6310 1 455 ---- ---- .5865A .5865A .6375 -.0385 .6760 460 ---- ---- ---- ---- .6825 -.0390 .7215 465 ---- ---- ---- ---- .7280 -.0400 .7680 470 ---- .8310B .7155A .8310B .7745 -.0405 .8150 475 ---- ---- ---- ---- .8215 -.0410 .8625 480 ---- .9265B .8080A .9265B .8690 -.0410 .9100 485 ---- ---- ---- ---- .9170 -.0415 .9585 490 ---- 1.0235B .9025A 1.0235B .9650 -.0420 1.0070 495 ---- ---- ---- ---- 1.0140 -.0420 1.0560 500 ---- 1.1200B .9990A 1.1200B 1.0625 -.0425 1.1050 6 505 ---- ---- ---- ---- 1.1120 -.0420 1.1540 510 ---- ---- ---- ---- 1.1610 -.0425 1.2035 515 ---- ---- ---- ---- 1.2105 -.0425 1.2530 520 ---- ---- ---- ---- 1.2600 -.0430 1.3030 525 ---- ---- ---- ---- 1.3100 -.0425 1.3525 530 ---- ---- ---- ---- 1.3595 -.0430 1.4025 535 ---- ---- ---- ---- 1.4095 -.0430 1.4525 540 ---- ---- ---- ---- 1.4595 -.0430 1.5025 545 ---- ---- ---- ---- 1.5095 -.0430 1.5525 550 ---- ---- ---- ---- 1.5595 -.0430 1.6025 555 ---- ---- ---- ---- 1.6095 -.0430 1.6525 560 ---- ---- ---- ---- 1.6595 -.0430 1.7025 565 ---- ---- ---- ---- 1.7095 -.0430 1.7525 570 ---- ---- ---- ---- 1.7595 -.0430 1.8025 575 ---- ---- ---- ---- 1.8095 -.0430 1.8525 580 ---- ---- ---- ---- 1.8595 -.0430 1.9025 600 ---- ---- ---- ---- 2.0595 -.0430 2.1025 625 ---- ---- ---- ---- 2.3095 -.0430 2.3525 650 ---- ---- ---- ---- 2.5595 -.0430 2.6025 675 ---- ---- ---- ---- 2.8095 -.0430 2.8525 700 ---- ---- ---- ---- 3.0595 -.0430 3.1025 725 ---- ---- ---- ---- 3.3095 -.0430 3.3525 750 ---- ---- ---- ---- 3.5595 -.0430 3.6025 775 ---- ---- ---- ---- 3.8095 -.0430 3.8525 800 ---- ---- ---- ---- 4.0595 -.0430 4.1025 825 ---- ---- ---- ---- 4.3095 -.0430 4.3525 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 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 UNCH .0035 255 ---- ---- ---- ---- .0035 -.0005 .0040 260 ---- ---- ---- ---- .0040 -.0005 .0045 1000 265 ---- ---- ---- ---- .0045 -.0010 .0055 2 270 ---- ---- ---- ---- .0050 -.0010 .0060 400 275 ---- ---- .0065A .0065A .0055 -.0015 .0070 10 280 .0060 .0060 .0060 .0060 .0065 -.0015 2 .0080 9 285 ---- ---- .0080A .0080A .0075 -.0015 .0090 2 290 ---- ---- .0090A .0090A .0085 -.0020 .0105 295 ---- ---- .0105A .0105A .0105 -.0020 .0125 300 ---- ---- .0120A .0120A .0120 -.0025 .0145 420 305 ---- ---- .0140A .0140A .0145 -.0025 .0170 2 310 ---- .0210B .0160A .0210B .0175 -.0030 .0205 2000 315 ---- .0250B .0190A .0250B .0210 -.0035 1 .0245 12 320 ---- .0300B .0225A .0300B .0250 -.0040 14 .0290 12 325 ---- .0360B .0265A .0360B .0305 -.0045 2 .0350 2 48 330 ---- .0430B .0315A .0430B .0360 -.0055 .0415 21 335 ---- .0505B .0375A .0505B .0430 -.0060 .0490 29 340 ---- .0600B .0445A .0600B .0510 -.0070 .0580 25 345 ---- .0700B .0520A .0700B .0600 -.0080 .0680 10 350 ---- .0820B .0610A .0820B .0705 -.0090 9 .0795 1510 355 ---- .0955B .0715A .0955B .0820 -.0100 .0920 18 360 ---- .1085B .0825A .1085B .0955 -.0110 7 .1065 10 365 ---- .1255B .0950A .1255B .1100 -.0120 .1220 22 370 ---- .1435B .1090A .1435B .1260 -.0135 .1395 5 375 ---- .1640B .1250A .1640B .1440 -.0150 .1590 75 380 ---- .1860B .1420A .1860B .1635 -.0165 .1800 19 385 ---- .2100B .1615A .1615A .1850 -.0185 .2035 20 390 ---- .2355B .1825A .1825A .2080 -.0205 1 .2285 138 395 ---- .2630B .2055A .2055A .2335 -.0220 .2555 19 400 ---- .2925B .2300A .2300A .2605 -.0235 .2840 85 405 ---- .3240B .2570A .2570A .2895 -.0250 .3145 135 410 ---- .3555B .2850A .2850A .3200 -.0270 .3470 250 415 ---- .3900B .3150A .3150A .3525 -.0280 .3805 2 420 ---- .4260B .3470A .4260B .3865 -.0295 .4160 9 425 ---- .4635B .3800A .4635B .4220 -.0305 .4525 35 430 ---- .5020B .4150A .5020B .4585 -.0320 .4905 11 435 ---- .5420B .4510A .5420B .4970 -.0330 .5300 8 440 ---- .5825B .4885A .5825B .5360 -.0340 .5700 10 445 ---- .6175B .5275A .6175B .5765 -.0350 .6115 450 ---- .6670B .5675A .6670B .6175 -.0360 .6535 1 455 ---- .7045B .6125A .7045B .6595 -.0370 .6965 460 ---- ---- .6545A .6545A .7025 -.0380 .7405 465 ---- ---- .6980A .6980A .7465 -.0380 .7845 470 ---- .8445B .7355A .8445B .7910 -.0390 .8300 2 475 ---- ---- ---- ---- .8360 -.0395 .8755 480 ---- .9370B .8240A .9370B .8820 -.0395 .9215 3 485 ---- ---- ---- ---- .9280 -.0400 .9680 490 ---- 1.0315B .9155A 1.0315B .9750 -.0400 1.0150 495 ---- ---- ---- ---- 1.0220 -.0405 1.0625 500 ---- 1.1270B 1.0085A 1.1265B 1.0695 -.0410 1.1105 505 ---- ---- ---- ---- 1.1175 -.0415 1.1590 510 ---- ---- ---- ---- 1.1655 -.0420 1.2075 515 ---- ---- ---- ---- 1.2140 -.0420 1.2560 520 ---- 1.3220B 1.2000A 1.3220B 1.2630 -.0420 1.3050 2 525 ---- ---- ---- ---- 1.3120 -.0425 1.3545 530 ---- ---- 1.2975A 1.2975A 1.3610 -.0425 1.4035 535 ---- ---- ---- ---- 1.4105 -.0425 1.4530 540 ---- ---- 1.3965A 1.3965A 1.4600 -.0430 1.5030 545 ---- ---- ---- ---- 1.5100 -.0425 1.5525 550 ---- ---- ---- ---- 1.5595 -.0430 1.6025 555 ---- ---- ---- ---- 1.6095 -.0430 1.6525 560 ---- ---- ---- ---- 1.6595 -.0430 1.7025 565 ---- ---- ---- ---- 1.7095 -.0430 1.7525 570 ---- ---- ---- ---- 1.7595 -.0430 1.8025 575 ---- ---- ---- ---- 1.8095 -.0430 1.8525 580 ---- ---- ---- ---- 1.8595 -.0430 1.9025 600 ---- ---- ---- ---- 2.0595 -.0430 2.1025 625 ---- ---- ---- ---- 2.3095 -.0430 2.3525 650 ---- ---- ---- ---- 2.5595 -.0430 2.6025 675 ---- ---- ---- ---- 2.8095 -.0430 2.8525 700 ---- ---- ---- ---- 3.0595 -.0430 3.1025 725 ---- ---- ---- ---- 3.3095 -.0430 3.3525 750 ---- ---- ---- ---- 3.5595 -.0430 3.6025 775 ---- ---- ---- ---- 3.8095 -.0430 3.8525 800 ---- ---- ---- ---- 4.0595 -.0430 4.1025 825 ---- ---- ---- ---- 4.3095 -.0430 4.3525 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 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- .0075A .0075A .0070 -.0010 .0080 1 270 ---- ---- .0080A .0080A .0080 -.0010 .0090 275 ---- ---- .0090A .0090A .0090 -.0015 .0105 280 ---- ---- .0105A .0105A .0105 -.0015 .0120 285 ---- ---- .0120A .0120A .0120 -.0015 .0135 290 ---- ---- .0135A .0135A .0140 -.0015 .0155 2 295 ---- ---- .0155A .0155A .0160 -.0020 .0180 300 ---- ---- .0180A .0180A .0185 -.0025 .0210 1 305 ---- ---- .0205A .0205A .0220 -.0030 .0250 51 102 310 ---- .0295B .0240A .0295B .0260 -.0030 .0290 2 315 ---- .0350B .0280A .0350B .0305 -.0040 .0345 16 320 ---- .0415B .0325A .0415B .0360 -.0045 .0405 51 107 325 ---- .0485B .0385A .0485B .0420 -.0055 .0475 54 330 ---- .0570B .0445A .0570B .0495 -.0060 .0555 1 335 ---- .0660B .0520A .0660B .0580 -.0065 .0645 10 340 ---- .0765B .0595A .0765B .0675 -.0070 .0745 312 345 ---- .0880B .0685A .0880B .0775 -.0085 .0860 20 350 ---- .1010B .0785A .1010B .0895 -.0095 .0990 201 355 ---- .1150B .0900A .1150B .1020 -.0110 .1130 360 ---- .1310B .1020A .1310B .1160 -.0120 .1280 365 ---- .1480B .1160A .1480B .1315 -.0135 .1450 10 370 ---- .1670B .1310A .1670B .1485 -.0145 .1630 9 375 ---- .1880B .1480A .1880B .1670 -.0160 .1830 380 ---- .2100B .1660A .2100B .1870 -.0175 .2045 385 ---- .2340B .1860A .2335B .2090 -.0185 .2275 390 ---- .2595B .2075A .2595B .2325 -.0200 .2525 10 395 ---- .2870B .2305A .2870B .2575 -.0215 .2790 23 400 ---- .3155B .2555A .2555A .2845 -.0230 .3075 20 405 ---- .3460B .2815A .2815A .3125 -.0245 .3370 4 410 ---- .3780B .3095A .3095A .3430 -.0255 .3685 9 415 ---- .4115B .3390A .3390A .3745 -.0270 .4015 420 ---- .4465B .3700A .3700A .4075 -.0280 .4355 10 10 425 ---- .4815B .4025A .4815B .4420 -.0290 .4710 4 430 ---- .5190B .4365A .5190B .4775 -.0305 .5080 1 435 ---- .5575B .4730A .5575B .5145 -.0315 .5460 440 ---- .5970B .5095A .5970B .5525 -.0325 .5850 20 445 ---- .6315B .5470A .6315B .5915 -.0335 .6250 8 450 ---- .6790B .5855A .6785B .6310 -.0350 .6660 455 ---- .7150B .6250A .7150B .6720 -.0355 .7075 460 ---- ---- .6705A .6705A .7140 -.0365 .7505 465 ---- ---- .7115A .7115A .7560 -.0375 .7935 470 ---- .8520B .7485A .8520B .7995 -.0380 .8375 475 ---- ---- .8035A .8035A .8430 -.0390 .8820 480 ---- .9420B .8350A .9420B .8875 -.0395 .9270 485 ---- ---- ---- ---- .9325 -.0400 .9725 490 ---- 1.0340B .9235A 1.0340B .9780 -.0405 1.0185 495 ---- ---- ---- ---- 1.0240 -.0405 1.0645 500 ---- 1.1275B 1.0145A 1.1275B 1.0705 -.0410 1.1115 5 505 ---- ---- ---- ---- 1.1175 -.0410 1.1585 510 ---- ---- ---- ---- 1.1645 -.0420 1.2065 515 ---- ---- ---- ---- 1.2125 -.0415 1.2540 520 ---- 1.3190B 1.2015A 1.3190B 1.2600 -.0425 1.3025 17 525 ---- ---- ---- ---- 1.3085 -.0425 1.3510 530 ---- 1.4165B 1.2970A 1.4165B 1.3570 -.0425 1.3995 535 ---- ---- ---- ---- 1.4055 -.0430 1.4485 540 ---- 1.5145B 1.3940A 1.5145B 1.4545 -.0430 1.4975 545 ---- ---- ---- ---- 1.5035 -.0435 1.5470 550 ---- ---- 1.4915A 1.4915A 1.5530 -.0435 1.5965 1 555 ---- ---- ---- ---- 1.6025 -.0435 1.6460 560 ---- ---- ---- ---- 1.6520 -.0440 1.6960 565 ---- ---- ---- ---- 1.7015 -.0440 1.7455 570 ---- ---- ---- ---- 1.7515 -.0440 1.7955 575 ---- ---- ---- ---- 1.8015 -.0440 1.8455 580 ---- ---- ---- ---- 1.8515 -.0440 1.8955 600 ---- ---- ---- ---- 2.0515 -.0440 2.0955 625 ---- ---- ---- ---- 2.3015 -.0440 2.3455 650 ---- ---- ---- ---- 2.5515 -.0440 2.5955 675 ---- ---- ---- ---- 2.8015 -.0440 2.8455 700 ---- ---- ---- ---- 3.0515 -.0440 3.0955 725 ---- ---- ---- ---- 3.3015 -.0440 3.3455 750 ---- ---- ---- ---- 3.5515 -.0440 3.5955 775 ---- ---- ---- ---- 3.8015 -.0440 3.8455 800 ---- ---- ---- ---- 4.0515 -.0440 4.0955 825 ---- ---- ---- ---- 4.3015 -.0440 4.3455 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0065 -.0005 .0070 255 ---- ---- ---- ---- .0080 UNCH .0080 260 ---- ---- ---- ---- .0090 -.0005 .0095 265 ---- ---- ---- ---- .0100 -.0010 .0110 270 ---- ---- .0120A .0120A .0120 -.0010 .0130 275 ---- ---- .0135A .0135A .0135 -.0015 .0150 10 280 ---- ---- .0150A .0150A .0155 -.0015 .0170 285 ---- ---- .0170A .0170A .0180 -.0015 .0195 290 ---- ---- .0195A .0195A .0205 -.0025 .0230 295 ---- ---- .0220A .0220A .0235 -.0030 .0265 300 ---- ---- .0255A .0255A .0270 -.0035 .0305 305 ---- .0355B .0295A .0355B .0315 -.0035 .0350 310 ---- .0415B .0340A .0415B .0365 -.0040 .0405 8 315 ---- .0485B .0390A .0485B .0425 -.0045 .0470 320 ---- .0560B .0450A .0560B .0490 -.0055 .0545 325 ---- .0640B .0520A .0640B .0565 -.0060 .0625 51 330 ---- .0735B .0595A .0735B .0650 -.0065 .0715 6 335 ---- .0840B .0675A .0840B .0745 -.0075 .0820 340 ---- .0955B .0765A .0955B .0850 -.0085 .0935 345 ---- .1085B .0870A .1085B .0965 -.0095 .1060 350 ---- .1225B .0980A .1225B .1095 -.0100 .1195 42 355 ---- .1375B .1100A .1370B .1235 -.0110 .1345 360 ---- .1545B .1235A .1545B .1385 -.0125 .1510 365 ---- .1725B .1385A .1725B .1550 -.0135 .1685 370 ---- .1920B .1545A .1920B .1730 -.0145 .1875 375 ---- .2130B .1720A .2130B .1920 -.0160 .2080 380 ---- .2360B .1910A .2360B .2125 -.0175 .2300 385 ---- .2600B .2115A .2600B .2350 -.0185 .2535 390 ---- .2860B .2335A .2335A .2585 -.0205 .2790 6 395 ---- .3130B .2570A .3130B .2840 -.0215 .3055 400 ---- .3415B .2825A .3415B .3110 -.0225 .3335 22 405 ---- .3720B .3090A .3720B .3390 -.0240 .3630 10 410 ---- .4035B .3365A .3365A .3690 -.0250 .3940 415 ---- .4365B .3660A .4355B .4000 -.0260 .4260 40 420 ---- .4705B .3965A .3965A .4325 -.0275 .4600 425 ---- .5060B .4285A .4285A .4665 -.0280 .4945 430 ---- .5410B .4620A .5410B .5015 -.0290 .5305 435 ---- .5785B .4965A .5785B .5375 -.0305 .5680 440 ---- .6170B .5340A .6170B .5745 -.0315 .6060 10 445 ---- .6565B .5705A .6565B .6130 -.0320 .6450 450 ---- .6970B .6080A .6970B .6520 -.0330 .6850 455 ---- ---- .6465A .6465A .6920 -.0340 .7260 460 ---- ---- .6860A .6860A .7325 -.0350 .7675 465 ---- ---- .7265A .7265A .7740 -.0360 .8100 470 ---- .8660B .7675A .8660B .8165 -.0360 .8525 475 ---- ---- ---- ---- .8590 -.0370 .8960 480 ---- .9540B .8515A .9540B .9025 -.0375 .9400 485 ---- ---- ---- ---- .9465 -.0380 .9845 490 ---- 1.0445B .9385A 1.0445B .9910 -.0385 1.0295 495 ---- ---- ---- ---- 1.0360 -.0390 1.0750 500 ---- 1.1365B 1.0275A 1.1365B 1.0815 -.0395 1.1210 505 ---- ---- ---- ---- 1.1275 -.0400 1.1675 510 ---- ---- ---- ---- 1.1735 -.0405 1.2140 515 ---- ---- ---- ---- 1.2200 -.0410 1.2610 520 ---- 1.3250B 1.2110A 1.3250B 1.2675 -.0410 1.3085 525 ---- ---- ---- ---- 1.3145 -.0415 1.3560 530 ---- 1.4210B 1.3050A 1.4210B 1.3625 -.0415 1.4040 535 ---- ---- ---- ---- 1.4105 -.0420 1.4525 540 ---- 1.5175B 1.4000A 1.5175B 1.4585 -.0425 1.5010 545 ---- ---- ---- ---- 1.5070 -.0425 1.5495 550 ---- 1.6155B 1.4960A 1.6155B 1.5560 -.0425 1.5985 555 ---- ---- ---- ---- 1.6045 -.0430 1.6475 560 ---- 1.7080B 1.5935A 1.7080B 1.6540 -.0430 1.6970 565 ---- ---- ---- ---- 1.7030 -.0435 1.7465 570 ---- ---- 1.6910A 1.6910A 1.7525 -.0435 1.7960 575 ---- ---- ---- ---- 1.8020 -.0435 1.8455 580 ---- ---- ---- ---- 1.8520 -.0435 1.8955 600 ---- ---- ---- ---- 2.0515 -.0440 2.0955 625 ---- ---- ---- ---- 2.3015 -.0440 2.3455 650 ---- ---- ---- ---- 2.5515 -.0440 2.5955 675 ---- ---- ---- ---- 2.8015 -.0440 2.8455 700 ---- ---- ---- ---- 3.0515 -.0440 3.0955 725 ---- ---- ---- ---- 3.3015 -.0440 3.3455 750 ---- ---- ---- ---- 3.5515 -.0440 3.5955 775 ---- ---- ---- ---- 3.8015 -.0440 3.8455 800 ---- ---- ---- ---- 4.0515 -.0440 4.0955 825 ---- ---- ---- ---- 4.3015 -.0440 4.3455 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 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0055 -.0005 .0060 240 ---- ---- ---- ---- .0065 -.0010 .0075 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0090 -.0010 .0100 60 255 ---- ---- ---- ---- .0105 -.0010 .0115 260 ---- ---- ---- ---- .0120 -.0015 .0135 265 ---- ---- .0150A .0150A .0140 -.0015 .0155 270 ---- ---- .0165A .0165A .0160 -.0015 .0175 275 ---- ---- .0185A .0185A .0185 -.0015 .0200 280 ---- ---- .0210A .0210A .0210 -.0020 .0230 285 ---- ---- .0235A .0235A .0245 -.0020 .0265 1 290 ---- ---- .0265A .0265A .0280 -.0020 .0300 5 295 ---- ---- .0305A .0305A .0320 -.0025 .0345 4 300 ---- ---- .0345A .0345A .0365 -.0030 .0395 75 305 ---- .0455B .0390A .0455B .0420 -.0030 .0450 18 310 ---- .0525B .0445A .0525B .0480 -.0035 .0515 4 315 ---- .0600B .0505A .0600B .0545 -.0045 .0590 3 320 ---- .0685B .0570A .0685B .0620 -.0050 .0670 1 325 ---- .0780B .0645A .0780B .0705 -.0060 .0765 611 330 ---- .0885B .0730A .0885B .0800 -.0065 .0865 1 335 ---- .0995B .0820A .0995B .0905 -.0070 .0975 1 340 ---- .1120B .0925A .1120B .1020 -.0080 .1100 10 345 ---- .1260B .1035A .1260B .1145 -.0090 .1235 1 350 ---- .1410B .1160A .1410B .1280 -.0105 .1385 1 177 355 ---- .1570B .1295A .1570B .1425 -.0115 .1540 360 ---- .1745B .1440A .1740B .1585 -.0130 .1715 15 365 ---- .1930B .1595A .1930B .1755 -.0140 .1895 370 ---- .2130B .1765A .2130B .1940 -.0155 .2095 4 375 ---- .2350B .1950A .2350B .2140 -.0165 .2305 5 380 ---- .2580B .2145A .2570B .2350 -.0180 .2530 385 ---- .2820B .2355A .2815B .2575 -.0190 .2765 250 390 ---- .3080B .2580A .3080B .2815 -.0205 .3020 395 ---- .3350B .2820A .3345B .3070 -.0215 .3285 1 400 ---- .3640B .3070A .3640B .3340 -.0225 .3565 405 ---- .3935B .3335A .3925B .3625 -.0230 .3855 275 410 ---- .4250B .3615A .4250B .3920 -.0245 .4165 51 415 ---- .4575B .3910A .4565B .4230 -.0255 .4485 420 ---- .4910B .4210A .4905B .4550 -.0270 .4820 425 ---- .5260B .4530A .5250B .4885 -.0280 .5165 8 430 ---- .5615B .4855A .5615B .5230 -.0290 .5520 435 ---- .5965B .5195A .5965B .5585 -.0295 .5880 440 ---- .6345B .5545A .6345B .5950 -.0305 .6255 445 ---- .6735B .5940A .6735B .6325 -.0315 .6640 450 ---- .7130B .6310A .7130B .6705 -.0325 .7030 455 ---- .7535B .6685A .7535B .7100 -.0330 .7430 460 ---- ---- .7070A .7070A .7495 -.0340 .7835 465 ---- ---- .7465A .7465A .7905 -.0345 .8250 470 ---- .8785B .7865A .8785B .8315 -.0355 .8670 475 ---- ---- ---- ---- .8735 -.0360 .9095 480 ---- .9655B .8690A .9655B .9165 -.0365 .9530 2 485 ---- ---- ---- ---- .9595 -.0370 .9965 490 ---- 1.0545B .9540A 1.0545B 1.0030 -.0380 1.0410 495 ---- ---- ---- ---- 1.0475 -.0380 1.0855 500 1.0390 1.1450B 1.0390 1.0980B 1.0920 -.0385 1 1.1305 505 ---- ---- ---- ---- 1.1370 -.0395 1.1765 510 ---- ---- ---- ---- 1.1830 -.0395 1.2225 515 ---- ---- ---- ---- 1.2290 -.0395 1.2685 520 ---- 1.3305B 1.2215A 1.3305B 1.2750 -.0405 1.3155 525 ---- ---- ---- ---- 1.3220 -.0405 1.3625 530 ---- 1.4250B 1.3140A 1.4250B 1.3690 -.0410 1.4100 535 ---- ---- ---- ---- 1.4160 -.0415 1.4575 540 ---- 1.5210B 1.4080A 1.5210B 1.4640 -.0415 1.5055 545 ---- ---- ---- ---- 1.5115 -.0420 1.5535 550 ---- 1.6180B 1.5030A 1.6180B 1.5600 -.0420 1.6020 555 ---- ---- ---- ---- 1.6085 -.0420 1.6505 560 ---- 1.7150B 1.5990A 1.7150B 1.6570 -.0425 1.6995 565 ---- ---- ---- ---- 1.7055 -.0430 1.7485 570 ---- 1.8135B 1.6955A 1.8135B 1.7545 -.0430 1.7975 575 ---- ---- ---- ---- 1.8035 -.0435 1.8470 580 ---- ---- 1.7930A 1.7930A 1.8530 -.0435 1.8965 600 ---- ---- ---- ---- 2.0515 -.0440 2.0955 625 ---- ---- ---- ---- 2.3015 -.0440 2.3455 650 ---- ---- ---- ---- 2.5515 -.0440 2.5955 675 ---- ---- ---- ---- 2.8015 -.0440 2.8455 700 ---- ---- ---- ---- 3.0515 -.0440 3.0955 725 ---- ---- ---- ---- 3.3015 -.0440 3.3455 750 ---- ---- ---- ---- 3.5515 -.0440 3.5955 775 ---- ---- ---- ---- 3.8015 -.0440 3.8455 800 ---- ---- ---- ---- 4.0515 -.0440 4.0955 2 825 ---- ---- ---- ---- 4.3015 -.0440 1 4.3455 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0120 UNCH .0120 1 255 ---- ---- ---- ---- .0135 -.0005 .0140 260 ---- ---- ---- ---- .0150 -.0010 .0160 265 ---- ---- ---- ---- .0170 -.0015 .0185 270 ---- ---- ---- ---- .0195 -.0020 .0215 275 ---- ---- .0235A .0235A .0225 -.0020 .0245 280 ---- ---- .0265A .0265A .0255 -.0025 .0280 285 ---- ---- .0300A .0300A .0290 -.0030 .0320 290 ---- ---- .0335A .0335A .0330 -.0035 .0365 295 ---- ---- .0380A .0380A .0380 -.0040 .0420 300 ---- ---- .0415A .0415A .0440 -.0035 .0475 305 ---- ---- .0470A .0470A .0500 -.0040 .0540 310 ---- ---- .0530A .0530A .0575 -.0035 .0610 315 ---- ---- .0600A .0600A .0655 -.0035 .0690 320 ---- .0785B .0670A .0785B .0740 -.0040 .0780 325 ---- .0885B .0755A .0885B .0835 -.0045 .0880 330 ---- .1000B .0845A .1000B .0935 -.0050 .0985 1 335 ---- .1120B .0945A .1120B .1050 -.0055 .1105 340 ---- .1255B .1055A .1255B .1165 -.0070 .1235 345 ---- .1400B .1175A .1400B .1295 -.0080 .1375 350 ---- ---- .1305A .1305A .1440 -.0090 .1530 6 355 ---- .1700B .1445A .1700B .1590 -.0105 .1695 360 ---- .1880B .1620A .1880B .1755 -.0115 .1870 365 ---- .2070B .1785A .2070B .1930 -.0130 .2060 370 ---- .2275B .1960A .2275B .2120 -.0145 .2265 375 ---- .2495B .2145A .2495B .2325 -.0150 .2475 380 ---- .2730B .2345A .2730B .2540 -.0165 .2705 385 ---- .2975B .2560A .2975B .2765 -.0175 .2940 390 ---- .3230B .2785A .3230B .3005 -.0190 .3195 395 ---- .3505B .3020A .3505B .3260 -.0195 .3455 400 ---- .3790B .3270A .3790B .3525 -.0210 .3735 405 ---- .4085B .3535A .4085B .3800 -.0225 .4025 130 410 ---- .4395B .3810A .4395B .4095 -.0235 .4330 415 ---- .4715B .4100A .4715B .4395 -.0255 .4650 420 ---- .5025B .4435A .5025B .4715 -.0265 .4980 425 ---- .5370B .4750A .5370B .5045 -.0275 .5320 430 ---- .5725B .5075A .5725B .5385 -.0280 .5665 435 ---- .6090B .5410A .6090B .5735 -.0290 .6025 440 ---- .6465B .5755A .6465B .6095 -.0295 .6390 445 ---- .6845B .6110A .6845B .6465 -.0300 .6765 450 ---- .7235B .6475A .7235B .6840 -.0310 .7150 455 ---- .7635B .6850A .7635B .7225 -.0315 .7540 460 ---- .8040B .7230A .8040B .7615 -.0320 .7935 465 ---- .8410B .7615A .8410B .8015 -.0325 .8340 470 ---- .8865B .8010A .8865B .8420 -.0335 .8755 475 ---- ---- .8410A .8410A .8830 -.0345 .9175 480 ---- .9720B .8820A .9720B .9250 -.0350 .9600 485 ---- ---- ---- ---- .9675 -.0355 1.0030 490 ---- 1.0590B .9655A 1.0590B 1.0100 -.0370 1.0470 495 ---- ---- ---- ---- 1.0535 -.0375 1.0910 500 ---- 1.1485B 1.0510A 1.1485B 1.0975 -.0380 1.1355 505 ---- ---- ---- ---- 1.1420 -.0385 1.1805 510 ---- ---- ---- ---- 1.1870 -.0390 1.2260 515 ---- ---- ---- ---- 1.2320 -.0400 1.2720 520 ---- 1.3315B 1.2280A 1.3315B 1.2780 -.0400 1.3180 525 ---- ---- ---- ---- 1.3240 -.0405 1.3645 530 ---- 1.4250B 1.3190A 1.4250B 1.3700 -.0410 1.4110 535 ---- ---- ---- ---- 1.4170 -.0410 1.4580 540 ---- 1.5200B 1.4120A 1.5200B 1.4640 -.0415 1.5055 545 ---- ---- ---- ---- 1.5115 -.0415 1.5530 550 ---- 1.6155B 1.5055A 1.6155B 1.5590 -.0420 1.6010 555 ---- ---- ---- ---- 1.6070 -.0420 1.6490 560 ---- 1.7125B 1.6005A 1.7125B 1.6550 -.0425 1.6975 565 ---- ---- ---- ---- 1.7030 -.0430 1.7460 570 ---- 1.8095B 1.6965A 1.8095B 1.7515 -.0430 1.7945 575 ---- ---- ---- ---- 1.8005 -.0430 1.8435 600 ---- ---- 1.9890A 1.9890A 2.0465 -.0440 2.0905 625 ---- ---- ---- ---- 2.2960 -.0445 2.3405 650 ---- ---- ---- ---- 2.5460 -.0445 2.5905 675 ---- ---- ---- ---- 2.7960 -.0445 2.8405 700 ---- ---- ---- ---- 3.0460 -.0445 3.0905 725 ---- ---- ---- ---- 3.2960 -.0445 3.3405 750 ---- ---- ---- ---- 3.5460 -.0445 3.5905 775 ---- ---- ---- ---- 3.7960 -.0445 3.8405 800 ---- ---- ---- ---- 4.0460 -.0445 4.0905 825 ---- ---- ---- ---- 4.2960 -.0445 4.3405 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0035 +.0010 .0025 220 ---- ---- ---- ---- .0065 +.0010 .0055 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0100 +.0005 .0095 240 ---- ---- ---- ---- .0115 +.0005 .0110 245 ---- ---- ---- ---- .0130 UNCH .0130 250 ---- ---- ---- ---- .0150 UNCH .0150 255 ---- ---- ---- ---- .0170 -.0005 .0175 260 ---- ---- ---- ---- .0190 -.0010 .0200 265 ---- ---- ---- ---- .0215 -.0020 .0235 270 ---- ---- ---- ---- .0245 -.0020 .0265 275 ---- ---- .0295A .0295A .0275 -.0030 .0305 280 ---- ---- .0330A .0330A .0315 -.0035 .0350 285 ---- ---- .0370A .0370A .0355 -.0040 .0395 290 ---- ---- .0415A .0415A .0405 -.0045 .0450 295 ---- ---- .0470A .0470A .0465 -.0045 .0510 300 ---- ---- .0525A .0525A .0530 -.0045 .0575 305 ---- ---- .0590A .0590A .0600 -.0050 .0650 310 ---- ---- .0665A .0665A .0680 -.0050 .0730 315 ---- ---- .0745A .0745A .0765 -.0055 .0820 320 ---- ---- .0830A .0830A .0860 -.0055 .0915 325 ---- ---- .0925A .0925A .0960 -.0065 .1025 330 ---- ---- .1025A .1025A .1070 -.0070 .1140 335 ---- ---- .1135A .1135A .1190 -.0075 .1265 340 ---- ---- .1255A .1255A .1315 -.0090 .1405 345 ---- ---- .1385A .1385A .1450 -.0100 .1550 1 1 350 ---- ---- .1520A .1520A .1595 -.0110 .1705 355 ---- ---- .1670A .1670A .1755 -.0120 .1875 360 ---- ---- .1830A .1830A .1920 -.0135 .2055 365 ---- ---- .1995A .1995A .2105 -.0140 .2245 370 ---- ---- .2180A .2180A .2295 -.0155 .2450 375 ---- ---- .2370A .2370A .2500 -.0160 .2660 380 ---- ---- .2575A .2575A .2720 -.0170 .2890 385 ---- ---- .2790A .2790A .2950 -.0180 .3130 390 ---- ---- .3020A .3020A .3190 -.0195 .3385 395 ---- ---- .3260A .3260A .3445 -.0205 .3650 400 ---- ---- .3510A .3510A .3710 -.0215 .3925 405 ---- ---- .3775A .3775A .3985 -.0235 .4220 410 ---- .4525B .4050A .4525B .4275 -.0245 .4520 415 ---- .4845B .4340A .4845B .4580 -.0255 .4835 420 ---- .5180B .4640A .5180B .4895 -.0270 .5165 425 ---- .5520B .4950A .5520B .5220 -.0280 .5500 430 ---- .5870B .5275A .5870B .5555 -.0290 .5845 435 ---- .6230B .5605A .6230B .5900 -.0300 .6200 440 ---- .6600B .5950A .6600B .6255 -.0310 .6565 445 ---- .6975B .6300A .6975B .6620 -.0315 .6935 450 ---- .7360B .6660A .7360B .6995 -.0320 .7315 455 ---- .7755B .7025A .7755B .7375 -.0325 .7700 460 ---- .8155B .7400A .8155B .7760 -.0330 .8090 465 ---- .8560B .7785A .8560B .8155 -.0335 .8490 470 ---- .8970B .8170A .8970B .8555 -.0340 .8895 475 ---- ---- .8570A .8570A .8960 -.0350 .9310 480 ---- .9815B .8970A .9815B .9375 -.0355 .9730 485 ---- ---- .9380A .9380A .9790 -.0360 1.0150 490 ---- 1.0675B .9795A 1.0675B 1.0215 -.0365 1.0580 495 ---- ---- ---- ---- 1.0645 -.0370 1.1015 500 ---- 1.1560B 1.0640A 1.1560B 1.1075 -.0380 1.1455 505 ---- ---- ---- ---- 1.1515 -.0380 1.1895 510 ---- ---- ---- ---- 1.1960 -.0385 1.2345 515 ---- ---- ---- ---- 1.2405 -.0390 1.2795 520 ---- 1.3375B 1.2385A 1.3375B 1.2855 -.0395 1.3250 525 ---- ---- ---- ---- 1.3310 -.0400 1.3710 530 ---- 1.4300B 1.3285A 1.4300B 1.3770 -.0400 1.4170 535 ---- ---- ---- ---- 1.4230 -.0405 1.4635 540 ---- 1.5240B 1.4200A 1.5240B 1.4695 -.0410 1.5105 545 ---- ---- ---- ---- 1.5165 -.0410 1.5575 550 ---- 1.6185B 1.5130A 1.6185B 1.5635 -.0415 1.6050 555 ---- ---- ---- ---- 1.6110 -.0420 1.6530 560 ---- 1.7145B 1.6070A 1.7145B 1.6585 -.0420 1.7005 565 ---- ---- ---- ---- 1.7065 -.0425 1.7490 570 ---- 1.8115B 1.7020A 1.8115B 1.7545 -.0425 1.7970 575 ---- ---- ---- ---- 1.8030 -.0430 1.8460 600 ---- ---- 1.9920A 1.9920A 2.0475 -.0440 2.0915 625 ---- ---- ---- ---- 2.2960 -.0445 2.3405 650 ---- ---- ---- ---- 2.5460 -.0445 2.5905 675 ---- ---- ---- ---- 2.7960 -.0445 2.8405 700 ---- ---- ---- ---- 3.0460 -.0445 3.0905 725 ---- ---- ---- ---- 3.2960 -.0445 3.3405 750 ---- ---- ---- ---- 3.5460 -.0445 3.5905 775 ---- ---- ---- ---- 3.7960 -.0445 3.8405 800 ---- ---- ---- ---- 4.0460 -.0445 4.0905 825 ---- ---- ---- ---- 4.2960 -.0445 4.3405 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.0460 -.0445 6.0905 1200 ---- ---- ---- ---- 8.0460 -.0445 8.0905 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 1500 ---- ---- ---- ---- 11.0460 -.0445 11.0905 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 -.0010 .0050 2000 ---- ---- ---- ---- 16.0460 -.0445 16.0905 220 ---- ---- ---- ---- .0075 -.0015 .0090 225 ---- ---- ---- ---- .0090 -.0015 .0105 230 ---- ---- ---- ---- .0105 -.0015 .0120 235 ---- ---- ---- ---- .0120 -.0015 .0135 240 ---- ---- ---- ---- .0135 -.0015 .0150 245 ---- ---- ---- ---- .0155 -.0020 .0175 250 ---- ---- ---- ---- .0180 -.0015 .0195 255 ---- ---- ---- ---- .0205 -.0015 .0220 260 ---- ---- ---- ---- .0235 -.0010 .0245 265 ---- ---- ---- ---- .0265 -.0015 .0280 270 ---- ---- ---- ---- .0300 -.0015 .0315 275 ---- ---- ---- ---- .0340 -.0015 .0355 280 ---- ---- ---- ---- .0385 -.0015 .0400 285 ---- ---- ---- ---- .0435 -.0020 .0455 290 ---- ---- .0510A .0510A .0490 -.0030 .0520 295 ---- ---- .0570A .0570A .0555 -.0035 .0590 300 ---- ---- .0635A .0635A .0630 -.0040 .0670 305 ---- ---- .0710A .0710A .0705 -.0055 .0760 310 ---- ---- .0790A .0790A .0795 -.0060 .0855 315 ---- ---- .0875A .0875A .0890 -.0065 .0955 320 ---- ---- .0970A .0970A .0990 -.0075 .1065 325 ---- ---- .1070A .1070A .1100 -.0080 .1180 330 ---- ---- .1180A .1180A .1215 -.0085 .1300 335 ---- ---- .1300A .1300A .1340 -.0095 .1435 340 ---- ---- .1425A .1425A .1475 -.0095 .1570 345 ---- ---- .1560A .1560A .1615 -.0105 .1720 350 ---- ---- .1705A .1705A .1770 -.0110 .1880 355 ---- ---- .1860A .1860A .1930 -.0120 .2050 360 ---- ---- .2025A .2025A .2105 -.0125 .2230 365 ---- ---- .2200A .2200A .2290 -.0135 .2425 370 ---- ---- .2385A .2385A .2485 -.0145 .2630 4 375 ---- ---- .2580A .2580A .2690 -.0160 .2850 380 ---- ---- .2790A .2790A .2910 -.0170 .3080 385 ---- ---- .3005A .3005A .3140 -.0185 .3325 390 ---- ---- .3235A .3235A .3385 -.0190 .3575 395 ---- ---- .3480A .3480A .3640 -.0205 .3845 400 ---- ---- .3730A .3730A .3905 -.0220 .4125 405 ---- ---- .3995A .3995A .4185 -.0230 .4415 410 ---- ---- .4270A .4270A .4475 -.0240 .4715 415 ---- ---- .4560A .4560A .4775 -.0250 .5025 420 ---- ---- .4855A .4855A .5085 -.0260 .5345 425 ---- ---- .5165A .5165A .5410 -.0270 .5680 50 430 ---- ---- .5485A .5485A .5740 -.0280 .6020 435 ---- ---- .5810A .5810A .6080 -.0290 .6370 440 ---- .6735B .6150A .6735B .6430 -.0295 .6725 445 ---- .7110B .6495A .7110B .6790 -.0300 .7090 450 ---- .7490B .6850A .7490B .7155 -.0310 .7465 455 ---- .7875B .7215A .7875B .7530 -.0315 .7845 460 ---- .8270B .7585A .8270B .7915 -.0320 .8235 465 ---- .8670B .7960A .8670B .8300 -.0330 .8630 470 ---- .9080B .8345A .9080B .8695 -.0335 .9030 475 ---- .9490B .8735A .9490B .9095 -.0345 .9440 480 ---- .9910B .9130A .9910B .9505 -.0345 .9850 485 ---- ---- .9535A .9535A .9915 -.0355 1.0270 490 ---- 1.0765B .9945A 1.0765B 1.0335 -.0360 1.0695 495 ---- ---- ---- ---- 1.0760 -.0360 1.1120 500 ---- 1.1635B 1.0775A 1.1635B 1.1185 -.0370 1.1555 505 ---- ---- ---- ---- 1.1620 -.0370 1.1990 510 ---- ---- ---- ---- 1.2055 -.0380 1.2435 515 ---- ---- ---- ---- 1.2500 -.0380 1.2880 520 ---- 1.3435B 1.2500A 1.3435B 1.2945 -.0385 1.3330 525 ---- ---- ---- ---- 1.3395 -.0390 1.3785 530 ---- 1.4350B 1.3385A 1.4350B 1.3845 -.0395 1.4240 535 ---- ---- ---- ---- 1.4305 -.0395 1.4700 540 ---- 1.5280B 1.4290A 1.5280B 1.4765 -.0400 1.5165 545 ---- ---- ---- ---- 1.5225 -.0405 1.5630 550 ---- 1.6220B 1.5210A 1.6220B 1.5695 -.0405 1.6100 555 ---- ---- ---- ---- 1.6165 -.0410 1.6575 575 ---- ---- ---- ---- 1.8065 -.0420 1.8485 600 ---- 2.1055B 1.9960A 2.1055B 2.0490 -.0435 2.0925 625 ---- ---- ---- ---- 2.2960 -.0445 2.3405 650 ---- ---- ---- ---- 2.5460 -.0445 2.5905 675 ---- ---- ---- ---- 2.7960 -.0445 2.8405 700 ---- ---- ---- ---- 3.0460 -.0445 3.0905 725 ---- ---- ---- ---- 3.2960 -.0445 3.3405 750 ---- ---- ---- ---- 3.5460 -.0445 3.5905 775 ---- ---- ---- ---- 3.7960 -.0445 3.8405 800 ---- ---- ---- ---- 4.0460 -.0445 4.0905 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 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0135 -.0015 .0150 230 ---- ---- ---- ---- .0155 -.0015 .0170 235 ---- ---- ---- ---- .0175 -.0020 .0195 240 ---- ---- ---- ---- .0200 -.0020 .0220 245 ---- ---- ---- ---- .0225 -.0025 .0250 250 ---- ---- ---- ---- .0255 -.0025 .0280 255 ---- ---- ---- ---- .0285 -.0030 .0315 260 ---- ---- ---- ---- .0320 -.0035 .0355 265 ---- ---- ---- ---- .0360 -.0035 .0395 270 ---- ---- ---- ---- .0400 -.0040 .0440 275 ---- ---- ---- ---- .0445 -.0045 .0490 280 ---- ---- ---- ---- .0495 -.0050 .0545 285 ---- ---- ---- ---- .0550 -.0055 .0605 290 ---- ---- ---- ---- .0610 -.0060 .0670 295 ---- ---- ---- ---- .0675 -.0065 .0740 300 ---- ---- ---- ---- .0750 -.0065 .0815 305 ---- ---- ---- ---- .0830 -.0070 .0900 310 ---- ---- ---- ---- .0915 -.0080 .0995 315 ---- ---- ---- ---- .1010 -.0090 .1100 320 ---- ---- ---- ---- .1115 -.0095 .1210 325 ---- ---- ---- ---- .1230 -.0100 .1330 330 ---- ---- ---- ---- .1350 -.0105 .1455 335 ---- ---- ---- ---- .1480 -.0115 .1595 340 ---- ---- ---- ---- .1620 -.0125 .1745 345 ---- ---- ---- ---- .1770 -.0130 .1900 350 ---- ---- ---- ---- .1930 -.0135 .2065 355 ---- ---- ---- ---- .2095 -.0150 .2245 360 ---- ---- ---- ---- .2275 -.0155 .2430 365 ---- ---- ---- ---- .2465 -.0165 .2630 370 ---- ---- ---- ---- .2665 -.0175 .2840 375 ---- ---- ---- ---- .2875 -.0185 .3060 380 ---- ---- ---- ---- .3100 -.0190 .3290 385 ---- ---- ---- ---- .3335 -.0200 .3535 390 ---- ---- ---- ---- .3580 -.0210 .3790 395 ---- ---- ---- ---- .3840 -.0220 .4060 400 ---- ---- ---- ---- .4110 -.0230 .4340 405 ---- ---- ---- ---- .4395 -.0235 .4630 410 ---- ---- ---- ---- .4690 -.0240 .4930 415 ---- ---- ---- ---- .4990 -.0255 .5245 420 ---- ---- ---- ---- .5305 -.0260 .5565 425 ---- ---- ---- ---- .5630 -.0270 .5900 430 ---- ---- ---- ---- .5960 -.0280 .6240 435 ---- ---- ---- ---- .6300 -.0285 .6585 440 ---- ---- ---- ---- .6650 -.0290 .6940 445 ---- ---- ---- ---- .7005 -.0300 .7305 450 ---- ---- ---- ---- .7370 -.0305 .7675 455 ---- ---- ---- ---- .7740 -.0315 .8055 460 ---- ---- ---- ---- .8120 -.0320 .8440 465 ---- ---- ---- ---- .8505 -.0325 .8830 470 ---- ---- ---- ---- .8895 -.0330 .9225 475 ---- ---- ---- ---- .9290 -.0335 .9625 480 ---- ---- ---- ---- .9690 -.0345 1.0035 485 ---- ---- ---- ---- 1.0100 -.0350 1.0450 490 ---- ---- ---- ---- 1.0515 -.0350 1.0865 495 ---- ---- ---- ---- 1.0930 -.0360 1.1290 500 ---- ---- ---- ---- 1.1355 -.0365 1.1720 505 ---- ---- ---- ---- 1.1785 -.0365 1.2150 510 ---- ---- ---- ---- 1.2215 -.0370 1.2585 515 ---- ---- ---- ---- 1.2650 -.0380 1.3030 520 ---- ---- ---- ---- 1.3090 -.0380 1.3470 525 ---- ---- ---- ---- 1.3535 -.0385 1.3920 530 ---- ---- ---- ---- 1.3985 -.0390 1.4375 535 ---- ---- ---- ---- 1.4435 -.0395 1.4830 540 ---- ---- ---- ---- 1.4890 -.0395 1.5285 545 ---- ---- ---- ---- 1.5350 -.0400 1.5750 550 ---- ---- ---- ---- 1.5810 -.0405 1.6215 555 ---- ---- ---- ---- 1.6275 -.0405 1.6680 575 ---- ---- ---- ---- 1.8160 -.0415 1.8575 600 ---- ---- ---- ---- 2.0565 -.0425 2.0990 625 ---- ---- ---- ---- 2.3005 -.0435 2.3440 650 ---- ---- ---- ---- 2.5470 -.0445 2.5915 675 ---- ---- ---- ---- 2.7955 -.0455 2.8410 700 ---- ---- ---- ---- 3.0455 -.0455 3.0910 725 ---- ---- ---- ---- 3.2955 -.0455 3.3410 750 ---- ---- ---- ---- 3.5455 -.0455 3.5910 775 ---- ---- ---- ---- 3.7955 -.0455 3.8410 800 ---- ---- ---- ---- 4.0455 -.0455 4.0910 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 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0085 -.0010 .0095 225 ---- ---- ---- ---- .0170 -.0020 .0190 230 ---- ---- ---- ---- .0195 -.0020 .0215 235 ---- ---- ---- ---- .0220 -.0020 .0240 240 ---- ---- ---- ---- .0245 -.0025 .0270 245 ---- ---- ---- ---- .0275 -.0030 .0305 250 ---- ---- ---- ---- .0310 -.0030 .0340 255 ---- ---- ---- ---- .0345 -.0035 .0380 260 ---- ---- ---- ---- .0385 -.0035 .0420 265 ---- ---- ---- ---- .0425 -.0040 .0465 270 ---- ---- ---- ---- .0470 -.0045 .0515 275 ---- ---- ---- ---- .0520 -.0050 .0570 280 ---- ---- ---- ---- .0575 -.0055 .0630 285 ---- ---- ---- ---- .0635 -.0055 .0690 290 ---- ---- ---- ---- .0700 -.0060 .0760 295 ---- ---- ---- ---- .0770 -.0070 .0840 300 ---- ---- ---- ---- .0850 -.0070 .0920 305 ---- ---- ---- ---- .0935 -.0075 .1010 310 ---- ---- ---- ---- .1030 -.0080 .1110 315 ---- ---- ---- ---- .1130 -.0085 .1215 320 ---- ---- ---- ---- .1235 -.0100 .1335 325 ---- ---- ---- ---- .1355 -.0100 .1455 330 ---- ---- ---- ---- .1480 -.0110 .1590 335 ---- ---- ---- ---- .1615 -.0120 .1735 340 ---- ---- ---- ---- .1760 -.0125 .1885 345 ---- ---- ---- ---- .1915 -.0130 .2045 350 ---- ---- ---- ---- .2075 -.0140 .2215 355 ---- ---- ---- ---- .2250 -.0150 .2400 360 ---- ---- ---- ---- .2430 -.0160 .2590 365 ---- ---- ---- ---- .2625 -.0165 .2790 370 ---- ---- ---- ---- .2825 -.0175 .3000 375 ---- ---- ---- ---- .3040 -.0180 .3220 380 ---- ---- ---- ---- .3265 -.0190 .3455 385 ---- ---- ---- ---- .3500 -.0200 .3700 390 ---- ---- ---- ---- .3750 -.0205 .3955 4 395 ---- ---- ---- ---- .4010 -.0215 .4225 400 ---- ---- ---- ---- .4280 -.0225 .4505 405 ---- ---- ---- ---- .4565 -.0230 .4795 410 ---- ---- ---- ---- .4855 -.0240 .5095 415 ---- ---- ---- ---- .5160 -.0250 .5410 420 ---- ---- ---- ---- .5470 -.0260 .5730 425 ---- ---- ---- ---- .5795 -.0265 .6060 430 ---- ---- ---- ---- .6125 -.0270 .6395 435 ---- ---- ---- ---- .6465 -.0280 .6745 440 ---- ---- ---- ---- .6810 -.0285 .7095 445 ---- ---- ---- ---- .7165 -.0290 .7455 450 ---- ---- ---- ---- .7525 -.0300 .7825 455 ---- ---- ---- ---- .7895 -.0305 .8200 460 ---- ---- ---- ---- .8265 -.0315 .8580 465 ---- ---- ---- ---- .8650 -.0315 .8965 470 ---- ---- ---- ---- .9035 -.0325 .9360 475 ---- ---- ---- ---- .9430 -.0330 .9760 480 ---- ---- ---- ---- .9825 -.0340 1.0165 485 ---- ---- ---- ---- 1.0230 -.0340 1.0570 490 ---- ---- ---- ---- 1.0640 -.0345 1.0985 495 ---- ---- ---- ---- 1.1055 -.0350 1.1405 500 ---- ---- ---- ---- 1.1475 -.0355 1.1830 505 ---- ---- ---- ---- 1.1895 -.0365 1.2260 510 ---- ---- ---- ---- 1.2325 -.0365 1.2690 515 ---- ---- ---- ---- 1.2760 -.0370 1.3130 520 ---- ---- ---- ---- 1.3195 -.0375 1.3570 525 ---- ---- ---- ---- 1.3635 -.0380 1.4015 550 ---- ---- ---- ---- 1.5890 -.0395 1.6285 575 ---- ---- ---- ---- 1.8225 -.0410 1.8635 600 ---- ---- ---- ---- 2.0610 -.0420 2.1030 625 ---- ---- ---- ---- 2.3035 -.0435 2.3470 650 ---- ---- ---- ---- 2.5490 -.0440 2.5930 675 ---- ---- ---- ---- 2.7965 -.0450 2.8415 700 ---- ---- ---- ---- 3.0455 -.0455 3.0910 725 ---- ---- ---- ---- 3.2955 -.0455 3.3410 750 ---- ---- ---- ---- 3.5455 -.0455 3.5910 775 ---- ---- ---- ---- 3.7955 -.0455 3.8410 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0115 -.0010 .0125 225 ---- ---- ---- ---- .0215 -.0020 .0235 230 ---- ---- ---- ---- .0240 -.0025 .0265 235 ---- ---- ---- ---- .0270 -.0025 .0295 240 ---- ---- ---- ---- .0300 -.0030 .0330 245 ---- ---- ---- ---- .0335 -.0030 .0365 250 ---- ---- ---- ---- .0370 -.0035 .0405 255 ---- ---- ---- ---- .0410 -.0040 .0450 260 ---- ---- ---- ---- .0455 -.0040 .0495 265 ---- ---- ---- ---- .0500 -.0045 .0545 270 ---- ---- ---- ---- .0550 -.0050 .0600 275 ---- ---- ---- ---- .0605 -.0050 .0655 280 ---- ---- ---- ---- .0665 -.0055 .0720 285 ---- ---- ---- ---- .0730 -.0060 .0790 290 ---- ---- ---- ---- .0800 -.0065 .0865 295 ---- ---- ---- ---- .0875 -.0070 .0945 300 ---- ---- ---- ---- .0960 -.0070 .1030 305 ---- ---- ---- ---- .1050 -.0080 .1130 310 ---- ---- ---- ---- .1145 -.0085 .1230 315 ---- ---- ---- ---- .1250 -.0095 .1345 320 ---- ---- ---- ---- .1365 -.0100 .1465 325 ---- ---- ---- ---- .1490 -.0105 .1595 330 ---- ---- ---- ---- .1620 -.0110 .1730 335 ---- ---- ---- ---- .1760 -.0120 .1880 340 ---- ---- ---- ---- .1910 -.0125 .2035 345 ---- ---- ---- ---- .2065 -.0135 .2200 350 ---- ---- ---- ---- .2235 -.0140 .2375 355 ---- ---- ---- ---- .2410 -.0150 .2560 360 ---- ---- ---- ---- .2595 -.0155 .2750 365 ---- ---- ---- ---- .2790 -.0165 .2955 370 ---- ---- ---- ---- .2995 -.0175 .3170 375 ---- ---- ---- ---- .3210 -.0180 .3390 380 ---- ---- ---- ---- .3440 -.0185 .3625 385 ---- ---- ---- ---- .3675 -.0200 .3875 390 ---- ---- ---- ---- .3925 -.0205 .4130 395 ---- ---- ---- ---- .4185 -.0215 .4400 400 ---- ---- ---- ---- .4460 -.0220 .4680 405 ---- ---- ---- ---- .4740 -.0230 .4970 410 ---- ---- ---- ---- .5035 -.0235 .5270 415 ---- ---- ---- ---- .5335 -.0245 .5580 420 ---- ---- ---- ---- .5650 -.0250 .5900 425 ---- ---- ---- ---- .5970 -.0260 .6230 430 ---- ---- ---- ---- .6300 -.0265 .6565 435 ---- ---- ---- ---- .6635 -.0275 .6910 440 ---- ---- ---- ---- .6980 -.0285 .7265 445 ---- ---- ---- ---- .7335 -.0285 .7620 450 ---- ---- ---- ---- .7690 -.0295 .7985 455 ---- ---- ---- ---- .8060 -.0300 .8360 460 ---- ---- ---- ---- .8430 -.0305 .8735 465 ---- ---- ---- ---- .8810 -.0310 .9120 470 ---- ---- ---- ---- .9190 -.0320 .9510 475 ---- ---- ---- ---- .9580 -.0325 .9905 480 ---- ---- ---- ---- .9975 -.0330 1.0305 485 ---- ---- ---- ---- 1.0380 -.0335 1.0715 490 ---- ---- ---- ---- 1.0785 -.0340 1.1125 495 ---- ---- ---- ---- 1.1195 -.0345 1.1540 500 ---- ---- ---- ---- 1.1610 -.0350 1.1960 505 ---- ---- ---- ---- 1.2030 -.0355 1.2385 510 ---- ---- ---- ---- 1.2455 -.0360 1.2815 515 ---- ---- ---- ---- 1.2885 -.0360 1.3245 520 ---- ---- ---- ---- 1.3315 -.0370 1.3685 525 ---- ---- ---- ---- 1.3755 -.0370 1.4125 550 ---- ---- ---- ---- 1.5990 -.0390 1.6380 575 ---- ---- ---- ---- 1.8305 -.0405 1.8710 600 ---- ---- ---- ---- 2.0680 -.0415 2.1095 625 ---- ---- ---- ---- 2.3090 -.0430 2.3520 650 ---- ---- ---- ---- 2.5535 -.0435 2.5970 675 ---- ---- ---- ---- 2.7995 -.0445 2.8440 700 ---- ---- ---- ---- 3.0475 -.0450 3.0925 725 ---- ---- ---- ---- 3.2970 -.0455 3.3425 750 ---- ---- ---- ---- 3.5470 -.0455 3.5925 775 ---- ---- ---- ---- 3.7970 -.0455 3.8425 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 UNCH .0030 175 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- ---- ---- .0135 -.0015 .0150 225 ---- ---- ---- ---- .0250 -.0025 .0275 230 ---- ---- ---- ---- .0280 -.0025 .0305 235 ---- ---- ---- ---- .0315 -.0025 .0340 240 ---- ---- ---- ---- .0345 -.0030 .0375 245 ---- ---- ---- ---- .0385 -.0030 .0415 250 ---- ---- ---- ---- .0425 -.0035 .0460 255 ---- ---- ---- ---- .0470 -.0035 .0505 260 ---- ---- ---- ---- .0515 -.0040 .0555 265 ---- ---- ---- ---- .0565 -.0045 .0610 270 ---- ---- ---- ---- .0620 -.0050 .0670 275 ---- ---- ---- ---- .0675 -.0055 .0730 280 ---- ---- ---- ---- .0740 -.0055 .0795 285 ---- ---- ---- ---- .0810 -.0060 .0870 290 ---- ---- ---- ---- .0880 -.0070 .0950 295 ---- ---- ---- ---- .0960 -.0075 .1035 300 ---- ---- ---- ---- .1050 -.0075 .1125 305 ---- ---- ---- ---- .1140 -.0085 .1225 310 ---- ---- ---- ---- .1245 -.0085 .1330 315 ---- ---- ---- ---- .1355 -.0090 .1445 320 ---- ---- ---- ---- .1470 -.0100 .1570 325 ---- ---- ---- ---- .1595 -.0110 .1705 330 ---- ---- ---- ---- .1730 -.0115 .1845 335 ---- ---- ---- ---- .1875 -.0120 .1995 340 ---- ---- ---- ---- .2030 -.0125 .2155 345 ---- ---- ---- ---- .2190 -.0135 .2325 350 ---- ---- ---- ---- .2360 -.0140 .2500 355 ---- ---- ---- ---- .2535 -.0150 .2685 360 ---- ---- ---- ---- .2725 -.0155 .2880 365 ---- ---- ---- ---- .2920 -.0165 .3085 370 ---- ---- ---- ---- .3130 -.0170 .3300 375 ---- ---- ---- ---- .3345 -.0180 .3525 380 ---- ---- ---- ---- .3575 -.0185 .3760 385 ---- ---- ---- ---- .3815 -.0195 .4010 390 ---- ---- ---- ---- .4065 -.0200 .4265 395 ---- ---- ---- ---- .4325 -.0210 .4535 400 ---- ---- ---- ---- .4595 -.0220 .4815 405 ---- ---- ---- ---- .4880 -.0225 .5105 410 ---- ---- ---- ---- .5175 -.0235 .5410 415 ---- ---- ---- ---- .5475 -.0245 .5720 420 ---- ---- ---- ---- .5785 -.0250 .6035 425 ---- ---- ---- ---- .6110 -.0255 .6365 430 ---- ---- ---- ---- .6435 -.0265 .6700 435 ---- ---- ---- ---- .6770 -.0270 .7040 440 ---- ---- ---- ---- .7115 -.0275 .7390 445 ---- ---- ---- ---- .7465 -.0285 .7750 450 ---- ---- ---- ---- .7820 -.0290 .8110 455 ---- ---- ---- ---- .8185 -.0295 .8480 460 ---- ---- ---- ---- .8555 -.0305 .8860 465 ---- ---- ---- ---- .8930 -.0310 .9240 470 ---- ---- ---- ---- .9315 -.0310 .9625 475 ---- ---- ---- ---- .9700 -.0320 1.0020 480 ---- ---- ---- ---- 1.0095 -.0325 1.0420 485 ---- ---- ---- ---- 1.0490 -.0330 1.0820 490 ---- ---- ---- ---- 1.0895 -.0335 1.1230 495 ---- ---- ---- ---- 1.1300 -.0340 1.1640 500 ---- ---- ---- ---- 1.1715 -.0345 1.2060 505 ---- ---- ---- ---- 1.2130 -.0350 1.2480 510 ---- ---- ---- ---- 1.2555 -.0350 1.2905 515 ---- ---- ---- ---- 1.2980 -.0355 1.3335 520 ---- ---- ---- ---- 1.3410 -.0360 1.3770 525 ---- ---- ---- ---- 1.3845 -.0365 1.4210 550 ---- ---- ---- ---- 1.6070 -.0380 1.6450 575 ---- ---- ---- ---- 1.8370 -.0400 1.8770 600 ---- ---- ---- ---- 2.0730 -.0410 2.1140 625 ---- ---- ---- ---- 2.3135 -.0420 2.3555 650 ---- ---- ---- ---- 2.5565 -.0430 2.5995 675 ---- ---- ---- ---- 2.8020 -.0435 2.8455 700 ---- ---- ---- ---- 3.0490 -.0445 3.0935 725 ---- ---- ---- ---- 3.2975 -.0450 3.3425 750 ---- ---- ---- ---- 3.5470 -.0455 3.5925 775 ---- ---- ---- ---- 3.7970 -.0455 3.8425 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 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0165 -.0015 .0180 225 ---- ---- ---- ---- .0295 -.0025 .0320 230 ---- ---- ---- ---- .0325 -.0030 .0355 235 ---- ---- ---- ---- .0360 -.0030 .0390 240 ---- ---- ---- ---- .0400 -.0030 .0430 245 ---- ---- ---- ---- .0440 -.0035 .0475 250 ---- ---- ---- ---- .0485 -.0035 .0520 255 ---- ---- ---- ---- .0530 -.0040 .0570 260 ---- ---- ---- ---- .0580 -.0045 .0625 265 ---- ---- ---- ---- .0635 -.0050 .0685 270 ---- ---- ---- ---- .0690 -.0055 .0745 275 ---- ---- ---- ---- .0755 -.0055 .0810 280 ---- ---- ---- ---- .0820 -.0060 .0880 285 ---- ---- ---- ---- .0890 -.0065 .0955 290 ---- ---- ---- ---- .0970 -.0070 .1040 295 ---- ---- ---- ---- .1055 -.0070 .1125 300 ---- ---- ---- ---- .1145 -.0080 .1225 305 ---- ---- ---- ---- .1240 -.0085 .1325 310 ---- ---- ---- ---- .1345 -.0090 .1435 315 ---- ---- ---- ---- .1460 -.0095 .1555 320 ---- ---- ---- ---- .1580 -.0105 .1685 325 ---- ---- ---- ---- .1710 -.0110 .1820 330 ---- ---- ---- ---- .1850 -.0115 .1965 335 ---- ---- ---- ---- .1995 -.0125 .2120 340 ---- ---- ---- ---- .2155 -.0125 .2280 345 ---- ---- ---- ---- .2315 -.0140 .2455 350 ---- ---- ---- ---- .2490 -.0140 .2630 355 ---- ---- ---- ---- .2670 -.0150 .2820 360 ---- ---- ---- ---- .2860 -.0160 .3020 365 ---- ---- ---- ---- .3060 -.0165 .3225 370 ---- ---- ---- ---- .3270 -.0170 .3440 375 ---- ---- ---- ---- .3485 -.0185 .3670 380 ---- ---- ---- ---- .3715 -.0190 .3905 385 ---- ---- ---- ---- .3955 -.0200 .4155 390 ---- ---- ---- ---- .4205 -.0205 .4410 395 ---- ---- ---- ---- .4470 -.0210 .4680 400 ---- ---- ---- ---- .4740 -.0220 .4960 405 ---- ---- ---- ---- .5025 -.0230 .5255 410 ---- ---- ---- ---- .5320 -.0235 .5555 415 ---- ---- ---- ---- .5620 -.0245 .5865 420 ---- ---- ---- ---- .5930 -.0250 .6180 425 ---- ---- ---- ---- .6250 -.0260 .6510 430 ---- ---- ---- ---- .6580 -.0260 .6840 435 ---- ---- ---- ---- .6915 -.0270 .7185 440 ---- ---- ---- ---- .7255 -.0275 .7530 445 ---- ---- ---- ---- .7605 -.0280 .7885 450 ---- ---- ---- ---- .7960 -.0290 .8250 455 ---- ---- ---- ---- .8320 -.0295 .8615 460 ---- ---- ---- ---- .8690 -.0300 .8990 465 ---- ---- ---- ---- .9065 -.0305 .9370 470 ---- ---- ---- ---- .9445 -.0310 .9755 475 ---- ---- ---- ---- .9830 -.0315 1.0145 480 ---- ---- ---- ---- 1.0220 -.0320 1.0540 485 ---- ---- ---- ---- 1.0615 -.0325 1.0940 490 ---- ---- ---- ---- 1.1015 -.0330 1.1345 495 ---- ---- ---- ---- 1.1420 -.0335 1.1755 500 ---- ---- ---- ---- 1.1830 -.0340 1.2170 505 ---- ---- ---- ---- 1.2245 -.0345 1.2590 510 ---- ---- ---- ---- 1.2665 -.0350 1.3015 515 ---- ---- ---- ---- 1.3085 -.0355 1.3440 520 ---- ---- ---- ---- 1.3515 -.0360 1.3875 525 ---- ---- ---- ---- 1.3945 -.0365 1.4310 550 ---- ---- ---- ---- 1.6155 -.0380 1.6535 575 ---- ---- ---- ---- 1.8445 -.0395 1.8840 600 ---- ---- ---- ---- 2.0795 -.0410 2.1205 625 ---- ---- ---- ---- 2.3185 -.0420 2.3605 650 ---- ---- ---- ---- 2.5610 -.0425 2.6035 675 ---- ---- ---- ---- 2.8050 -.0440 2.8490 700 ---- ---- ---- ---- 3.0515 -.0445 3.0960 725 ---- ---- ---- ---- 3.2990 -.0450 3.3440 750 ---- ---- ---- ---- 3.5480 -.0455 3.5935 775 ---- ---- ---- ---- 3.7975 -.0460 3.8435 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 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0105 -.0010 .0115 200 ---- ---- ---- ---- .0200 -.0015 .0215 225 ---- ---- ---- ---- .0340 -.0030 .0370 230 ---- ---- ---- ---- .0380 -.0025 .0405 235 ---- ---- ---- ---- .0415 -.0035 .0450 240 ---- ---- ---- ---- .0460 -.0030 .0490 245 ---- ---- ---- ---- .0500 -.0040 .0540 250 ---- ---- ---- ---- .0550 -.0040 .0590 255 ---- ---- ---- ---- .0600 -.0045 .0645 260 ---- ---- ---- ---- .0655 -.0045 .0700 265 ---- ---- ---- ---- .0710 -.0050 .0760 270 ---- ---- ---- ---- .0770 -.0055 .0825 275 ---- ---- ---- ---- .0840 -.0055 .0895 280 ---- ---- ---- ---- .0910 -.0060 .0970 285 ---- ---- ---- ---- .0985 -.0065 .1050 290 ---- ---- ---- ---- .1065 -.0070 .1135 295 ---- ---- ---- ---- .1150 -.0080 .1230 300 ---- ---- ---- ---- .1245 -.0085 .1330 305 ---- ---- ---- ---- .1350 -.0085 .1435 310 ---- ---- ---- ---- .1460 -.0090 .1550 315 ---- ---- ---- ---- .1575 -.0100 .1675 320 ---- ---- ---- ---- .1700 -.0105 .1805 325 ---- ---- ---- ---- .1835 -.0110 .1945 330 ---- ---- ---- ---- .1975 -.0120 .2095 335 ---- ---- ---- ---- .2125 -.0125 .2250 340 ---- ---- ---- ---- .2285 -.0130 .2415 345 ---- ---- ---- ---- .2450 -.0140 .2590 350 ---- ---- ---- ---- .2625 -.0145 .2770 355 ---- ---- ---- ---- .2810 -.0150 .2960 360 ---- ---- ---- ---- .3000 -.0160 .3160 365 ---- ---- ---- ---- .3205 -.0165 .3370 370 ---- ---- ---- ---- .3415 -.0170 .3585 375 ---- ---- ---- ---- .3635 -.0180 .3815 380 ---- ---- ---- ---- .3865 -.0190 .4055 385 ---- ---- ---- ---- .4105 -.0195 .4300 390 ---- ---- ---- ---- .4360 -.0200 .4560 395 ---- ---- ---- ---- .4620 -.0210 .4830 400 ---- ---- ---- ---- .4895 -.0215 .5110 405 ---- ---- ---- ---- .5175 -.0225 .5400 410 ---- ---- ---- ---- .5470 -.0230 .5700 415 ---- ---- ---- ---- .5775 -.0235 .6010 420 ---- ---- ---- ---- .6085 -.0245 .6330 425 ---- ---- ---- ---- .6405 -.0250 .6655 430 ---- ---- ---- ---- .6730 -.0260 .6990 435 ---- ---- ---- ---- .7065 -.0265 .7330 440 ---- ---- ---- ---- .7405 -.0270 .7675 445 ---- ---- ---- ---- .7750 -.0280 .8030 450 ---- ---- ---- ---- .8105 -.0285 .8390 455 ---- ---- ---- ---- .8465 -.0290 .8755 460 ---- ---- ---- ---- .8830 -.0295 .9125 465 ---- ---- ---- ---- .9200 -.0305 .9505 470 ---- ---- ---- ---- .9580 -.0305 .9885 475 ---- ---- ---- ---- .9960 -.0315 1.0275 480 ---- ---- ---- ---- 1.0350 -.0315 1.0665 485 ---- ---- ---- ---- 1.0740 -.0325 1.1065 490 ---- ---- ---- ---- 1.1140 -.0325 1.1465 495 ---- ---- ---- ---- 1.1545 -.0330 1.1875 500 ---- ---- ---- ---- 1.1950 -.0335 1.2285 505 ---- ---- ---- ---- 1.2360 -.0345 1.2705 510 ---- ---- ---- ---- 1.2780 -.0345 1.3125 515 ---- ---- ---- ---- 1.3200 -.0350 1.3550 520 ---- ---- ---- ---- 1.3620 -.0355 1.3975 525 ---- ---- ---- ---- 1.4050 -.0360 1.4410 550 ---- ---- ---- ---- 1.6245 -.0380 1.6625 575 ---- ---- ---- ---- 1.8525 -.0390 1.8915 600 ---- ---- ---- ---- 2.0860 -.0405 2.1265 625 ---- ---- ---- ---- 2.3245 -.0410 2.3655 650 ---- ---- ---- ---- 2.5655 -.0425 2.6080 675 ---- ---- ---- ---- 2.8090 -.0430 2.8520 700 ---- ---- ---- ---- 3.0540 -.0440 3.0980 725 ---- ---- ---- ---- 3.3010 -.0445 3.3455 750 ---- ---- ---- ---- 3.5490 -.0450 3.5940 775 ---- ---- ---- ---- 3.7980 -.0455 3.8435 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0070 -.0010 .0080 200 ---- ---- ---- ---- .0160 -.0010 .0170 225 ---- ---- ---- ---- .0305 -.0025 .0330 250 ---- ---- ---- ---- .0540 -.0040 .0580 260 ---- ---- ---- ---- .0660 -.0045 .0705 265 ---- ---- ---- ---- .0730 -.0050 .0780 270 ---- ---- ---- ---- .0800 -.0055 .0855 275 ---- ---- ---- ---- .0875 -.0060 .0935 280 ---- ---- ---- ---- .0960 -.0060 .1020 285 ---- ---- ---- ---- .1045 -.0070 .1115 290 ---- ---- ---- ---- .1140 -.0070 .1210 295 ---- ---- ---- ---- .1235 -.0080 .1315 300 ---- ---- ---- ---- .1340 -.0085 .1425 305 ---- ---- ---- ---- .1450 -.0090 .1540 310 ---- ---- ---- ---- .1565 -.0095 .1660 315 ---- ---- ---- ---- .1690 -.0100 .1790 320 ---- ---- ---- ---- .1815 -.0110 .1925 325 ---- ---- ---- ---- .1955 -.0110 .2065 330 ---- ---- ---- ---- .2095 -.0120 .2215 335 ---- ---- ---- ---- .2250 -.0120 .2370 340 ---- ---- ---- ---- .2405 -.0135 .2540 345 ---- ---- ---- ---- .2575 -.0135 .2710 350 ---- ---- ---- ---- .2750 -.0145 .2895 355 ---- ---- ---- ---- .2935 -.0150 .3085 360 ---- ---- ---- ---- .3130 -.0155 .3285 365 ---- ---- ---- ---- .3330 -.0170 .3500 370 ---- ---- ---- ---- .3545 -.0175 .3720 375 ---- ---- ---- ---- .3770 -.0180 .3950 380 ---- ---- ---- ---- .4000 -.0190 .4190 385 ---- ---- ---- ---- .4245 -.0195 .4440 390 ---- ---- ---- ---- .4500 -.0200 .4700 395 ---- ---- ---- ---- .4760 -.0210 .4970 400 ---- ---- ---- ---- .5035 -.0215 .5250 405 ---- ---- ---- ---- .5320 -.0220 .5540 410 ---- ---- ---- ---- .5615 -.0230 .5845 415 ---- ---- ---- ---- .5915 -.0235 .6150 420 ---- ---- ---- ---- .6225 -.0245 .6470 425 ---- ---- ---- ---- .6545 -.0250 .6795 430 ---- ---- ---- ---- .6870 -.0260 .7130 435 ---- ---- ---- ---- .7205 -.0265 .7470 440 ---- ---- ---- ---- .7545 -.0270 .7815 445 ---- ---- ---- ---- .7890 -.0275 .8165 450 ---- ---- ---- ---- .8245 -.0280 .8525 455 ---- ---- ---- ---- .8605 -.0285 .8890 460 ---- ---- ---- ---- .8970 -.0290 .9260 465 ---- ---- ---- ---- .9340 -.0295 .9635 470 ---- ---- ---- ---- .9715 -.0300 1.0015 475 ---- ---- ---- ---- 1.0095 -.0310 1.0405 480 ---- ---- ---- ---- 1.0480 -.0315 1.0795 485 ---- ---- ---- ---- 1.0875 -.0315 1.1190 490 ---- ---- ---- ---- 1.1270 -.0320 1.1590 495 ---- ---- ---- ---- 1.1670 -.0330 1.2000 500 ---- ---- ---- ---- 1.2075 -.0335 1.2410 505 ---- ---- ---- ---- 1.2485 -.0335 1.2820 510 ---- ---- ---- ---- 1.2900 -.0340 1.3240 515 ---- ---- ---- ---- 1.3315 -.0350 1.3665 520 ---- ---- ---- ---- 1.3740 -.0350 1.4090 525 ---- ---- ---- ---- 1.4165 -.0355 1.4520 550 ---- ---- ---- ---- 1.6350 -.0375 1.6725 575 ---- ---- ---- ---- 1.8620 -.0385 1.9005 600 ---- ---- ---- ---- 2.0950 -.0400 2.1350 625 ---- ---- ---- ---- 2.3325 -.0405 2.3730 650 ---- ---- ---- ---- 2.5730 -.0415 2.6145 675 ---- ---- ---- ---- 2.8155 -.0425 2.8580 700 ---- ---- ---- ---- 3.0600 -.0435 3.1035 725 ---- ---- ---- ---- 3.3060 -.0440 3.3500 750 ---- ---- ---- ---- 3.5535 -.0445 3.5980 775 ---- ---- ---- ---- 3.8015 -.0455 3.8470 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0185 -.0015 .0200 225 ---- ---- ---- ---- .0350 -.0025 .0375 250 ---- ---- ---- ---- .0600 -.0045 .0645 275 ---- ---- ---- ---- .0960 -.0060 .1020 280 ---- ---- ---- ---- .1045 -.0065 .1110 285 ---- ---- ---- ---- .1135 -.0070 .1205 290 ---- ---- ---- ---- .1230 -.0075 .1305 295 ---- ---- ---- ---- .1335 -.0080 .1415 300 ---- ---- ---- ---- .1440 -.0085 .1525 305 ---- ---- ---- ---- .1555 -.0090 .1645 310 ---- ---- ---- ---- .1675 -.0095 .1770 315 ---- ---- ---- ---- .1800 -.0100 .1900 320 ---- ---- ---- ---- .1930 -.0110 .2040 325 ---- ---- ---- ---- .2070 -.0115 .2185 330 ---- ---- ---- ---- .2215 -.0120 .2335 335 ---- ---- ---- ---- .2370 -.0125 .2495 340 ---- ---- ---- ---- .2530 -.0135 .2665 345 ---- ---- ---- ---- .2700 -.0140 .2840 350 ---- ---- ---- ---- .2880 -.0145 .3025 355 ---- ---- ---- ---- .3065 -.0155 .3220 360 ---- ---- ---- ---- .3260 -.0160 .3420 365 ---- ---- ---- ---- .3465 -.0165 .3630 370 ---- ---- ---- ---- .3680 -.0175 .3855 375 ---- ---- ---- ---- .3905 -.0180 .4085 380 ---- ---- ---- ---- .4140 -.0185 .4325 385 ---- ---- ---- ---- .4385 -.0190 .4575 390 ---- ---- ---- ---- .4640 -.0200 .4840 395 ---- ---- ---- ---- .4900 -.0210 .5110 400 ---- ---- ---- ---- .5175 -.0215 .5390 405 ---- ---- ---- ---- .5460 -.0220 .5680 410 ---- ---- ---- ---- .5755 -.0225 .5980 415 ---- ---- ---- ---- .6055 -.0235 .6290 420 ---- ---- ---- ---- .6370 -.0240 .6610 425 ---- ---- ---- ---- .6685 -.0250 .6935 430 ---- ---- ---- ---- .7010 -.0255 .7265 435 ---- ---- ---- ---- .7345 -.0260 .7605 440 ---- ---- ---- ---- .7685 -.0265 .7950 445 ---- ---- ---- ---- .8030 -.0270 .8300 450 ---- ---- ---- ---- .8380 -.0275 .8655 455 ---- ---- ---- ---- .8740 -.0280 .9020 460 ---- ---- ---- ---- .9100 -.0290 .9390 465 ---- ---- ---- ---- .9470 -.0295 .9765 470 ---- ---- ---- ---- .9845 -.0295 1.0140 475 ---- ---- ---- ---- 1.0225 -.0300 1.0525 480 ---- ---- ---- ---- 1.0605 -.0310 1.0915 485 ---- ---- ---- ---- 1.0995 -.0315 1.1310 490 ---- ---- ---- ---- 1.1390 -.0320 1.1710 495 ---- ---- ---- ---- 1.1790 -.0320 1.2110 500 ---- ---- ---- ---- 1.2190 -.0330 1.2520 505 ---- ---- ---- ---- 1.2600 -.0330 1.2930 510 ---- ---- ---- ---- 1.3010 -.0335 1.3345 515 ---- ---- ---- ---- 1.3425 -.0340 1.3765 520 ---- ---- ---- ---- 1.3845 -.0345 1.4190 525 ---- ---- ---- ---- 1.4270 -.0350 1.4620 550 ---- ---- ---- ---- 1.6445 -.0365 1.6810 575 ---- ---- ---- ---- 1.8700 -.0385 1.9085 600 ---- ---- ---- ---- 2.1020 -.0395 2.1415 625 ---- ---- ---- ---- 2.3385 -.0405 2.3790 650 ---- ---- ---- ---- 2.5785 -.0410 2.6195 675 ---- ---- ---- ---- 2.8200 -.0425 2.8625 700 ---- ---- ---- ---- 3.0640 -.0430 3.1070 725 ---- ---- ---- ---- 3.3095 -.0435 3.3530 750 ---- ---- ---- ---- 3.5560 -.0440 3.6000 775 ---- ---- ---- ---- 3.8035 -.0445 3.8480 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0100 -.0010 .0110 200 ---- ---- ---- ---- .0210 -.0020 .0230 225 ---- ---- ---- ---- .0390 -.0025 .0415 250 ---- ---- ---- ---- .0655 -.0045 .0700 275 ---- ---- ---- ---- .1025 -.0065 .1090 285 ---- ---- ---- ---- .1210 -.0070 .1280 290 ---- ---- ---- ---- .1310 -.0075 .1385 295 ---- ---- ---- ---- .1415 -.0080 .1495 300 ---- ---- ---- ---- .1525 -.0085 .1610 305 ---- ---- ---- ---- .1640 -.0095 .1735 310 ---- ---- ---- ---- .1765 -.0095 .1860 315 ---- ---- ---- ---- .1890 -.0105 .1995 320 ---- ---- ---- ---- .2025 -.0110 .2135 325 ---- ---- ---- ---- .2165 -.0115 .2280 330 ---- ---- ---- ---- .2315 -.0120 .2435 335 ---- ---- ---- ---- .2470 -.0125 .2595 340 ---- ---- ---- ---- .2635 -.0130 .2765 345 ---- ---- ---- ---- .2805 -.0140 .2945 350 ---- ---- ---- ---- .2985 -.0145 .3130 355 ---- ---- ---- ---- .3175 -.0150 .3325 360 ---- ---- ---- ---- .3370 -.0160 .3530 365 ---- ---- ---- ---- .3580 -.0165 .3745 370 ---- ---- ---- ---- .3795 -.0170 .3965 375 ---- ---- ---- ---- .4020 -.0175 .4195 380 ---- ---- ---- ---- .4255 -.0185 .4440 385 ---- ---- ---- ---- .4500 -.0190 .4690 390 ---- ---- ---- ---- .4755 -.0195 .4950 395 ---- ---- ---- ---- .5020 -.0205 .5225 400 ---- ---- ---- ---- .5295 -.0210 .5505 405 ---- ---- ---- ---- .5575 -.0220 .5795 410 ---- ---- ---- ---- .5870 -.0225 .6095 415 ---- ---- ---- ---- .6175 -.0230 .6405 420 ---- ---- ---- ---- .6485 -.0235 .6720 425 ---- ---- ---- ---- .6800 -.0245 .7045 430 ---- ---- ---- ---- .7125 -.0255 .7380 435 ---- ---- ---- ---- .7460 -.0255 .7715 440 ---- ---- ---- ---- .7800 -.0260 .8060 445 ---- ---- ---- ---- .8140 -.0270 .8410 450 ---- ---- ---- ---- .8490 -.0275 .8765 455 ---- ---- ---- ---- .8850 -.0280 .9130 460 ---- ---- ---- ---- .9210 -.0285 .9495 465 ---- ---- ---- ---- .9580 -.0285 .9865 470 ---- ---- ---- ---- .9950 -.0295 1.0245 475 ---- ---- ---- ---- 1.0330 -.0300 1.0630 480 ---- ---- ---- ---- 1.0710 -.0305 1.1015 485 ---- ---- ---- ---- 1.1100 -.0310 1.1410 490 ---- ---- ---- ---- 1.1490 -.0315 1.1805 495 ---- ---- ---- ---- 1.1890 -.0315 1.2205 500 ---- ---- ---- ---- 1.2290 -.0325 1.2615 505 ---- ---- ---- ---- 1.2695 -.0330 1.3025 510 ---- ---- ---- ---- 1.3105 -.0330 1.3435 515 ---- ---- ---- ---- 1.3520 -.0335 1.3855 520 ---- ---- ---- ---- 1.3935 -.0340 1.4275 525 ---- ---- ---- ---- 1.4360 -.0345 1.4705 550 ---- ---- ---- ---- 1.6525 -.0360 1.6885 575 ---- ---- ---- ---- 1.8775 -.0375 1.9150 600 ---- ---- ---- ---- 2.1085 -.0390 2.1475 625 ---- ---- ---- ---- 2.3440 -.0400 2.3840 650 ---- ---- ---- ---- 2.5830 -.0410 2.6240 675 ---- ---- ---- ---- 2.8245 -.0415 2.8660 700 ---- ---- ---- ---- 3.0675 -.0425 3.1100 725 ---- ---- ---- ---- 3.3125 -.0430 3.3555 750 ---- ---- ---- ---- 3.5585 -.0435 3.6020 775 ---- ---- ---- ---- 3.8055 -.0440 3.8495 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0185 -.0015 .0200 200 ---- ---- ---- ---- .0320 -.0025 .0345 225 ---- ---- ---- ---- .0520 -.0030 .0550 250 ---- ---- ---- ---- .0780 -.0050 .0830 275 ---- ---- ---- ---- .1130 -.0065 .1195 285 ---- ---- ---- ---- .1300 -.0075 .1375 290 ---- ---- ---- ---- .1395 -.0075 .1470 295 ---- ---- ---- ---- .1495 -.0085 .1580 300 ---- ---- ---- ---- .1605 -.0085 .1690 305 ---- ---- ---- ---- .1720 -.0090 .1810 310 ---- ---- ---- ---- .1840 -.0100 .1940 315 ---- ---- ---- ---- .1975 -.0100 .2075 320 ---- ---- ---- ---- .2110 -.0110 .2220 325 ---- ---- ---- ---- .2260 -.0115 .2375 330 ---- ---- ---- ---- .2415 -.0120 .2535 335 ---- ---- ---- ---- .2575 -.0125 .2700 340 ---- ---- ---- ---- .2745 -.0135 .2880 345 ---- ---- ---- ---- .2920 -.0140 .3060 350 ---- ---- ---- ---- .3105 -.0150 .3255 355 ---- ---- ---- ---- .3300 -.0150 .3450 360 ---- ---- ---- ---- .3500 -.0160 .3660 365 ---- ---- ---- ---- .3710 -.0165 .3875 370 ---- ---- ---- ---- .3930 -.0175 .4105 375 ---- ---- ---- ---- .4160 -.0180 .4340 380 ---- ---- ---- ---- .4400 -.0185 .4585 385 ---- ---- ---- ---- .4645 -.0195 .4840 390 ---- ---- ---- ---- .4905 -.0200 .5105 395 ---- ---- ---- ---- .5175 -.0205 .5380 400 ---- ---- ---- ---- .5455 -.0210 .5665 405 ---- ---- ---- ---- .5740 -.0220 .5960 410 ---- ---- ---- ---- .6040 -.0225 .6265 415 ---- ---- ---- ---- .6345 -.0230 .6575 420 ---- ---- ---- ---- .6655 -.0240 .6895 425 ---- ---- ---- ---- .6975 -.0245 .7220 430 ---- ---- ---- ---- .7300 -.0250 .7550 435 ---- ---- ---- ---- .7635 -.0255 .7890 440 ---- ---- ---- ---- .7975 -.0260 .8235 445 ---- ---- ---- ---- .8320 -.0265 .8585 450 ---- ---- ---- ---- .8670 -.0270 .8940 455 ---- ---- ---- ---- .9025 -.0275 .9300 460 ---- ---- ---- ---- .9385 -.0285 .9670 465 ---- ---- ---- ---- .9755 -.0285 1.0040 470 ---- ---- ---- ---- 1.0125 -.0295 1.0420 475 ---- ---- ---- ---- 1.0505 -.0295 1.0800 480 ---- ---- ---- ---- 1.0890 -.0300 1.1190 485 ---- ---- ---- ---- 1.1275 -.0305 1.1580 490 ---- ---- ---- ---- 1.1665 -.0315 1.1980 495 ---- ---- ---- ---- 1.2065 -.0315 1.2380 500 ---- ---- ---- ---- 1.2465 -.0320 1.2785 505 ---- ---- ---- ---- 1.2865 -.0325 1.3190 510 ---- ---- ---- ---- 1.3275 -.0330 1.3605 525 ---- ---- ---- ---- 1.4520 -.0340 1.4860 550 ---- ---- ---- ---- 1.6655 -.0360 1.7015 575 ---- ---- ---- ---- 1.8860 -.0375 1.9235 600 ---- ---- ---- ---- 2.1125 -.0390 2.1515 625 ---- ---- ---- ---- 2.3440 -.0405 2.3845 650 ---- ---- ---- ---- 2.5800 -.0420 2.6220 675 ---- ---- ---- ---- 2.8200 -.0430 2.8630 700 ---- ---- ---- ---- 3.0630 -.0445 3.1075 725 ---- ---- ---- ---- 3.3095 -.0450 3.3545 750 ---- ---- ---- ---- 3.5585 -.0460 3.6045 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 -.0005 .0055 150 ---- ---- ---- ---- .0110 -.0010 .0120 175 ---- ---- ---- ---- .0210 -.0015 .0225 200 ---- ---- ---- ---- .0360 -.0025 .0385 225 ---- ---- ---- ---- .0570 -.0035 .0605 250 ---- ---- ---- ---- .0850 -.0050 .0900 275 ---- ---- ---- ---- .1210 -.0065 .1275 285 ---- ---- ---- ---- .1385 -.0075 .1460 290 ---- ---- ---- ---- .1485 -.0080 .1565 295 ---- ---- ---- ---- .1585 -.0085 .1670 300 ---- ---- ---- ---- .1700 -.0085 .1785 305 ---- ---- ---- ---- .1815 -.0095 .1910 310 ---- ---- ---- ---- .1940 -.0100 .2040 315 ---- ---- ---- ---- .2075 -.0105 .2180 320 ---- ---- ---- ---- .2220 -.0110 .2330 325 ---- ---- ---- ---- .2365 -.0120 .2485 330 ---- ---- ---- ---- .2525 -.0120 .2645 335 ---- ---- ---- ---- .2690 -.0125 .2815 340 ---- ---- ---- ---- .2860 -.0135 .2995 345 ---- ---- ---- ---- .3040 -.0140 .3180 350 ---- ---- ---- ---- .3225 -.0145 .3370 355 ---- ---- ---- ---- .3420 -.0150 .3570 360 ---- ---- ---- ---- .3625 -.0155 .3780 365 ---- ---- ---- ---- .3835 -.0165 .4000 370 ---- ---- ---- ---- .4055 -.0170 .4225 375 ---- ---- ---- ---- .4285 -.0180 .4465 380 ---- ---- ---- ---- .4525 -.0185 .4710 385 ---- ---- ---- ---- .4775 -.0190 .4965 390 ---- ---- ---- ---- .5035 -.0195 .5230 395 ---- ---- ---- ---- .5305 -.0200 .5505 400 ---- ---- ---- ---- .5585 -.0210 .5795 405 ---- ---- ---- ---- .5870 -.0215 .6085 410 ---- ---- ---- ---- .6170 -.0220 .6390 415 ---- ---- ---- ---- .6475 -.0225 .6700 420 ---- ---- ---- ---- .6785 -.0235 .7020 425 ---- ---- ---- ---- .7105 -.0240 .7345 430 ---- ---- ---- ---- .7430 -.0245 .7675 435 ---- ---- ---- ---- .7760 -.0255 .8015 440 ---- ---- ---- ---- .8100 -.0255 .8355 445 ---- ---- ---- ---- .8445 -.0260 .8705 450 ---- ---- ---- ---- .8795 -.0265 .9060 455 ---- ---- ---- ---- .9150 -.0270 .9420 460 ---- ---- ---- ---- .9510 -.0280 .9790 465 ---- ---- ---- ---- .9875 -.0285 1.0160 470 ---- ---- ---- ---- 1.0250 -.0285 1.0535 475 ---- ---- ---- ---- 1.0625 -.0290 1.0915 480 ---- ---- ---- ---- 1.1005 -.0300 1.1305 485 ---- ---- ---- ---- 1.1390 -.0305 1.1695 490 ---- ---- ---- ---- 1.1780 -.0310 1.2090 495 ---- ---- ---- ---- 1.2175 -.0310 1.2485 500 ---- ---- ---- ---- 1.2575 -.0315 1.2890 505 ---- ---- ---- ---- 1.2975 -.0320 1.3295 510 ---- ---- ---- ---- 1.3380 -.0325 1.3705 525 ---- ---- ---- ---- 1.4620 -.0335 1.4955 550 ---- ---- ---- ---- 1.6745 -.0355 1.7100 575 ---- ---- ---- ---- 1.8940 -.0370 1.9310 600 ---- ---- ---- ---- 2.1195 -.0385 2.1580 625 ---- ---- ---- ---- 2.3500 -.0400 2.3900 650 ---- ---- ---- ---- 2.5850 -.0410 2.6260 675 ---- ---- ---- ---- 2.8235 -.0425 2.8660 700 ---- ---- ---- ---- 3.0655 -.0435 3.1090 725 ---- ---- ---- ---- 3.3105 -.0450 3.3555 750 ---- ---- ---- ---- 3.5585 -.0460 3.6045 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 -.0005 .0025 125 ---- ---- ---- ---- .0060 -.0005 .0065 150 ---- ---- ---- ---- .0130 -.0010 .0140 175 ---- ---- ---- ---- .0240 -.0020 .0260 200 ---- ---- ---- ---- .0405 -.0025 .0430 225 ---- ---- ---- ---- .0630 -.0035 .0665 250 ---- ---- ---- ---- .0925 -.0050 .0975 275 ---- ---- ---- ---- .1300 -.0070 .1370 285 ---- ---- ---- ---- .1485 -.0075 .1560 290 ---- ---- ---- ---- .1585 -.0080 .1665 295 ---- ---- ---- ---- .1690 -.0085 .1775 300 ---- ---- ---- ---- .1805 -.0090 .1895 305 ---- ---- ---- ---- .1925 -.0095 .2020 310 ---- ---- ---- ---- .2055 -.0100 .2155 315 ---- ---- ---- ---- .2190 -.0110 .2300 320 ---- ---- ---- ---- .2335 -.0115 .2450 325 ---- ---- ---- ---- .2490 -.0115 .2605 330 ---- ---- ---- ---- .2650 -.0120 .2770 335 ---- ---- ---- ---- .2815 -.0130 .2945 340 ---- ---- ---- ---- .2990 -.0135 .3125 345 ---- ---- ---- ---- .3170 -.0140 .3310 350 ---- ---- ---- ---- .3360 -.0145 .3505 355 ---- ---- ---- ---- .3555 -.0155 .3710 360 ---- ---- ---- ---- .3760 -.0160 .3920 365 ---- ---- ---- ---- .3975 -.0165 .4140 370 ---- ---- ---- ---- .4195 -.0170 .4365 375 ---- ---- ---- ---- .4425 -.0180 .4605 380 ---- ---- ---- ---- .4670 -.0180 .4850 385 ---- ---- ---- ---- .4920 -.0190 .5110 390 ---- ---- ---- ---- .5180 -.0195 .5375 395 ---- ---- ---- ---- .5450 -.0200 .5650 400 ---- ---- ---- ---- .5730 -.0205 .5935 405 ---- ---- ---- ---- .6020 -.0210 .6230 410 ---- ---- ---- ---- .6315 -.0220 .6535 415 ---- ---- ---- ---- .6620 -.0225 .6845 420 ---- ---- ---- ---- .6930 -.0235 .7165 425 ---- ---- ---- ---- .7250 -.0240 .7490 430 ---- ---- ---- ---- .7575 -.0245 .7820 435 ---- ---- ---- ---- .7910 -.0245 .8155 440 ---- ---- ---- ---- .8245 -.0255 .8500 445 ---- ---- ---- ---- .8590 -.0260 .8850 450 ---- ---- ---- ---- .8940 -.0265 .9205 455 ---- ---- ---- ---- .9295 -.0265 .9560 460 ---- ---- ---- ---- .9650 -.0275 .9925 465 ---- ---- ---- ---- 1.0015 -.0280 1.0295 470 ---- ---- ---- ---- 1.0385 -.0285 1.0670 475 ---- ---- ---- ---- 1.0760 -.0285 1.1045 480 ---- ---- ---- ---- 1.1135 -.0295 1.1430 485 ---- ---- ---- ---- 1.1520 -.0295 1.1815 490 ---- ---- ---- ---- 1.1905 -.0300 1.2205 500 ---- ---- ---- ---- 1.2690 -.0310 1.3000 525 ---- ---- ---- ---- 1.4715 -.0330 1.5045 550 ---- ---- ---- ---- 1.6820 -.0350 1.7170 575 ---- ---- ---- ---- 1.8995 -.0370 1.9365 600 ---- ---- ---- ---- 2.1235 -.0380 2.1615 625 ---- ---- ---- ---- 2.3525 -.0395 2.3920 650 ---- ---- ---- ---- 2.5860 -.0410 2.6270 675 ---- ---- ---- ---- 2.8240 -.0425 2.8665 700 ---- ---- ---- ---- 3.0655 -.0435 3.1090 725 ---- ---- ---- ---- 3.3105 -.0450 3.3555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 1302 36294 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 -3.00 6.50 50 125000 ---- ---- ---- 6.50A ---- ---- ---- 127500 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 70000 ---- ---- ---- 392.50A ---- ---- ---- 72500 ---- ---- ---- 367.50A ---- ---- ---- 73000 ---- ---- ---- ---- 339.25 -3.00 342.25 10 75000 ---- ---- ---- 342.75A ---- ---- ---- 77500 ---- ---- ---- 325.25A ---- ---- ---- 80000 ---- ---- ---- 293.00A ---- ---- ---- 81000 ---- ---- ---- ---- 260.75 -5.75 266.50 25 82500 ---- ---- ---- 268.25A ---- ---- ---- 85000 ---- ---- ---- ---- 222.50 -6.75 229.25 100 87500 ---- ---- ---- 219.00A ---- ---- ---- 90000 ---- ---- ---- ---- 175.50 -7.75 183.25 25 95000 ---- ---- ---- 149.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 11.50 UNCH 11.50 50 115000 ---- ---- ---- 11.00A ---- ---- ---- 117500 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 4.75 -.25 5.00 125 125000 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 65000 ---- ---- ---- 326.50A ---- ---- ---- 67500 ---- ---- ---- 302.00A ---- ---- ---- 70000 ---- ---- ---- 277.50A ---- ---- ---- 72500 ---- ---- ---- 253.25A ---- ---- ---- 75000 ---- ---- ---- 229.25A ---- ---- ---- 77500 ---- ---- ---- 206.00A ---- ---- ---- 80000 ---- ---- ---- 183.25A ---- ---- ---- 81000 ---- ---- ---- ---- 159.75 +7.25 152.50 25 82500 ---- ---- ---- 161.75A ---- ---- ---- 85000 ---- ---- ---- ---- 125.50 +6.50 119.00 100 87500 ---- ---- ---- 122.75A ---- ---- ---- 90000 ---- ---- ---- ---- 87.00 +5.00 82.00 25 92500 ---- ---- ---- 82.50A ---- ---- ---- 95000 ---- ---- ---- 69.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 22.25 -1.00 23.25 50 105000 ---- ---- ---- ---- 15.00 -1.00 16.00 25 110000 ---- ---- ---- ---- 10.00 -.75 10.75 25 115000 ---- ---- ---- 7.75A ---- ---- ---- 120000 ---- ---- ---- ---- 4.25 -.50 4.75 50 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 297.25A ---- ---- ---- 65000 ---- ---- ---- 249.50A ---- ---- ---- 70000 ---- ---- ---- 203.75A ---- ---- ---- 72500 ---- ---- ---- 182.25A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 162.00A ---- ---- ---- 77500 ---- ---- ---- 138.00A ---- ---- ---- 80000 ---- ---- ---- 120.50A ---- ---- ---- 82500 ---- ---- ---- 104.50A ---- ---- ---- 85000 ---- ---- ---- ---- 70.00 -1.00 71.00 175 87500 ---- ---- ---- 72.50A ---- ---- ---- 90000 ---- ---- ---- ---- 47.00 -1.25 48.25 50 95000 ---- ---- ---- ---- 32.25 -1.00 33.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 22.25 -1.00 23.25 50 105000 ---- ---- ---- ---- 16.25 -1.00 17.25 25 110000 ---- ---- ---- ---- 12.00 -.75 12.75 25 115000 ---- ---- ---- 9.25A ---- ---- ---- 120000 ---- ---- ---- ---- 6.25 -.50 6.75 50 125000 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 60000 ---- ---- ---- 268.50A ---- ---- ---- 65000 ---- ---- ---- 223.50A ---- ---- ---- 70000 ---- ---- ---- 182.00A ---- ---- ---- 72500 ---- ---- ---- 163.00A ---- ---- ---- 75000 ---- ---- ---- 145.25A ---- ---- ---- 77500 ---- ---- ---- 128.75A ---- ---- ---- 80000 ---- ---- ---- 104.00A ---- ---- ---- 82500 ---- ---- ---- 90.50A ---- ---- ---- 85000 ---- ---- ---- ---- 59.50 -2.00 61.50 175 87500 ---- ---- ---- 68.00A ---- ---- ---- 90000 ---- ---- ---- ---- 42.25 -1.50 43.75 50 95000 ---- ---- ---- 39.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 20.25 -1.00 21.25 50 105000 ---- ---- ---- ---- 15.25 -.75 16.00 25 110000 ---- ---- 12.00A 12.00A 11.50 -.75 12.25 25 115000 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 6.25 -.50 6.75 50 125000 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 80000 ---- ---- ---- 89.25A ---- ---- ---- 85000 ---- ---- ---- ---- 51.50 -1.50 53.00 175 90000 ---- ---- ---- ---- 36.00 -1.25 37.25 50 95000 ---- ---- ---- 35.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 -.25 3.50 50 85000 ---- ---- ---- ---- 48.00 -1.75 49.75 50 90000 ---- ---- ---- ---- 33.25 -1.00 34.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 -.25 3.75 50 85000 ---- ---- ---- ---- 46.25 -1.25 47.50 50 90000 ---- ---- ---- ---- 31.50 -1.00 32.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 +.25 4.50 50 85000 ---- ---- ---- ---- 51.25 +1.75 49.50 50 90000 ---- ---- ---- ---- 35.75 +1.25 34.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2085 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 44.75 -4.25 49.00 50 175 115000 ---- ---- ---- 111.25A ---- ---- ---- 120000 ---- ---- ---- 152.50A ---- ---- ---- 125000 ---- ---- ---- 197.75A ---- ---- ---- 127500 ---- ---- ---- 221.50A ---- ---- ---- 130000 ---- ---- ---- 245.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -2.75 3.00 75 68500 ---- ---- ---- ---- .25 -3.00 3.25 25 70000 ---- ---- 2.50A 2.50A .25 -3.25 3.50 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .50 -4.25 4.75 100 74000 ---- ---- ---- ---- .75 -4.25 5.00 50 75000 ---- ---- 2.50A 2.50A .75 -4.75 5.50 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- 2.50A 2.50A 1.75 -6.25 8.00 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 3.25 -8.00 11.25 175 88000 ---- ---- ---- ---- 4.75 -8.75 13.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .50 -.25 .75 75 68500 ---- ---- ---- ---- .75 -.25 1.00 25 70000 ---- ---- ---- ---- 1.00 -.25 1.25 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.75 -.75 2.50 100 74000 ---- ---- ---- ---- 2.25 -.75 3.00 50 75000 ---- ---- ---- ---- 2.50 -1.00 3.50 50 77500 ---- ---- ---- 5.75A ---- ---- ---- 80000 ---- ---- ---- ---- 6.00 -1.50 7.50 100 82500 ---- ---- ---- 11.50A ---- ---- ---- 85000 ---- ---- ---- ---- 12.50 -2.50 15.00 200 87500 ---- ---- ---- 24.25A ---- ---- ---- 88000 ---- ---- ---- ---- 18.50 -3.25 21.75 25 90000 ---- ---- ---- 32.00A ---- ---- ---- 92500 ---- ---- ---- ---- 31.50 -4.50 36.00 50 50 95000 ---- ---- ---- ---- 41.00 -5.00 46.00 50 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 140.75 -1.00 141.75 60 105000 ---- ---- ---- 205.50A ---- ---- ---- 110000 ---- ---- ---- 249.75A ---- ---- ---- 115000 ---- ---- ---- 296.00A ---- ---- ---- 120000 ---- ---- ---- 343.50A ---- ---- ---- 125000 ---- ---- ---- 391.75A ---- ---- ---- 130000 ---- ---- ---- 440.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 6.25 -.50 6.75 100 72500 ---- ---- ---- 12.75A ---- ---- ---- 73000 ---- ---- ---- ---- 9.75 -.75 10.50 200 74000 ---- ---- ---- ---- 11.25 -.75 12.00 100 75000 ---- ---- ---- ---- 12.75 -.75 13.50 225 77500 ---- ---- ---- 24.75A ---- ---- ---- 80000 ---- ---- ---- ---- 23.25 -1.00 24.25 25 82500 ---- ---- ---- 41.25A ---- ---- ---- 85000 ---- ---- ---- ---- 40.25 -1.25 41.50 50 87500 ---- ---- ---- 70.00A ---- ---- ---- 88000 ---- ---- ---- ---- 55.00 -1.00 56.00 50 90000 ---- ---- ---- 84.00A ---- ---- ---- 95000 ---- ---- ---- 116.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 173.75 +1.00 172.75 60 105000 ---- ---- ---- 235.75A ---- ---- ---- 110000 ---- ---- ---- 280.00A ---- ---- ---- 115000 ---- ---- ---- 325.75A ---- ---- ---- 120000 ---- ---- ---- 372.75A ---- ---- ---- 125000 ---- ---- ---- 420.50A ---- ---- ---- 130000 ---- ---- ---- 468.75A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.25A ---- ---- ---- 70000 ---- ---- ---- ---- 14.75 -.50 15.25 100 72500 ---- ---- ---- 27.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.25 -.50 22.75 100 75000 ---- ---- ---- ---- 24.75 -.25 25.00 650 77500 ---- ---- ---- 42.50A ---- ---- ---- 80000 ---- ---- ---- ---- 40.00 -.25 40.25 35 82500 ---- ---- ---- 68.00A ---- ---- ---- 85000 ---- ---- ---- 80.75A ---- ---- ---- 87500 ---- ---- ---- 95.00A ---- ---- ---- 88000 ---- ---- ---- ---- 81.75 +.25 81.50 50 90000 ---- ---- ---- 110.75A ---- ---- ---- 95000 ---- ---- ---- 155.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 198.50 +1.00 197.50 60 105000 ---- ---- ---- 263.25A ---- ---- ---- 110000 ---- ---- ---- 307.75A ---- ---- ---- 115000 ---- ---- ---- 353.75A ---- ---- ---- 120000 ---- ---- ---- 400.75A ---- ---- ---- 125000 ---- ---- ---- 448.25A ---- ---- ---- 130000 ---- ---- ---- 496.50A ---- ---- ---- 70000 ---- ---- ---- ---- 30.50 -.50 31.00 100 74000 ---- ---- ---- ---- 40.00 -.25 40.25 100 75000 ---- ---- ---- ---- 42.75 -.25 43.00 225 80000 ---- ---- ---- ---- 59.00 UNCH 59.00 25 85000 ---- ---- ---- 102.50A ---- ---- ---- 88000 ---- ---- ---- ---- 102.00 +.50 101.50 50 90000 ---- ---- ---- 135.50A ---- ---- ---- 95000 ---- ---- ---- 180.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -.25 30.00 100 74000 ---- ---- ---- ---- 42.25 UNCH 42.25 100 75000 ---- ---- ---- ---- 45.75 UNCH 45.75 75 88000 ---- ---- ---- ---- 113.50 +.50 113.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.25 UNCH 32.25 100 74000 ---- ---- ---- ---- 46.25 UNCH 46.25 100 75000 ---- ---- ---- ---- 50.25 UNCH 50.25 75 88000 ---- ---- ---- ---- 121.25 +.75 120.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 -1.75 37.00 100 74000 ---- ---- ---- ---- 49.75 -2.00 51.75 100 75000 ---- ---- ---- ---- 53.75 -2.00 55.75 75 88000 ---- ---- ---- ---- 123.50 -3.50 127.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 5615 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- 6.923B 5.931A 6.921B 5.980 +.004 5.976 1950 ---- 6.673B 5.681A 6.671B 5.730 +.004 5.726 1975 ---- 6.423B 5.431A 6.421B 5.480 +.004 5.476 2000 ---- 6.173B 5.181A 6.171B 5.230 +.004 5.226 2025 ---- 5.923B 4.931A 5.921B 4.980 +.004 4.976 2050 ---- 5.673B 4.681A 5.671B 4.730 +.004 4.726 2075 ---- 5.423B 4.431A 5.421B 4.480 +.004 4.476 2100 ---- 5.173B 4.181A 5.171B 4.230 +.004 4.226 2125 ---- 4.923B 3.931A 4.921B 3.980 +.004 3.976 2150 ---- 4.673B 3.681A 4.671B 3.730 +.004 3.726 2175 ---- 4.423B 3.431A 4.421B 3.480 +.004 3.476 2200 ---- 4.173B 3.177A 4.171B 3.230 +.004 3.226 2225 ---- 3.923B 2.927A 3.921B 2.980 +.004 2.976 2250 ---- 3.673B 2.677A 3.671B 2.730 +.004 2.726 2275 ---- 3.423B 2.427A 3.421B 2.480 +.003 2.477 2300 ---- 3.173B 2.177A 3.171B 2.230 +.003 2.227 2320 ---- 2.971B 1.977A 2.971B 2.030 +.003 2.027 2325 ---- 2.921B 1.927A 2.921B 1.980 +.003 1.977 2330 ---- 2.871B 1.877A 2.871B 1.930 +.003 1.927 2335 ---- 2.821B 1.827A 2.821B 1.880 +.003 1.877 2340 ---- 2.771B 1.777A 2.771B 1.830 +.003 1.827 2345 ---- 2.721B 1.727A 2.721B 1.780 +.003 1.777 2350 ---- 2.671B 1.677A 2.671B 1.730 +.003 1.727 2355 ---- 2.621B 1.627A 2.621B 1.680 +.003 1.677 2360 ---- 2.571B 1.577A 2.571B 1.630 +.003 1.627 2365 ---- 2.521B 1.527A 2.521B 1.580 +.003 1.577 2370 ---- 2.471B 1.477A 2.471B 1.530 +.003 1.527 2375 ---- 2.421B 1.427A 2.421B 1.480 +.003 1.477 2380 ---- 2.371B 1.377A 2.371B 1.430 +.003 1.427 2385 ---- 2.321B 1.327A 2.321B 1.380 +.003 1.377 2390 ---- 2.271B 1.277A 2.271B 1.330 +.003 1.327 2395 ---- 2.223B 1.227A 2.223B 1.280 +.003 1.277 2400 ---- 2.173B 1.177A 2.173B 1.230 +.003 1.227 2405 ---- 2.123B 1.127A 2.121B 1.180 +.003 1.177 2410 ---- 2.073B 1.077A 2.071B 1.130 +.003 1.127 2415 ---- 2.023B 1.027A 2.021B 1.080 +.002 1.078 2420 ---- 1.973B .977A 1.971B 1.030 +.002 1.028 2425 ---- 1.924B .927A 1.921B .980 +.001 1 .979 4 2430 ---- 1.874B .877A 1.871B .930 +.001 .929 2435 ---- 1.824B .827A 1.821B .880 UNCH .880 2440 ---- 1.771B .777A 1.771B .830 -.001 .831 2445 ---- 1.721B .727A 1.721B .780 -.002 1 .782 4 2450 ---- 1.671B .677A 1.671B .730 -.004 .734 1 2455 ---- 1.623B .629A 1.619B .680 -.005 .685 2460 ---- 1.575B .581A 1.569B .630 -.008 .638 2465 ---- 1.523B .528A 1.523B .580 -.010 .590 2470 ---- 1.473B .481A 1.473B .530 -.014 .544 2475 ---- 1.426B .431A 1.419B .480 -.018 .498 2 2480 ---- 1.373B .378A 1.373B .430 -.023 .453 2485 ---- 1.323B .332A 1.323B .380 -.030 .410 2490 ---- 1.273B .279A 1.273B .330 -.038 .368 9 2495 ---- 1.223B .233A 1.223B .280 -.047 .327 2500 .383 1.174B .156A .219 .230 -.059 6 .289 2505 ---- 1.108B .145A 1.090B .180 -.073 .253 2 2510 ---- 1.058B .076A 1.040B .130 -.090 2 .220 33 7 2515 ---- 1.033B .044A 1.031B .080 -.110 .190 2520 .070 .981B .016A .033B .030 -.132 11 .162 7 2525 .117 .933B .005A .051B .000 -.138 3 .138 8 5 2530 .059 .881B .004A .025B .000 -.115 5 .115 1 7 2535 .121 .833B .004A .004A .000 -.096 11 .096 2540 .070 .781B .003A .011B .000 -.080 9 .080 75 2545 .067 .734B .003A .108B .000 -.066 33 .066 2550 .063 .684B .003A .003A .000 -.054 113 .054 13 101 2555 ---- .635B .003A .632B .000 -.045 .045 4 2560 .086 .584B .003A .003A .000 -.037 6 .037 7 2565 .061 .529B .003A .023B .000 -.031 2 .031 2570 .018 .489B .001 .001 .000 -.026 23 .026 1 10 2575 .019 .458B .003A .458B .000 -.022 17 .022 3 2580 ---- .387B .003A .003A .000 -.018 .018 1 2585 ---- .347B .003A .003A .000 -.015 .015 3 9 2590 .010 .309B .003A .003A .000 -.013 8 .013 4 2595 ---- .262B .003A .003A .000 -.011 .011 16 2600 .111 .234B .003A .003A .000 -.009 13 .009 200 2605 .061 .190B .003A .003A .000 -.007 8 .007 3 2610 .110 .173 .003A .003A .000 -.006 16 .006 2615 ---- .134B .003A .134B .000 -.005 .005 2620 .055 .108B .003A .043B .000 -.004 21 .004 1 1 2625 .054 .095 .003A .003A .000 -.004 8 .004 125 2630 ---- .065B ---- .065B .000 -.003 .003 4 2635 ---- .050B ---- .050B .000 -.002 1 .002 5 2640 ---- .038B ---- .038B .000 -.002 3 .002 1 2645 ---- .028B ---- .028B .000 -.002 .002 4 2650 ---- .020B ---- .020B .000 -.001 4 .001 3 2655 ---- .015B ---- .015B .000 -.001 .001 2660 ---- .010B ---- .010B .000 -.001 .001 6 2665 ---- .007B ---- .007B .000 -.001 .001 2670 ---- .004B ---- .004B .000 -.001 .001 2675 ---- .002B ---- .002B .000 -.001 .001 1 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 1 2690 ---- ---- ---- ---- .000 -.001 .001 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 1 2705 ---- ---- ---- ---- .000 -.001 .001 1 2710 ---- ---- ---- ---- .000 -.001 .001 2715 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 7 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 325 60 641 M1S MAY23 Silver Weekly Monday Option - Week 1 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 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 1 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 1 2335 ---- ---- ---- ---- .000 -.001 .001 3 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 1 2350 ---- ---- ---- ---- .000 -.001 .001 20 2355 ---- ---- ---- ---- .000 -.001 .001 9 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 1 1 2400 ---- ---- ---- ---- .000 -.001 .001 1 10 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.002 .002 2415 ---- ---- ---- ---- .000 -.002 .002 20 2420 ---- ---- ---- ---- .000 -.002 .002 5 2425 ---- ---- ---- ---- .000 -.003 .003 2430 ---- ---- .003A .003A .000 -.004 .004 2435 ---- ---- .003A .003A .000 -.004 .004 2440 ---- ---- .003A .003A .000 -.005 .005 1 2445 ---- ---- .003A .003A .000 -.007 .007 2450 ---- ---- .003A .003A .000 -.008 .008 105 2455 ---- ---- .003A .003A .000 -.010 .010 2460 ---- ---- .003A .003A .000 -.012 .012 2465 ---- ---- .003A .003A .000 -.015 .015 1 11 2470 ---- ---- .003A .003A .000 -.018 .018 1 1 2475 .010 .012 .003A .003A .000 -.022 3 .022 2 2 2480 .012 .013B .003A .013B .000 -.027 2 .027 1 1 2485 ---- ---- .003A .003A .000 -.034 .034 5 2490 ---- ---- .003A .003A .000 -.042 .042 8 2495 ---- ---- .003A .003A .000 -.051 .051 1 1 2500 .030 .043B .003A .007B .000 -.063 9 .063 10 9 2505 ---- ---- .003A .003A .000 -.077 .077 2510 .013 .026 .004A .004A .000 -.094 17 .094 6 6 2515 .046 .063 .004A .004A .000 -.114 2 .114 2520 .027 .027 .004A .004A .000 -.136 15 .136 6 2525 .104 .145 .005A .109B .020 -.142 50 .162 7 4 2530 .116 .116 .005A .096A .070 -.119 1 .189 9 9 2535 .040 .040 .006A .147B .120 -.100 1 .220 12 12 2540 .069 .229B .002A .229B .170 -.084 29 .254 2545 ---- ---- .007A .007A .220 -.070 .290 2550 ---- ---- .008A .008A .270 -.058 .328 3 2555 .060 .379B .009A .376B .320 -.049 10 .369 2560 ---- .420B .010A .010A .370 -.041 .411 1 2565 ---- .471B .011A .011A .420 -.035 .455 6 2570 ---- .520B .013A .013A .470 -.030 .500 3 2575 ---- .573B .015A .015A .520 -.025 .545 1 1 2580 .042 .623B .019A .623B .570 -.022 6 .592 7 2585 .042 .679B .023A .679B .620 -.019 3 .639 2590 ---- .723B .028A .028A .670 -.016 .686 2595 ---- .773B .038A .038A .720 -.014 .734 3 2600 .074 .829B .046A .826B .770 -.013 50 .783 3 2605 .105 .879B .061A .876B .820 -.011 10 .831 2610 .101 .923B .079A .900 .870 -.010 2 .880 2615 ---- .973B .100A .100A .920 -.009 .929 2620 ---- 1.020B .124A .124A .970 -.008 .978 2625 .291 1.070B .149A .270A 1.020 -.007 1 1.027 2630 ---- 1.123B .185A .185A 1.070 -.007 1.077 2635 ---- 1.169B .217A .217A 1.120 -.006 1.126 2640 ---- 1.219B .267A .267A 1.170 -.006 1.176 2645 ---- 1.269B .307A .307A 1.220 -.005 1.225 2650 ---- 1.319B .329A .329A 1.270 -.005 1.275 2655 ---- 1.369B .389A .389A 1.320 -.005 1.325 2660 ---- 1.419B .435A .435A 1.370 -.005 1.375 2665 ---- 1.469B .492A .492A 1.420 -.005 1.425 2670 ---- 1.519B .537A .537A 1.470 -.005 1.475 2675 ---- 1.569B .559A .559A 1.520 -.005 1.525 2680 ---- 1.619B .637A .637A 1.570 -.005 1.575 2685 ---- 1.669B .682A .682A 1.620 -.005 1.625 2690 ---- 1.719B .733A .733A 1.670 -.005 1.675 2695 ---- 1.769B .782A .782A 1.720 -.005 1.725 2700 ---- 1.819B .826A .826A 1.770 -.005 1.775 2705 ---- 1.869B .881A .881A 1.820 -.005 1.825 2710 ---- 1.919B .930A .930A 1.870 -.005 1.875 2715 ---- 1.969B .977A .977A 1.920 -.005 1.925 2725 ---- 2.069B 1.079A 1.079A 2.020 -.005 2.025 2750 ---- 2.319B 1.328A 1.328A 2.270 -.005 2.275 2775 ---- 2.569B 1.578A 1.578A 2.520 -.004 2.524 2800 ---- 2.819B 1.829A 1.829A 2.770 -.004 2.774 2825 ---- 3.069B 2.078A 2.078A 3.020 -.004 3.024 2850 ---- 3.319B 2.328A 2.328A 3.270 -.004 3.274 2875 ---- 3.569B 2.580A 2.580A 3.520 -.004 3.524 2900 ---- 3.819B 2.828A 2.828A 3.770 -.004 3.774 2925 ---- 4.069B 3.076A 3.076A 4.020 -.004 4.024 2950 ---- 4.319B 3.325A 3.325A 4.270 -.004 4.274 2975 ---- 4.569B 3.578A 3.578A 4.520 -.004 4.524 3000 ---- 4.823B 3.827A 3.827A 4.770 -.004 4.774 3025 ---- 5.073B 4.077A 4.077A 5.020 -.004 5.024 3050 ---- 5.319B 4.327A 4.327A 5.270 -.004 5.274 3075 ---- 5.569B 4.577A 4.577A 5.520 -.004 5.524 3100 ---- 5.819B 4.827A 4.827A 5.770 -.004 5.774 3125 ---- 6.069B 5.077A 5.077A 6.020 -.004 6.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 211 53 279 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.980 +.004 4.976 2050 ---- ---- ---- ---- 4.730 +.004 4.726 2075 ---- ---- ---- ---- 4.480 +.004 4.476 2100 ---- ---- ---- ---- 4.230 +.004 4.226 2125 ---- ---- ---- ---- 3.980 +.004 3.976 2150 ---- ---- ---- ---- 3.730 +.003 3.727 2175 ---- ---- ---- ---- 3.480 +.002 3.478 2200 ---- ---- ---- ---- 3.230 +.001 3.229 2225 ---- ---- ---- ---- 2.981 +.001 2.980 2250 ---- ---- ---- ---- 2.732 -.001 2.733 2275 ---- ---- ---- ---- 2.485 -.001 2.486 2300 ---- ---- ---- ---- 2.238 -.002 2.240 2325 ---- ---- ---- ---- 1.993 -.004 1.997 2350 ---- 1.812B 1.676A 1.812B 1.750 -.006 1.756 2375 ---- 1.825B 1.440A 1.824B 1.512 -.008 1.520 2400 ---- 1.898B 1.212A 1.896B 1.280 -.012 1.292 2405 ---- 1.530B 1.234A 1.501B 1.235 -.012 1.247 2410 ---- ---- 1.184A 1.184A 1.190 -.013 1.203 2415 ---- ---- 1.141A 1.141A 1.146 -.013 1.159 2420 ---- 1.147B 1.098A 1.098A 1.102 -.014 1.116 2425 ---- 1.974B .995A 1.974B 1.059 -.015 1.074 2430 ---- 1.211B 1.014A 1.014A 1.016 -.016 1.032 2435 ---- 1.197B .973A .973A .974 -.017 .991 2440 ---- 1.200B .934A .934A .933 -.018 .951 2445 ---- 1.180B .894A .894A .892 -.019 .911 2450 ---- 1.735B .793A 1.735B .853 -.019 .872 2455 ---- 1.161B .816A .816A .814 -.020 1 .834 2460 ---- 1.183B .779A .779A .776 -.021 .797 2465 ---- 1.175B .743A .743A .739 -.022 .761 2470 ---- 1.287B .708A .708A .703 -.023 .726 2475 ---- 1.502B .617A 1.502B .668 -.023 1 .691 2480 ---- 1.250B .588A .588A .634 -.024 .658 2 2 2485 ---- 1.226B .556A .833B .601 -.024 .625 2490 ---- 1.249B .526A .796B .569 -.025 .594 2495 ---- 1.229B .494A .759B .538 -.025 .563 2500 ---- 1.278B .467A 1.278B .508 -.026 .534 2505 ---- 1.154B .440A .689B .478 -.027 .505 2510 ---- 1.110B .415A .683B .451 -.027 .478 2515 ---- 1.067B .390A .678B .424 -.028 .452 2520 ---- 1.088B .368A 1.087B .398 -.028 .426 2525 ---- 1.066B .345A 1.066B .373 -.029 .402 2530 ---- 1.008B .325A 1.007B .350 -.029 .379 2535 ---- .970B .304A .969B .328 -.028 .356 2540 ---- .931B .285A .930B .307 -.028 .335 2545 ---- .894B .267A .893B .287 -.028 .315 2550 ---- .869B .249A .869B .268 -.028 .296 2555 ---- .822B .233A .821B .250 -.027 .277 5 2560 ---- .787B .217A .786B .233 -.027 .260 2565 ---- .753B .202A .752B .217 -.027 .244 2570 ---- .719B .188A .718B .203 -.025 .228 4 2575 ---- .694B .176A .694B .189 -.025 .214 2580 ---- .663B .164A .660B .176 -.024 .200 2585 ---- .632B .153A .632B .164 -.023 .187 2590 ---- .601B .143A .601B .152 -.023 .175 2595 ---- .571B .133A .571B .142 -.022 .164 2600 ---- .543B .125A .543B .132 -.021 3 .153 2605 ---- .515B .116A .515B .123 -.020 .143 2610 ---- .488B .109A .488B .115 -.019 .134 2615 ---- .463B .103A .463B .107 -.018 .125 7 2620 ---- .438B .096A .438B .100 -.017 .117 2625 ---- .418B .090A .418B .094 -.016 .110 2630 ---- .393B .084A .393B .088 -.015 .103 2635 ---- .374B .079A .374B .082 -.014 .096 2640 ---- .354B .074A .354B .077 -.013 .090 2645 ---- .332B .069A .332B .072 -.013 .085 2650 ---- .314B .065A .314B .067 -.012 .079 100 2655 ---- .296B .061A .296B .063 -.012 .075 2660 ---- .279B .058A .058A .059 -.011 .070 2665 ---- .263B .055A .263B .055 -.011 .066 2670 ---- .247B .052A .052A .052 -.010 .062 2675 ---- .233B .049A .049A .049 -.010 .059 2680 ---- .219B .047A .047A .046 -.010 .056 2685 ---- .207B .044A .044A .043 -.010 .053 2690 ---- .195B .042A .042A .040 -.010 .050 2695 ---- .182B .039A .182B .038 -.009 .047 2700 ---- .171B .038A .038A .035 -.010 3 .045 2705 ---- .161B .035A .161B .033 -.009 .042 2710 ---- .151B .034A .151B .031 -.009 .040 2715 ---- .143B .032A .143B .029 -.009 .038 2725 ---- .125B .029A .125B .026 -.009 .035 2750 ---- .092B .024A .092B .019 -.009 .028 2775 .028 .068B .020A .020A .014 -.008 1 .022 2800 ---- .050B .017A .050B .011 -.007 .018 2825 ---- .038B ---- .038B .008 -.007 .015 2850 ---- .029B ---- .029B .006 -.007 .013 12 2875 ---- .022B ---- .022B .005 -.006 .011 40 2900 ---- .017B ---- .017B .004 -.006 .010 42 2925 ---- .014B ---- .014B .003 -.005 .008 2950 ---- .011B ---- .011B .002 -.005 .007 2975 ---- .008B ---- .008B .002 -.004 .006 3000 ---- ---- ---- ---- .002 -.004 .006 3025 ---- ---- ---- ---- .001 -.004 .005 3050 ---- ---- ---- ---- .001 -.004 .005 3075 ---- ---- ---- ---- .001 -.003 .004 3100 ---- ---- ---- ---- .001 -.003 .004 3125 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 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 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.003 .004 2200 ---- ---- ---- ---- .002 -.003 .005 2225 ---- ---- ---- ---- .003 -.004 .007 2250 ---- ---- ---- ---- .004 -.005 .009 2275 ---- ---- .010A .010A .006 -.006 .012 2300 ---- ---- .011A .011A .009 -.008 .017 10 2325 ---- ---- .013A .013A .014 -.009 .023 5 2350 ---- ---- .016A .016A .022 -.010 .032 14 2375 ---- ---- .020A .020A .033 -.013 .046 2400 .025 .058 .020A .049A .051 -.016 4 .067 1 2405 ---- ---- .027A .027A .056 -.016 .072 2410 ---- ---- .028A .028A .061 -.017 .078 2415 ---- ---- .030A .030A .067 -.018 .085 2420 ---- ---- .032A .032A .073 -.019 .092 2 2425 ---- ---- .034A .034A .080 -.019 .099 2430 ---- ---- .036A .036A .087 -.020 .107 2435 ---- ---- .038A .038A .095 -.021 .116 2440 ---- ---- .040A .040A .104 -.022 .126 2445 ---- ---- .043A .043A .113 -.023 .136 2450 ---- ---- .046A .046A .123 -.024 .147 103 2455 ---- ---- .049A .049A .135 -.024 .159 2460 ---- ---- .052A .052A .147 -.025 .172 1 2465 ---- ---- .056A .056A .160 -.026 .186 2470 ---- ---- .060A .060A .174 -.026 .200 2475 .205 .205 .064A .164A .188 -.028 1 .216 2480 ---- ---- .068A .068A .204 -.028 .232 2485 ---- ---- .073A .073A .221 -.029 .250 2490 .253 .253 .078A .255B .239 -.029 1 .268 2495 ---- ---- .084A .084A .258 -.030 .288 2500 ---- ---- .090A .090A .278 -.030 .308 100 2505 ---- ---- .097A .097A .299 -.031 .330 2510 ---- ---- .104A .104A .321 -.031 .352 2515 ---- .377B .112A .112A .344 -.032 .376 2520 .266 .403B .113A .403B .368 -.032 80 .400 2525 ---- .430B .129A .129A .393 -.033 .426 2530 ---- .459B .137A .137A .420 -.033 .453 2535 ---- .488B .149A .149A .448 -.032 .480 2540 .393 .518B .160A .160A .476 -.033 4 .509 2545 ---- .551B .170A .170A .506 -.033 .539 2550 ---- .583B .183A .183A .537 -.032 2 .569 1 2555 ---- .617B .196A .196A .570 -.031 .601 2560 ---- .651B .212A .212A .603 -.031 .634 1 2565 ---- .689B .226A .226A .637 -.030 .667 1 2570 ---- .722B .242A .242A .672 -.030 .702 2575 .311 .764B .259A .764B .708 -.029 1 .737 1 2580 ---- .797B .279A .279A .745 -.028 .773 2585 ---- .835B .298A .298A .783 -.027 .810 2590 ---- .874B .319A .319A .822 -.026 .848 2595 ---- .914B .338A .338A .861 -.026 .887 2600 ---- .965B .360A .360A .902 -.024 .926 2 2605 ---- .996B .382A .382A .943 -.023 .966 2610 ---- 1.038B .407A .407A .984 -.023 1.007 2615 ---- 1.080B .432A .432A 1.027 -.021 1.048 2620 ---- 1.123B .457A .457A 1.070 -.020 1.090 2625 ---- 1.181B .484A .484A 1.113 -.020 1.133 2630 ---- 1.211B .510A .510A 1.157 -.019 1.176 3 2635 ---- 1.255B .538A .538A 1.201 -.018 1.219 2640 ---- 1.300B .567A .567A 1.246 -.017 1.263 2645 ---- 1.345B .597A .597A 1.291 -.016 1.307 2650 ---- 1.407B .628A .628A 1.336 -.016 1.352 2655 ---- 1.435B .661A .661A 1.382 -.015 1.397 2660 ---- 1.482B .691A .691A 1.428 -.015 1.443 2665 ---- 1.528B .726A .726A 1.474 -.015 1.489 2670 ---- ---- .761A .761A 1.521 -.014 1.535 2675 ---- 1.640B .793A .793A 1.567 -.014 1.581 2680 ---- ---- .830A .830A 1.614 -.014 1.628 2685 ---- ---- .871A .871A 1.661 -.014 1.675 2690 ---- ---- .968A .968A 1.709 -.013 1.722 2695 ---- ---- 1.006A 1.006A 1.756 -.013 1.769 2700 ---- 1.876B .978A .978A 1.804 -.013 1.817 2705 ---- ---- 1.084A 1.084A 1.852 -.013 1.865 2710 ---- ---- 1.124A 1.124A 1.900 -.012 1.912 2715 ---- ---- 1.165A 1.165A 1.948 -.012 1.960 2725 ---- 2.110B 1.181A 1.181A 2.044 -.013 2.057 2750 ---- ---- 1.397A 1.397A 2.287 -.012 2.299 2 2775 ---- ---- 1.624A 1.624A 2.532 -.012 2.544 2800 ---- ---- 1.856A 1.856A 2.779 -.011 2.790 2825 ---- ---- 2.093A 2.093A 3.026 -.011 3.037 2850 ---- ---- 2.333A 2.333A 3.274 -.010 3.284 2875 ---- ---- ---- ---- 3.523 -.009 3.532 2900 ---- ---- ---- ---- 3.772 -.009 3.781 2925 ---- ---- ---- ---- 4.021 -.008 4.029 2950 ---- ---- ---- ---- 4.271 -.007 4.278 2975 ---- ---- ---- ---- 4.520 -.007 4.527 3000 ---- ---- ---- ---- 4.770 -.007 4.777 3025 ---- ---- ---- ---- 5.020 -.006 5.026 3050 ---- ---- ---- ---- 5.270 -.006 5.276 3075 ---- ---- ---- ---- 5.520 -.005 5.525 3100 ---- ---- ---- ---- 5.770 -.005 5.775 3125 ---- ---- ---- ---- 6.020 -.005 6.025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 247 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.980 +.004 4.976 2050 ---- ---- ---- ---- 4.730 +.004 4.726 2075 ---- ---- ---- ---- 4.480 +.004 4.476 2100 ---- ---- ---- ---- 4.230 +.004 4.226 2125 ---- ---- ---- ---- 3.981 +.004 3.977 2150 ---- ---- ---- ---- 3.732 +.004 3.728 2175 ---- ---- ---- ---- 3.484 +.004 3.480 2200 ---- ---- ---- ---- 3.236 +.002 3.234 2225 ---- ---- ---- ---- 2.990 +.002 2.988 2250 ---- ---- ---- ---- 2.745 UNCH 2.745 2275 ---- ---- ---- ---- 2.503 -.001 2.504 2300 ---- 2.425B 2.188A 2.425B 2.263 -.002 2.265 2325 ---- 2.470B 1.953A 2.470B 2.027 -.004 2.031 2350 ---- 2.577B 1.724A 2.575B 1.795 -.008 1.803 2375 ---- 2.484B 1.504A 2.484B 1.570 -.011 1.581 2400 ---- 2.247B 1.293A 2.247B 1.355 -.014 1.369 2405 ---- 1.589B 1.310A 1.438B 1.313 -.015 1.328 2410 ---- ---- ---- ---- 1.272 -.015 1.287 2415 ---- ---- ---- ---- 1.231 -.016 1.247 2420 ---- ---- ---- ---- 1.191 -.017 1.208 2425 ---- 2.015B 1.095A 2.015B 1.152 -.017 1.169 2430 ---- ---- ---- ---- 1.113 -.018 1.131 2435 ---- ---- ---- ---- 1.075 -.018 1.093 2440 ---- ---- ---- ---- 1.037 -.019 1.056 2445 ---- ---- ---- ---- 1.001 -.019 1.020 2450 ---- 1.788B .914A 1.788B .965 -.019 .984 2455 ---- ---- ---- ---- .930 -.019 .949 2460 ---- ---- ---- ---- .896 -.019 .915 1 2465 ---- ---- ---- ---- .862 -.020 .882 2470 ---- ---- ---- ---- .830 -.019 .849 2475 ---- 1.570B .750A 1.570B .798 -.020 .818 2480 ---- .988B .764A .893B .767 -.020 .787 2485 ---- .951B .691A .691A .736 -.020 .756 2490 ---- .917B .665A .827B .706 -.021 .727 2495 ---- .883B .636A .636A .677 -.021 .698 2500 ---- 1.363B .610A .610A .648 -.022 .670 3 2505 ---- .818B .583A .583A .621 -.022 .643 6 2510 ---- 1.267B .559A .559A .593 -.023 .616 2515 ---- 1.229B .534A .534A .567 -.024 .591 4 2520 ---- 1.192B .512A .512A .542 -.024 .566 2525 ---- 1.168B .488A .488A .517 -.025 .542 2530 ---- 1.118B .467A .467A .493 -.026 .519 3 2535 ---- 1.083B .445A .445A .471 -.025 .496 2540 ---- 1.048B .425A .425A .449 -.026 .475 2545 ---- 1.013B .406A .406A .428 -.026 .454 2550 .501 .989B .387A .989B .408 -.026 1 .434 2555 ---- .946B .369A .369A .389 -.026 .415 2560 ---- .912B .352A .352A .370 -.026 .396 2565 ---- .882B .335A .335A .353 -.025 .378 2570 ---- .850B .319A .319A .336 -.025 .361 2575 ---- .828B .302A .828B .320 -.024 .344 2580 ---- .792B .288A .288A .304 -.024 .328 2585 ---- .763B .273A .273A .290 -.023 .313 2590 ---- .739B .260A .260A .275 -.023 .298 2595 ---- .711B .248A .248A .262 -.022 .284 2600 ---- .684B .234A .234A .249 -.022 .271 5 2605 ---- .658B .222A .222A .237 -.021 .258 2610 ---- .632B .211A .211A .225 -.021 .246 2615 ---- .607B .203A .607B .214 -.020 .234 2620 ---- .583B .190A .583B .203 -.020 .223 2625 ---- .559B .183A .559B .193 -.019 .212 2630 ---- .536B .173A .536B .184 -.018 .202 2635 ---- .514B .164A .514B .175 -.018 .193 2640 ---- .493B .157A .493B .166 -.018 .184 2645 .180 .472B .148A .152A .158 -.017 2 .175 2650 .184 .452B .141A .452B .150 -.017 2 .167 2655 ---- .433B .134A .433B .143 -.016 .159 2660 ---- .414B .127A .414B .136 -.016 .152 2675 ---- .363B .111A .363B .117 -.015 .132 2700 ---- .289B .087A .087A .092 -.013 .105 2725 ---- .230B .070A .070A .072 -.012 .084 2 2750 ---- .182B .056A .056A .058 -.010 .068 1 2775 ---- .144B .047A .144B .046 -.010 .056 3 2800 ---- .114B .039A .114B .037 -.009 .046 10 2825 ---- .091B .033A .090B .030 -.008 .038 3 2850 ---- .073B .029A .073B .025 -.007 .032 2 2875 ---- .059B .025A .059B .021 -.006 .027 2900 ---- .048B .022A .048B .017 -.006 .023 8 2925 ---- .039B ---- .039B .014 -.006 .020 2950 ---- .033B ---- .032B .012 -.005 .017 16 2975 ---- .027B ---- .027B .010 -.005 .015 3000 ---- .023B ---- .023B .009 -.004 .013 3025 ---- .019B ---- .019B .008 -.003 .011 3050 ---- .017B ---- .016B .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 67 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .005 -.001 .006 2175 ---- ---- ---- ---- .007 -.001 .008 2200 ---- ---- ---- ---- .010 -.002 .012 2225 ---- ---- .014A .014A .014 -.003 .017 2250 ---- ---- .017A .017A .019 -.004 .023 2275 ---- ---- .020A .020A .026 -.006 .032 2300 ---- ---- .024A .024A .036 -.007 .043 2325 ---- ---- .030A .030A .049 -.010 .059 2350 ---- ---- .037A .037A .068 -.012 .080 2375 ---- ---- .047A .047A .093 -.015 .108 2400 ---- ---- .061A .061A .127 -.018 .145 2 2405 ---- ---- .064A .064A .135 -.019 .154 2410 ---- ---- .067A .067A .144 -.019 .163 2415 ---- ---- .071A .071A .153 -.020 .173 2420 ---- ---- .074A .074A .163 -.021 .184 2425 ---- ---- .078A .078A .173 -.022 .195 2430 ---- ---- .083A .083A .184 -.022 .206 2435 ---- ---- .087A .087A .196 -.023 .219 2440 ---- ---- .091A .091A .209 -.023 .232 2445 ---- ---- .096A .096A .222 -.023 .245 2450 .199 .253B .102A .253B .236 -.024 2 .260 2455 ---- ---- .106A .106A .251 -.024 .275 2460 ---- ---- .112A .112A .267 -.024 .291 2465 ---- ---- .120A .120A .283 -.024 .307 14 2470 ---- ---- .127A .127A .301 -.023 .324 2475 ---- ---- .134A .134A .319 -.024 .343 2480 ---- ---- .140A .140A .338 -.023 .361 2485 ---- ---- .150A .150A .357 -.024 .381 2490 ---- ---- .157A .157A .377 -.024 .401 2495 ---- ---- .166A .166A .398 -.025 .423 3 2500 ---- .445B .176A .176A .419 -.025 .444 2505 ---- .468B .186A .186A .441 -.026 .467 2510 ---- .493B .197A .197A .464 -.027 .491 2515 ---- .518B .208A .208A .487 -.028 .515 2520 ---- .545B .220A .220A .512 -.028 .540 3 2525 ---- .573B .232A .232A .537 -.029 .566 3 2530 ---- .601B .245A .245A .563 -.030 .593 3 2535 ---- .628B .259A .259A .591 -.029 .620 2540 ---- .658B .272A .272A .619 -.030 .649 2545 ---- .688B .287A .287A .648 -.030 .678 2550 .589 .720B .304A .304A .678 -.030 1 .708 4 2555 ---- .750B .319A .319A .708 -.030 .738 2560 ---- .783B .336A .336A .740 -.029 .769 2565 ---- .816B .354A .354A .772 -.029 .801 2570 ---- .849B .373A .373A .805 -.029 .834 2575 ---- .886B .391A .391A .839 -.028 .867 2580 ---- .919B .412A .412A .873 -.028 .901 2585 ---- .955B .432A .432A .909 -.027 .936 2590 ---- .991B .454A .454A .944 -.027 .971 2595 ---- 1.028B .476A .476A .981 -.026 1.007 2600 ---- 1.070B .499A .499A 1.018 -.025 1.043 3 2605 ---- 1.103B .523A .523A 1.055 -.025 1.080 2610 ---- 1.142B .548A .548A 1.094 -.024 1.118 2615 ---- 1.181B .573A .573A 1.133 -.023 1.156 2620 ---- 1.221B .599A .599A 1.172 -.023 1.195 2625 ---- 1.271B .626A .626A 1.212 -.022 1.234 2630 ---- 1.302B .654A .654A 1.252 -.022 1.274 2635 ---- 1.343B .682A .682A 1.293 -.022 1.315 2640 ---- 1.384B .712A .712A 1.334 -.021 1.355 2645 ---- 1.426B .741A .741A 1.376 -.021 1.397 2650 ---- 1.482B .772A .772A 1.418 -.021 1.439 2655 ---- 1.511B .801A .801A 1.461 -.020 1.481 2660 ---- 1.554B .834A .834A 1.504 -.019 1.523 2675 ---- 1.702B .931A .931A 1.635 -.018 1.653 2700 ---- 1.928B 1.105A 1.105A 1.859 -.017 1.876 2725 ---- 2.160B 1.293A 1.293A 2.089 -.016 2.105 2750 ---- 2.396B 1.494A 1.494A 2.324 -.014 2.338 2775 ---- 2.636B 1.705A 1.705A 2.563 -.013 2.576 2800 ---- 2.880B 1.924A 1.924A 2.804 -.012 2.816 2825 ---- ---- 2.149A 2.149A 3.046 -.012 3.058 2850 ---- ---- 2.380A 2.380A 3.291 -.010 3.301 2875 ---- ---- 2.615A 2.615A 3.536 -.010 3.546 2900 ---- ---- 2.853A 2.853A 3.783 -.009 3.792 2925 ---- ---- 3.094A 3.094A 4.030 -.008 4.038 2950 ---- ---- 3.336A 3.336A 4.278 -.008 4.286 2975 ---- ---- ---- ---- 4.526 -.007 4.533 3000 ---- ---- ---- ---- 4.774 -.007 4.781 3025 ---- ---- ---- ---- 5.023 -.007 5.030 3050 ---- ---- ---- ---- 5.272 -.006 5.278 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 35 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.980 +.004 4.976 2050 ---- ---- ---- ---- 4.730 +.004 4.726 2075 ---- ---- ---- ---- 4.481 +.004 4.477 2100 ---- ---- ---- ---- 4.233 +.004 4.229 2125 ---- ---- ---- ---- 3.985 +.004 3.981 2150 ---- ---- ---- ---- 3.738 +.003 3.735 2175 ---- ---- ---- ---- 3.493 +.003 3.490 2200 ---- ---- ---- ---- 3.248 +.002 3.246 2225 ---- ---- ---- ---- 3.006 +.002 3.004 2250 ---- 2.849B 2.692A 2.847B 2.765 UNCH 2.765 2275 ---- 2.850B 2.453A 2.850B 2.528 -.002 2.530 2300 ---- 2.995B 2.224A 2.995B 2.294 -.004 2.298 2325 ---- 2.985B 1.994A 2.985B 2.065 -.007 2.072 2350 ---- 2.746B 1.774A 2.746B 1.843 -.009 1.852 2375 ---- 2.512B 1.564A 2.512B 1.629 -.012 1.641 2400 ---- 2.281B 1.365A 2.281B 1.425 -.016 1.441 2405 ---- 1.653B 1.385A 1.507B 1.386 -.016 1.402 1 1 2410 ---- ---- ---- ---- 1.347 -.017 1.364 2415 ---- ---- ---- ---- 1.309 -.018 1.327 2420 ---- ---- ---- ---- 1.271 -.019 1.290 2425 ---- 2.057B 1.179A 2.057B 1.234 -.019 1.253 2430 ---- ---- ---- ---- 1.198 -.019 1.217 2435 ---- ---- ---- ---- 1.162 -.020 1.182 1 2440 ---- ---- ---- ---- 1.127 -.020 1.147 2445 ---- ---- ---- ---- 1.092 -.021 1.113 2450 ---- 1.840B 1.008A 1.840B 1.059 -.021 1.080 2455 ---- ---- ---- ---- 1.026 -.021 1.047 2460 ---- ---- ---- ---- .993 -.022 1.015 2465 ---- 1.186B .960A .960A .961 -.022 .983 3 7 2470 ---- 1.151B .929A 1.058B .930 -.022 .952 2475 ---- 1.633B .855A 1.633B .900 -.021 .921 2480 ---- 1.082B .825A .825A .870 -.021 .891 3 2485 ---- 1.049B .798A .798A .841 -.021 .862 2490 ---- 1.016B .769A .769A .812 -.021 .833 2495 ---- .984B .743A .743A .784 -.021 .805 2500 ---- 1.436B .717A .717A .756 -.022 .778 2505 ---- 1.389B .692A .692A .730 -.021 .751 2510 ---- 1.352B .667A .667A .703 -.022 .725 2515 ---- 1.315B .643A .643A .678 -.022 .700 2520 ---- 1.279B .619A .619A .653 -.022 .675 2525 ---- 1.252B .597A .597A .629 -.022 .651 2530 ---- 1.209B .575A .575A .605 -.023 .628 2535 ---- 1.175B .553A .553A .582 -.023 .605 2540 ---- 1.141B .533A .533A .560 -.023 .583 2545 ---- 1.108B .512A .512A .539 -.022 .561 2550 ---- 1.082B .492A .492A .518 -.022 .540 2555 ---- 1.044B .473A .473A .498 -.022 .520 2560 ---- 1.013B .455A .455A .478 -.022 .500 2565 ---- .983B .438A .438A .459 -.022 .481 2570 ---- .953B .420A .420A .441 -.022 .463 2575 ---- .927B .404A .404A .423 -.022 .445 2580 ---- .895B .388A .388A .407 -.021 .428 2585 ---- .869B .372A .372A .390 -.021 .411 2590 ---- .841B .357A .357A .375 -.020 .395 2595 ---- .814B .343A .343A .359 -.020 .379 2600 .657 .788B .329A .699B .345 -.019 1 .364 2605 ---- .761B .315A .315A .331 -.019 .350 2610 ---- .736B .302A .302A .317 -.019 .336 2615 ---- .711B .290A .290A .305 -.017 .322 2620 ---- .687B .278A .278A .292 -.017 .309 2625 ---- .663B .266A .266A .280 -.017 .297 2630 ---- .640B .256A .640B .269 -.016 .285 2635 ---- .618B .244A .618B .258 -.015 .273 2640 ---- .596B .234A .596B .247 -.015 .262 2645 ---- .575B .224A .575B .237 -.015 .252 2650 ---- .555B .216A .554B .227 -.015 .242 2675 ---- .462B .175A .460B .185 -.012 .197 2700 .309 .383B .143A .326B .151 -.011 2 .162 2725 ---- .316B .117A .315B .124 -.009 .133 2750 ---- .260B .097A .097A .102 -.009 .111 2775 ---- .215B .081A .081A .085 -.008 .093 2800 ---- .177B .069A .069A .071 -.008 .079 2825 ---- .147B .059A .147B .059 -.008 .067 2850 ---- .123B .051A .123B .050 -.007 .057 2875 ---- .103B .045A .103B .043 -.006 .049 2900 .080 .086B .040A .040A .036 -.007 20 .043 2925 ---- .073B .035A .073B .031 -.006 .037 2950 ---- .063B ---- .062B .027 -.005 .032 2975 ---- .054B ---- .053B .023 -.005 .028 3000 .048 .048 .020 .020 .020 -.005 41 .025 1 3025 ---- .040B ---- .040B .018 -.004 .022 3050 ---- .035B ---- .035B .015 -.005 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 4 13 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .004 UNCH .004 2050 ---- ---- ---- ---- .005 UNCH .005 2075 ---- ---- ---- ---- .006 -.001 .007 2100 ---- ---- ---- ---- .008 -.001 .009 2125 ---- ---- ---- ---- .011 -.001 .012 2150 ---- ---- ---- ---- .014 -.001 .015 2175 ---- ---- .017A .017A .019 -.001 .020 2200 ---- ---- .017A .017A .024 -.003 .027 2225 ---- ---- .021A .021A .031 -.004 .035 2250 ---- ---- .026A .026A .041 -.005 .046 2275 ---- ---- .032A .032A .053 -.006 .059 2300 ---- ---- .040A .040A .069 -.008 .077 2325 ---- ---- .050A .050A .089 -.012 .101 2350 ---- ---- .062A .062A .117 -.014 .131 2375 ---- ---- .078A .078A .152 -.017 .169 2400 ---- ---- .098A .098A .198 -.020 .218 2 2405 ---- ---- .103A .103A .209 -.021 .230 2410 ---- ---- .108A .108A .220 -.021 .241 2415 ---- ---- .114A .114A .231 -.023 .254 2420 ---- ---- .119A .119A .244 -.023 .267 2425 ---- ---- .125A .125A .257 -.023 .280 2430 ---- ---- .131A .131A .270 -.024 .294 2435 ---- ---- .137A .137A .284 -.025 .309 2440 ---- ---- .144A .144A .299 -.025 .324 2445 ---- ---- .151A .151A .314 -.025 .339 2450 ---- ---- .159A .159A .330 -.026 .356 2455 ---- ---- .166A .166A .347 -.026 .373 2460 ---- ---- .175A .175A .365 -.025 .390 2465 ---- ---- .183A .183A .383 -.025 .408 2470 ---- ---- .192A .192A .402 -.025 .427 2475 ---- ---- .202A .202A .421 -.026 .447 2480 ---- ---- .211A .211A .441 -.026 .467 2485 ---- ---- .222A .222A .461 -.026 .487 2490 ---- ---- .233A .233A .483 -.025 .508 2495 ---- .531B .244A .244A .504 -.026 .530 2500 .298 .554B .255A .273A .527 -.026 2 .553 2505 ---- .578B .268A .268A .550 -.026 .576 2510 ---- .603B .281A .281A .574 -.026 .600 2515 ---- .629B .294A .294A .598 -.026 .624 2520 ---- .655B .306A .306A .623 -.026 .649 2525 ---- .682B .322A .322A .649 -.026 .675 2530 ---- .709B .335A .335A .675 -.026 .701 2535 ---- .737B .352A .352A .702 -.026 .728 2540 ---- .766B .368A .368A .730 -.026 .756 2545 ---- .796B .383A .383A .758 -.027 .785 2550 ---- .826B .400A .400A .787 -.026 .813 2555 ---- .856B .418A .418A .817 -.026 .843 2560 ---- .888B .436A .436A .847 -.026 .873 2565 ---- .919B .455A .455A .878 -.026 .904 2570 ---- .952B .475A .475A .910 -.026 .936 2575 ---- .985B .495A .495A .942 -.026 .968 2580 ---- 1.019B .515A .515A .975 -.025 1.000 2585 ---- 1.053B .537A .537A 1.009 -.024 1.033 2590 ---- 1.088B .559A .559A 1.043 -.024 1.067 2595 ---- 1.123B .582A .582A 1.078 -.023 1.101 2600 .708 1.161B .605A .656A 1.113 -.023 1 1.136 2605 ---- 1.195B .630A .630A 1.149 -.022 1.171 2610 ---- 1.232B .655A .655A 1.185 -.022 1.207 2615 ---- 1.269B .680A .680A 1.222 -.022 1.244 2620 ---- 1.307B .706A .706A 1.260 -.021 1.281 2625 ---- 1.350B .733A .733A 1.298 -.020 1.318 2630 ---- 1.384B .760A .760A 1.336 -.020 1.356 2635 ---- 1.423B .788A .788A 1.375 -.019 1.394 2640 ---- 1.463B .816A .816A 1.414 -.019 1.433 2645 ---- 1.503B .845A .845A 1.454 -.018 1.472 2650 ---- 1.550B .875A .875A 1.494 -.018 1.512 2675 ---- 1.761B 1.030A 1.030A 1.701 -.016 1.717 2700 ---- 1.981B 1.200A 1.200A 1.917 -.014 1.931 2725 ---- 2.206B 1.381A 1.381A 2.139 -.013 2.152 2750 ---- 2.435B 1.574A 1.574A 2.367 -.012 2.379 2775 ---- 2.670B 1.777A 1.777A 2.599 -.012 2.611 2800 ---- 2.908B 1.988A 1.988A 2.835 -.011 2.846 2825 ---- 3.148B 2.206A 2.206A 3.073 -.011 3.084 2850 ---- 3.388B 2.430A 2.430A 3.314 -.010 3.324 2875 ---- 3.633B 2.658A 2.658A 3.556 -.009 3.565 2900 ---- ---- 2.891A 2.891A 3.799 -.009 3.808 2925 ---- ---- 3.127A 3.127A 4.044 -.009 4.053 2950 ---- ---- 3.365A 3.365A 4.289 -.009 4.298 2975 ---- ---- 3.605A 3.605A 4.536 -.008 4.544 3000 ---- ---- 3.847A 3.847A 4.783 -.007 4.790 3025 ---- ---- 4.091A 4.091A 5.030 -.007 5.037 3050 ---- ---- ---- ---- 5.278 -.007 5.285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 SO JUN23 Silver Option CALL 1025 ---- 15.928B 14.930A 15.919B 14.980 +.004 14.976 1050 ---- 15.678B 14.680A 15.669B 14.730 +.004 14.726 1075 ---- 15.428B 14.430A 15.419B 14.480 +.004 14.476 1100 ---- 15.178B 14.176A 15.169B 14.230 +.004 14.226 1125 ---- 14.923B 13.930A 14.923B 13.980 +.004 13.976 1150 ---- 14.673B 13.680A 14.673B 13.730 +.004 13.726 1175 ---- 14.423B 13.430A 14.423B 13.480 +.004 13.476 1200 ---- 14.173B 13.180A 14.173B 13.230 +.004 13.226 1225 ---- 13.923B 12.930A 13.923B 12.980 +.004 12.976 1250 ---- 13.673B 12.680A 13.673B 12.730 +.004 12.726 1275 ---- 13.423B 12.430A 13.423B 12.480 +.004 12.476 1300 ---- 13.173B 12.176A 13.173B 12.230 +.004 12.226 1325 ---- 12.923B 11.926A 12.923B 11.980 +.004 11.976 1350 ---- 12.673B 11.680A 12.673B 11.730 +.004 11.726 1375 ---- 12.423B 11.430A 12.423B 11.480 +.004 11.476 1400 ---- 12.173B 11.176A 12.173B 11.230 +.004 11.226 1425 ---- 11.923B 10.926A 11.923B 10.980 +.004 10.976 1450 ---- 11.673B 10.676A 11.673B 10.730 +.004 10.726 1475 ---- 11.423B 10.426A 11.423B 10.480 +.004 10.476 1500 ---- 11.173B 10.180A 11.173B 10.230 +.004 10.226 1525 ---- 10.923B 9.930A 10.923B 9.980 +.004 9.976 1550 ---- 10.673B 9.680A 10.673B 9.730 +.004 9.726 1575 ---- 10.423B 9.430A 10.423B 9.480 +.004 9.476 1600 ---- 10.173B 9.180A 10.173B 9.230 +.004 9.226 1625 ---- 9.923B 8.930A 9.923B 8.980 +.004 8.976 1650 ---- 9.673B 8.676A 9.673B 8.730 +.004 8.726 1675 ---- 9.423B 8.426A 9.423B 8.480 +.004 8.476 1700 ---- 9.173B 8.176A 9.173B 8.230 +.004 8.226 1725 ---- 8.923B 7.926A 8.923B 7.980 +.004 7.976 1750 ---- 8.673B 7.676A 8.673B 7.730 +.004 7.726 1775 ---- 8.423B 7.426A 8.423B 7.480 +.004 7.476 2 1800 ---- 8.173B 7.176A 8.173B 7.230 +.004 7.226 1825 ---- 7.923B 6.926A 7.923B 6.980 +.004 6.976 1 1835 ---- 7.823B 6.826A 7.823B 6.880 +.004 6.876 1840 ---- 7.773B 6.776A 7.773B 6.830 +.004 6.826 1845 ---- 7.723B 6.726A 7.723B 6.780 +.004 6.776 1850 ---- 7.673B 6.676A 7.673B 6.730 +.004 6.726 4 1855 ---- 7.623B 6.629A 7.623B 6.680 +.004 6.676 1860 ---- 7.573B 6.579A 7.573B 6.630 +.004 6.626 1865 ---- 7.523B 6.529A 7.523B 6.580 +.004 6.576 1870 ---- 7.473B 6.476A 7.473B 6.530 +.004 6.526 1875 ---- 7.423B 6.426A 7.423B 6.480 +.004 6.476 5 1880 ---- 7.373B 6.376A 7.373B 6.430 +.004 6.426 1885 ---- 7.323B 6.329A 7.323B 6.380 +.004 6.376 1890 ---- 7.273B 6.279A 7.273B 6.330 +.004 6.326 1895 ---- 7.223B 6.229A 7.223B 6.280 +.004 6.276 1900 ---- 7.173B 6.179A 7.173B 6.230 +.004 6.226 1 1905 ---- 7.123B 6.130A 7.123B 6.180 +.004 6.176 1910 ---- 7.073B 6.078A 7.071B 6.130 +.004 6.126 1915 ---- 7.023B 6.028A 7.015B 6.080 +.004 6.076 1920 ---- 6.973B 5.979A 6.973B 6.030 +.004 6.026 1925 ---- 6.923B 5.929A 6.923B 5.980 +.004 5.976 5 1930 ---- 6.873B 5.879A 6.873B 5.930 +.004 5.926 1935 ---- 6.823B 5.829A 6.823B 5.880 +.004 5.876 2 1940 ---- 6.773B 5.779A 6.773B 5.830 +.004 5.826 1945 ---- 6.723B 5.728A 6.723B 5.780 +.004 5.776 3 1950 ---- 6.674B 5.678A 6.674B 5.730 +.004 5.726 23 1955 ---- 6.624B 5.627A 6.624B 5.680 +.004 5.676 1960 ---- 6.574B 5.578A 6.574B 5.630 +.004 5.626 1965 ---- 6.523B 5.528A 6.515B 5.580 +.004 5.576 1970 ---- 6.474B 5.478A 6.474B 5.530 +.004 5.526 1975 ---- 6.424B 5.428A 6.424B 5.480 +.004 5.476 1980 ---- 6.374B 5.378A 6.374B 5.430 +.004 5.426 4 1985 ---- 6.324B 5.328A 6.324B 5.381 +.005 5.376 1990 ---- 6.274B 5.280A 6.274B 5.331 +.005 5.326 10 1995 ---- 6.224B 5.231A 6.224B 5.281 +.005 5.276 3 2000 ---- 6.173B 5.181A 6.169B 5.231 +.004 5.227 7 2005 ---- 6.123B 5.131A 6.119B 5.181 +.004 5.177 3 2010 ---- 6.073B 5.081A 6.069B 5.131 +.004 5.127 2 2015 ---- 6.021B 5.031A 6.021B 5.081 +.004 5.077 3 2020 ---- 5.973B 4.977A 5.969B 5.032 +.005 5.027 60 2025 ---- 5.923B 4.930A 5.919B 4.982 +.005 4.977 3 2030 ---- 5.873B 4.881A 5.869B 4.932 +.004 4.928 73 2035 ---- 5.822B 4.832A 5.822B 4.882 +.004 4.878 2040 ---- 5.772B 4.782A 5.772B 4.833 +.005 4.828 1 2045 ---- 5.722B 4.728A 5.722B 4.783 +.005 4.778 1 2050 ---- 5.679B 4.682A 5.670B 4.733 +.004 4.729 12 2055 ---- 5.624B 4.633A 5.624B 4.684 +.005 4.679 1 2060 ---- 5.574B 4.579A 5.574B 4.634 +.005 4.629 2065 ---- 5.524B 4.532A 5.524B 4.584 +.004 4.580 2070 ---- 5.474B 4.484A 5.474B 4.535 +.005 4.530 1 2075 ---- 5.424B 4.433A 5.424B 4.485 +.005 4.480 5 2080 ---- 5.374B 4.384A 5.374B 4.436 +.005 4.431 4 2085 ---- 5.325B 4.331A 5.325B 4.386 +.005 4.381 13 2090 ---- 5.273B 4.283A 5.273B 4.337 +.005 4.332 2095 ---- 5.227B 4.232A 5.220B 4.287 +.005 4.282 21 2100 ---- 5.175B 4.184A 5.175B 4.238 +.005 4.233 29 2105 ---- 5.125B 4.137A 5.125B 4.188 +.004 4.184 4 2110 ---- 5.074B 4.084A 5.074B 4.139 +.005 4.134 2115 ---- 5.031B 4.036A 5.022B 4.089 +.004 4.085 4 2120 ---- 4.976B 3.989A 4.976B 4.040 +.004 4.036 4 2125 ---- 4.926B 3.940A 4.926B 3.991 +.005 3.986 71 2130 ---- 4.875B 3.890A 4.875B 3.941 +.004 3.937 1 2135 ---- 4.829B 3.839A 4.822B 3.892 +.004 3.888 3 2140 ---- 4.777B 3.789A 4.777B 3.843 +.004 3.839 2145 ---- 4.728B 3.743A 4.720B 3.794 +.004 3.790 2 2150 ---- 4.678B 3.690A 4.678B 3.745 +.004 3.741 37 2155 ---- 4.627B 3.642A 4.627B 3.695 +.003 3.692 4 2160 ---- 4.579B 3.594A 4.579B 3.646 +.003 3.643 2 2165 ---- 4.528B 3.546A 4.528B 3.597 +.003 3.594 15 2170 ---- 4.480B 3.498A 4.480B 3.549 +.003 3.546 3 2175 ---- 4.429B 3.446A 4.429B 3.500 +.003 3.497 22 2180 ---- 4.381B 3.400A 4.381B 3.451 +.002 3.449 16 2185 ---- 4.332B 3.349A 4.327B 3.402 +.002 3.400 4 2190 ---- 4.281B 3.302A 4.281B 3.353 +.001 3.352 24 2195 ---- 4.233B 3.255A 4.233B 3.305 +.002 3.303 5 2200 ---- 4.184B 3.206A 4.179B 3.256 +.001 3.255 141 2205 ---- 4.135B 3.157A 4.135B 3.208 +.001 3.207 10 2210 ---- 4.086B 3.111A 4.086B 3.160 +.001 3.159 22 2215 ---- 4.035B 3.061A 4.035B 3.112 +.001 3.111 1 2220 ---- 3.993B 3.012A 3.984B 3.063 UNCH 3.063 2 2225 ---- 3.944B 2.940A 3.935B 3.016 UNCH 3.016 120 2230 ---- 3.890B 2.919A 3.890B 2.968 UNCH 2.968 4 2235 ---- 3.841B 2.866A 3.841B 2.920 -.001 2.921 3 2240 ---- 3.792B 2.819A 3.792B 2.872 -.002 2.874 15 2245 ---- 3.742B 2.777A 3.739B 2.825 -.002 2.827 3 2250 ---- 3.695B 2.703A 3.695B 2.778 -.002 2.780 298 2255 ---- 3.646B 2.683A 3.646B 2.731 -.002 2.733 6 2260 ---- 3.600B 2.636A 3.590B 2.684 -.002 2.686 1 2265 ---- 3.549B 2.584A 3.549B 2.637 -.003 2.640 2 2270 ---- 3.501B 2.543A 3.501B 2.590 -.003 2.593 6 2275 ---- 3.453B 2.472A 3.453B 2.544 -.003 2.547 32 2280 ---- 3.405B 2.450A 3.405B 2.497 -.004 2.501 3 2285 ---- 3.357B 2.404A 3.357B 2.451 -.005 2.456 13 2290 ---- 3.309B 2.357A 3.309B 2.405 -.005 2.410 4 2295 ---- 3.261B 2.313A 3.261B 2.360 -.005 2.365 8 2300 ---- 3.240B 2.244A 3.239B 2.314 -.006 2.320 148 2305 ---- 3.164B 2.217A 3.156B 2.269 -.006 2.275 22 2310 ---- 3.108B 2.202A 3.090B 2.224 -.007 2.231 13 2315 ---- 3.060B 2.154A 3.042B 2.179 -.007 2.186 6 2320 ---- 3.013B 2.091A 2.995B 2.135 -.007 2.142 6 2325 2.056 3.001B 2.019A 2.169B 2.091 -.007 6 2.098 106 2330 ---- 2.919B 2.007A 2.900B 2.047 -.008 2.055 5 2335 ---- 2.872B 1.964A 2.853B 2.003 -.009 2.012 17 2340 ---- 2.825B 1.921A 2.807B 1.960 -.009 1.969 2 3 2345 ---- 2.779B 1.878A 2.761B 1.916 -.010 1.926 2 52 2350 2.068 2.767B 1.805A 1.836A 1.874 -.010 3 1.884 189 2355 ---- 2.686B 1.792A 2.686B 1.831 -.011 1.842 50 2360 ---- 2.635B 1.752A 2.618B 1.789 -.012 1.801 5 2365 ---- 2.589B 1.710A 2.572B 1.748 -.012 1.760 14 2370 ---- 2.542B 1.667A 2.542B 1.706 -.013 1.719 6 2375 1.948 2.536B 1.601A 1.601A 1.665 -.014 8 1.679 198 2380 ---- 2.453B 1.599A 2.436B 1.625 -.014 1.639 18 2385 ---- 2.407B 1.550A 2.407B 1.585 -.014 1.599 20 2390 ---- 2.364B 1.511A 2.347B 1.545 -.015 1.560 8 2395 ---- 2.319B 1.482A 2.303B 1.506 -.016 1.522 20 2400 1.738 2.311B 1.406A 1.406A 1.467 -.017 6 1.484 261 2405 ---- 2.229B 1.407A 2.229B 1.429 -.017 1.446 27 2410 ---- 2.193B 1.372A 2.193B 1.392 -.017 1.409 16 2415 ---- 2.149B 1.333A 2.149B 1.354 -.018 1.372 7 2420 ---- 2.106B 1.297A 2.105B 1.318 -.018 1.336 20 2425 2.063 2.093B 1.226A 1.226A 1.282 -.019 3 1.301 220 2430 ---- 2.020B 1.227A 2.019B 1.246 -.020 1.266 184 2435 ---- 1.978B 1.193A 1.977B 1.211 -.020 1.231 3 2440 1.205 1.935B 1.125A 1.125A 1.177 -.020 1 1.197 1 2445 1.111 1.894B 1.093A 1.173B 1.143 -.021 1 1.164 46 2450 1.165 1.881B 1.057A 1.196B 1.110 -.021 2 1.131 605 2455 ---- 1.811B 1.030A 1.810B 1.077 -.022 1.099 16 2460 ---- 1.768B .999A 1.768B 1.045 -.022 1.067 14 2465 ---- 1.730B .968A 1.729B 1.014 -.022 1.036 7 2470 ---- 1.690B .939A 1.689B .983 -.022 1.005 7 2475 ---- 1.679B .907A 1.679B .953 -.023 .976 77 2480 ---- 1.609B .879A 1.609B .924 -.022 .946 100 2485 ---- 1.571B .851A 1.570B .895 -.022 .917 4 2490 ---- 1.553B .824A 1.553B .867 -.022 .889 2 10 2495 .830 1.516B .798A .798A .839 -.023 1 .862 5 15 2500 .810 1.489B .772A .807B .812 -.023 79 .835 14 1110 2505 ---- 1.442B .746A 1.442B .786 -.022 .808 2 27 2510 ---- 1.406B .723A 1.406B .760 -.023 1 .783 19 18 2515 .693 1.371B .693 .729B .735 -.023 2 .758 5 32 2520 .693 1.336B .674A .704B .711 -.022 3 .733 14 14 2525 .681 1.309B .652A .668A .687 -.022 6 .709 34 103 2530 .660 1.268B .629A .657B .664 -.022 4 .686 43 198 2535 ---- 1.233B .608A 1.233B .641 -.022 1 .663 5 73 2540 ---- 1.202B .587A 1.202B .619 -.022 .641 136 2545 1.038 1.173B .567A 1.066B .598 -.021 1 .619 24 2550 1.075 1.145B .545 .613B .577 -.021 201 .598 33 656 2555 .801 1.112B .528A .592B .557 -.021 12 .578 66 2560 .744 1.081B .509A 1.080B .537 -.021 5 .558 34 2565 .913 1.051B .491A .491A .518 -.020 3 .538 36 2570 1.001 1.022B .470A .470A .500 -.020 3 .520 38 2575 .920 .994B .453A .467A .482 -.019 188 .501 131 2580 .720 .965B .437A .494B .465 -.019 10 .484 8 10 2585 .480 .939B .421A .434A .448 -.019 3 .467 15 2590 ---- .911B .406A .911B .432 -.018 .450 5 2595 .446 .884B .391A .403A .416 -.018 2 .434 32 2600 .466 .858B .377A .403B .401 -.018 205 .419 36 950 2605 ---- .832B .364A .832B .386 -.018 .404 31 2610 .757 .807B .350A .350A .372 -.017 9 .389 3 26 2615 .763 .782B .337A .782B .358 -.017 14 .375 9 13 2620 .739 .758B .324A .700B .345 -.017 13 .362 4 55 2625 .622 .735B .312A .312A .333 -.016 93 .349 33 181 2630 ---- .714B .301A .714B .320 -.016 5 .336 1 54 2635 .390 .691B .289A .364B .308 -.016 14 .324 24 52 2650 .329 .623B .258A .258A .276 -.014 123 .290 151 707 2675 .244 .530B .214A .217A .228 -.013 218 .241 202 275 2700 .201 .447B .177 .189B .189 -.012 378 .201 96 984 2725 .304 .375B .146A .165B .158 -.010 383 .168 215 455 2750 .321 .321 .121A .138B .132 -.010 49 .142 3 381 2775 .106 .264B .102A .105A .111 -.009 99 .120 280 2800 .120 .226 .088 .097B .093 -.010 249 .103 13 921 2825 .117 .189B .078 .078A .079 -.010 24 .089 9 102 2850 ---- .160B .068A .068A .068 -.009 44 .077 8 221 2875 .086 .137 .060A .060A .058 -.009 11 .067 1 71 2900 .074 .115B .051A .059B .051 -.008 25 .059 4 1266 2925 ---- .099B .047A .099B .044 -.008 .052 47 2950 ---- .086B .041A .086B .039 -.008 .047 10 164 2975 .053 .075B .037A .075B .034 -.008 4 .042 2 44 3000 .039 .065B .030 .030 .031 -.007 34 .038 15 1857 3025 ---- .057B .030A .057B .028 -.006 .034 3 60 3050 ---- .050B .029A .050B .025 -.006 5 .031 93 3075 ---- .045B .025A .045B .023 -.005 .028 56 3100 .030 .040B .024A .040B .021 -.005 2 .026 6 132 3125 ---- .036B .023A .036B .019 -.005 .024 4 3150 ---- .032B .020A .032B .017 -.005 1 .022 36 3175 ---- .029B .018A .029B .016 -.004 .020 11 3200 ---- .026B .017A .026B .015 -.004 1 .019 4 1333 3225 ---- .024B .016A .024B .014 -.003 .017 31 3250 .013 .022B .013 .013 .013 -.003 2 .016 46 3275 ---- .020B .014A .020B .012 -.003 .015 5 3300 ---- .019B .013A .019B .011 -.003 .014 39 3325 ---- .016B .012A .016B .011 -.003 .014 2 3350 ---- .015B .012A .015B .010 -.003 .013 56 3375 ---- .014B ---- .014B .010 -.002 .012 3 3400 ---- .013B .011A .013B .009 -.003 .012 2 82 3425 ---- .012B ---- .012B .009 -.002 .011 4 3450 ---- .011B ---- .011B .008 -.002 .010 1 3 3475 ---- ---- ---- ---- .008 -.002 .010 108 3500 .008 .009B .008 .009B .007 -.003 2 .010 116 3525 ---- ---- ---- ---- .007 -.002 .009 3550 ---- ---- ---- ---- .007 -.002 .009 5 3575 ---- ---- ---- ---- .006 -.002 .008 3600 ---- ---- ---- ---- .006 -.002 .008 277 3625 .007 .007 .007 .007 .006 -.002 2 .008 3 3800 ---- ---- .005A .005A .004 -.002 .006 74 4000 .004 .004 .004 .004 .003 -.002 1 .005 136 SO JLY23 Silver Option CALL 1000 ---- 16.153B 15.207A 16.139B 15.230 +.004 15.226 10000 ---- ---- ---- ---- .003 UNCH .003 347 1025 ---- 15.903B 14.955A 15.889B 14.980 +.004 14.976 1050 ---- 15.653B 14.704A 15.639B 14.730 +.004 14.726 1075 ---- 15.403B 14.458A 15.389B 14.480 +.004 14.476 1100 ---- 15.153B 14.208A 15.139B 14.230 +.004 14.226 1125 ---- 14.903B 13.958A 14.889B 13.980 +.004 13.976 1150 ---- 14.653B 13.708A 14.639B 13.730 +.004 13.726 1175 ---- 14.403B 13.458A 14.389B 13.480 +.004 13.476 1200 ---- 14.153B 13.208A 14.139B 13.230 +.004 13.226 1225 ---- 13.903B 12.958A 13.889B 12.980 +.004 12.976 1250 ---- 13.653B 12.708A 13.639B 12.730 +.004 12.726 1275 ---- 13.403B 12.458A 13.389B 12.480 +.004 12.476 1300 ---- 13.153B 12.208A 13.139B 12.230 +.004 12.226 1325 ---- 12.903B 11.958A 12.889B 11.980 +.004 11.976 1350 ---- 12.653B 11.704A 12.639B 11.730 +.004 11.726 1375 ---- 12.403B 11.454A 12.389B 11.480 +.004 11.476 1400 ---- 12.153B 11.204A 12.139B 11.230 +.004 11.226 1425 ---- 11.903B 10.954A 11.889B 10.980 +.004 10.976 1450 ---- 11.653B 10.708A 11.639B 10.730 +.004 10.726 1475 ---- 11.403B 10.454A 11.389B 10.480 +.004 10.476 1500 ---- 11.153B 10.204A 11.139B 10.230 +.004 10.226 1525 ---- 10.903B 9.958A 10.889B 9.980 +.004 9.976 1550 ---- 10.653B 9.708A 10.639B 9.730 +.004 9.726 1 1575 ---- 10.403B 9.458A 10.389B 9.480 +.004 9.476 1600 ---- 10.153B 9.208A 10.135B 9.230 +.004 9.226 1625 ---- 9.903B 8.958A 9.885B 8.980 +.004 8.976 1650 ---- 9.653B 8.708A 9.635B 8.730 +.004 8.726 1 1675 ---- 9.403B 8.458A 9.391B 8.480 +.004 8.476 1 1700 ---- 9.153B 8.209A 9.135B 8.230 +.004 8.226 1725 ---- 8.903B 7.958A 8.891B 7.980 +.004 7.976 1750 ---- 8.651B 7.710A 8.640B 7.730 +.004 7.726 1775 ---- 8.403B 7.455A 8.385B 7.480 +.004 7.476 1800 ---- 8.151B 7.210A 8.140B 7.230 +.004 7.226 20 1825 ---- 7.904B 6.959A 7.890B 6.980 +.004 6.976 1 1850 ---- 7.651B 6.710A 7.637B 6.731 +.005 6.726 1 1875 ---- 7.401B 6.461A 7.390B 6.481 +.004 6.477 4 1900 ---- 7.151B 6.212A 7.140B 6.233 +.005 6.228 1 1925 ---- 6.902B 5.964A 6.891B 5.985 +.005 5.980 1 1950 ---- 6.653B 5.718A 6.642B 5.738 +.006 5.732 1 1975 ---- 6.413B 5.472A 6.393B 5.491 +.005 5.486 11 2000 ---- 6.177B 5.200A 6.177B 5.246 +.006 5.240 26 2025 ---- 5.911B 4.984A 5.900B 5.002 +.005 4.997 1 2050 ---- 5.675B 4.742A 5.655B 4.759 +.005 4.754 2 2075 ---- 5.422B 4.499A 5.412B 4.519 +.005 4.514 8 2100 ---- 5.179B 4.206A 5.145B 4.280 +.004 4.276 165 2125 ---- 4.938B 3.972A 4.928B 4.044 +.003 4.041 79 2150 ---- 4.699B 3.738A 4.685B 3.811 +.003 3.808 16 2160 ---- 4.603B 3.703A 4.590B 3.718 +.002 3.716 2165 ---- 4.565B 3.657A 4.546B 3.672 +.002 3.670 2170 ---- 4.518B 3.611A 4.499B 3.626 +.001 3.625 2175 ---- 4.506B 3.510A 4.506B 3.581 +.002 3.579 37 2180 ---- 4.423B 3.520A 4.404B 3.535 +.001 3.534 2185 ---- 4.376B 3.475A 4.357B 3.490 +.001 3.489 2190 ---- 4.329B 3.426A 4.310B 3.444 UNCH 3.444 2195 ---- 4.282B 3.384A 4.263B 3.399 UNCH 3.399 2200 ---- 4.270B 3.285A 4.270B 3.354 UNCH 3.354 296 2205 ---- 4.179B 3.294A 4.170B 3.310 UNCH 3.310 2210 ---- 4.142B 3.247A 4.123B 3.265 UNCH 3.265 2215 ---- 4.095B 3.205A 4.076B 3.221 UNCH 3.221 2220 ---- 4.049B 3.160A 4.030B 3.176 -.001 3.177 2225 ---- 4.036B 3.064A 4.036B 3.132 -.002 3.134 9 2230 ---- 3.956B 3.069A 3.937B 3.088 -.002 3.090 2235 ---- 3.900B 3.008A 3.887B 3.045 -.002 3.047 2240 ---- 3.854B 2.965A 3.832B 3.001 -.003 3.004 2245 ---- 3.808B 2.919A 3.786B 2.958 -.003 2.961 2250 2.986 3.806B 2.847A 2.847A 2.915 -.003 1 2.918 2 26 2255 ---- 3.717B 2.836A 3.708B 2.872 -.004 2.876 2260 ---- 3.672B 2.805A 3.659B 2.830 -.004 2.834 2265 ---- 3.627B 2.763A 3.604B 2.787 -.005 2.792 2270 ---- 3.582B 2.720A 3.559B 2.745 -.005 2.750 2275 2.925 3.579B 2.637A 2.637A 2.703 -.005 1 2.708 82 2280 ---- 3.492B 2.638A 3.476B 2.661 -.006 2.667 2285 ---- 3.448B 2.597A 3.438B 2.620 -.006 2.626 1 2290 ---- 3.403B 2.556A 3.394B 2.579 -.007 2.586 2295 ---- 3.359B 2.513A 3.349B 2.538 -.007 2.545 2300 3.231 3.357B 2.435A 3.357B 2.498 -.007 8 2.505 382 2305 ---- 3.271B 2.436A 3.261B 2.457 -.008 2.465 2310 ---- 3.226B 2.394A 3.218B 2.417 -.009 2.426 6 2315 ---- 3.195B 2.354A 3.195B 2.378 -.008 2.386 2320 ---- 3.151B 2.318A 3.151B 2.338 -.009 2.347 2325 ---- 3.139B 2.239A 3.139B 2.299 -.010 2.309 72 2330 ---- 3.066B 2.240A 3.065B 2.261 -.009 2.270 2335 ---- 3.023B 2.202A 3.022B 2.222 -.010 2.232 2340 ---- 2.980B 2.164A 2.979B 2.184 -.011 2.195 2345 ---- 2.938B 2.127A 2.937B 2.147 -.010 2.157 2350 2.184 2.927B 2.051A 2.051A 2.109 -.011 31 2.120 3 273 2355 ---- 2.854B 2.054A 2.853B 2.073 -.010 2.083 2360 ---- 2.812B 2.014A 2.812B 2.036 -.011 2.047 4 2365 ---- 2.771B 1.980A 2.770B 2.000 -.011 2.011 5 2370 ---- 2.730B 1.946A 2.730B 1.964 -.011 1.975 3 2375 ---- 2.719B 1.871A 2.719B 1.929 -.011 1.940 151 2380 ---- 2.648B 1.876A 2.648B 1.894 -.011 1.905 6 2385 ---- 2.611B 1.840A 2.610B 1.859 -.012 1.871 3 5 2390 ---- 2.571B 1.806A 2.570B 1.825 -.011 1.836 2395 ---- 2.528B 1.773A 2.528B 1.791 -.012 1.803 3 8 2400 1.905 2.519B 1.702A 1.702A 1.757 -.012 1 1.769 515 2405 ---- 2.446B 1.667A 2.443B 1.724 -.012 1.736 6 2410 ---- 2.406B 1.635A 2.404B 1.691 -.012 1.703 6 2415 ---- 2.372B 1.604A 1.604A 1.659 -.012 1.671 2 5 2420 ---- 2.329B 1.573A 2.327B 1.627 -.012 1.639 5 1 2425 ---- 2.325B 1.543A 2.325B 1.595 -.013 24 1.608 3 72 2430 ---- 2.254B 1.512A 2.251B 1.564 -.012 1.576 3 2435 ---- 2.216B 1.482A 2.214B 1.533 -.013 1.546 3 2440 ---- 2.179B 1.453A 2.177B 1.503 -.012 1.515 7 2445 ---- 2.143B 1.423A 2.140B 1.472 -.014 1.486 8 2450 1.572 2.140B 1.395A 1.395A 1.443 -.013 83 1.456 88 2455 ---- 2.070B 1.367A 2.068B 1.414 -.013 1.427 3 2460 ---- 2.035B 1.339A 2.032B 1.385 -.013 1.398 2465 ---- 2.000B 1.313A 1.997B 1.357 -.013 1.370 3 2470 1.730 1.981B 1.286A 1.981B 1.329 -.014 3 1.343 2475 ---- 1.963B 1.259A 1.963B 1.301 -.014 1.315 152 2480 ---- 1.917B 1.234A 1.917B 1.274 -.015 1.289 4 2485 ---- 1.883B 1.207A 1.883B 1.248 -.014 1.262 13 2490 ---- 1.850B 1.182A 1.850B 1.222 -.014 1.236 4 2495 ---- 1.817B 1.157A 1.817B 1.196 -.015 1.211 2 2500 1.269 1.795B 1.131A 1.162B 1.171 -.015 13 1.186 18 1060 2505 ---- 1.750B 1.107A 1.749B 1.146 -.015 1.161 3 2510 ---- 1.720B 1.083A 1.719B 1.121 -.016 1.137 28 2515 ---- 1.699B 1.062A 1.698B 1.097 -.016 1.113 4 19 2520 ---- 1.668B 1.038A 1.667B 1.074 -.016 1.090 17 2525 1.086 1.636B 1.014A 1.636B 1.050 -.017 51 1.067 1 171 2530 1.065 1.607B .992A .992A 1.028 -.016 10 1.044 13 2535 .997 1.578B .971A 1.041B 1.005 -.017 1 1.022 1 2540 ---- 1.547B .949A 1.545B .983 -.017 1.000 16 22 2545 ---- 1.518B .928A 1.516B .962 -.017 .979 2550 1.055 1.489B .906 .924A .941 -.017 75 .958 60 531 2555 ---- 1.461B .889A 1.459B .920 -.017 .937 4 2560 ---- 1.433B .868A 1.431B .899 -.018 .917 12 2565 ---- 1.405B .849A 1.405B .879 -.018 .897 5 2570 ---- 1.378B .830A 1.378B .860 -.018 .878 4 2575 ---- 1.352B .811A 1.352B .841 -.018 15 .859 53 2580 1.043 1.327B .794A .977B .822 -.018 2 .840 21 2585 ---- 1.300B .775A 1.300B .803 -.019 .822 1 2590 ---- 1.273B .758A 1.273B .785 -.019 .804 19 2595 ---- 1.248B .741A 1.248B .768 -.018 .786 4 2600 .813 1.223B .723A .741B .750 -.019 142 .769 15 760 2605 1.054 1.199B .707A 1.056B .733 -.019 2 .752 13 2610 1.122 1.175B .691A .691A .717 -.019 3 .736 14 2615 ---- 1.154B .675A 1.154B .701 -.019 .720 8 2620 ---- 1.127B .660A 1.127B .685 -.019 3 .704 12 2625 1.104 1.105B .645A 1.105B .669 -.020 59 .689 208 2630 ---- 1.086B .631A 1.086B .654 -.020 1 .674 30 2635 ---- 1.063B .617A 1.063B .639 -.020 .659 31 2650 .930 1.004B .576A .576A .597 -.019 130 .616 44 324 2675 ---- .900B .514A .900B .533 -.019 1 .552 226 2700 .500 .812B .459A .494B .476 -.019 87 .495 142 1152 2725 .658 .730B .411A .411A .426 -.018 68 .444 8 214 2750 .592 .657B .369A .369A .381 -.019 21 .400 5 315 2775 .559 .593B .332A .332A .342 -.018 6 .360 3 45 2800 .340 .534B .301A .301A .308 -.017 187 .325 7 1227 2825 ---- .482B .272A .482B .277 -.017 6 .294 9 108 2850 .427 .435B .246A .246A .251 -.016 18 .267 15 316 2875 ---- .394B .223A .394B .227 -.015 .242 1 58 2900 .265 .357B .202 .212B .206 -.015 49 .221 12 342 2925 ---- .323B .185A .323B .187 -.015 7 .202 6 117 2950 ---- .295B .168A .295B .170 -.015 5 .185 76 2975 ---- .268B .154A .154A .155 -.015 .170 15 49 3000 .154 .248 .138 .143A .142 -.014 133 .156 15 2726 3025 .154 .226B .132A .132A .130 -.014 9 .144 29 3050 .196 .207B .121A .121A .119 -.015 5 .134 1 45 3075 ---- .187B .112A .112A .110 -.014 .124 11 3100 ---- .172B .104A .104A .101 -.014 .115 1 49 3125 .092 .158B .092 .096B .094 -.013 1 .107 130 3150 ---- .146B .090A .146B .087 -.013 1 .100 118 3175 ---- .136B .084A .136B .081 -.013 .094 10 3200 .120 .126B .079A .126B .076 -.012 2 .088 3 279 3225 .069 .117B .069 .072B .071 -.012 1 .083 8 3250 .077 .109B .070A .109B .067 -.011 1 .078 3 61 3275 .085 .102B .065 .065 .063 -.011 2 .074 6 3300 .081 .096B .060 .062A .059 -.011 101 .070 21 350 3325 .077 .089B .057 .057 .056 -.010 2 .066 2 3350 .074 .084B .054 .054 .054 -.009 3 .063 14 3375 .071 .082 .051 .051 .051 -.009 14 .060 2 3400 .058 .075B .053A .075B .049 -.008 1 .057 3 96 3425 ---- .071B .050A .071B .047 -.007 .054 2 3450 .052 .068B .048A .068B .045 -.007 1 .052 34 3475 ---- .064B .046A .064B .043 -.007 .050 1 3500 .040 .061B .039 .039 .042 -.006 182 .048 9 2590 3525 ---- .059B .043A .059B .040 -.006 .046 9 3550 ---- .056B .042A .056B .039 -.005 .044 1 3575 ---- .054B .040A .054B .037 -.005 .042 2 5 3600 ---- .051B .039A .051B .036 -.005 .041 17 3625 ---- .049B .038A .049B .035 -.004 .039 1 3650 ---- .048B .036A .048B .033 -.005 .038 15 3675 ---- .046B .035A .046B .032 -.005 .037 3700 ---- .044B .034A .044B .031 -.005 5 .036 32 3725 ---- .043B .033A .043B .030 -.004 .034 2 3750 ---- .041B .032A .041B .029 -.004 .033 12 3775 ---- .040B .031A .040B .028 -.004 .032 4 3800 ---- .038B .031A .038B .027 -.005 .032 359 3825 ---- .037B .030A .037B .026 -.005 .031 3850 ---- .033B .029A .033B .025 -.005 .030 2 3875 ---- .032B .028A .032B .025 -.004 .029 3900 .025 .031B .025 .025 .024 -.004 1 .028 225 3925 ---- .030B .027A .030B .023 -.005 .028 3950 ---- .029B .026A .029B .022 -.005 .027 7 3975 ---- .028B ---- .028B .022 -.004 .026 5 4000 .025 .027B .025 .027B .021 -.005 15 .026 7 4169 4025 ---- .026B .024A .026B .021 -.004 .025 10 4050 ---- ---- .024A .024A .020 -.005 .025 23 4075 ---- ---- .023A .023A .020 -.004 .024 3 4500 .016 .016 .016 .016 .013 -.004 7 .017 25 116 5000 ---- ---- ---- ---- .009 -.003 .012 466 6000 ---- ---- ---- ---- .005 -.001 .006 81 7000 ---- ---- ---- ---- .004 UNCH .004 117 725 ---- 18.903B 17.957A 18.889B 17.980 +.004 17.976 750 ---- 18.653B 17.707A 18.639B 17.730 +.004 17.726 775 ---- 18.403B 17.457A 18.389B 17.480 +.004 17.476 800 ---- 18.153B 17.207A 18.139B 17.230 +.004 17.226 8000 .003 .003 .003 .003 .003 UNCH 2 .003 13 825 ---- 17.903B 16.957A 17.889B 16.980 +.004 16.976 850 ---- 17.653B 16.707A 17.639B 16.730 +.004 16.726 875 ---- 17.403B 16.457A 17.389B 16.480 +.004 16.476 900 ---- 17.153B 16.207A 17.139B 16.230 +.004 16.226 9000 ---- ---- ---- ---- .003 UNCH .003 100 925 ---- 16.903B 15.957A 16.889B 15.980 +.004 15.976 950 ---- 16.653B 15.707A 16.639B 15.730 +.004 15.726 975 ---- 16.403B 15.457A 16.389B 15.480 +.004 15.476 SO AUG23 Silver Option CALL 1050 ---- 15.704B ---- ---- 14.944 UNCH 14.944 1075 ---- 15.456B ---- ---- 14.694 UNCH 14.694 1100 ---- 15.208B ---- 15.010B 14.444 UNCH 14.444 1125 ---- 14.961B ---- 14.762B 14.194 UNCH 14.194 1150 ---- 14.713B ---- ---- 13.944 UNCH 13.944 1175 ---- 14.466B ---- 14.266B 13.694 UNCH 13.694 1200 ---- 14.218B ---- 13.450B 13.444 UNCH 13.444 1225 ---- 13.970B ---- 13.202B 13.194 UNCH 13.194 1250 ---- 13.723B ---- 12.957B 12.944 UNCH 12.944 1275 ---- 13.475B ---- 12.710B 12.694 UNCH 12.694 1300 ---- 13.228B ---- 12.463B 12.444 UNCH 12.444 1325 ---- 12.980B ---- 12.217B 12.194 UNCH 12.194 1350 ---- 12.732B ---- 11.969B 11.944 UNCH 11.944 1375 ---- 12.485B ---- 12.277B 11.694 UNCH 11.694 1400 ---- 12.237B ---- 11.474B 11.444 UNCH 11.444 1425 ---- 11.990B ---- 11.231B 11.194 UNCH 11.194 1450 ---- 11.742B ---- 10.984B 10.944 UNCH 10.944 1475 ---- 11.495B ---- 11.283B 10.694 UNCH 10.694 1500 ---- 11.247B ---- 10.489B 10.444 UNCH 10.444 1525 ---- 10.999B ---- 10.244B 10.194 UNCH 10.194 1550 ---- 10.752B ---- 10.719B 9.944 UNCH 9.944 1575 ---- 10.504B ---- 10.405B 9.694 UNCH 9.694 1600 ---- 10.257B ---- 10.224B 9.444 UNCH 9.444 1625 ---- 10.009B ---- 9.976B 9.194 UNCH 9.194 1650 ---- 9.762B ---- 9.543B 8.944 UNCH 8.944 1675 ---- 9.514B ---- 8.765B 8.694 UNCH 8.694 1700 ---- 9.267B ---- 9.234B 8.444 UNCH 8.444 1725 ---- 9.019B ---- 8.986B 8.194 UNCH 8.194 1750 ---- 8.772B ---- 8.680B 7.944 UNCH 7.944 1775 ---- 8.524B ---- 8.432B 7.694 UNCH 7.694 1800 ---- 8.277B ---- 8.187B 7.445 UNCH 7.445 1825 ---- 8.030B ---- 7.941B 7.197 +.001 7.196 1850 ---- 7.783B ---- 7.695B 6.949 +.001 6.948 1875 ---- 7.534B ---- 7.504B 6.703 +.002 6.701 1900 ---- 7.290B ---- 6.627B 6.458 +.002 6.456 1925 ---- 7.045B ---- 6.316B 6.213 +.002 6.211 1950 ---- 6.801B ---- 6.075B 5.970 +.002 5.968 1975 ---- 6.560B ---- 6.531B 5.729 +.002 5.727 2000 ---- 6.319B ---- 6.289B 5.489 +.001 5.488 17 2025 ---- 6.079B 5.180A 5.983B 5.251 +.001 5.250 2 2050 ---- 5.841B 4.944A 5.746B 5.015 UNCH 5.015 5 2075 ---- 5.665B 4.710A 5.665B 4.781 -.001 4.782 2 2100 ---- 5.483B 4.480A 5.483B 4.550 -.002 4.552 1 2125 ---- 5.247B 4.252A 5.247B 4.322 -.002 4.324 3 2150 ---- 5.014B 4.028A 5.014B 4.096 -.004 4.100 3 2175 ---- 4.783B 3.808A 4.783B 3.875 -.005 3.880 3 2200 ---- 4.554B 3.590A 4.554B 3.657 -.006 15 3.663 14 2225 ---- 4.330B 3.378A 4.330B 3.444 -.007 3.451 4 2250 ---- 4.108B 3.174A 4.108B 3.236 -.009 3.245 5 2275 ---- 3.890B 2.973A 3.890B 3.033 -.010 3.043 2 2300 3.680 3.680 2.777A 2.777A 2.837 -.011 3 2.848 54 2325 ---- 3.469B 2.589A 3.469B 2.648 -.012 2.660 1 2350 ---- 3.266B 2.409A 3.266B 2.466 -.012 2.478 6 2375 ---- 3.067B 2.239A 3.067B 2.292 -.013 2.305 3 2400 ---- 2.876B 2.074A 2.876B 2.126 -.014 2.140 8 2425 ---- 2.691B 1.919A 2.691B 1.968 -.015 1.983 7 2450 ---- 2.514B 1.774A 2.514B 1.820 -.015 1.835 200 2475 ---- 2.344B 1.638A 2.344B 1.680 -.016 1.696 2500 ---- 2.182B 1.510A 2.182B 1.549 -.017 1.566 402 2525 ---- 2.028B 1.391A 2.028B 1.427 -.018 1.445 10 2550 ---- 1.883B 1.276A 1.883B 1.313 -.018 1.331 2 107 2575 1.195 1.749B 1.173A 1.242B 1.208 -.019 1 1.227 100 2600 1.201 1.619B 1.078A 1.203B 1.111 -.019 33 1.130 2 98 2625 ---- 1.499B .990A 1.499B 1.021 -.019 1.040 4 2650 ---- 1.391B .909A 1.391B .938 -.020 47 .958 5 2675 ---- 1.288B .835A 1.288B .863 -.019 .882 4 2700 ---- 1.190B .768A 1.190B .793 -.020 .813 176 2725 ---- 1.101B .706A 1.101B .730 -.020 .750 14 47 2750 .956 1.017B .650A .650A .672 -.020 6 .692 130 2775 .884 .941B .598A .598A .619 -.020 6 .639 37 2800 .723 .869B .553A .553A .571 -.019 53 .590 209 2825 ---- .805B .509A .805B .527 -.019 .546 16 2850 ---- .745B .470A .745B .488 -.018 .506 22 2875 ---- .690B .436A .690B .451 -.018 .469 24 2900 ---- .639B .404A .639B .418 -.017 .435 7 2925 ---- .592B .375A .592B .388 -.017 .405 1 61 2950 ---- .549B .348A .549B .360 -.017 .377 141 2975 ---- .510B .324A .510B .335 -.016 .351 44 3000 .481 .481 .301A .301A .311 -.016 18 .327 2 1006 3025 ---- .442B .281A .442B .290 -.016 1 .306 3050 .343 .412B .262A .412B .270 -.016 1 .286 3 3075 ---- .383B .245A .383B .252 -.015 .267 3 3100 ---- .357B .229A .229A .235 -.016 .251 15 3125 ---- .334B .214A .214A .220 -.015 .235 5 3150 ---- .312B .202A .202A .206 -.015 .221 6 3175 ---- .293B .190A .190A .193 -.015 .208 3200 ---- .274B .179A .179A .181 -.014 1 .195 31 3225 ---- .257B .169A .169A .170 -.014 .184 2 3250 ---- .241B .159A .159A .160 -.014 .174 9 3275 ---- .227B .151A .227B .150 -.014 .164 4 3300 ---- .214B .142A .214B .142 -.013 .155 502 3325 ---- .201B .135A .201B .134 -.013 .147 1 3350 ---- .190B .128A .190B .126 -.013 .139 3375 .117 .179B .117 .119B .120 -.012 1 .132 1 3400 ---- .169B .115A .169B .113 -.013 1 .126 3425 ---- .160B .110A .160B .107 -.012 .119 1 3450 ---- .152B .105A .152B .102 -.012 .114 20 3475 ---- .144B .100A .144B .097 -.011 .108 3500 ---- .136B .096A .136B .092 -.011 .103 1205 3525 ---- .130B .091A .130B .088 -.011 .099 3550 ---- .123B .087A .123B .084 -.010 .094 506 3575 ---- .117B .084A .117B .080 -.010 .090 1 3600 ---- .112B .080A .112B .076 -.011 3 .087 10 3625 ---- .107B .077A .107B .073 -.010 .083 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.444 UNCH 15.444 10000 ---- ---- ---- ---- .005 UNCH .005 41 1025 ---- ---- ---- ---- 15.194 UNCH 15.194 1050 ---- ---- ---- ---- 14.944 UNCH 14.944 1075 ---- ---- ---- ---- 14.694 UNCH 14.694 1100 ---- ---- ---- ---- 14.444 UNCH 14.444 1125 ---- ---- ---- ---- 14.194 UNCH 14.194 1150 ---- ---- ---- ---- 13.944 UNCH 13.944 1175 ---- ---- ---- ---- 13.694 UNCH 13.694 1200 ---- ---- ---- ---- 13.444 UNCH 13.444 1225 ---- ---- ---- ---- 13.194 UNCH 13.194 1250 ---- ---- ---- ---- 12.944 UNCH 12.944 1275 ---- ---- ---- ---- 12.694 UNCH 12.694 1300 ---- ---- ---- ---- 12.444 UNCH 12.444 1325 ---- ---- ---- ---- 12.194 UNCH 12.194 1350 ---- ---- ---- ---- 11.944 UNCH 11.944 1375 ---- ---- ---- ---- 11.694 UNCH 11.694 1400 ---- ---- ---- ---- 11.444 UNCH 11.444 1425 ---- ---- ---- ---- 11.194 UNCH 11.194 1450 ---- ---- ---- ---- 10.944 UNCH 10.944 1475 ---- ---- ---- ---- 10.694 UNCH 10.694 1500 ---- ---- ---- ---- 10.444 UNCH 10.444 1525 ---- ---- ---- ---- 10.194 UNCH 10.194 1550 ---- ---- ---- ---- 9.944 UNCH 9.944 1575 ---- ---- ---- ---- 9.694 UNCH 9.694 1600 ---- ---- ---- ---- 9.444 UNCH 9.444 1625 ---- ---- ---- ---- 9.194 UNCH 9.194 1650 ---- ---- ---- ---- 8.944 UNCH 8.944 16 1675 ---- ---- ---- ---- 8.694 UNCH 8.694 1700 ---- ---- ---- ---- 8.444 UNCH 8.444 1 1725 ---- ---- ---- ---- 8.195 UNCH 8.195 2 1750 ---- ---- ---- ---- 7.947 UNCH 7.947 1 1775 ---- ---- ---- ---- 7.700 +.001 7.699 1800 ---- ---- ---- 7.565B 7.455 +.002 7.453 31 1825 ---- ---- ---- ---- 7.210 +.001 7.209 1850 ---- ---- ---- ---- 6.967 +.001 6.966 1875 ---- ---- ---- ---- 6.725 +.001 6.724 1900 ---- ---- ---- ---- 6.484 UNCH 6.484 4 1925 ---- ---- 6.175A 6.175A 6.246 UNCH 6.246 1950 ---- 6.298B 5.940A 6.298B 6.009 UNCH 6.009 1975 ---- 6.485B 5.704A 6.485B 5.774 -.001 5.775 1 2000 ---- 6.482B 5.472A 6.482B 5.541 -.002 5.543 2 2025 ---- 6.246B 5.244A 6.246B 5.311 -.003 5.314 2050 ---- 6.012B 5.014A 6.012B 5.083 -.004 5.087 2075 ---- 5.780B 4.789A 5.780B 4.858 -.004 4.862 2100 ---- 5.550B 4.568A 5.550B 4.635 -.006 4.641 105 2125 ---- 5.323B 4.350A 5.323B 4.417 -.007 4.424 1 2150 ---- 5.099B 4.137A 5.099B 4.201 -.009 4.210 190 2175 ---- 4.877B 3.927A 4.877B 3.990 -.010 4.000 2200 ---- 4.659B 3.722A 4.659B 3.784 -.011 3.795 300 2225 ---- 4.445B 3.522A 4.445B 3.582 -.012 3.594 1 2250 ---- 4.235B 3.327A 4.235B 3.386 -.014 3.400 143 2275 ---- 4.028B 3.137A 4.028B 3.195 -.015 3.210 129 2300 ---- 3.827B 2.956A 3.827B 3.011 -.017 3.028 110 2325 ---- 3.630B 2.780A 3.630B 2.833 -.018 2.851 3 2350 ---- 3.439B 2.612A 3.439B 2.663 -.019 2.682 106 2375 ---- 3.253B 2.450A 3.253B 2.500 -.020 2.520 26 2400 ---- 3.074B 2.297A 3.074B 2.344 -.022 2.366 247 2425 ---- 2.901B 2.153A 2.901B 2.197 -.022 2.219 4 2450 ---- 2.735B 2.015A 2.735B 2.057 -.023 2.080 266 2475 ---- 2.577B 1.887A 2.577B 1.925 -.023 1.948 216 2500 ---- 2.426B 1.763A 2.426B 1.800 -.024 1.824 727 2525 ---- 2.282B 1.648A 2.282B 1.683 -.024 1.707 7 2550 ---- 2.145B 1.536A 2.145B 1.572 -.025 1.597 7 191 2575 ---- 2.015B 1.434A 2.015B 1.469 -.026 1.495 2600 ---- 1.892B 1.339A 1.892B 1.372 -.027 27 1.399 323 2625 ---- 1.776B 1.249A 1.776B 1.281 -.028 1.309 19 2650 ---- 1.669B 1.167A 1.669B 1.197 -.028 1.225 57 2675 ---- 1.566B 1.090A 1.566B 1.119 -.029 1.148 22 2700 1.040 1.471B 1.019A 1.019A 1.046 -.029 19 1.075 550 2725 ---- 1.380B .954A 1.380B .979 -.029 1.008 10 2750 ---- 1.295B .893A 1.295B .916 -.029 155 .945 125 712 2775 ---- 1.216B .836A 1.216B .858 -.029 .887 1 51 2800 .830 1.142B .784A .784A .804 -.029 2 .833 728 2825 .735 1.073B .735 .766B .754 -.029 6 .783 2850 ---- 1.009B .691A 1.009B .707 -.030 .737 605 2875 ---- .949B .649A .949B .664 -.029 .693 50 2900 ---- .892B .610A .892B .624 -.029 .653 122 2925 ---- .840B .574A .840B .586 -.029 .615 4 2950 ---- .793B .541A .793B .551 -.029 .580 70 2975 ---- .748B .510A .748B .519 -.029 .548 14 3000 .679 .704B .481A .497B .490 -.027 205 .517 33 3496 3025 ---- .665B .454A .665B .462 -.027 .489 20 3050 ---- .628B .429A .628B .437 -.026 .463 13 3075 ---- .594B .406A .594B .413 -.025 .438 4 3100 ---- .561B .384A .561B .391 -.024 .415 106 3125 ---- .531B .364A .531B .370 -.023 .393 3150 ---- .502B .344A .502B .351 -.021 .372 10 3175 ---- .476B .327A .476B .332 -.021 .353 3 3200 ---- .451B .309A .451B .315 -.020 .335 641 3225 ---- .428B .294A .428B .299 -.020 .319 36 3250 ---- .406B .279A .279A .283 -.020 155 .303 125 726 3275 ---- .385B .266A .266A .269 -.019 .288 1 3300 .323 .366B .253A .366B .255 -.019 15 .274 337 3325 .341 .348B .241A .241A .242 -.019 27 .261 1 3350 ---- .331B .230A .230A .230 -.019 .249 6 3375 .278 .314B .219A .314B .219 -.018 16 .237 1 3400 ---- .299B .209A .299B .208 -.018 .226 518 3425 ---- .285B .199A .285B .198 -.018 .216 1 3450 ---- .271B .190A .271B .189 -.017 .206 9 3475 ---- .259B .181A .259B .180 -.017 .197 1 3500 .244 .247B .173A .173A .172 -.017 6 .189 29 1399 3525 ---- .235B .166A .235B .164 -.017 .181 13 3550 .226 .226 .159A .159A .157 -.016 22 .173 6 3575 ---- .215B .152A .215B .150 -.016 .166 2 3600 ---- .206B .146A .206B .143 -.016 .159 122 3625 ---- .197B .140A .197B .137 -.016 .153 3 4000 ---- .109B .084A .109B .078 -.012 .090 3 1847 4500 ---- .061B .051A .061B .045 -.009 .054 9 127 5000 ---- .039B .036A .039B .031 -.006 .037 71 6000 ---- ---- ---- ---- .018 -.003 .021 6 74 7000 .015 .015 .015 .015 .012 -.002 2 .014 50 8000 ---- ---- ---- ---- .009 -.001 .010 10 825 ---- ---- ---- ---- 17.194 UNCH 17.194 850 ---- ---- ---- ---- 16.944 UNCH 16.944 875 ---- ---- ---- ---- 16.694 UNCH 16.694 900 ---- ---- ---- ---- 16.444 UNCH 16.444 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.194 UNCH 16.194 950 ---- ---- ---- ---- 15.944 UNCH 15.944 975 ---- ---- ---- ---- 15.694 UNCH 15.694 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.764 -.009 11.773 1425 ---- ---- ---- ---- 11.514 -.009 11.523 1450 ---- ---- ---- ---- 11.264 -.009 11.273 1475 ---- ---- ---- ---- 11.014 -.009 11.023 1500 ---- ---- ---- ---- 10.764 -.009 10.773 1525 ---- ---- ---- ---- 10.514 -.009 10.523 1550 ---- ---- ---- ---- 10.264 -.009 10.273 1575 ---- ---- ---- ---- 10.014 -.009 10.023 1600 ---- ---- ---- ---- 9.764 -.009 9.773 1625 ---- ---- ---- ---- 9.514 -.009 9.523 1650 ---- ---- ---- ---- 9.264 -.009 9.273 1675 ---- ---- ---- ---- 9.015 -.008 9.023 1700 ---- ---- ---- ---- 8.766 -.009 8.775 1725 ---- ---- ---- ---- 8.519 -.009 8.528 1750 ---- ---- ---- ---- 8.273 -.009 8.282 1775 ---- ---- ---- ---- 8.028 -.009 8.037 1800 ---- ---- ---- ---- 7.785 -.009 7.794 1825 ---- ---- ---- ---- 7.542 -.010 7.552 1850 ---- ---- ---- ---- 7.302 -.010 7.312 1875 ---- ---- ---- ---- 7.063 -.010 7.073 1900 ---- 6.961B 6.764A 6.961B 6.825 -.011 6.836 1925 ---- 7.032B 6.530A 7.032B 6.590 -.011 6.601 1950 ---- 7.302B 6.295A 7.302B 6.356 -.012 6.368 1975 ---- 7.066B 6.065A 7.066B 6.125 -.013 6.138 2000 ---- 6.832B 5.838A 6.832B 5.896 -.013 5.909 2025 ---- 6.600B 5.610A 6.600B 5.669 -.015 5.684 2050 ---- 6.370B 5.388A 6.370B 5.446 -.015 5.461 2075 ---- 6.142B 5.166A 6.142B 5.225 -.016 5.241 2100 ---- 5.916B 4.950A 5.916B 5.007 -.018 5.025 2125 ---- 5.694B 4.738A 5.694B 4.793 -.019 4.812 2150 ---- 5.474B 4.528A 5.474B 4.583 -.019 4.602 2175 ---- 5.257B 4.323A 5.257B 4.376 -.021 4.397 2200 ---- 5.044B 4.120A 5.044B 4.174 -.022 4.196 4 2225 ---- 4.835B 3.923A 4.835B 3.977 -.023 4.000 2250 ---- 4.629B 3.734A 4.629B 3.784 -.025 3.809 2275 ---- 4.427B 3.549A 4.427B 3.597 -.026 3.623 2300 ---- 4.230B 3.367A 4.230B 3.415 -.028 3.443 2325 ---- 4.037B 3.195A 4.037B 3.239 -.030 3.269 2350 ---- 3.849B 3.027A 3.849B 3.070 -.030 3.100 2375 ---- 3.667B 2.866A 3.667B 2.907 -.032 2.939 2400 ---- 3.489B 2.711A 3.489B 2.751 -.032 2.783 2425 ---- 3.319B 2.564A 3.319B 2.601 -.034 2.635 2450 ---- 3.154B 2.422A 3.154B 2.458 -.035 2.493 2475 ---- 2.995B 2.288A 2.995B 2.322 -.035 2.357 2500 ---- 2.842B 2.161A 2.842B 2.193 -.035 2.228 1 2525 ---- 2.697B 2.040A 2.697B 2.071 -.035 2.106 2550 ---- 2.557B 1.927A 2.557B 1.955 -.035 1.990 2575 ---- 2.424B 1.817A 2.424B 1.845 -.035 1.880 10 2600 1.749 2.297B 1.716A 1.734A 1.741 -.036 2 1.777 75 2625 ---- 2.176B 1.619A 2.176B 1.643 -.036 1.679 2650 ---- 2.062B 1.527A 2.062B 1.551 -.035 1.586 300 2675 ---- 1.954B 1.441A 1.954B 1.464 -.035 1.499 2700 1.800 1.851B 1.361A 1.851B 1.383 -.034 1 1.417 49 2725 ---- 1.753B 1.286A 1.753B 1.306 -.035 1.341 1 2750 ---- 1.661B 1.214A 1.661B 1.234 -.034 1.268 2775 ---- 1.574B 1.147A 1.574B 1.167 -.034 1.201 1 2800 ---- 1.491B 1.085A 1.491B 1.103 -.034 1.137 6 2825 ---- 1.413B 1.027A 1.413B 1.044 -.033 1.077 2850 ---- 1.340B .973A 1.340B .988 -.033 1.021 2875 ---- 1.271B .921A 1.271B .936 -.033 .969 2900 ---- 1.206B .873A 1.206B .886 -.034 .920 2 2925 ---- 1.145B .828A 1.145B .840 -.034 .874 1 2950 ---- 1.087B .786A 1.087B .797 -.033 .830 18 2975 ---- 1.033B .746A 1.033B .757 -.033 .790 3000 ---- .982B .709A .982B .719 -.032 .751 79 3025 ---- .934B .674A .934B .683 -.032 .715 3050 ---- .890B .642A .890B .650 -.031 .681 3075 ---- .848B .611A .848B .618 -.031 .649 3100 ---- .807B .582A .807B .589 -.030 .619 50 3125 ---- .769B .555A .769B .561 -.030 .591 3150 ---- .733B .529A .733B .535 -.029 .564 3175 ---- .700B .505A .700B .510 -.029 .539 7 3200 ---- .668B .483A .668B .487 -.028 .515 12 3225 ---- .638B .461A .638B .465 -.027 .492 3250 ---- .609B .441A .609B .444 -.027 .471 3275 ---- .583B .421A .583B .425 -.026 .451 1 3300 ---- .557B .403A .557B .406 -.025 .431 3325 ---- .533B .387A .533B .388 -.025 .413 2 3350 ---- .510B .370A .370A .372 -.024 .396 3375 ---- .489B .355A .355A .356 -.024 .380 3400 ---- .468B .340A .468B .341 -.023 .364 10 3425 ---- .449B .326A .326A .327 -.023 .350 3450 ---- .431B .313A .313A .314 -.022 .336 3475 ---- .413B .301A .301A .301 -.022 .323 3500 ---- .397B .289A .397B .289 -.021 .310 127 3525 ---- .381B .278A .381B .278 -.020 .298 3550 .366 .366 .267A .267A .267 -.020 21 .287 3575 ---- .352B .257A .351B .257 -.020 .277 3600 ---- .338B .248A .248A .247 -.020 .267 43 3625 ---- .325B .239A .325B .238 -.019 .257 3650 ---- .312B .229A .312B .229 -.019 .248 3675 ---- .300B .221A .221A .221 -.019 .240 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.264 -.009 10.273 1575 ---- ---- ---- ---- 10.014 -.009 10.023 1600 ---- ---- ---- ---- 9.764 -.009 9.773 1625 ---- ---- ---- ---- 9.514 -.009 9.523 1650 ---- ---- ---- ---- 9.266 -.008 9.274 1675 ---- ---- ---- ---- 9.018 -.009 9.027 1700 ---- ---- ---- ---- 8.772 -.009 8.781 1725 ---- ---- ---- ---- 8.528 -.009 8.537 1750 ---- ---- ---- ---- 8.284 -.010 8.294 1775 ---- ---- ---- ---- 8.042 -.011 8.053 1800 ---- ---- ---- ---- 7.802 -.011 7.813 1825 ---- ---- ---- ---- 7.564 -.011 7.575 1850 ---- 7.514B 7.272A 7.513B 7.327 -.012 7.339 1875 ---- 7.608B 7.038A 7.608B 7.093 -.012 7.105 1900 ---- 7.803B 6.804A 7.803B 6.861 -.012 6.873 1925 ---- 7.568B 6.573A 7.568B 6.631 -.012 6.643 1950 ---- 7.334B 6.348A 7.334B 6.403 -.013 6.416 1975 ---- 7.102B 6.120A 7.102B 6.178 -.013 6.191 2000 ---- 6.873B 5.900A 6.873B 5.955 -.013 5.968 2025 ---- 6.646B 5.680A 6.646B 5.735 -.014 5.749 2050 ---- 6.421B 5.463A 6.421B 5.517 -.016 5.533 2075 ---- 6.199B 5.248A 6.198B 5.303 -.017 5.320 2100 ---- 5.980B 5.038A 5.980B 5.092 -.018 5.110 2125 ---- 5.763B 4.832A 5.763B 4.885 -.019 4.904 2150 ---- 5.550B 4.632A 5.550B 4.681 -.021 4.702 2175 ---- 5.340B 4.432A 5.340B 4.482 -.023 4.505 2200 ---- 5.133B 4.240A 5.133B 4.287 -.024 4.311 2225 ---- 4.931B 4.052A 4.931B 4.098 -.025 4.123 2250 ---- 4.732B 3.869A 4.732B 3.913 -.026 3.939 2275 ---- 4.538B 3.690A 4.538B 3.734 -.027 3.761 2300 ---- 4.348B 3.519A 4.348B 3.560 -.028 3.588 2325 ---- 4.163B 3.351A 4.163B 3.391 -.030 3.421 2350 ---- 3.983B 3.192A 3.983B 3.229 -.030 3.259 3 3 2375 ---- 3.808B 3.036A 3.808B 3.072 -.032 3.104 2400 ---- 3.639B 2.888A 3.639B 2.922 -.033 2.955 2425 ---- 3.475B 2.749A 3.475B 2.779 -.033 2.812 2 2 2450 ---- 3.317B 2.612A 3.317B 2.641 -.035 2.676 2475 ---- 3.165B 2.483A 3.165B 2.511 -.034 2.545 2500 ---- 3.019B 2.360A 3.019B 2.386 -.035 2.421 1 1 2525 ---- 2.879B 2.244A 2.879B 2.267 -.035 2.302 2550 ---- 2.744B 2.132A 2.744B 2.154 -.036 2.190 2575 ---- 2.616B 2.027A 2.616B 2.047 -.035 2.082 2600 ---- 2.493B 1.926A 2.493B 1.945 -.035 1.980 2625 ---- 2.376B 1.831A 2.376B 1.849 -.034 1.883 2650 ---- 2.264B 1.741A 2.264B 1.758 -.034 1.792 2675 ---- 2.158B 1.656A 2.158B 1.671 -.034 1.705 2700 ---- 2.056B 1.575A 2.056B 1.589 -.033 1.622 2725 ---- 1.960B 1.497A 1.960B 1.511 -.033 1.544 2750 ---- 1.869B 1.425A 1.869B 1.438 -.033 1.471 2775 ---- 1.782B 1.357A 1.782B 1.369 -.032 1.401 2800 ---- 1.699B 1.292A 1.699B 1.304 -.031 1.335 2825 ---- 1.620B 1.232A 1.620B 1.242 -.031 1.273 2850 ---- 1.546B 1.174A 1.546B 1.183 -.032 1.215 2875 ---- 1.475B 1.120A 1.475B 1.128 -.031 1.159 2900 ---- 1.409B 1.069A 1.409B 1.076 -.031 1.107 2925 ---- 1.345B 1.021A 1.345B 1.027 -.031 1.058 2950 ---- 1.285B .972A 1.285B .981 -.030 1.011 2975 ---- 1.228B .929A 1.228B .937 -.030 .967 3000 ---- 1.174B .888A 1.174B .895 -.031 .926 3025 ---- 1.123B .849A 1.123B .856 -.030 .886 3050 ---- 1.075B .813A 1.075B .819 -.030 .849 3075 ---- 1.029B .779A 1.029B .784 -.029 .813 3100 ---- .990B .746A .990B .750 -.030 .780 3125 ---- .948B .716A .948B .719 -.029 .748 3150 ---- .909B .686A .909B .689 -.028 .717 3175 ---- .872B .658A .658A .661 -.028 .689 3200 ---- .837B .633A .633A .634 -.028 .662 3225 ---- .803B .607A .607A .609 -.027 .636 3250 ---- .771B .584A .771B .585 -.026 .611 3275 ---- .741B .561A .741B .562 -.026 .588 3300 ---- .712B .540A .712B .540 -.025 .565 3325 ---- .685B .520A .685B .520 -.024 .544 3350 ---- .659B .500A .659B .500 -.024 .524 3375 ---- .634B .482A .634B .482 -.023 .505 3400 ---- .611B .465A .611B .464 -.023 .487 3425 ---- .588B .448A .588B .448 -.022 .470 3450 ---- .567B .431A .567B .432 -.021 .453 3475 ---- .546B .416A .546B .417 -.021 .438 3500 ---- .527B .403A .527B .402 -.021 .423 3525 ---- .508B .388A .508B .389 -.019 .408 3550 ---- .490B .374A .490B .376 -.019 .395 3575 ---- .473B .362A .473B .363 -.019 .382 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.764 -.009 15.773 10000 ---- ---- ---- ---- .018 -.002 .020 61 1025 ---- ---- ---- ---- 15.514 -.009 15.523 1050 ---- ---- ---- ---- 15.264 -.009 15.273 1075 ---- ---- ---- ---- 15.014 -.009 15.023 1100 ---- ---- ---- ---- 14.764 -.009 14.773 1125 ---- ---- ---- ---- 14.514 -.009 14.523 1150 ---- ---- ---- ---- 14.264 -.009 14.273 1175 ---- ---- ---- ---- 14.014 -.009 14.023 1200 ---- ---- ---- ---- 13.764 -.009 13.773 1225 ---- ---- ---- ---- 13.514 -.009 13.523 1250 ---- ---- ---- ---- 13.264 -.009 13.273 1275 ---- ---- ---- ---- 13.014 -.009 13.023 1300 ---- ---- ---- ---- 12.764 -.009 12.773 1325 ---- ---- ---- ---- 12.514 -.009 12.523 1350 ---- ---- ---- ---- 12.264 -.009 12.273 1375 ---- ---- ---- ---- 12.014 -.009 12.023 1400 ---- ---- ---- ---- 11.764 -.009 11.773 1425 ---- ---- ---- ---- 11.514 -.009 11.523 1450 ---- ---- ---- ---- 11.264 -.009 11.273 1475 ---- ---- ---- ---- 11.014 -.009 11.023 1500 ---- ---- ---- ---- 10.764 -.009 10.773 4 1525 ---- ---- ---- ---- 10.514 -.009 10.523 1550 ---- ---- ---- ---- 10.264 -.009 10.273 1575 ---- ---- ---- ---- 10.014 -.009 10.023 1600 ---- ---- ---- ---- 9.765 -.009 9.774 1625 ---- ---- ---- ---- 9.518 -.008 9.526 1650 ---- ---- ---- ---- 9.272 -.008 9.280 1675 ---- ---- ---- ---- 9.027 -.009 9.036 1700 ---- ---- ---- ---- 8.784 -.008 8.792 1725 ---- ---- ---- ---- 8.543 -.008 8.551 1750 ---- ---- ---- ---- 8.303 -.008 8.311 1775 ---- ---- ---- ---- 8.065 -.008 8.073 1800 ---- 7.956B 7.773A 7.956B 7.828 -.009 7.837 2 1825 ---- 8.066B 7.540A 8.066B 7.594 -.009 7.603 1850 ---- 8.300B 7.308A 8.300B 7.362 -.010 7.372 1 1875 ---- 8.066B 7.078A 8.066B 7.132 -.010 7.142 2 1900 ---- 7.833B 6.848A 7.833B 6.904 -.011 6.915 4 1925 ---- 7.602B 6.623A 7.602B 6.678 -.012 6.690 2 1950 ---- 7.372B 6.400A 7.372B 6.456 -.012 6.468 4 1975 ---- 7.146B 6.183A 7.146B 6.235 -.014 6.249 2000 ---- 6.921B 5.966A 6.921B 6.018 -.015 6.033 17 2025 ---- 6.699B 5.751A 6.699B 5.804 -.016 5.820 2050 ---- 6.480B 5.542A 6.480B 5.592 -.017 5.609 1 2075 ---- 6.264B 5.333A 6.264B 5.385 -.018 5.403 2100 ---- 6.050B 5.130A 6.050B 5.180 -.020 5.200 2 2125 ---- 5.840B 4.932A 5.840B 4.980 -.021 5.001 100 2150 ---- 5.633B 4.736A 5.633B 4.784 -.022 4.806 2175 ---- 5.430B 4.546A 5.430B 4.592 -.023 4.615 2200 ---- 5.230B 4.360A 5.230B 4.405 -.024 4.429 6 2225 ---- 5.034B 4.179A 5.034B 4.222 -.026 4.248 2250 ---- 4.843B 4.005A 4.843B 4.045 -.026 4.071 17 2275 ---- 4.655B 3.833A 4.655B 3.873 -.027 3.900 227 2300 ---- 4.473B 3.669A 4.473B 3.706 -.028 3.734 52 2325 ---- 4.295B 3.509A 4.295B 3.545 -.029 3.574 75 2350 ---- 4.123B 3.355A 4.123B 3.390 -.029 3.419 1 2375 ---- 3.955B 3.210A 3.955B 3.241 -.029 3.270 2400 ---- 3.792B 3.068A 3.792B 3.097 -.030 3.127 199 2425 ---- 3.635B 2.932A 3.635B 2.960 -.030 2.990 7 2450 ---- 3.484B 2.802A 2.802A 2.828 -.031 2.859 2 2475 ---- 3.338B 2.678A 2.678A 2.702 -.031 2.733 26 2500 ---- 3.198B 2.559A 2.559A 2.581 -.031 2.612 70 2525 ---- 3.063B 2.444A 2.444A 2.466 -.032 2.498 9 2550 ---- 2.934B 2.336A 2.336A 2.356 -.032 2.388 128 2575 ---- 2.810B 2.233A 2.233A 2.252 -.031 2.283 140 2600 ---- 2.691B 2.136A 2.136A 2.152 -.031 2.183 321 2625 ---- 2.578B 2.042A 2.042A 2.057 -.031 2.088 92 2650 ---- 2.469B 1.953A 1.953A 1.967 -.031 1.998 200 2675 ---- 2.365B 1.868A 1.868A 1.881 -.031 1.912 1 2700 2.100 2.266B 1.788A 1.788A 1.799 -.031 60 1.830 321 2725 ---- 2.172B 1.712A 1.712A 1.722 -.030 1.752 2 2750 ---- 2.081B 1.639A 1.639A 1.648 -.030 1.678 22 2775 ---- 1.995B 1.570A 1.570A 1.578 -.030 1.608 2800 ---- 1.913B 1.505A 1.505A 1.512 -.029 1.541 407 2825 ---- 1.835B 1.442A 1.442A 1.449 -.029 1.478 2850 ---- 1.760B 1.383A 1.383A 1.389 -.029 1.418 34 2875 ---- 1.689B 1.327A 1.327A 1.332 -.028 1.360 8 2900 ---- 1.621B 1.274A 1.274A 1.278 -.028 1.306 90 2925 ---- 1.557B 1.223A 1.223A 1.227 -.027 1.254 2950 ---- 1.495B 1.175A 1.175A 1.178 -.027 1.205 2 2975 ---- 1.437B 1.129A 1.129A 1.132 -.026 1.158 3000 ---- 1.381B 1.086A 1.381B 1.088 -.025 1.113 19 3388 3025 ---- 1.328B 1.040A 1.040A 1.046 -.025 1.071 5 3050 ---- 1.277B 1.000A 1.277B 1.006 -.025 1.031 2 3075 ---- 1.229B .962A .962A .968 -.024 .992 150 3100 ---- 1.183B .927A 1.183B .931 -.024 .955 304 3125 ---- 1.139B .893A 1.139B .897 -.023 .920 3150 ---- 1.101B .861A 1.101B .864 -.023 .887 1 3175 ---- 1.061B .830A 1.061B .832 -.023 .855 3200 ---- 1.023B .801A 1.023B .802 -.023 .825 446 3225 ---- .987B .773A .987B .774 -.022 .796 3250 ---- .952B .745A .952B .746 -.022 .768 3275 ---- .918B .720A .918B .720 -.022 .742 3300 ---- .887B .696A .887B .695 -.022 .717 18 71 3325 ---- .856B .671A .856B .672 -.021 .693 3350 ---- .827B .649A .827B .649 -.021 .670 13 3375 ---- .799B .629A .799B .627 -.020 .647 3400 ---- .773B .608A .773B .606 -.020 .626 7 3425 ---- .747B .589A .747B .586 -.020 .606 3450 ---- .723B .569A .723B .567 -.020 .587 3475 ---- .699B .551A .699B .548 -.020 .568 1 3500 ---- .677B .534A .677B .531 -.019 .550 2 2748 3525 ---- .655B .517A .655B .514 -.019 .533 3550 ---- .635B .502A .635B .498 -.019 .517 2 3575 ---- .615B .486A .615B .482 -.019 .501 3600 ---- .596B .472A .596B .467 -.019 60 .486 160 3625 ---- .577B .458A .577B .453 -.018 .471 3650 ---- .560B .444A .560B .439 -.019 .458 2 3675 ---- .543B .432A .543B .426 -.018 .444 3700 ---- .527B .419A .527B .413 -.018 .431 76 3725 ---- .511B .407A .511B .401 -.018 .419 3750 ---- .496B .394A .496B .389 -.018 .407 4 3775 .376 .482B .376 .376 .378 -.018 1 .396 3800 ---- .468B .372A .468B .367 -.018 .385 3 3825 ---- .454B .362A .454B .357 -.017 .374 2 3850 ---- .441B .353A .441B .347 -.017 .364 3 3875 ---- .429B .343A .429B .337 -.017 .354 3900 ---- .417B .333A .417B .328 -.017 .345 1 3925 ---- .405B .325A .405B .319 -.017 .336 1 3950 ---- .394B .316A .394B .310 -.017 .327 1 2 3975 ---- .383B .308A .383B .302 -.016 .318 4000 ---- .372B .298A .372B .294 -.016 .310 43 1934 4025 ---- .362B .292A .362B .286 -.016 .302 4050 ---- .353B .285A .353B .278 -.017 .295 4075 ---- .343B .277A .343B .271 -.016 .287 4500 ---- .224B .187A .224B .181 -.014 .195 41 73 5000 ---- .146B .128A .146B .121 -.012 .133 1889 6000 .059 .076B .059 .060 .066 -.008 25 .074 351 7000 ---- ---- ---- ---- .042 -.005 .047 22 725 ---- ---- ---- ---- 18.514 -.009 18.523 750 ---- ---- ---- ---- 18.264 -.009 18.273 7500 ---- ---- ---- ---- .034 -.005 .039 55 775 ---- ---- ---- ---- 18.014 -.009 18.023 800 ---- ---- ---- ---- 17.764 -.009 17.773 1 8000 ---- ---- ---- ---- .029 -.004 .033 825 ---- ---- ---- ---- 17.514 -.009 17.523 850 ---- ---- ---- ---- 17.264 -.009 17.273 875 ---- ---- ---- ---- 17.014 -.009 17.023 900 ---- ---- ---- ---- 16.764 -.009 16.773 9000 ---- ---- ---- ---- .022 -.003 .025 5 925 ---- ---- ---- ---- 16.514 -.009 16.523 950 ---- ---- ---- ---- 16.264 -.009 16.273 975 ---- ---- ---- ---- 16.014 -.009 16.023 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .046 -.004 .050 1 1100 ---- ---- ---- ---- 15.082 -.014 15.096 1125 ---- ---- ---- ---- 14.832 -.014 14.846 1150 ---- ---- ---- ---- 14.582 -.014 14.596 1175 ---- ---- ---- ---- 14.332 -.014 14.346 1200 ---- ---- ---- ---- 14.082 -.014 14.096 1225 ---- ---- ---- ---- 13.832 -.014 13.846 1250 ---- ---- ---- ---- 13.582 -.014 13.596 1275 ---- ---- ---- ---- 13.332 -.014 13.346 1300 ---- ---- ---- ---- 13.082 -.014 13.096 1325 ---- ---- ---- ---- 12.832 -.014 12.846 1350 ---- ---- ---- ---- 12.582 -.014 12.596 1375 ---- ---- ---- ---- 12.332 -.014 12.346 1400 ---- ---- ---- ---- 12.082 -.014 12.096 1425 ---- ---- ---- ---- 11.832 -.014 11.846 1450 ---- ---- ---- ---- 11.582 -.014 11.596 1475 ---- ---- ---- ---- 11.332 -.014 11.346 1500 ---- ---- ---- ---- 11.082 -.014 11.096 1525 ---- ---- ---- ---- 10.834 -.013 10.847 1550 ---- ---- ---- ---- 10.587 -.013 10.600 1575 ---- ---- ---- ---- 10.341 -.014 10.355 1600 ---- ---- ---- ---- 10.098 -.013 10.111 1625 ---- ---- ---- ---- 9.856 -.012 9.868 1650 ---- ---- ---- ---- 9.615 -.013 9.628 1675 ---- ---- ---- ---- 9.377 -.013 9.390 1700 ---- ---- ---- ---- 9.140 -.013 9.153 1725 ---- 9.108B 8.866A 9.108B 8.906 -.013 8.919 1750 ---- 9.304B 8.634A 9.304B 8.674 -.013 8.687 1775 ---- 9.376B 8.405A 9.376B 8.444 -.013 8.457 1800 ---- 9.143B 8.177A 9.143B 8.216 -.014 8.230 1825 ---- 8.911B 7.953A 8.911B 7.991 -.014 8.005 1850 ---- 8.683B 7.730A 8.683B 7.769 -.014 7.783 1875 ---- 8.457B 7.511A 8.457B 7.549 -.015 7.564 1900 ---- 8.232B 7.294A 8.232B 7.331 -.016 7.347 1925 ---- 8.011B 7.080A 8.011B 7.117 -.016 7.133 1950 ---- 7.792B 6.872A 7.792B 6.906 -.016 6.922 1975 ---- 7.575B 6.661A 7.575B 6.697 -.018 6.715 2000 ---- 7.362B 6.457A 7.362B 6.492 -.018 6.510 2025 ---- 7.151B 6.256A 7.151B 6.290 -.019 6.309 2050 ---- 6.944B 6.058A 6.944B 6.092 -.019 6.111 2075 ---- 6.739B 5.864A 6.739B 5.897 -.020 5.917 2100 ---- 6.538B 5.676A 6.538B 5.706 -.020 5.726 2125 ---- 6.340B 5.489A 6.340B 5.518 -.022 5.540 2150 ---- 6.146B 5.308A 6.146B 5.335 -.022 5.357 2175 ---- 5.955B 5.129A 5.955B 5.155 -.023 5.178 2200 ---- 5.767B 4.956A 5.767B 4.980 -.024 5.004 2225 ---- 5.585B 4.785A 5.585B 4.809 -.024 4.833 2250 ---- 5.404B 4.621A 5.404B 4.643 -.025 4.668 2275 ---- 5.229B 4.462A 5.229B 4.481 -.026 4.507 2300 ---- 5.059B 4.307A 5.059B 4.324 -.026 4.350 26 2325 ---- 4.891B 4.155A 4.891B 4.172 -.026 4.198 2350 ---- 4.729B 4.009A 4.729B 4.024 -.027 4.051 2375 ---- 4.571B 3.869A 4.571B 3.882 -.027 3.909 2400 ---- 4.418B 3.733A 4.418B 3.744 -.027 3.771 90 2425 ---- 4.269B 3.603A 4.269B 3.612 -.026 3.638 2450 ---- 4.124B 3.475A 4.124B 3.484 -.026 3.510 1 2475 ---- 3.985B 3.353A 3.985B 3.360 -.026 3.386 2500 ---- 3.850B 3.237A 3.850B 3.242 -.025 3.267 26 2525 ---- 3.719B 3.124A 3.719B 3.128 -.024 3.152 28 2550 ---- 3.593B 3.015A 3.593B 3.018 -.023 3.041 2575 ---- 3.472B 2.911A 3.472B 2.913 -.022 2.935 2600 ---- 3.354B 2.811A 3.354B 2.812 -.021 2.833 27 2625 ---- 3.241B 2.715A 3.241B 2.714 -.021 2.735 2650 ---- 3.132B 2.622A 3.132B 2.621 -.021 2.642 120 2675 ---- 3.027B 2.534A 3.027B 2.532 -.020 2.552 2700 ---- 2.926B 2.450A 2.926B 2.446 -.019 2.465 2 2725 ---- 2.829B 2.367A 2.829B 2.364 -.018 2.382 1 2750 ---- 2.735B 2.289A 2.735B 2.285 -.018 2.303 1 2775 ---- 2.645B 2.214A 2.645B 2.209 -.018 2.227 1 2800 ---- 2.559B 2.142A 2.559B 2.137 -.017 2.154 97 2825 ---- 2.476B 2.072A 2.476B 2.067 -.017 2.084 2850 ---- 2.396B 2.007A 2.396B 2.000 -.017 2.017 2875 ---- 2.319B 1.942A 2.319B 1.936 -.016 1.952 2900 ---- 2.245B 1.881A 2.245B 1.875 -.015 1.890 2925 ---- 2.174B 1.824A 2.174B 1.815 -.016 1.831 2950 ---- 2.106B 1.767A 2.106B 1.759 -.015 1.774 2975 ---- 2.041B 1.713A 2.041B 1.704 -.015 1.719 10 3000 ---- 1.978B 1.661A 1.978B 1.652 -.014 1.666 40 3025 ---- 1.917B 1.611A 1.917B 1.601 -.015 1.616 3050 ---- 1.859B 1.563A 1.859B 1.553 -.014 1.567 3075 ---- 1.803B 1.517A 1.803B 1.507 -.014 1.521 3100 ---- 1.749B 1.473A 1.749B 1.462 -.014 1.476 3125 ---- 1.697B 1.430A 1.697B 1.419 -.013 1.432 3150 ---- 1.647B 1.389A 1.647B 1.378 -.013 1.391 3175 ---- 1.599B 1.349A 1.599B 1.338 -.012 1.350 3200 ---- 1.553B 1.304A 1.553B 1.300 -.012 1.312 3225 ---- 1.508B 1.269A 1.508B 1.263 -.012 1.275 3250 ---- 1.466B 1.232A 1.466B 1.227 -.012 1.239 3275 ---- 1.424B 1.199A 1.424B 1.193 -.011 1.204 3300 ---- 1.384B 1.165A 1.384B 1.160 -.011 1.171 90 3325 ---- 1.353B 1.133A 1.353B 1.128 -.011 1.139 3350 ---- 1.316B 1.103A 1.316B 1.097 -.011 1.108 8 3375 ---- 1.280B 1.073A 1.280B 1.067 -.011 1.078 9 3400 ---- 1.245B 1.044A 1.245B 1.038 -.011 1.049 109 3425 ---- 1.212B 1.016A 1.212B 1.010 -.011 1.021 3450 ---- 1.180B .989A 1.180B .983 -.011 .994 3475 ---- 1.148B .964A 1.148B .957 -.011 .968 3500 ---- 1.118B .940A 1.118B .932 -.011 .943 869 3525 ---- 1.089B .915A 1.089B .908 -.011 .919 3550 ---- 1.061B .892A 1.061B .884 -.012 .896 3575 ---- 1.033B .870A 1.033B .861 -.012 .873 3600 ---- 1.007B .849A 1.007B .839 -.012 .851 3625 ---- .982B .828A .982B .818 -.012 .830 3650 ---- .957B .808A .957B .798 -.012 .810 3675 ---- .933B .788A .933B .778 -.012 .790 3700 ---- .910B .769A .910B .759 -.012 .771 4000 ---- .684B ---- .684B .572 -.013 .585 806 5000 ---- .317B ---- .317B .270 -.012 .282 50 7000 ---- .114B ---- .114B .103 -.007 .110 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.321 -.007 10.328 1625 ---- ---- ---- ---- 10.085 -.008 10.093 1650 ---- ---- ---- ---- 9.852 -.008 9.860 1675 ---- ---- ---- ---- 9.622 -.008 9.630 1700 ---- ---- ---- ---- 9.395 -.007 9.402 1725 ---- ---- ---- ---- 9.170 -.008 9.178 1750 ---- ---- ---- ---- 8.948 -.008 8.956 1775 ---- ---- ---- ---- 8.728 -.009 8.737 1800 ---- ---- ---- ---- 8.512 -.009 8.521 1825 ---- ---- ---- ---- 8.298 -.010 8.308 1850 ---- ---- ---- ---- 8.087 -.010 8.097 1875 ---- ---- ---- ---- 7.879 -.010 7.889 1900 ---- ---- ---- ---- 7.674 -.010 7.684 1925 ---- ---- ---- ---- 7.472 -.010 7.482 1950 ---- ---- ---- ---- 7.272 -.011 7.283 1975 ---- ---- ---- ---- 7.076 -.011 7.087 2000 ---- ---- ---- ---- 6.882 -.012 6.894 2025 ---- ---- ---- ---- 6.692 -.011 6.703 2050 ---- ---- ---- ---- 6.504 -.012 6.516 2075 ---- ---- ---- ---- 6.320 -.012 6.332 2100 ---- ---- ---- ---- 6.139 -.012 6.151 2125 ---- ---- ---- ---- 5.960 -.013 5.973 2150 ---- ---- ---- ---- 5.786 -.012 5.798 2175 ---- ---- ---- ---- 5.614 -.013 5.627 2200 ---- ---- ---- ---- 5.446 -.013 5.459 2225 ---- ---- ---- ---- 5.282 -.013 5.295 2250 ---- ---- ---- ---- 5.121 -.013 5.134 2275 ---- ---- ---- ---- 4.964 -.013 4.977 2300 ---- ---- ---- ---- 4.810 -.014 4.824 2325 ---- ---- ---- ---- 4.660 -.014 4.674 2350 ---- ---- ---- ---- 4.514 -.014 4.528 2375 ---- ---- ---- ---- 4.372 -.014 4.386 2400 ---- ---- ---- ---- 4.234 -.014 4.248 2425 ---- ---- ---- ---- 4.100 -.014 4.114 2450 ---- ---- ---- ---- 3.969 -.015 3.984 2475 ---- ---- ---- ---- 3.843 -.015 3.858 2500 ---- ---- ---- ---- 3.721 -.015 3.736 2525 ---- ---- ---- ---- 3.603 -.015 3.618 2550 ---- ---- ---- ---- 3.489 -.015 3.504 2575 ---- ---- ---- ---- 3.380 -.015 3.395 2600 ---- ---- ---- ---- 3.274 -.015 3.289 2625 ---- ---- ---- ---- 3.173 -.015 3.188 2650 ---- ---- ---- ---- 3.076 -.015 3.091 2675 ---- ---- ---- ---- 2.983 -.015 2.998 2700 ---- ---- ---- ---- 2.894 -.015 2.909 2725 ---- ---- ---- ---- 2.809 -.015 2.824 2750 ---- ---- ---- ---- 2.728 -.015 2.743 2775 ---- ---- ---- ---- 2.650 -.016 2.666 2800 ---- ---- ---- ---- 2.576 -.016 2.592 2825 ---- ---- ---- ---- 2.505 -.016 2.521 2850 ---- ---- ---- ---- 2.438 -.016 2.454 2875 ---- ---- ---- ---- 2.374 -.015 2.389 2900 ---- ---- ---- ---- 2.313 -.015 2.328 2925 ---- ---- ---- ---- 2.254 -.016 2.270 2950 ---- ---- ---- ---- 2.198 -.016 2.214 2975 ---- ---- ---- ---- 2.145 -.016 2.161 3000 ---- ---- ---- ---- 2.094 -.016 2.110 3025 ---- ---- ---- ---- 2.046 -.015 2.061 3050 ---- ---- ---- ---- 1.999 -.016 2.015 3075 ---- ---- ---- ---- 1.955 -.015 1.970 3100 ---- ---- ---- ---- 1.912 -.016 1.928 3125 ---- ---- ---- ---- 1.872 -.015 1.887 3150 ---- ---- ---- ---- 1.833 -.015 1.848 3175 ---- ---- ---- ---- 1.795 -.016 1.811 3200 ---- ---- ---- ---- 1.759 -.015 1.774 3225 ---- ---- ---- ---- 1.724 -.016 1.740 3250 ---- ---- ---- ---- 1.691 -.015 1.706 3275 ---- ---- ---- ---- 1.659 -.015 1.674 3300 ---- ---- ---- ---- 1.628 -.015 1.643 3325 ---- ---- ---- ---- 1.598 -.015 1.613 3350 ---- ---- ---- ---- 1.569 -.015 1.584 3375 ---- ---- ---- ---- 1.541 -.015 1.556 3400 ---- ---- ---- ---- 1.514 -.015 1.529 3425 ---- ---- ---- ---- 1.488 -.015 1.503 3450 ---- ---- ---- ---- 1.464 -.014 1.478 3475 ---- ---- ---- ---- 1.440 -.014 1.454 3500 ---- ---- ---- ---- 1.416 -.015 1.431 3525 ---- ---- ---- ---- 1.394 -.015 1.409 3550 ---- ---- ---- ---- 1.372 -.015 1.387 3575 ---- ---- ---- ---- 1.352 -.014 1.366 3600 ---- ---- ---- ---- 1.331 -.015 1.346 3625 ---- ---- ---- ---- 1.312 -.015 1.327 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.468 -.006 16.474 1025 ---- ---- ---- ---- 16.218 -.006 16.224 1050 ---- ---- ---- ---- 15.968 -.006 15.974 1075 ---- ---- ---- ---- 15.718 -.006 15.724 1100 ---- ---- ---- ---- 15.468 -.006 15.474 1125 ---- ---- ---- ---- 15.218 -.006 15.224 1150 ---- ---- ---- ---- 14.968 -.006 14.974 1175 ---- ---- ---- ---- 14.718 -.006 14.724 1200 ---- ---- ---- ---- 14.468 -.006 14.474 1225 ---- ---- ---- ---- 14.218 -.006 14.224 1250 ---- ---- ---- ---- 13.968 -.006 13.974 1275 ---- ---- ---- ---- 13.718 -.006 13.724 1300 ---- ---- ---- ---- 13.468 -.006 13.474 1325 ---- ---- ---- ---- 13.218 -.006 13.224 1350 ---- ---- ---- ---- 12.968 -.006 12.974 1375 ---- ---- ---- ---- 12.718 -.006 12.724 1400 ---- ---- ---- ---- 12.468 -.006 12.474 1425 ---- ---- ---- ---- 12.219 -.006 12.225 1450 ---- ---- ---- ---- 11.972 -.006 11.978 1475 ---- ---- ---- ---- 11.727 -.007 11.734 1500 ---- ---- ---- ---- 11.485 -.006 11.491 1525 ---- ---- ---- ---- 11.244 -.007 11.251 1550 ---- ---- ---- ---- 11.005 -.007 11.012 1575 ---- ---- ---- ---- 10.769 -.007 10.776 1600 ---- ---- ---- ---- 10.534 -.007 10.541 1625 ---- ---- ---- ---- 10.301 -.007 10.308 1650 ---- ---- ---- ---- 10.070 -.008 10.078 1675 ---- ---- ---- ---- 9.841 -.008 9.849 1700 ---- ---- ---- ---- 9.615 -.008 9.623 1725 ---- ---- ---- ---- 9.391 -.008 9.399 1750 ---- ---- ---- ---- 9.169 -.008 9.177 1775 ---- ---- ---- ---- 8.950 -.009 8.959 1800 ---- ---- ---- ---- 8.734 -.009 8.743 1825 ---- ---- ---- ---- 8.521 -.009 8.530 1850 ---- ---- ---- ---- 8.310 -.009 8.319 1875 ---- ---- ---- ---- 8.103 -.009 8.112 1900 ---- ---- ---- ---- 7.898 -.010 7.908 1925 ---- ---- ---- ---- 7.697 -.009 7.706 1950 ---- ---- ---- ---- 7.498 -.010 7.508 1975 ---- ---- ---- ---- 7.303 -.010 7.313 2000 ---- ---- ---- ---- 7.111 -.010 7.121 2025 ---- ---- ---- ---- 6.922 -.011 6.933 2050 ---- ---- ---- ---- 6.737 -.011 6.748 2075 ---- ---- ---- ---- 6.555 -.011 6.566 2100 ---- ---- ---- ---- 6.377 -.011 6.388 2125 ---- ---- ---- ---- 6.203 -.011 6.214 2150 ---- ---- ---- ---- 6.033 -.011 6.044 2175 ---- ---- ---- ---- 5.866 -.012 5.878 2200 ---- ---- ---- ---- 5.704 -.012 5.716 2225 ---- ---- ---- ---- 5.545 -.012 5.557 2250 ---- ---- ---- ---- 5.390 -.013 5.403 2275 ---- ---- ---- ---- 5.239 -.013 5.252 2300 ---- ---- ---- ---- 5.092 -.013 5.105 2325 ---- ---- ---- ---- 4.949 -.013 4.962 2350 ---- ---- ---- ---- 4.809 -.014 4.823 2375 ---- ---- ---- ---- 4.674 -.013 4.687 2400 ---- ---- ---- ---- 4.542 -.013 4.555 2425 ---- ---- ---- ---- 4.413 -.014 4.427 2450 ---- ---- ---- ---- 4.288 -.013 4.301 2475 ---- ---- ---- ---- 4.166 -.014 4.180 2500 ---- ---- ---- ---- 4.047 -.014 4.061 2525 ---- ---- ---- ---- 3.932 -.014 3.946 2550 ---- ---- ---- ---- 3.820 -.014 3.834 2575 ---- ---- ---- ---- 3.711 -.014 3.725 2600 ---- ---- ---- ---- 3.606 -.014 3.620 2625 ---- ---- ---- ---- 3.504 -.014 3.518 12 2650 ---- ---- ---- ---- 3.406 -.014 3.420 1 2675 ---- ---- ---- ---- 3.311 -.015 3.326 2700 ---- ---- ---- ---- 3.220 -.015 3.235 5 2725 ---- ---- ---- ---- 3.133 -.014 3.147 2750 ---- ---- ---- ---- 3.049 -.015 3.064 2775 ---- ---- ---- ---- 2.969 -.015 2.984 2800 ---- ---- ---- ---- 2.893 -.014 2.907 10 2825 ---- ---- ---- ---- 2.820 -.014 2.834 2850 ---- ---- ---- ---- 2.751 -.014 2.765 2875 ---- ---- ---- ---- 2.685 -.014 2.699 2900 ---- ---- ---- ---- 2.622 -.014 2.636 2925 ---- ---- ---- ---- 2.562 -.014 2.576 2950 ---- ---- ---- ---- 2.504 -.015 2.519 2975 ---- ---- ---- ---- 2.449 -.015 2.464 3000 ---- ---- ---- ---- 2.397 -.014 2.411 5 3025 ---- ---- ---- ---- 2.346 -.015 2.361 3050 ---- ---- ---- ---- 2.298 -.014 2.312 3075 ---- ---- ---- ---- 2.251 -.014 2.265 3100 ---- ---- ---- ---- 2.205 -.015 2.220 10 3125 ---- ---- ---- ---- 2.161 -.014 2.175 3150 ---- ---- ---- ---- 2.118 -.014 2.132 3175 ---- ---- ---- ---- 2.076 -.014 2.090 3200 ---- ---- ---- ---- 2.034 -.015 2.049 3225 ---- ---- ---- ---- 1.994 -.014 2.008 3250 ---- ---- ---- ---- 1.954 -.014 1.968 3275 ---- ---- ---- ---- 1.915 -.014 1.929 3300 ---- ---- ---- ---- 1.877 -.014 1.891 3325 ---- ---- ---- ---- 1.839 -.014 1.853 3350 ---- ---- ---- ---- 1.803 -.014 1.817 3375 ---- ---- ---- ---- 1.767 -.014 1.781 3400 ---- ---- ---- ---- 1.732 -.013 1.745 3425 ---- ---- ---- ---- 1.697 -.014 1.711 3450 ---- ---- ---- ---- 1.663 -.014 1.677 3475 ---- ---- ---- ---- 1.631 -.013 1.644 3500 ---- ---- ---- ---- 1.598 -.014 1.612 3525 ---- ---- ---- ---- 1.567 -.014 1.581 3550 ---- ---- ---- ---- 1.537 -.013 1.550 3575 ---- ---- ---- ---- 1.507 -.013 1.520 3600 ---- ---- ---- ---- 1.478 -.013 1.491 3625 ---- ---- ---- ---- 1.450 -.013 1.463 3650 ---- ---- ---- ---- 1.422 -.013 1.435 3675 ---- ---- ---- ---- 1.396 -.013 1.409 3700 ---- ---- ---- ---- 1.370 -.013 1.383 3725 ---- ---- ---- ---- 1.345 -.013 1.358 3750 ---- ---- ---- ---- 1.320 -.013 1.333 3775 ---- ---- ---- ---- 1.296 -.013 1.309 3800 ---- ---- ---- ---- 1.273 -.013 1.286 3825 ---- ---- ---- ---- 1.251 -.013 1.264 3850 ---- ---- ---- ---- 1.229 -.013 1.242 3875 ---- ---- ---- ---- 1.208 -.012 1.220 3900 ---- ---- ---- ---- 1.187 -.013 1.200 3925 ---- ---- ---- ---- 1.167 -.013 1.180 3950 ---- ---- ---- ---- 1.148 -.012 1.160 3975 ---- ---- ---- ---- 1.129 -.012 1.141 4000 ---- ---- ---- ---- 1.111 -.012 1.123 4025 ---- ---- ---- ---- 1.093 -.012 1.105 4050 ---- ---- ---- ---- 1.075 -.012 1.087 4075 ---- ---- ---- ---- 1.058 -.012 1.070 4100 ---- ---- ---- ---- 1.042 -.012 1.054 4700 ---- ---- ---- ---- .753 -.011 .764 4900 ---- ---- ---- ---- .690 -.010 .700 725 ---- ---- ---- ---- 19.218 -.006 19.224 750 ---- ---- ---- ---- 18.968 -.006 18.974 775 ---- ---- ---- ---- 18.718 -.006 18.724 800 ---- ---- ---- ---- 18.468 -.006 18.474 825 ---- ---- ---- ---- 18.218 -.006 18.224 850 ---- ---- ---- ---- 17.968 -.006 17.974 875 ---- ---- ---- ---- 17.718 -.006 17.724 900 ---- ---- ---- ---- 17.468 -.006 17.474 925 ---- ---- ---- ---- 17.218 -.006 17.224 950 ---- ---- ---- ---- 16.968 -.006 16.974 975 ---- ---- ---- ---- 16.718 -.006 16.724 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.928 -.006 16.934 1025 ---- ---- ---- ---- 16.678 -.006 16.684 1050 ---- ---- ---- ---- 16.428 -.006 16.434 1075 ---- ---- ---- ---- 16.178 -.006 16.184 1100 ---- ---- ---- ---- 15.928 -.006 15.934 1125 ---- ---- ---- ---- 15.678 -.006 15.684 1150 ---- ---- ---- ---- 15.428 -.006 15.434 1175 ---- ---- ---- ---- 15.178 -.006 15.184 1200 ---- ---- ---- ---- 14.928 -.006 14.934 1225 ---- ---- ---- ---- 14.678 -.006 14.684 1250 ---- ---- ---- ---- 14.428 -.006 14.434 1275 ---- ---- ---- ---- 14.178 -.006 14.184 1300 ---- ---- ---- ---- 13.928 -.006 13.934 1325 ---- ---- ---- ---- 13.681 -.006 13.687 1350 ---- ---- ---- ---- 13.437 -.006 13.443 1375 ---- ---- ---- ---- 13.195 -.006 13.201 1400 ---- ---- ---- ---- 12.955 -.007 12.962 1425 ---- ---- ---- ---- 12.718 -.007 12.725 1450 ---- ---- ---- ---- 12.484 -.006 12.490 1475 ---- ---- ---- ---- 12.252 -.006 12.258 1500 ---- ---- ---- ---- 12.022 -.006 12.028 1525 ---- ---- ---- ---- 11.794 -.007 11.801 1550 ---- ---- ---- ---- 11.569 -.006 11.575 1575 ---- ---- ---- ---- 11.345 -.007 11.352 1600 ---- ---- ---- ---- 11.124 -.007 11.131 1625 ---- ---- ---- ---- 10.905 -.008 10.913 1650 ---- ---- ---- ---- 10.689 -.007 10.696 1675 ---- ---- ---- ---- 10.474 -.008 10.482 1700 ---- ---- ---- ---- 10.262 -.007 10.269 1725 ---- ---- ---- ---- 10.052 -.007 10.059 1750 ---- ---- ---- ---- 9.844 -.007 9.851 1775 ---- ---- ---- ---- 9.638 -.008 9.646 1800 ---- ---- ---- ---- 9.434 -.008 9.442 1825 ---- ---- ---- ---- 9.233 -.008 9.241 1850 ---- ---- ---- ---- 9.034 -.008 9.042 1875 ---- ---- ---- ---- 8.837 -.009 8.846 1900 ---- ---- ---- ---- 8.643 -.009 8.652 1925 ---- ---- ---- ---- 8.451 -.009 8.460 1950 ---- ---- ---- ---- 8.262 -.009 8.271 1975 ---- ---- ---- ---- 8.075 -.009 8.084 2000 ---- ---- ---- ---- 7.891 -.009 7.900 2025 ---- ---- ---- ---- 7.709 -.010 7.719 2050 ---- ---- ---- ---- 7.530 -.010 7.540 2075 ---- ---- ---- ---- 7.354 -.010 7.364 2100 ---- ---- ---- ---- 7.181 -.010 7.191 2125 ---- ---- ---- ---- 7.010 -.010 7.020 2150 ---- ---- ---- ---- 6.843 -.010 6.853 2175 ---- ---- ---- ---- 6.678 -.011 6.689 2200 ---- ---- ---- ---- 6.517 -.010 6.527 2225 ---- ---- ---- ---- 6.358 -.011 6.369 2250 ---- ---- ---- ---- 6.203 -.011 6.214 2275 ---- ---- ---- ---- 6.051 -.011 6.062 2300 ---- ---- ---- ---- 5.903 -.011 5.914 2325 ---- ---- ---- ---- 5.757 -.011 5.768 2350 ---- ---- ---- ---- 5.616 -.011 5.627 2375 ---- ---- ---- ---- 5.477 -.011 5.488 2400 ---- ---- ---- ---- 5.342 -.012 5.354 2425 ---- ---- ---- ---- 5.211 -.012 5.223 2450 ---- ---- ---- ---- 5.083 -.012 5.095 2475 ---- ---- ---- ---- 4.960 -.011 4.971 2500 ---- ---- ---- ---- 4.839 -.012 4.851 2525 ---- ---- ---- ---- 4.723 -.011 4.734 2550 ---- ---- ---- ---- 4.610 -.012 4.622 2575 ---- ---- ---- ---- 4.501 -.012 4.513 2600 ---- ---- ---- ---- 4.396 -.012 4.408 2625 ---- ---- ---- ---- 4.294 -.012 4.306 2650 ---- ---- ---- ---- 4.197 -.012 4.209 2675 ---- ---- ---- ---- 4.103 -.012 4.115 2700 ---- ---- ---- ---- 4.013 -.013 4.026 2725 ---- ---- ---- ---- 3.927 -.013 3.940 2750 ---- ---- ---- ---- 3.845 -.012 3.857 2775 ---- ---- ---- ---- 3.767 -.012 3.779 2800 ---- ---- ---- ---- 3.692 -.012 3.704 2825 ---- ---- ---- ---- 3.620 -.013 3.633 2850 ---- ---- ---- ---- 3.552 -.012 3.564 2875 ---- ---- ---- ---- 3.486 -.013 3.499 2900 ---- ---- ---- ---- 3.424 -.012 3.436 2925 ---- ---- ---- ---- 3.364 -.013 3.377 2950 ---- ---- ---- ---- 3.307 -.012 3.319 2975 ---- ---- ---- ---- 3.252 -.012 3.264 3000 ---- ---- ---- ---- 3.199 -.012 3.211 3025 ---- ---- ---- ---- 3.148 -.013 3.161 3050 ---- ---- ---- ---- 3.099 -.013 3.112 3075 ---- ---- ---- ---- 3.052 -.012 3.064 3100 ---- ---- ---- ---- 3.006 -.013 3.019 3125 ---- ---- ---- ---- 2.961 -.013 2.974 3150 ---- ---- ---- ---- 2.918 -.013 2.931 3175 ---- ---- ---- ---- 2.876 -.013 2.889 3200 ---- ---- ---- ---- 2.834 -.013 2.847 3225 ---- ---- ---- ---- 2.794 -.013 2.807 3250 ---- ---- ---- ---- 2.754 -.013 2.767 1 3275 ---- ---- ---- ---- 2.714 -.013 2.727 3300 ---- ---- ---- ---- 2.675 -.013 2.688 3325 ---- ---- ---- ---- 2.636 -.013 2.649 3350 ---- ---- ---- ---- 2.597 -.013 2.610 3375 ---- ---- ---- ---- 2.559 -.013 2.572 3400 ---- ---- ---- ---- 2.521 -.013 2.534 3425 ---- ---- ---- ---- 2.483 -.013 2.496 3450 ---- ---- ---- ---- 2.446 -.013 2.459 3475 ---- ---- ---- ---- 2.409 -.013 2.422 3500 ---- ---- ---- ---- 2.373 -.013 2.386 1 3525 ---- ---- ---- ---- 2.337 -.013 2.350 3550 ---- ---- ---- ---- 2.302 -.013 2.315 3575 ---- ---- ---- ---- 2.268 -.012 2.280 3600 ---- ---- ---- ---- 2.233 -.013 2.246 3625 ---- ---- ---- ---- 2.200 -.013 2.213 3650 ---- ---- ---- ---- 2.167 -.013 2.180 3675 ---- ---- ---- ---- 2.135 -.012 2.147 3700 ---- ---- ---- ---- 2.103 -.013 2.116 3725 ---- ---- ---- ---- 2.072 -.013 2.085 3750 ---- ---- ---- ---- 2.042 -.012 2.054 3775 ---- ---- ---- ---- 2.012 -.013 2.025 3800 ---- ---- ---- ---- 1.983 -.013 1.996 3825 ---- ---- ---- ---- 1.955 -.013 1.968 3850 ---- ---- ---- ---- 1.928 -.012 1.940 3875 ---- ---- ---- ---- 1.901 -.012 1.913 3900 ---- ---- ---- ---- 1.875 -.012 1.887 3925 ---- ---- ---- ---- 1.849 -.012 1.861 3950 ---- ---- ---- ---- 1.824 -.012 1.836 3975 ---- ---- ---- ---- 1.800 -.012 1.812 4000 ---- ---- ---- ---- 1.776 -.012 1.788 4025 ---- ---- ---- ---- 1.753 -.012 1.765 4050 ---- ---- ---- ---- 1.730 -.012 1.742 4075 ---- ---- ---- ---- 1.708 -.012 1.720 4100 ---- ---- ---- ---- 1.686 -.012 1.698 5000 ---- ---- ---- ---- 1.157 -.011 1.168 6000 ---- ---- ---- ---- .893 -.010 .903 725 ---- ---- ---- ---- 19.678 -.006 19.684 750 ---- ---- ---- ---- 19.428 -.006 19.434 775 ---- ---- ---- ---- 19.178 -.006 19.184 800 ---- ---- ---- ---- 18.928 -.006 18.934 825 ---- ---- ---- ---- 18.678 -.006 18.684 850 ---- ---- ---- ---- 18.428 -.006 18.434 875 ---- ---- ---- ---- 18.178 -.006 18.184 900 ---- ---- ---- ---- 17.928 -.006 17.934 925 ---- ---- ---- ---- 17.678 -.006 17.684 950 ---- ---- ---- ---- 17.428 -.006 17.434 975 ---- ---- ---- ---- 17.178 -.006 17.184 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.091 -.006 17.097 1025 ---- ---- ---- ---- 16.841 -.006 16.847 1050 ---- ---- ---- ---- 16.591 -.006 16.597 1075 ---- ---- ---- ---- 16.341 -.006 16.347 1100 ---- ---- ---- ---- 16.091 -.006 16.097 1125 ---- ---- ---- ---- 15.841 -.006 15.847 1150 ---- ---- ---- ---- 15.591 -.006 15.597 1175 ---- ---- ---- ---- 15.342 -.006 15.348 1200 ---- ---- ---- ---- 15.096 -.006 15.102 1225 ---- ---- ---- ---- 14.853 -.006 14.859 1250 ---- ---- ---- ---- 14.613 -.006 14.619 1275 ---- ---- ---- ---- 14.376 -.005 14.381 1300 ---- ---- ---- ---- 14.141 -.006 14.147 1325 ---- ---- ---- ---- 13.909 -.006 13.915 1350 ---- ---- ---- ---- 13.680 -.005 13.685 1375 ---- ---- ---- ---- 13.453 -.005 13.458 1400 ---- ---- ---- ---- 13.228 -.005 13.233 1425 ---- ---- ---- ---- 13.005 -.006 13.011 1450 ---- ---- ---- ---- 12.785 -.006 12.791 1475 ---- ---- ---- ---- 12.567 -.006 12.573 1500 ---- ---- ---- ---- 12.351 -.006 12.357 1525 ---- ---- ---- ---- 12.138 -.005 12.143 1550 ---- ---- ---- ---- 11.926 -.006 11.932 1575 ---- ---- ---- ---- 11.716 -.006 11.722 1600 ---- ---- ---- ---- 11.509 -.006 11.515 1625 ---- ---- ---- ---- 11.303 -.006 11.309 1650 ---- ---- ---- ---- 11.100 -.006 11.106 1675 ---- ---- ---- ---- 10.898 -.006 10.904 1700 ---- ---- ---- ---- 10.699 -.006 10.705 1725 ---- ---- ---- ---- 10.502 -.006 10.508 1750 ---- ---- ---- ---- 10.306 -.007 10.313 1775 ---- ---- ---- ---- 10.113 -.006 10.119 1800 ---- ---- ---- ---- 9.922 -.006 9.928 1825 ---- ---- ---- ---- 9.733 -.006 9.739 1850 ---- ---- ---- ---- 9.546 -.006 9.552 1875 ---- ---- ---- ---- 9.361 -.007 9.368 1900 ---- ---- ---- ---- 9.178 -.007 9.185 1925 ---- ---- ---- ---- 8.998 -.007 9.005 1950 ---- ---- ---- ---- 8.820 -.007 8.827 1975 ---- ---- ---- ---- 8.644 -.008 8.652 2000 ---- ---- ---- ---- 8.471 -.008 8.479 2025 ---- ---- ---- ---- 8.300 -.008 8.308 2050 ---- ---- ---- ---- 8.132 -.008 8.140 2075 ---- ---- ---- ---- 7.966 -.008 7.974 2100 ---- ---- ---- ---- 7.803 -.008 7.811 2125 ---- ---- ---- ---- 7.643 -.007 7.650 2150 ---- ---- ---- ---- 7.485 -.008 7.493 2175 ---- ---- ---- ---- 7.330 -.008 7.338 2200 ---- ---- ---- ---- 7.177 -.009 7.186 2225 ---- ---- ---- ---- 7.028 -.008 7.036 2250 ---- ---- ---- ---- 6.882 -.008 6.890 2275 ---- ---- ---- ---- 6.738 -.009 6.747 2300 ---- ---- ---- ---- 6.598 -.008 6.606 2325 ---- ---- ---- ---- 6.461 -.008 6.469 2350 ---- ---- ---- ---- 6.327 -.008 6.335 2375 ---- ---- ---- ---- 6.196 -.009 6.205 2400 ---- ---- ---- ---- 6.068 -.009 6.077 2425 ---- ---- ---- ---- 5.944 -.009 5.953 2450 ---- ---- ---- ---- 5.823 -.009 5.832 2475 ---- ---- ---- ---- 5.706 -.009 5.715 2500 ---- ---- ---- ---- 5.592 -.009 5.601 2525 ---- ---- ---- ---- 5.482 -.009 5.491 2550 ---- ---- ---- ---- 5.375 -.009 5.384 2575 ---- ---- ---- ---- 5.272 -.009 5.281 2600 ---- ---- ---- ---- 5.172 -.009 5.181 2625 ---- ---- ---- ---- 5.076 -.009 5.085 2650 ---- ---- ---- ---- 4.984 -.009 4.993 2675 ---- ---- ---- ---- 4.895 -.010 4.905 2700 ---- ---- ---- ---- 4.810 -.010 4.820 2725 ---- ---- ---- ---- 4.729 -.010 4.739 2750 ---- ---- ---- ---- 4.651 -.010 4.661 2775 ---- ---- ---- ---- 4.578 -.009 4.587 2800 ---- ---- ---- ---- 4.507 -.010 4.517 2825 ---- ---- ---- ---- 4.440 -.010 4.450 2850 ---- ---- ---- ---- 4.376 -.010 4.386 2875 ---- ---- ---- ---- 4.315 -.010 4.325 2900 ---- ---- ---- ---- 4.256 -.011 4.267 2925 ---- ---- ---- ---- 4.201 -.010 4.211 2950 ---- ---- ---- ---- 4.147 -.010 4.157 2975 ---- ---- ---- ---- 4.096 -.010 4.106 3000 ---- ---- ---- ---- 4.047 -.010 4.057 3025 ---- ---- ---- ---- 4.000 -.010 4.010 3050 ---- ---- ---- ---- 3.954 -.011 3.965 3075 ---- ---- ---- ---- 3.910 -.011 3.921 3100 ---- ---- ---- ---- 3.867 -.011 3.878 3125 ---- ---- ---- ---- 3.826 -.010 3.836 3150 ---- ---- ---- ---- 3.785 -.011 3.796 3175 ---- ---- ---- ---- 3.746 -.010 3.756 3200 ---- ---- ---- ---- 3.707 -.010 3.717 3225 ---- ---- ---- ---- 3.668 -.011 3.679 3250 ---- ---- ---- ---- 3.630 -.011 3.641 3275 ---- ---- ---- ---- 3.592 -.011 3.603 3300 ---- ---- ---- ---- 3.554 -.011 3.565 3325 ---- ---- ---- ---- 3.516 -.011 3.527 3350 ---- ---- ---- ---- 3.479 -.011 3.490 3375 ---- ---- ---- ---- 3.441 -.011 3.452 3400 ---- ---- ---- ---- 3.403 -.011 3.414 3425 ---- ---- ---- ---- 3.366 -.011 3.377 3450 ---- ---- ---- ---- 3.329 -.011 3.340 3475 ---- ---- ---- ---- 3.292 -.011 3.303 3500 ---- ---- ---- ---- 3.256 -.011 3.267 3525 ---- ---- ---- ---- 3.219 -.011 3.230 3550 ---- ---- ---- ---- 3.184 -.011 3.195 3575 ---- ---- ---- ---- 3.148 -.011 3.159 3600 ---- ---- ---- ---- 3.113 -.011 3.124 3625 ---- ---- ---- ---- 3.078 -.011 3.089 3650 ---- ---- ---- ---- 3.044 -.011 3.055 3675 ---- ---- ---- ---- 3.011 -.011 3.022 3700 ---- ---- ---- ---- 2.978 -.011 2.989 3725 ---- ---- ---- ---- 2.945 -.011 2.956 3750 ---- ---- ---- ---- 2.913 -.011 2.924 3775 ---- ---- ---- ---- 2.882 -.011 2.893 3800 ---- ---- ---- ---- 2.852 -.011 2.863 3825 ---- ---- ---- ---- 2.822 -.011 2.833 3850 ---- ---- ---- ---- 2.793 -.011 2.804 3875 ---- ---- ---- ---- 2.765 -.011 2.776 3900 ---- ---- ---- ---- 2.737 -.011 2.748 3925 ---- ---- ---- ---- 2.709 -.011 2.720 3950 ---- ---- ---- ---- 2.683 -.011 2.694 3975 ---- ---- ---- ---- 2.656 -.011 2.667 4000 ---- ---- ---- ---- 2.631 -.011 2.642 4025 ---- ---- ---- ---- 2.606 -.011 2.617 4050 ---- ---- ---- ---- 2.581 -.011 2.592 4075 ---- ---- ---- ---- 2.557 -.011 2.568 4100 ---- ---- ---- ---- 2.534 -.010 2.544 4125 ---- ---- ---- ---- 2.510 -.011 2.521 925 ---- ---- ---- ---- 17.841 -.006 17.847 950 ---- ---- ---- ---- 17.591 -.006 17.597 975 ---- ---- ---- ---- 17.341 -.006 17.347 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.203 -.006 17.209 1025 ---- ---- ---- ---- 16.953 -.006 16.959 1050 ---- ---- ---- ---- 16.703 -.006 16.709 1075 ---- ---- ---- ---- 16.453 -.006 16.459 1100 ---- ---- ---- ---- 16.204 -.005 16.209 1125 ---- ---- ---- ---- 15.957 -.006 15.963 1150 ---- ---- ---- ---- 15.714 -.006 15.720 1175 ---- ---- ---- ---- 15.474 -.006 15.480 1200 ---- ---- ---- ---- 15.238 -.005 15.243 1225 ---- ---- ---- ---- 15.003 -.005 15.008 1250 ---- ---- ---- ---- 14.772 -.005 14.777 1275 ---- ---- ---- ---- 14.543 -.005 14.548 1300 ---- ---- ---- ---- 14.317 -.005 14.322 1325 ---- ---- ---- ---- 14.094 -.004 14.098 1350 ---- ---- ---- ---- 13.872 -.005 13.877 1375 ---- ---- ---- ---- 13.653 -.005 13.658 1400 ---- ---- ---- ---- 13.437 -.004 13.441 1425 ---- ---- ---- ---- 13.222 -.005 13.227 1450 ---- ---- ---- ---- 13.010 -.004 13.014 1475 ---- ---- ---- ---- 12.800 -.004 12.804 1500 ---- ---- ---- ---- 12.591 -.005 12.596 1525 ---- ---- ---- ---- 12.385 -.005 12.390 1550 ---- ---- ---- ---- 12.181 -.005 12.186 1575 ---- ---- ---- ---- 11.979 -.004 11.983 1600 ---- ---- ---- ---- 11.779 -.004 11.783 1625 ---- ---- ---- ---- 11.580 -.005 11.585 1650 ---- ---- ---- ---- 11.384 -.004 11.388 1675 ---- ---- ---- ---- 11.189 -.005 11.194 1700 ---- ---- ---- ---- 10.996 -.005 11.001 1725 ---- ---- ---- ---- 10.806 -.005 10.811 1750 ---- ---- ---- ---- 10.617 -.005 10.622 1775 ---- ---- ---- ---- 10.430 -.005 10.435 1800 ---- ---- ---- ---- 10.245 -.005 10.250 1825 ---- ---- ---- ---- 10.062 -.005 10.067 1850 ---- ---- ---- ---- 9.881 -.005 9.886 1875 ---- ---- ---- ---- 9.702 -.005 9.707 1900 ---- ---- ---- ---- 9.525 -.006 9.531 1925 ---- ---- ---- ---- 9.350 -.006 9.356 1950 ---- ---- ---- ---- 9.178 -.005 9.183 1975 ---- ---- ---- ---- 9.007 -.006 9.013 2000 ---- ---- ---- ---- 8.839 -.006 8.845 2025 ---- ---- ---- ---- 8.673 -.006 8.679 2050 ---- ---- ---- ---- 8.510 -.006 8.516 2075 ---- ---- ---- ---- 8.349 -.006 8.355 2100 ---- ---- ---- ---- 8.190 -.006 8.196 2125 ---- ---- ---- ---- 8.034 -.006 8.040 2150 ---- ---- ---- ---- 7.880 -.006 7.886 2175 ---- ---- ---- ---- 7.729 -.006 7.735 2200 ---- ---- ---- ---- 7.580 -.007 7.587 2225 ---- ---- ---- ---- 7.435 -.006 7.441 2250 ---- ---- ---- ---- 7.292 -.006 7.298 2275 ---- ---- ---- ---- 7.152 -.006 7.158 2300 ---- ---- ---- ---- 7.014 -.007 7.021 2325 ---- ---- ---- ---- 6.880 -.007 6.887 2350 ---- ---- ---- ---- 6.749 -.007 6.756 2375 ---- ---- ---- ---- 6.621 -.007 6.628 2400 ---- ---- ---- ---- 6.496 -.007 6.503 2425 ---- ---- ---- ---- 6.374 -.007 6.381 2450 ---- ---- ---- ---- 6.255 -.007 6.262 2475 ---- ---- ---- ---- 6.140 -.007 6.147 2500 ---- ---- ---- ---- 6.028 -.007 6.035 2525 ---- ---- ---- ---- 5.919 -.008 5.927 2550 ---- ---- ---- ---- 5.814 -.008 5.822 2575 ---- ---- ---- ---- 5.712 -.008 5.720 2600 ---- ---- ---- ---- 5.614 -.008 5.622 2625 ---- ---- ---- ---- 5.519 -.008 5.527 2650 ---- ---- ---- ---- 5.428 -.008 5.436 2675 ---- ---- ---- ---- 5.341 -.008 5.349 2700 ---- ---- ---- ---- 5.257 -.008 5.265 2725 ---- ---- ---- ---- 5.177 -.008 5.185 2750 ---- ---- ---- ---- 5.101 -.008 5.109 2775 ---- ---- ---- ---- 5.028 -.008 5.036 2800 ---- ---- ---- ---- 4.959 -.008 4.967 2825 ---- ---- ---- ---- 4.893 -.008 4.901 2850 ---- ---- ---- ---- 4.830 -.009 4.839 2875 ---- ---- ---- ---- 4.771 -.008 4.779 2900 ---- ---- ---- ---- 4.714 -.009 4.723 2925 ---- ---- ---- ---- 4.660 -.009 4.669 2950 ---- ---- ---- ---- 4.609 -.008 4.617 2975 ---- ---- ---- ---- 4.560 -.008 4.568 3000 ---- ---- ---- ---- 4.513 -.008 4.521 3025 ---- ---- ---- ---- 4.468 -.008 4.476 3050 ---- ---- ---- ---- 4.424 -.009 4.433 3075 ---- ---- ---- ---- 4.383 -.009 4.392 3100 ---- ---- ---- ---- 4.343 -.009 4.352 3125 ---- ---- ---- ---- 4.304 -.009 4.313 3150 ---- ---- ---- ---- 4.266 -.009 4.275 3175 ---- ---- ---- ---- 4.229 -.009 4.238 3200 ---- ---- ---- ---- 4.193 -.009 4.202 3225 ---- ---- ---- ---- 4.157 -.009 4.166 3250 ---- ---- ---- ---- 4.122 -.009 4.131 3275 ---- ---- ---- ---- 4.087 -.009 4.096 3300 ---- ---- ---- ---- 4.051 -.010 4.061 3325 ---- ---- ---- ---- 4.016 -.010 4.026 3350 ---- ---- ---- ---- 3.981 -.009 3.990 3375 ---- ---- ---- ---- 3.945 -.010 3.955 3400 ---- ---- ---- ---- 3.910 -.009 3.919 3425 ---- ---- ---- ---- 3.875 -.009 3.884 3450 ---- ---- ---- ---- 3.839 -.010 3.849 3475 ---- ---- ---- ---- 3.804 -.009 3.813 3500 ---- ---- ---- ---- 3.769 -.009 3.778 3525 ---- ---- ---- ---- 3.734 -.009 3.743 3550 ---- ---- ---- ---- 3.699 -.009 3.708 3575 ---- ---- ---- ---- 3.664 -.010 3.674 3600 ---- ---- ---- ---- 3.630 -.009 3.639 3625 ---- ---- ---- ---- 3.596 -.009 3.605 3650 ---- ---- ---- ---- 3.562 -.010 3.572 3675 ---- ---- ---- ---- 3.529 -.010 3.539 3700 ---- ---- ---- ---- 3.496 -.010 3.506 3725 ---- ---- ---- ---- 3.464 -.010 3.474 3750 ---- ---- ---- ---- 3.433 -.009 3.442 3775 ---- ---- ---- ---- 3.402 -.009 3.411 3800 ---- ---- ---- ---- 3.371 -.010 3.381 3825 ---- ---- ---- ---- 3.341 -.010 3.351 3850 ---- ---- ---- ---- 3.312 -.010 3.322 3875 ---- ---- ---- ---- 3.284 -.009 3.293 3900 ---- ---- ---- ---- 3.256 -.009 3.265 3925 ---- ---- ---- ---- 3.228 -.010 3.238 3950 ---- ---- ---- ---- 3.201 -.010 3.211 3975 ---- ---- ---- ---- 3.175 -.010 3.185 4000 ---- ---- ---- ---- 3.149 -.010 3.159 4025 ---- ---- ---- ---- 3.124 -.010 3.134 4050 ---- ---- ---- ---- 3.099 -.010 3.109 4075 ---- ---- ---- ---- 3.075 -.010 3.085 4100 ---- ---- ---- ---- 3.051 -.010 3.061 4125 ---- ---- ---- ---- 3.028 -.010 3.038 925 ---- ---- ---- ---- 17.953 -.006 17.959 950 ---- ---- ---- ---- 17.703 -.006 17.709 975 ---- ---- ---- ---- 17.453 -.006 17.459 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.744 -.006 17.750 1050 ---- ---- ---- ---- 17.496 -.005 17.501 1075 ---- ---- ---- ---- 17.251 -.005 17.256 1100 ---- ---- ---- ---- 17.010 -.005 17.015 1125 ---- ---- ---- ---- 16.772 -.004 16.776 1150 ---- ---- ---- ---- 16.537 -.004 16.541 1175 ---- ---- ---- ---- 16.305 -.004 16.309 1200 ---- ---- ---- ---- 16.075 -.004 16.079 1225 ---- ---- ---- ---- 15.849 -.004 15.853 1250 ---- ---- ---- ---- 15.625 -.004 15.629 1275 ---- ---- ---- ---- 15.404 -.003 15.407 1300 ---- ---- ---- ---- 15.185 -.003 15.188 1325 ---- ---- ---- ---- 14.968 -.003 14.971 1350 ---- ---- ---- ---- 14.754 -.003 14.757 1375 ---- ---- ---- ---- 14.542 -.003 14.545 1400 ---- ---- ---- ---- 14.332 -.003 14.335 1425 ---- ---- ---- ---- 14.124 -.003 14.127 1450 ---- ---- ---- ---- 13.918 -.003 13.921 1475 ---- ---- ---- ---- 13.714 -.003 13.717 1500 ---- ---- ---- ---- 13.512 -.003 13.515 1525 ---- ---- ---- ---- 13.312 -.003 13.315 1550 ---- ---- ---- ---- 13.114 -.003 13.117 1575 ---- ---- ---- ---- 12.917 -.003 12.920 1600 ---- ---- ---- ---- 12.723 -.002 12.725 1625 ---- ---- ---- ---- 12.530 -.002 12.532 1650 ---- ---- ---- ---- 12.338 -.003 12.341 1675 ---- ---- ---- ---- 12.149 -.003 12.152 1700 ---- ---- ---- ---- 11.961 -.003 11.964 1725 ---- ---- ---- ---- 11.775 -.002 11.777 1750 ---- ---- ---- ---- 11.590 -.003 11.593 1775 ---- ---- ---- ---- 11.407 -.003 11.410 1800 ---- ---- ---- ---- 11.226 -.003 11.229 1825 ---- ---- ---- ---- 11.046 -.003 11.049 1850 ---- ---- ---- ---- 10.869 -.003 10.872 1875 ---- ---- ---- ---- 10.693 -.003 10.696 1900 ---- ---- ---- ---- 10.518 -.004 10.522 1925 ---- ---- ---- ---- 10.346 -.003 10.349 1950 ---- ---- ---- ---- 10.175 -.004 10.179 1975 ---- ---- ---- ---- 10.007 -.003 10.010 2000 ---- ---- ---- ---- 9.840 -.003 9.843 2025 ---- ---- ---- ---- 9.675 -.004 9.679 2050 ---- ---- ---- ---- 9.513 -.003 9.516 2075 ---- ---- ---- ---- 9.352 -.004 9.356 2100 ---- ---- ---- ---- 9.193 -.004 9.197 2125 ---- ---- ---- ---- 9.037 -.004 9.041 2150 ---- ---- ---- ---- 8.883 -.004 8.887 2175 ---- ---- ---- ---- 8.731 -.004 8.735 2200 ---- ---- ---- ---- 8.582 -.004 8.586 2225 ---- ---- ---- ---- 8.434 -.005 8.439 2250 ---- ---- ---- ---- 8.290 -.004 8.294 2275 ---- ---- ---- ---- 8.148 -.004 8.152 2300 ---- ---- ---- ---- 8.008 -.005 8.013 2325 ---- ---- ---- ---- 7.871 -.005 7.876 2350 ---- ---- ---- ---- 7.737 -.005 7.742 2375 ---- ---- ---- ---- 7.606 -.004 7.610 2400 ---- ---- ---- ---- 7.477 -.005 7.482 2425 ---- ---- ---- ---- 7.351 -.005 7.356 2450 ---- ---- ---- ---- 7.229 -.005 7.234 2475 ---- ---- ---- ---- 7.109 -.005 7.114 2500 ---- ---- ---- ---- 6.992 -.005 6.997 2525 ---- ---- ---- ---- 6.879 -.005 6.884 2550 ---- ---- ---- ---- 6.769 -.005 6.774 2575 ---- ---- ---- ---- 6.662 -.005 6.667 2600 ---- ---- ---- ---- 6.558 -.005 6.563 2625 ---- ---- ---- ---- 6.458 -.005 6.463 2650 ---- ---- ---- ---- 6.361 -.005 6.366 2675 ---- ---- ---- ---- 6.267 -.006 6.273 2700 ---- ---- ---- ---- 6.177 -.006 6.183 2725 ---- ---- ---- ---- 6.091 -.006 6.097 2750 ---- ---- ---- ---- 6.008 -.006 6.014 2775 ---- ---- ---- ---- 5.929 -.006 5.935 2800 ---- ---- ---- ---- 5.854 -.006 5.860 2825 ---- ---- ---- ---- 5.782 -.006 5.788 2850 ---- ---- ---- ---- 5.714 -.006 5.720 2875 ---- ---- ---- ---- 5.650 -.006 5.656 2900 ---- ---- ---- ---- 5.589 -.006 5.595 2925 ---- ---- ---- ---- 5.531 -.007 5.538 2950 ---- ---- ---- ---- 5.477 -.006 5.483 2975 ---- ---- ---- ---- 5.425 -.006 5.431 3000 ---- ---- ---- ---- 5.376 -.006 5.382 3025 ---- ---- ---- ---- 5.329 -.007 5.336 3050 ---- ---- ---- ---- 5.285 -.007 5.292 3075 ---- ---- ---- ---- 5.243 -.007 5.250 3100 ---- ---- ---- ---- 5.203 -.006 5.209 3125 ---- ---- ---- ---- 5.164 -.007 5.171 3150 ---- ---- ---- ---- 5.127 -.007 5.134 3175 ---- ---- ---- ---- 5.092 -.006 5.098 3200 ---- ---- ---- ---- 5.057 -.007 5.064 3225 ---- ---- ---- ---- 5.024 -.007 5.031 3250 ---- ---- ---- ---- 4.991 -.007 4.998 3275 ---- ---- ---- ---- 4.959 -.007 4.966 3300 ---- ---- ---- ---- 4.927 -.007 4.934 3325 ---- ---- ---- ---- 4.895 -.007 4.902 3350 ---- ---- ---- ---- 4.864 -.007 4.871 3375 ---- ---- ---- ---- 4.832 -.007 4.839 3400 ---- ---- ---- ---- 4.800 -.007 4.807 3425 ---- ---- ---- ---- 4.767 -.008 4.775 3450 ---- ---- ---- ---- 4.735 -.007 4.742 3475 ---- ---- ---- ---- 4.702 -.007 4.709 3500 ---- ---- ---- ---- 4.669 -.007 4.676 3525 ---- ---- ---- ---- 4.635 -.008 4.643 3550 ---- ---- ---- ---- 4.602 -.007 4.609 3575 ---- ---- ---- ---- 4.569 -.007 4.576 3600 ---- ---- ---- ---- 4.535 -.008 4.543 3625 ---- ---- ---- ---- 4.502 -.008 4.510 3650 ---- ---- ---- ---- 4.469 -.007 4.476 3675 ---- ---- ---- ---- 4.436 -.007 4.443 3700 ---- ---- ---- ---- 4.403 -.008 4.411 3725 ---- ---- ---- ---- 4.370 -.008 4.378 3750 ---- ---- ---- ---- 4.338 -.008 4.346 3775 ---- ---- ---- ---- 4.306 -.008 4.314 3800 ---- ---- ---- ---- 4.275 -.008 4.283 3825 ---- ---- ---- ---- 4.244 -.008 4.252 3850 ---- ---- ---- ---- 4.214 -.008 4.222 3875 ---- ---- ---- ---- 4.184 -.008 4.192 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.852 -.005 17.857 1050 ---- ---- ---- ---- 17.610 -.005 17.615 1075 ---- ---- ---- ---- 17.372 -.004 17.376 1100 ---- ---- ---- ---- 17.137 -.004 17.141 1125 ---- ---- ---- ---- 16.905 -.004 16.909 1150 ---- ---- ---- ---- 16.676 -.003 16.679 1175 ---- ---- ---- ---- 16.450 -.003 16.453 1200 ---- ---- ---- ---- 16.227 -.003 16.230 1225 ---- ---- ---- ---- 16.006 -.003 16.009 1250 ---- ---- ---- ---- 15.788 -.003 15.791 1275 ---- ---- ---- ---- 15.573 -.002 15.575 1300 ---- ---- ---- ---- 15.359 -.002 15.361 1325 ---- ---- ---- ---- 15.148 -.002 15.150 1350 ---- ---- ---- ---- 14.939 -.002 14.941 1375 ---- ---- ---- ---- 14.733 -.001 14.734 1400 ---- ---- ---- ---- 14.528 -.002 14.530 1425 ---- ---- ---- ---- 14.326 -.001 14.327 1450 ---- ---- ---- ---- 14.125 -.001 14.126 1475 ---- ---- ---- ---- 13.926 -.001 13.927 1500 ---- ---- ---- ---- 13.729 -.001 13.730 1525 ---- ---- ---- ---- 13.534 -.001 13.535 1550 ---- ---- ---- ---- 13.340 -.002 13.342 1575 ---- ---- ---- ---- 13.149 -.001 13.150 1600 ---- ---- ---- ---- 12.959 -.001 12.960 1625 ---- ---- ---- ---- 12.770 -.002 12.772 1650 ---- ---- ---- ---- 12.584 -.001 12.585 1675 ---- ---- ---- ---- 12.399 -.001 12.400 1700 ---- ---- ---- ---- 12.215 -.001 12.216 1725 ---- ---- ---- ---- 12.033 -.001 12.034 1750 ---- ---- ---- ---- 11.853 -.001 11.854 1775 ---- ---- ---- ---- 11.674 -.001 11.675 1800 ---- ---- ---- ---- 11.497 -.001 11.498 1825 ---- ---- ---- ---- 11.321 -.002 11.323 1850 ---- ---- ---- ---- 11.147 -.002 11.149 1875 ---- ---- ---- ---- 10.975 -.002 10.977 1900 ---- ---- ---- ---- 10.805 -.001 10.806 1925 ---- ---- ---- ---- 10.636 -.002 10.638 1950 ---- ---- ---- ---- 10.469 -.002 10.471 1975 ---- ---- ---- ---- 10.304 -.002 10.306 2000 ---- ---- ---- ---- 10.141 -.002 10.143 2025 ---- ---- ---- ---- 9.979 -.002 9.981 2050 ---- ---- ---- ---- 9.820 -.002 9.822 2075 ---- ---- ---- ---- 9.663 -.002 9.665 2100 ---- ---- ---- ---- 9.507 -.002 9.509 2125 ---- ---- ---- ---- 9.354 -.002 9.356 2150 ---- ---- ---- ---- 9.203 -.002 9.205 2175 ---- ---- ---- ---- 9.054 -.003 9.057 2200 ---- ---- ---- ---- 8.908 -.002 8.910 2225 ---- ---- ---- ---- 8.764 -.002 8.766 2250 ---- ---- ---- ---- 8.622 -.002 8.624 2275 ---- ---- ---- ---- 8.482 -.003 8.485 2300 ---- ---- ---- ---- 8.346 -.002 8.348 2325 ---- ---- ---- ---- 8.211 -.003 8.214 2350 ---- ---- ---- ---- 8.080 -.003 8.083 2375 ---- ---- ---- ---- 7.951 -.003 7.954 2400 ---- ---- ---- ---- 7.825 -.003 7.828 2425 ---- ---- ---- ---- 7.702 -.003 7.705 2450 ---- ---- ---- ---- 7.582 -.003 7.585 2475 ---- ---- ---- ---- 7.464 -.004 7.468 2500 ---- ---- ---- ---- 7.350 -.004 7.354 2525 ---- ---- ---- ---- 7.239 -.004 7.243 2550 ---- ---- ---- ---- 7.131 -.004 7.135 2575 ---- ---- ---- ---- 7.027 -.003 7.030 2600 ---- ---- ---- ---- 6.925 -.004 6.929 2625 ---- ---- ---- ---- 6.827 -.004 6.831 2650 ---- ---- ---- ---- 6.733 -.004 6.737 2675 ---- ---- ---- ---- 6.642 -.004 6.646 2700 ---- ---- ---- ---- 6.554 -.004 6.558 2725 ---- ---- ---- ---- 6.470 -.004 6.474 2750 ---- ---- ---- ---- 6.390 -.004 6.394 2775 ---- ---- ---- ---- 6.313 -.004 6.317 2800 ---- ---- ---- ---- 6.240 -.004 6.244 2825 ---- ---- ---- ---- 6.171 -.004 6.175 2850 ---- ---- ---- ---- 6.105 -.005 6.110 2875 ---- ---- ---- ---- 6.044 -.004 6.048 2900 ---- ---- ---- ---- 5.985 -.005 5.990 2925 ---- ---- ---- ---- 5.930 -.005 5.935 2950 ---- ---- ---- ---- 5.878 -.005 5.883 2975 ---- ---- ---- ---- 5.829 -.005 5.834 3000 ---- ---- ---- ---- 5.783 -.004 5.787 3025 ---- ---- ---- ---- 5.739 -.004 5.743 3050 ---- ---- ---- ---- 5.697 -.005 5.702 3075 ---- ---- ---- ---- 5.657 -.005 5.662 3100 ---- ---- ---- ---- 5.620 -.005 5.625 3125 ---- ---- ---- ---- 5.584 -.005 5.589 3150 ---- ---- ---- ---- 5.550 -.005 5.555 3175 ---- ---- ---- ---- 5.517 -.005 5.522 3200 ---- ---- ---- ---- 5.485 -.005 5.490 3225 ---- ---- ---- ---- 5.453 -.006 5.459 3250 ---- ---- ---- ---- 5.423 -.006 5.429 3275 ---- ---- ---- ---- 5.393 -.006 5.399 3300 ---- ---- ---- ---- 5.364 -.005 5.369 3325 ---- ---- ---- ---- 5.334 -.006 5.340 3350 ---- ---- ---- ---- 5.305 -.006 5.311 3375 ---- ---- ---- ---- 5.275 -.006 5.281 3400 ---- ---- ---- ---- 5.245 -.006 5.251 3425 ---- ---- ---- ---- 5.214 -.006 5.220 3450 ---- ---- ---- ---- 5.183 -.006 5.189 3475 ---- ---- ---- ---- 5.152 -.006 5.158 3500 ---- ---- ---- ---- 5.120 -.006 5.126 3525 ---- ---- ---- ---- 5.089 -.006 5.095 3550 ---- ---- ---- ---- 5.057 -.006 5.063 3575 ---- ---- ---- ---- 5.025 -.006 5.031 3600 ---- ---- ---- ---- 4.993 -.006 4.999 3625 ---- ---- ---- ---- 4.960 -.007 4.967 3650 ---- ---- ---- ---- 4.928 -.007 4.935 3675 ---- ---- ---- ---- 4.896 -.007 4.903 3700 ---- ---- ---- ---- 4.865 -.006 4.871 3725 ---- ---- ---- ---- 4.833 -.006 4.839 3750 ---- ---- ---- ---- 4.802 -.006 4.808 3775 ---- ---- ---- ---- 4.771 -.006 4.777 3800 ---- ---- ---- ---- 4.740 -.007 4.747 3825 ---- ---- ---- ---- 4.710 -.007 4.717 3850 ---- ---- ---- ---- 4.681 -.006 4.687 3875 ---- ---- ---- ---- 4.652 -.006 4.658 3900 ---- ---- ---- ---- 4.624 -.006 4.630 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.986 -.003 17.989 1050 ---- ---- ---- ---- 17.753 -.003 17.756 1075 ---- ---- ---- ---- 17.523 -.003 17.526 1100 ---- ---- ---- ---- 17.297 -.002 17.299 1125 ---- ---- ---- ---- 17.074 -.002 17.076 1150 ---- ---- ---- ---- 16.853 -.002 16.855 1175 ---- ---- ---- ---- 16.635 -.002 16.637 1200 ---- ---- ---- ---- 16.420 -.001 16.421 1225 ---- ---- ---- ---- 16.207 -.001 16.208 1250 ---- ---- ---- ---- 15.997 -.001 15.998 1275 ---- ---- ---- ---- 15.789 UNCH 15.789 1300 ---- ---- ---- ---- 15.583 -.001 15.584 1325 ---- ---- ---- ---- 15.380 UNCH 15.380 1350 ---- ---- ---- ---- 15.178 UNCH 15.178 1375 ---- ---- ---- ---- 14.979 UNCH 14.979 1400 ---- ---- ---- ---- 14.781 UNCH 14.781 1425 ---- ---- ---- ---- 14.586 +.001 14.585 1450 ---- ---- ---- ---- 14.392 +.001 14.391 1475 ---- ---- ---- ---- 14.200 +.001 14.199 1500 ---- ---- ---- ---- 14.010 +.001 14.009 1525 ---- ---- ---- ---- 13.821 +.001 13.820 1550 ---- ---- ---- ---- 13.634 +.001 13.633 1575 ---- ---- ---- ---- 13.449 +.001 13.448 1600 ---- ---- ---- ---- 13.265 +.001 13.264 1625 ---- ---- ---- ---- 13.083 +.001 13.082 1650 ---- ---- ---- ---- 12.902 +.001 12.901 1675 ---- ---- ---- ---- 12.723 +.001 12.722 1700 ---- ---- ---- ---- 12.546 +.001 12.545 1725 ---- ---- ---- ---- 12.369 +.001 12.368 1750 ---- ---- ---- ---- 12.194 +.001 12.193 1775 ---- ---- ---- ---- 12.021 +.001 12.020 1800 ---- ---- ---- ---- 11.849 +.001 11.848 1825 ---- ---- ---- ---- 11.679 +.001 11.678 1850 ---- ---- ---- ---- 11.510 +.001 11.509 1875 ---- ---- ---- ---- 11.343 +.001 11.342 1900 ---- ---- ---- ---- 11.177 +.001 11.176 1925 ---- ---- ---- ---- 11.013 +.001 11.012 1950 ---- ---- ---- ---- 10.850 UNCH 10.850 1975 ---- ---- ---- ---- 10.689 UNCH 10.689 2000 ---- ---- ---- ---- 10.530 UNCH 10.530 2025 ---- ---- ---- ---- 10.373 UNCH 10.373 2050 ---- ---- ---- ---- 10.218 +.001 10.217 2075 ---- ---- ---- ---- 10.064 UNCH 10.064 2100 ---- ---- ---- ---- 9.912 UNCH 9.912 2125 ---- ---- ---- ---- 9.763 +.001 9.762 2150 ---- ---- ---- ---- 9.615 UNCH 9.615 2175 ---- ---- ---- ---- 9.469 UNCH 9.469 2200 ---- ---- ---- ---- 9.326 UNCH 9.326 2225 ---- ---- ---- ---- 9.185 UNCH 9.185 2250 ---- ---- ---- ---- 9.046 UNCH 9.046 2275 ---- ---- ---- ---- 8.909 UNCH 8.909 2300 ---- ---- ---- ---- 8.775 UNCH 8.775 2325 ---- ---- ---- ---- 8.643 UNCH 8.643 2350 ---- ---- ---- ---- 8.514 UNCH 8.514 2375 ---- ---- ---- ---- 8.387 -.001 8.388 2400 ---- ---- ---- ---- 8.263 -.001 8.264 2425 ---- ---- ---- ---- 8.142 -.001 8.143 2450 ---- ---- ---- ---- 8.024 -.001 8.025 2475 ---- ---- ---- ---- 7.908 -.001 7.909 2500 ---- ---- ---- ---- 7.796 -.001 7.797 2525 ---- ---- ---- ---- 7.686 -.001 7.687 2550 ---- ---- ---- ---- 7.580 -.001 7.581 2575 ---- ---- ---- ---- 7.477 -.001 7.478 2600 ---- ---- ---- ---- 7.376 -.002 7.378 2625 ---- ---- ---- ---- 7.280 -.001 7.281 2650 ---- ---- ---- ---- 7.186 -.002 7.188 2675 ---- ---- ---- ---- 7.096 -.002 7.098 2700 ---- ---- ---- ---- 7.010 -.001 7.011 2725 ---- ---- ---- ---- 6.927 -.001 6.928 2750 ---- ---- ---- ---- 6.847 -.002 6.849 2775 ---- ---- ---- ---- 6.772 -.001 6.773 2800 ---- ---- ---- ---- 6.699 -.002 6.701 2825 ---- ---- ---- ---- 6.631 -.002 6.633 2850 ---- ---- ---- ---- 6.567 -.002 6.569 2875 ---- ---- ---- ---- 6.506 -.002 6.508 2900 ---- ---- ---- ---- 6.449 -.002 6.451 2925 ---- ---- ---- ---- 6.395 -.002 6.397 2950 ---- ---- ---- ---- 6.345 -.002 6.347 2975 ---- ---- ---- ---- 6.298 -.002 6.300 3000 ---- ---- ---- ---- 6.253 -.003 6.256 3025 ---- ---- ---- ---- 6.212 -.002 6.214 3050 ---- ---- ---- ---- 6.173 -.002 6.175 3075 ---- ---- ---- ---- 6.136 -.002 6.138 3100 ---- ---- ---- ---- 6.101 -.003 6.104 3125 ---- ---- ---- ---- 6.068 -.003 6.071 3150 ---- ---- ---- ---- 6.037 -.003 6.040 3175 ---- ---- ---- ---- 6.007 -.003 6.010 3200 ---- ---- ---- ---- 5.978 -.003 5.981 3225 ---- ---- ---- ---- 5.951 -.003 5.954 3250 ---- ---- ---- ---- 5.924 -.003 5.927 3275 ---- ---- ---- ---- 5.898 -.003 5.901 3300 ---- ---- ---- ---- 5.873 -.003 5.876 3325 ---- ---- ---- ---- 5.847 -.003 5.850 3350 ---- ---- ---- ---- 5.822 -.003 5.825 3375 ---- ---- ---- ---- 5.796 -.003 5.799 3400 ---- ---- ---- ---- 5.770 -.003 5.773 3425 ---- ---- ---- ---- 5.743 -.004 5.747 3450 ---- ---- ---- ---- 5.716 -.004 5.720 3475 ---- ---- ---- ---- 5.689 -.003 5.692 3500 ---- ---- ---- ---- 5.660 -.004 5.664 3525 ---- ---- ---- ---- 5.632 -.004 5.636 3550 ---- ---- ---- ---- 5.603 -.004 5.607 3575 ---- ---- ---- ---- 5.574 -.004 5.578 3600 ---- ---- ---- ---- 5.545 -.003 5.548 3625 ---- ---- ---- ---- 5.515 -.004 5.519 3650 ---- ---- ---- ---- 5.485 -.004 5.489 3675 ---- ---- ---- ---- 5.456 -.004 5.460 3700 ---- ---- ---- ---- 5.426 -.004 5.430 3725 ---- ---- ---- ---- 5.397 -.004 5.401 3750 ---- ---- ---- ---- 5.367 -.004 5.371 3775 ---- ---- ---- ---- 5.338 -.004 5.342 3800 ---- ---- ---- ---- 5.309 -.004 5.313 3825 ---- ---- ---- ---- 5.281 -.004 5.285 3850 ---- ---- ---- ---- 5.253 -.004 5.257 3875 ---- ---- ---- ---- 5.225 -.004 5.229 3900 ---- ---- ---- ---- 5.198 -.004 5.202 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.758 +.001 15.757 1325 ---- ---- ---- ---- 15.559 +.002 15.557 1350 ---- ---- ---- ---- 15.361 +.001 15.360 1375 ---- ---- ---- ---- 15.166 +.002 15.164 1400 ---- ---- ---- ---- 14.972 +.002 14.970 1425 ---- ---- ---- ---- 14.781 +.002 14.779 1450 ---- ---- ---- ---- 14.591 +.003 14.588 1475 ---- ---- ---- ---- 14.402 +.002 14.400 1500 ---- ---- ---- ---- 14.216 +.002 14.214 1525 ---- ---- ---- ---- 14.031 +.002 14.029 1550 ---- ---- ---- ---- 13.848 +.003 13.845 1575 ---- ---- ---- ---- 13.666 +.003 13.663 1600 ---- ---- ---- ---- 13.486 +.003 13.483 1625 ---- ---- ---- ---- 13.307 +.003 13.304 1650 ---- ---- ---- ---- 13.129 +.002 13.127 1675 ---- ---- ---- ---- 12.953 +.002 12.951 1700 ---- ---- ---- ---- 12.779 +.003 12.776 1725 ---- ---- ---- ---- 12.606 +.003 12.603 1750 ---- ---- ---- ---- 12.434 +.003 12.431 1775 ---- ---- ---- ---- 12.264 +.003 12.261 1800 ---- ---- ---- ---- 12.095 +.003 12.092 1825 ---- ---- ---- ---- 11.927 +.002 11.925 1850 ---- ---- ---- ---- 11.761 +.002 11.759 1875 ---- ---- ---- ---- 11.597 +.003 11.594 1900 ---- ---- ---- ---- 11.433 +.002 11.431 1925 ---- ---- ---- ---- 11.272 +.002 11.270 1950 ---- ---- ---- ---- 11.112 +.002 11.110 1975 ---- ---- ---- ---- 10.954 +.002 10.952 2000 ---- ---- ---- ---- 10.797 +.002 10.795 2025 ---- ---- ---- ---- 10.642 +.002 10.640 2050 ---- ---- ---- ---- 10.489 +.002 10.487 2075 ---- ---- ---- ---- 10.338 +.002 10.336 2100 ---- ---- ---- ---- 10.189 +.002 10.187 2125 ---- ---- ---- ---- 10.041 +.002 10.039 2150 ---- ---- ---- ---- 9.896 +.002 9.894 2175 ---- ---- ---- ---- 9.752 +.001 9.751 2200 ---- ---- ---- ---- 9.611 +.002 9.609 2225 ---- ---- ---- ---- 9.472 +.002 9.470 2250 ---- ---- ---- ---- 9.335 +.001 9.334 2275 ---- ---- ---- ---- 9.200 +.001 9.199 2300 ---- ---- ---- ---- 9.068 +.001 9.067 2325 ---- ---- ---- ---- 8.938 +.001 8.937 2350 ---- ---- ---- ---- 8.811 +.001 8.810 2375 ---- ---- ---- ---- 8.686 +.001 8.685 2400 ---- ---- ---- ---- 8.564 +.001 8.563 2425 ---- ---- ---- ---- 8.445 +.001 8.444 2450 ---- ---- ---- ---- 8.329 +.001 8.328 2475 ---- ---- ---- ---- 8.215 +.001 8.214 2500 ---- ---- ---- ---- 8.104 UNCH 8.104 2525 ---- ---- ---- ---- 7.997 +.001 7.996 2550 ---- ---- ---- ---- 7.892 UNCH 7.892 2575 ---- ---- ---- ---- 7.791 +.001 7.790 2600 ---- ---- ---- ---- 7.692 UNCH 7.692 2625 ---- ---- ---- ---- 7.597 UNCH 7.597 2650 ---- ---- ---- ---- 7.506 UNCH 7.506 2675 ---- ---- ---- ---- 7.418 UNCH 7.418 2700 ---- ---- ---- ---- 7.333 UNCH 7.333 2725 ---- ---- ---- ---- 7.252 UNCH 7.252 2750 ---- ---- ---- ---- 7.174 -.001 7.175 2775 ---- ---- ---- ---- 7.101 UNCH 7.101 2800 ---- ---- ---- ---- 7.030 -.001 7.031 2825 ---- ---- ---- ---- 6.964 -.001 6.965 2850 ---- ---- ---- ---- 6.902 UNCH 6.902 2875 ---- ---- ---- ---- 6.843 -.001 6.844 2900 ---- ---- ---- ---- 6.788 -.001 6.789 2925 ---- ---- ---- ---- 6.737 UNCH 6.737 2950 ---- ---- ---- ---- 6.689 UNCH 6.689 2975 ---- ---- ---- ---- 6.644 UNCH 6.644 3000 ---- ---- ---- ---- 6.602 UNCH 6.602 3025 ---- ---- ---- ---- 6.562 -.001 6.563 3050 ---- ---- ---- ---- 6.525 -.001 6.526 3075 ---- ---- ---- ---- 6.491 -.001 6.492 3100 ---- ---- ---- ---- 6.458 -.001 6.459 3125 ---- ---- ---- ---- 6.428 -.001 6.429 3150 ---- ---- ---- ---- 6.399 -.001 6.400 3175 ---- ---- ---- ---- 6.371 -.002 6.373 3200 ---- ---- ---- ---- 6.345 -.001 6.346 3225 ---- ---- ---- ---- 6.320 -.001 6.321 3250 ---- ---- ---- ---- 6.296 -.001 6.297 3275 ---- ---- ---- ---- 6.272 -.001 6.273 3300 ---- ---- ---- ---- 6.248 -.002 6.250 3325 ---- ---- ---- ---- 6.225 -.002 6.227 3350 ---- ---- ---- ---- 6.202 -.001 6.203 3375 ---- ---- ---- ---- 6.178 -.002 6.180 3400 ---- ---- ---- ---- 6.154 -.002 6.156 3425 ---- ---- ---- ---- 6.129 -.002 6.131 3450 ---- ---- ---- ---- 6.104 -.001 6.105 3475 ---- ---- ---- ---- 6.078 -.002 6.080 3500 ---- ---- ---- ---- 6.051 -.002 6.053 3525 ---- ---- ---- ---- 6.024 -.002 6.026 3550 ---- ---- ---- ---- 5.997 -.002 5.999 3575 ---- ---- ---- ---- 5.969 -.002 5.971 3600 ---- ---- ---- ---- 5.941 -.002 5.943 3625 ---- ---- ---- ---- 5.913 -.002 5.915 3650 ---- ---- ---- ---- 5.884 -.003 5.887 3675 ---- ---- ---- ---- 5.856 -.002 5.858 3700 ---- ---- ---- ---- 5.828 -.002 5.830 3725 ---- ---- ---- ---- 5.799 -.003 5.802 3750 ---- ---- ---- ---- 5.771 -.002 5.773 3775 ---- ---- ---- ---- 5.743 -.002 5.745 3800 ---- ---- ---- ---- 5.715 -.003 5.718 3825 ---- ---- ---- ---- 5.688 -.002 5.690 3850 ---- ---- ---- ---- 5.660 -.003 5.663 3875 ---- ---- ---- ---- 5.634 -.002 5.636 3900 ---- ---- ---- ---- 5.608 -.002 5.610 3925 ---- ---- ---- ---- 5.582 -.003 5.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5185 2024 80134 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 UNCH .001 20 1750 ---- ---- ---- ---- .001 UNCH .001 15 1775 ---- ---- ---- ---- .001 UNCH .001 32 1800 ---- ---- ---- ---- .001 -.001 .002 36 1825 ---- ---- ---- ---- .002 UNCH .002 16 1835 ---- ---- ---- ---- .002 UNCH .002 6 1840 ---- ---- ---- ---- .002 UNCH .002 1845 ---- ---- ---- ---- .002 UNCH .002 5 1850 ---- ---- ---- ---- .002 UNCH .002 15 1855 ---- ---- ---- ---- .002 UNCH .002 2 1860 ---- ---- ---- ---- .002 UNCH .002 1865 ---- ---- ---- ---- .002 -.001 .003 1870 ---- ---- ---- ---- .002 -.001 .003 1 1875 ---- ---- ---- ---- .003 UNCH .003 17 1880 ---- ---- ---- ---- .003 UNCH .003 2 1885 ---- ---- ---- ---- .003 UNCH .003 1890 ---- ---- ---- ---- .003 UNCH .003 1895 ---- ---- ---- ---- .003 UNCH .003 2 1900 ---- ---- ---- ---- .003 UNCH .003 2415 1905 ---- ---- ---- ---- .003 UNCH .003 3 1910 ---- ---- ---- ---- .003 -.001 .004 5 1915 ---- ---- ---- ---- .004 UNCH .004 7 1920 ---- ---- ---- ---- .004 UNCH .004 1 1925 ---- ---- ---- ---- .004 UNCH .004 56 1930 ---- ---- ---- ---- .004 UNCH .004 7 1935 ---- ---- ---- ---- .004 UNCH .004 16 1940 ---- ---- ---- ---- .004 UNCH .004 7 1945 ---- ---- ---- ---- .004 -.001 .005 8 1950 ---- ---- ---- ---- .005 UNCH .005 66 1955 ---- ---- ---- ---- .005 UNCH .005 3 1960 ---- ---- ---- ---- .005 UNCH .005 5 1965 ---- ---- ---- ---- .005 UNCH .005 11 1970 ---- ---- ---- ---- .005 UNCH .005 2 1975 ---- ---- ---- ---- .006 UNCH .006 78 1980 ---- ---- ---- ---- .006 UNCH .006 10 1985 ---- ---- ---- ---- .006 UNCH .006 14 1990 ---- ---- ---- ---- .006 UNCH .006 3 1995 ---- ---- ---- ---- .007 UNCH .007 15 2000 .004 .004 .004 .004 .007 UNCH 12 .007 1121 2005 ---- ---- ---- ---- .007 UNCH .007 10 2010 ---- ---- ---- ---- .007 UNCH .007 1 109 2015 ---- ---- ---- ---- .008 UNCH .008 6 2020 ---- ---- ---- ---- .008 UNCH .008 7 2025 ---- ---- ---- ---- .008 UNCH .008 214 2030 ---- ---- ---- ---- .009 +.001 .008 1 131 2035 ---- ---- ---- ---- .009 UNCH .009 8 2040 ---- ---- .008A .008A .009 UNCH .009 13 2045 ---- ---- ---- ---- .010 +.001 .009 3 2050 ---- ---- .009A .009A .010 UNCH .010 114 2055 ---- ---- ---- ---- .010 UNCH .010 4 2060 ---- ---- .010A .010A .011 UNCH .011 6 2065 ---- ---- .010A .010A .011 UNCH .011 6 2070 ---- ---- .010A .010A .012 +.001 .011 12 2075 ---- ---- .010A .010A .012 UNCH .012 58 2080 ---- ---- .010A .010A .013 +.001 .012 10 2085 ---- ---- .011A .011A .013 UNCH .013 50 2090 ---- ---- .011A .011A .014 +.001 .013 10 2095 ---- ---- .012A .012A .014 UNCH .014 27 2100 .015 .015 .013A .015 .015 UNCH 47 .015 5 1678 2105 ---- ---- .014A .014A .015 UNCH .015 6 2110 ---- ---- .014A .014A .016 UNCH .016 11 2115 ---- ---- .014A .014A .016 -.001 .017 11 2120 ---- ---- .013A .013A .017 UNCH .017 11 2125 ---- ---- .014A .014A .018 UNCH 10 .018 63 2130 ---- ---- .014A .014A .018 -.001 .019 10 2135 ---- ---- .015A .015A .019 -.001 .020 21 2140 ---- ---- .015A .015A .020 -.001 .021 3 2145 ---- ---- .015A .015A .021 -.001 .022 1 2150 ---- ---- .015A .015A .022 -.001 .023 1 922 2155 .019 .019 .016A .019 .023 -.001 1 .024 15 2160 ---- ---- .017A .017A .023 -.002 .025 21 2165 ---- ---- .017A .017A .024 -.002 .026 9 2170 ---- ---- .017A .017A .025 -.002 .027 6 2175 ---- ---- .018A .018A .027 -.002 .029 2 144 2180 .024 .025 .019A .025 .028 -.002 2 .030 5 2185 ---- ---- .019A .019A .029 -.003 .032 14 2190 ---- ---- .020A .020A .030 -.003 .033 8 2195 ---- ---- .020A .020A .032 -.003 2 .035 9 2200 .019 .033 .019 .033 .033 -.004 36 .037 3 1564 2205 ---- ---- .023A .023A .035 -.004 .039 10 2210 ---- ---- .024A .024A .036 -.005 .041 23 2215 ---- ---- .025A .025A .038 -.005 .043 2 2 2220 ---- ---- .026A .026A .040 -.005 .045 4 17 2225 .027 .042B .026A .026A .042 -.005 34 .047 5 123 2230 ---- ---- .028A .028A .044 -.006 .050 56 2235 ---- ---- .029A .029A .046 -.006 .052 20 2240 ---- ---- .030A .030A .049 -.006 .055 6 2245 ---- ---- .030A .030A .051 -.007 3 .058 1 11 2250 .050 .056 .030A .051A .054 -.007 25 .061 16 476 2255 ---- ---- .032A .032A .057 -.007 .064 23 2260 ---- ---- .034A .034A .060 -.007 .067 16 2265 ---- ---- .035A .035A .063 -.007 .070 23 2270 ---- ---- .036A .036A .066 -.008 .074 18 2275 .050 .071B .039A .039A .070 -.008 24 .078 6 237 2280 ---- ---- .040A .040A .073 -.009 .082 1 37 2285 ---- ---- .041A .041A .077 -.009 .086 27 2290 ---- ---- .043A .043A .081 -.010 1 .091 23 2295 ---- ---- .046A .046A .085 -.010 .095 33 2300 .048 .093 .048 .083A .090 -.010 156 .100 9 1581 2305 ---- ---- .050A .050A .095 -.010 1 .105 5 77 2310 ---- ---- .052A .052A .099 -.011 3 .110 1 60 2315 .111 .111 .055A .096A .105 -.011 5 .116 44 2320 ---- ---- .057A .057A .110 -.012 1 .122 27 2325 .076 .119B .056 .119B .116 -.012 294 .128 519 627 2330 ---- ---- .063A .063A .122 -.012 .134 34 2335 .083 .132B .066A .066A .128 -.013 3 .141 46 2340 .137 .139B .068A .139B .134 -.014 21 .148 14 61 2345 .092 .146B .072A .072A .141 -.015 6 .156 47 2350 .118 .154B .074 .154B .148 -.015 358 .163 511 705 2355 ---- ---- .079A .079A .156 -.015 .171 37 2360 .078 .170B .078 .170B .164 -.016 2 .180 22 2365 ---- ---- .087A .087A .172 -.016 .188 32 2370 .095 .188B .091A .188B .180 -.018 5 .198 12 2375 .102 .198B .095A .198B .189 -.018 22 .207 4 50 2380 .130 .208B .100A .100A .199 -.018 5 .217 45 2385 .102 .219B .102 .191A .208 -.019 2 .227 43 2390 ---- ---- .110A .110A .219 -.019 .238 1 148 2395 .225 .241B .114A .241B .229 -.021 1 .250 5 21 2400 .215 .254B .119A .236B .241 -.020 236 .261 28 1191 2405 ---- ---- .125A .125A .252 -.022 .274 7 7 2410 ---- ---- .131A .131A .265 -.021 2 .286 6 16 2415 ---- ---- .137A .137A .277 -.023 .300 3 22 2420 ---- ---- .143A .143A .291 -.022 1 .313 2 239 2425 ---- ---- .151A .151A .304 -.024 23 .328 9 339 2430 .320 .337B .158A .294A .319 -.023 4 .342 8 18 2435 ---- ---- .165A .165A .334 -.024 .358 14 2440 ---- ---- .173A .173A .349 -.025 2 .374 9 40 2445 .284 .386B .182A .386B .365 -.025 5 .390 41 2450 .317 .404B .189A .353A .382 -.025 75 .407 3 871 2455 .309 .423B .199A .199A .399 -.026 3 .425 4 2460 .346 .441B .208A .208A .417 -.026 8 .443 192 2465 .334 .459B .218A .459B .436 -.026 2 .462 1 4 2470 .354 .479B .228A .228A .455 -.026 3 .481 8 2475 .370 .500B .239A .473B .475 -.026 114 .501 205 2480 .404 .521B .250A .250A .495 -.026 4 .521 13 2485 ---- .544B .261A .261A .516 -.027 1 .543 25 2490 .433 .566B .273A .566B .538 -.026 50 .564 15 11 2495 ---- .593B .285A .285A .560 -.027 .587 69 96 2500 .540 .614B .292 .572A .583 -.026 88 .609 16 274 2505 ---- .638B .312A .312A .606 -.027 .633 3 12 2510 .519 .664B .325A .631B .631 -.026 34 .657 18 2515 .512 .689B .340A .656B .655 -.027 4 .682 8 37 2520 .533 .716B .353A .669A .681 -.026 9 .707 14 2525 ---- .742B .369A .369A .707 -.026 5 .733 36 60 2530 .706 .770B .384A .734B .734 -.025 14 .759 21 26 2535 .744 .798B .400A .762B .761 -.025 1 .786 14 2540 .772 .828B .417A .790B .789 -.025 3 .814 1 19 2545 .712 .858B .435A .858B .817 -.025 3 .842 9 2550 ---- .888B .453A .453A .846 -.025 4 .871 3 376 2555 .510 .919B .473A .727A .876 -.025 4 .901 59 2560 ---- .948B .491A .491A .906 -.025 3 .931 29 2565 .634 .981B .512A .512A .937 -.024 2 .961 2 26 2570 .659 1.015B .531A 1.014B .969 -.023 21 .992 33 2575 .784 1.048B .552A 1.005B 1.001 -.023 2 1.024 31 2580 .990 1.082B .574A 1.075B 1.033 -.023 4 1.056 14 2585 .702 1.116B .596A 1.008A 1.066 -.023 9 1.089 21 2590 .731 1.150B .617A .617A 1.100 -.022 2 1.122 6 2595 ---- 1.186B .641A .641A 1.134 -.022 1.156 3 3 2600 .740 1.221B .663A 1.107A 1.169 -.021 43 1.190 56 2605 .725 1.257B .690A 1.256B 1.204 -.021 2 1.225 3 7 2610 1.226 1.288B .715A 1.287B 1.240 -.020 3 1.260 17 2615 .800 1.324B .739A 1.281B 1.276 -.020 12 1.296 16 2620 .795 1.361B .765A 1.360B 1.313 -.020 4 1.333 72 2625 .810 1.405B .792A 1.404B 1.350 -.019 7 1.369 1 18 2630 1.283 1.436B .819A 1.434B 1.387 -.020 3 1.407 7 2635 ---- 1.475B .845A .845A 1.425 -.019 1.444 8 2650 ---- 1.601B .932A .932A 1.542 -.018 1.560 9 2675 ---- 1.807B 1.085A 1.085A 1.744 -.017 1.761 23 2700 1.329 2.020B 1.250A 2.019B 1.955 -.015 10 1.970 18 2725 2.065 2.242B 1.428A 2.241B 2.172 -.014 3 2.186 1 9 2750 2.137 2.467B 1.617A 2.317A 2.396 -.013 10 2.409 2 5 2775 2.041 2.698B 1.817A 2.521A 2.624 -.013 8 2.637 3 2800 2.409 2.931B 2.023A 2.931B 2.857 -.012 4 2.869 4 2825 2.281 3.169B 2.238A 3.169B 3.092 -.013 1 3.105 2 2850 2.503 3.408B 2.458A 3.408B 3.330 -.012 1 3.342 2 2875 2.893 3.650B 2.684A 3.650B 3.571 -.011 2 3.582 3 2900 ---- 3.891B 2.914A 2.914A 3.812 -.012 3.824 2925 ---- 4.126B 3.147A 3.147A 4.056 -.011 4.067 2950 ---- 4.350B 3.383A 3.383A 4.300 -.011 4.311 3 2975 ---- 4.599B 3.621A 3.621A 4.545 -.010 4.555 2 3000 ---- 4.842B 3.862A 3.862A 4.792 -.009 4.801 2 3025 ---- 5.090B 4.103A 4.103A 5.038 -.009 5.047 3050 ---- 5.335B 4.346A 4.346A 5.285 -.009 5.294 3075 ---- 5.582B 4.611A 4.611A 5.533 -.008 5.541 3100 ---- 5.829B 4.858A 4.858A 5.781 -.007 5.788 3125 ---- 6.079B 5.103A 5.103A 6.029 -.007 6.036 3150 ---- 6.328B 5.349A 5.349A 6.278 -.006 6.284 3175 ---- 6.575B 5.595A 5.595A 6.526 -.007 6.533 2 3200 ---- 6.822B 5.842A 5.842A 6.775 -.006 6.781 3225 ---- 7.074B 6.084A 6.084A 7.024 -.006 7.030 3250 ---- 7.321B 6.337A 6.337A 7.273 -.006 7.279 3275 ---- 7.571B 6.582A 6.582A 7.523 -.005 7.528 3300 ---- 7.823B 6.833A 6.833A 7.772 -.005 7.777 3325 ---- 8.073B 7.081A 7.081A 8.022 -.005 8.027 3350 ---- 8.319B 7.330A 7.330A 8.271 -.005 8.276 3375 ---- 8.570B 7.579A 7.579A 8.521 -.005 8.526 3400 ---- 8.823B 7.828A 7.828A 8.771 -.004 8.775 3425 ---- 9.073B 8.079A 8.079A 9.020 -.005 9.025 3450 ---- 9.323B 8.327A 8.327A 9.270 -.005 9.275 3475 ---- 9.569B 8.577A 8.577A 9.520 -.004 9.524 3500 ---- 9.819B 8.827A 8.827A 9.770 -.004 9.774 3525 ---- 10.069B 9.077A 9.077A 10.020 -.004 10.024 3550 ---- 10.319B 9.327A 9.327A 10.270 -.004 10.274 3575 ---- 10.569B 9.577A 9.577A 10.520 -.004 10.524 3600 ---- 10.819B 9.827A 9.827A 10.770 -.004 10.774 3625 ---- 11.069B 10.076A 10.076A 11.020 -.004 11.024 3800 ---- 12.819B 11.821A 11.821A 12.770 -.004 12.774 4000 ---- 14.819B 13.826A 13.826A 14.770 -.004 14.774 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.787B 73.843A 73.843A 74.770 -.004 74.774 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .001 -.001 .002 5 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .003 -.001 .004 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .004 UNCH .004 8 1575 ---- ---- ---- ---- .004 -.001 .005 7 1600 ---- ---- ---- ---- .005 UNCH 1 .005 3 63 1625 ---- ---- ---- ---- .006 UNCH .006 64 1650 .004 .004 .004 .004 .006 -.001 1 .007 1 60 1675 ---- ---- ---- ---- .007 UNCH .007 174 1700 ---- ---- ---- ---- .008 UNCH .008 162 1725 ---- ---- ---- ---- .009 UNCH .009 11 1750 ---- ---- ---- ---- .010 UNCH .010 249 1775 ---- ---- ---- ---- .011 UNCH .011 24 1800 ---- ---- ---- ---- .012 UNCH 1 .012 739 1825 ---- ---- ---- ---- .014 +.001 1 .013 38 1850 ---- ---- ---- ---- .015 UNCH .015 163 1875 ---- ---- ---- ---- .017 UNCH .017 15 1900 ---- ---- .018A .018A .020 +.001 2 .019 2 295 1925 ---- ---- .020A .020A .023 +.001 .022 23 1950 ---- ---- .022A .022A .026 +.001 .025 44 1975 ---- ---- .026A .026A .030 +.001 .029 13 2000 .035 .035 .027A .035 .036 +.002 8 .034 3 1408 2025 ---- ---- .032A .032A .042 +.001 .041 31 2050 .034 .047B .034 .047B .049 UNCH 7 .049 145 2075 ---- ---- .043A .043A .058 UNCH 1 .058 30 2100 ---- ---- .049A .049A .070 UNCH .070 4 230 2125 .077 .083B .056A .083B .083 -.002 7 .085 1 55 2150 ---- ---- .067A .067A .099 -.003 5 .102 5 193 2160 .070 .107B .070 .107B .107 -.002 2 .109 7 2165 ---- ---- .074A .074A .110 -.003 .113 5 2170 ---- ---- .077A .077A .114 -.004 .118 1 8 2175 ---- ---- .079A .079A .119 -.003 1 .122 17 2180 .079 .124B .079 .124B .123 -.004 1 .127 7 2185 ---- ---- .085A .085A .127 -.004 .131 2 2190 ---- ---- .088A .088A .132 -.004 .136 12 2195 ---- ---- .091A .091A .137 -.004 .141 1 4 2200 .096 .144B .094A .144B .142 -.004 5 .146 201 861 2205 ---- ---- .097A .097A .147 -.005 .152 3 2210 ---- ---- .101A .101A .152 -.005 .157 1 2215 .132 .159B .104A .159B .157 -.006 1 .163 1 1 2220 ---- ---- .108A .108A .163 -.006 .169 2225 ---- ---- .111A .111A .169 -.006 5 .175 5 136 2230 ---- ---- .115A .115A .175 -.006 .181 6 2235 .114 .184B .114 .184B .181 -.007 1 .188 2 2240 ---- ---- .122A .122A .187 -.007 .194 4 75 2245 ---- ---- .126A .126A .194 -.007 .201 4 2250 .185 .204B .128 .204B .200 -.008 16 .208 7 184 2255 ---- ---- .135A .135A .207 -.009 1 .216 1 20 2260 .138 .219B .138 .203A .214 -.009 2 .223 5 2265 ---- ---- .144A .144A .222 -.009 .231 2270 ---- ---- .148A .148A .229 -.010 .239 5 5 2275 .225 .244B .150A .244B .237 -.010 6 .247 176 2280 ---- ---- .159A .159A .245 -.011 1 .256 1 7 2285 ---- ---- .164A .164A .254 -.011 .265 8 2290 ---- ---- .169A .169A .262 -.012 .274 1 4 2295 ---- ---- .174A .174A .271 -.012 .283 10 2300 .271 .290B .178 .266A .281 -.012 53 .293 308 1260 2305 ---- ---- .184A .184A .290 -.013 .303 2 2310 ---- ---- .190A .190A .300 -.013 .313 3 2315 ---- ---- .196A .196A .310 -.013 .323 6 2320 ---- ---- .203A .203A .320 -.014 1 .334 9 2325 .328 .342B .209A .342B .331 -.014 12 .345 5 181 2330 ---- ---- .216A .216A .342 -.014 .356 8 2335 ---- ---- .223A .223A .353 -.015 .368 7 2340 ---- ---- .230A .230A .365 -.015 .380 2 2345 ---- ---- .238A .238A .377 -.015 .392 83 2350 .255 .402B .245A .359A .390 -.015 44 .405 7 133 2355 .400 .416B .252A .381A .403 -.015 1 .418 1 11 2360 ---- ---- .261A .261A .416 -.015 .431 18 2365 ---- ---- .270A .270A .429 -.016 .445 12 2370 ---- ---- .279A .279A .443 -.016 5 .459 24 2375 .300 .472B .288A .472B .458 -.015 2 .473 5 2380 ---- ---- .297A .297A .472 -.016 .488 22 2385 ---- ---- .305A .305A .487 -.016 .503 37 2390 .497 .519B .316A .519B .503 -.016 6 .519 3 14 2395 ---- ---- .326A .326A .518 -.017 2 .535 128 2400 .355 .550 .336A .506A .535 -.016 133 .551 260 477 2405 ---- .569B .346A .346A .551 -.017 .568 5 2410 ---- ---- .357A .357A .568 -.017 .585 1 2415 ---- .603B .368A .368A .585 -.017 .602 10 2420 .585 .620B .380A .620B .603 -.017 13 .620 5 2425 ---- .639B .392A .392A .621 -.017 30 .638 5 91 2430 ---- .660B .404A .404A .640 -.016 .656 6 2435 ---- .678B .416A .416A .658 -.017 .675 6 2440 ---- .697B .429A .429A .678 -.017 .695 13 2445 ---- .718B .442A .442A .697 -.018 .715 7 2450 .460 .738B .456A .738B .717 -.018 8 .735 5 180 2455 ---- .761B .470A .470A .738 -.017 .755 1 2460 ---- .781B .484A .484A .759 -.018 .777 3 2465 ---- .804B .498A .498A .780 -.018 .798 2 2470 ---- .826B .513A .513A .802 -.018 .820 7 2475 ---- .850B .529A .529A .824 -.019 .843 100 213 2480 ---- .874B .547A .547A .847 -.018 .865 2 2485 ---- .898B .563A .563A .870 -.019 .889 12 2490 ---- .922B .578A .578A .894 -.018 .912 2495 ---- .946B .596A .596A .918 -.019 .937 2 9 2500 .912 .971B .610 .971B .942 -.019 40 .961 39 564 2505 ---- .996B .628A .628A .967 -.019 .986 12 2510 ---- 1.022B .648A .648A .992 -.020 1.012 27 2515 ---- 1.049B .666A .666A 1.018 -.020 1.038 4 8 2520 ---- 1.077B .685A .685A 1.044 -.020 1.064 9 2525 1.040 1.103B .704A 1.103B 1.070 -.021 4 1.091 14 174 2530 1.110 1.132B .724A 1.121B 1.097 -.021 1 1.118 1 26 2535 .771 1.160B .744A 1.160B 1.125 -.020 4 1.145 11 2540 ---- 1.188B .764A .764A 1.152 -.021 1.173 3 2545 ---- 1.216B .785A .785A 1.180 -.022 1.202 14 2550 ---- 1.246B .805A .805A 1.209 -.021 3 1.230 6 337 2555 ---- 1.276B .827A .827A 1.238 -.021 1.259 1 2560 ---- 1.307B .849A .849A 1.267 -.022 1.289 6 4 2565 ---- 1.337B .871A .871A 1.297 -.022 1.319 85 2570 ---- 1.366B .894A .894A 1.327 -.022 1.349 4 2575 ---- 1.397B .917A .917A 1.357 -.023 1.380 39 2580 ---- 1.429B .940A .940A 1.388 -.023 1.411 9 2585 ---- 1.461B .964A .964A 1.419 -.023 1.442 2590 ---- 1.493B .988A .988A 1.451 -.023 1.474 4 2595 1.102 1.527B 1.013A 1.100A 1.483 -.023 2 1.506 3 2600 1.240 1.561B 1.038A 1.234A 1.515 -.023 5 1.538 25 92 2605 ---- 1.596B 1.063A 1.063A 1.548 -.023 1.571 3 2610 ---- 1.629B 1.088A 1.088A 1.581 -.023 1.604 2 2615 ---- 1.664B 1.115A 1.115A 1.615 -.023 1.638 2620 ---- 1.698B 1.141A 1.141A 1.649 -.023 1.672 2 2625 ---- 1.731B 1.169A 1.169A 1.683 -.023 1.706 18 2630 ---- 1.768B 1.196A 1.196A 1.718 -.023 1.741 2 3 2635 ---- 1.804B 1.225A 1.225A 1.752 -.024 1.776 1 2650 1.855 1.911B 1.310A 1.911B 1.859 -.023 2 1.882 4 2675 ---- 2.099B 1.459A 1.459A 2.044 -.022 2.066 4 2700 ---- 2.293B 1.618A 1.618A 2.235 -.023 2.258 10 2725 1.911 2.493B 1.784A 2.493B 2.434 -.022 3 2.456 5 2750 ---- 2.701B 1.959A 1.959A 2.638 -.021 2.659 3 2775 ---- 2.913B 2.141A 2.141A 2.848 -.020 2.868 3 2800 ---- 3.129B 2.331A 2.331A 3.062 -.020 3.082 6 2825 ---- 3.349B 2.527A 2.527A 3.280 -.020 3.300 5 2850 ---- 3.573B 2.729A 2.729A 3.502 -.019 3.521 4 2875 ---- 3.799B 2.935A 2.935A 3.727 -.019 3.746 1 2900 ---- 4.028B 3.146A 3.146A 3.955 -.018 3.973 1 2925 4.045 4.259B 3.363A 3.982A 4.185 -.018 1 4.203 4 2950 4.245 4.491B 3.582A 4.215A 4.418 -.017 1 4.435 2 2975 ---- 4.728B 3.804A 3.804A 4.652 -.017 4.669 2 3000 ---- 4.965B 4.030A 4.030A 4.888 -.017 4.905 179 3025 ---- 5.202B 4.257A 4.257A 5.125 -.017 5.142 3050 ---- 5.442B 4.488A 4.488A 5.364 -.016 5.380 2 3075 ---- 5.682B 4.720A 4.720A 5.604 -.016 5.620 1 3100 ---- 5.925B 4.955A 4.955A 5.844 -.016 5.860 5 3125 ---- 6.168B 5.190A 5.190A 6.086 -.016 6.102 1 3150 ---- 6.411B 5.427A 5.427A 6.329 -.015 6.344 3 3175 ---- 6.655B 5.665A 5.665A 6.573 -.014 6.587 3 3200 ---- 6.900B 5.905A 5.905A 6.817 -.014 6.831 1 3225 ---- 7.090B 6.145A 6.145A 7.062 -.014 7.076 2 3250 ---- 7.333B 6.387A 6.387A 7.307 -.013 7.320 3275 ---- 7.576B 6.629A 6.629A 7.553 -.013 7.566 3300 ---- 7.824B 6.872A 6.872A 7.799 -.012 7.811 3325 ---- 8.067B 7.115A 7.115A 8.046 -.012 8.058 3350 ---- 8.318B 7.359A 7.359A 8.293 -.011 8.304 3375 ---- 8.560B 7.604A 7.604A 8.541 -.010 8.551 3400 ---- 8.807B 7.895A 7.895A 8.788 -.010 8.798 1 3425 ---- 9.055B 8.140A 8.140A 9.036 -.009 9.045 1 3450 ---- 9.302B 8.386A 8.386A 9.284 -.009 9.293 3475 ---- 9.555B 8.632A 8.632A 9.533 -.007 9.540 1 3500 ---- 9.799B 8.878A 8.878A 9.781 -.007 9.788 16 3525 ---- 10.047B 9.124A 9.124A 10.030 -.007 10.037 2 3550 ---- 10.295B 9.371A 9.371A 10.278 -.007 10.285 1 3575 ---- 10.544B 9.618A 9.618A 10.527 -.006 10.533 2 3600 ---- 10.793B 9.866A 9.866A 10.776 -.006 10.782 3 3625 ---- 11.042B 10.113A 10.113A 11.025 -.006 11.031 2 3650 ---- 11.296B 10.361A 10.361A 11.274 -.006 11.280 5 3675 ---- 11.541B 10.609A 10.609A 11.523 -.006 11.529 3 3700 ---- 11.791B 10.857A 10.857A 11.772 -.006 11.778 5 3725 ---- 12.041B 11.105A 11.105A 12.022 -.005 12.027 2 3750 ---- 12.291B 11.346A 11.346A 12.271 -.005 12.276 3775 ---- 12.545B 11.601A 11.601A 12.521 -.005 12.526 3800 ---- 12.790B 11.853A 11.853A 12.771 -.004 12.775 3825 ---- 13.040B 12.102A 12.102A 13.020 -.005 13.025 3850 ---- 13.290B 12.351A 12.351A 13.270 -.005 13.275 3875 ---- 13.540B 12.601A 12.601A 13.520 -.004 13.524 3900 ---- 13.790B 12.850A 12.850A 13.770 -.004 13.774 3925 ---- 14.041B 13.098A 13.098A 14.020 -.004 14.024 3950 ---- 14.291B 13.348A 13.348A 14.270 -.004 14.274 3975 ---- 14.541B 13.598A 13.598A 14.520 -.004 14.524 4000 ---- 14.791B 13.848A 13.848A 14.770 -.004 14.774 20 4025 ---- 15.040B 14.100A 14.100A 15.020 -.004 15.024 4050 ---- 15.289B 14.350A 14.350A 15.270 -.004 15.274 4075 ---- 15.539B 14.600A 14.600A 15.520 -.004 15.524 4500 ---- 19.790B 18.846A 18.846A 19.770 -.004 19.774 5000 ---- 24.793B 23.846A 23.846A 24.770 -.004 24.774 6000 ---- 34.788B 33.845A 33.845A 34.770 -.004 34.774 7000 ---- 44.790B 43.844A 43.844A 44.770 -.004 44.774 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.789B 53.844A 53.844A 54.770 -.004 54.774 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.787B 63.843A 63.843A 64.770 -.004 64.774 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 UNCH .006 1 1525 ---- ---- ---- ---- .007 UNCH .007 7 1550 ---- ---- ---- ---- .008 UNCH .008 6 1575 ---- ---- ---- ---- .009 UNCH .009 1600 ---- ---- ---- ---- .010 UNCH .010 1 1625 ---- ---- ---- ---- .012 UNCH .012 1650 ---- ---- ---- ---- .013 UNCH .013 4 1675 ---- ---- ---- ---- .015 +.001 .014 6 1700 ---- ---- ---- ---- .016 UNCH .016 2 1725 ---- ---- ---- ---- .019 +.001 .018 1750 ---- ---- ---- ---- .021 +.001 .020 23 1775 ---- ---- ---- ---- .024 +.001 .023 5 1800 ---- ---- ---- ---- .027 +.001 .026 10 22 1825 ---- ---- ---- ---- .030 +.001 .029 1850 ---- ---- .032A .032A .035 +.002 2 .033 6 1875 ---- ---- .036A .036A .039 +.001 .038 1900 ---- ---- .040A .040A .045 +.002 .043 134 1925 ---- ---- .045A .045A .052 +.002 .050 4 1950 ---- ---- .051A .051A .059 +.001 .058 2 1975 ---- ---- .057A .057A .068 +.001 .067 2000 ---- ---- .063A .063A .079 +.001 .078 1 19 2025 ---- ---- .072A .072A .091 UNCH .091 2050 ---- ---- .082A .082A .104 -.001 .105 5 2075 ---- ---- .093A .093A .120 -.002 .122 4 2100 ---- ---- .106A .106A .138 -.003 .141 10 2125 ---- ---- .120A .120A .159 -.003 .162 4 2150 ---- ---- .136A .136A .183 -.004 1 .187 2175 ---- ---- .155A .155A .210 -.005 9 .215 2 2200 ---- ---- .176A .176A .241 -.007 5 .248 35 2225 ---- ---- .201A .201A .276 -.008 .284 2 2250 ---- ---- .229A .229A .316 -.010 1 .326 7 2275 ---- ---- .259A .259A .362 -.011 .373 2 2300 .315 .423B .294A .294A .414 -.012 1 .426 9 2325 .475 .484B .334A .456A .473 -.012 3 .485 10 2350 ---- ---- .381A .381A .539 -.013 .552 4 2375 ---- .627B .432A .432A .613 -.013 4 .626 11 2400 .514 .711B .490A .669A .694 -.015 101 .709 14 39 2425 .610 .804B .554A .554A .785 -.015 8 .800 40 2450 ---- .904B .625A .625A .884 -.016 .900 2 2475 ---- 1.015B .703A .703A .992 -.017 1.009 5 2500 ---- 1.135B .791A .791A 1.109 -.017 1.126 1 151 2525 ---- 1.263B .887A .887A 1.235 -.017 1.252 40 2550 ---- 1.399B .989A .989A 1.369 -.018 1.387 2 102 2575 ---- 1.543B 1.101A 1.101A 1.511 -.019 1.530 100 2600 1.422 1.697B 1.221A 1.221A 1.662 -.018 1 1.680 6 2625 ---- 1.856B 1.349A 1.349A 1.820 -.019 1.839 5 2650 ---- 2.024B 1.485A 1.485A 1.985 -.019 2.004 3 2675 ---- 2.200B 1.629A 1.629A 2.157 -.019 2.176 2 2700 ---- 2.379B 1.780A 1.780A 2.335 -.020 2.355 2 2725 ---- 2.567B 1.938A 1.938A 2.520 -.019 2.539 2 2750 ---- 2.757B 2.102A 2.102A 2.710 -.019 2.729 2 2775 2.445 2.956B 2.272A 2.272A 2.905 -.019 1 2.924 2800 2.632 3.156B 2.450A 2.450A 3.105 -.018 1 3.123 1 2825 ---- 3.362B 2.632A 2.632A 3.309 -.018 3.327 2850 ---- 3.573B 2.820A 2.820A 3.517 -.018 3.535 2875 ---- 3.787B 3.013A 3.013A 3.729 -.017 3.746 2900 ---- 4.002B 3.210A 3.210A 3.944 -.017 3.961 4 2925 ---- 4.221B 3.412A 3.412A 4.162 -.016 4.178 2 2950 ---- 4.443B 3.617A 3.617A 4.383 -.015 4.398 2975 ---- 4.667B 3.826A 3.826A 4.606 -.015 4.621 3000 ---- 4.896B 4.039A 4.039A 4.831 -.015 4.846 3025 ---- 5.124B 4.253A 4.253A 5.058 -.014 5.072 3050 ---- 5.354B 4.472A 4.472A 5.287 -.014 5.301 3075 ---- 5.586B 4.693A 4.693A 5.517 -.014 5.531 3100 ---- 5.816B 4.915A 4.915A 5.749 -.014 5.763 3125 ---- 6.052B 5.140A 5.140A 5.983 -.013 5.996 3150 ---- 6.288B 5.367A 5.367A 6.218 -.013 6.231 3175 ---- 6.525B 5.595A 5.595A 6.454 -.012 6.466 3200 ---- 6.763B 5.825A 5.825A 6.691 -.012 6.703 3 3225 ---- 7.002B 6.057A 6.057A 6.929 -.012 6.941 3250 ---- 7.240B 6.290A 6.290A 7.168 -.012 7.180 3275 ---- 7.482B 6.525A 6.525A 7.408 -.011 7.419 3300 ---- 7.724B 6.760A 6.760A 7.648 -.011 7.659 3325 ---- 7.966B 6.997A 6.997A 7.890 -.010 7.900 3350 ---- 8.208B 7.234A 7.234A 8.132 -.010 8.142 2 3375 ---- 8.452B 7.472A 7.472A 8.374 -.010 8.384 3400 ---- 8.695B 7.712A 7.712A 8.618 -.009 8.627 3425 ---- 8.940B 7.952A 7.952A 8.861 -.010 8.871 3450 ---- 9.184B 8.192A 8.192A 9.106 -.009 9.115 3475 ---- 9.380B 8.434A 8.434A 9.351 -.008 9.359 3500 ---- ---- 8.675A 8.675A 9.596 -.008 9.604 3525 ---- ---- 8.918A 8.918A 9.841 -.008 9.849 3550 ---- ---- 9.161A 9.161A 10.087 -.007 10.094 3575 ---- ---- 9.405A 9.405A 10.333 -.007 10.340 7 3600 ---- ---- 9.649A 9.649A 10.580 -.007 10.587 4 3625 ---- ---- 9.894A 9.894A 10.827 -.006 10.833 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.556 UNCH 74.556 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 300 1425 ---- ---- ---- ---- .009 UNCH .009 1450 ---- ---- ---- ---- .010 UNCH .010 250 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .013 UNCH .013 244 1525 ---- ---- ---- ---- .015 UNCH .015 1550 ---- ---- ---- ---- .017 +.001 .016 5 1575 ---- ---- ---- ---- .019 +.001 .018 1 1600 ---- ---- ---- ---- .021 UNCH .021 1625 ---- ---- ---- ---- .024 +.001 .023 7 1650 ---- ---- ---- ---- .027 +.001 .026 100 1675 ---- ---- ---- ---- .031 +.001 .030 1 1700 ---- ---- ---- ---- .034 +.001 .033 2 1725 ---- ---- ---- ---- .039 +.001 .038 1750 ---- ---- ---- ---- .044 +.002 .042 301 1775 ---- ---- .046A .046A .049 +.001 .048 2 1800 ---- ---- .051A .051A .055 +.001 .054 148 1825 ---- ---- .057A .057A .062 UNCH .062 19 1850 ---- ---- .064A .064A .070 UNCH .070 188 1875 ---- ---- .071A .071A .080 UNCH .080 127 1900 ---- ---- .078A .078A .090 UNCH .090 44 1925 ---- ---- .088A .088A .102 -.001 .103 7 1950 ---- ---- .098A .098A .115 -.002 .117 15 1975 ---- ---- .110A .110A .130 -.002 .132 5 2000 .140 .149 .123A .146A .147 -.003 2 .150 272 2025 ---- ---- .137A .137A .166 -.004 .170 1 2050 ---- ---- .153A .153A .187 -.005 .192 39 2075 .170 .209B .170 .209B .210 -.006 20 .216 5 2100 .188 .236B .188 .236B .237 -.007 15 .244 142 2125 ---- ---- .213A .213A .266 -.009 .275 72 2150 ---- ---- .238A .238A .299 -.010 .309 225 2175 ---- ---- .266A .266A .336 -.011 .347 16 2200 ---- ---- .295A .295A .378 -.012 .390 251 2225 ---- ---- .328A .328A .424 -.013 .437 11 2250 .372 .483B .366A .366A .475 -.015 1 .490 108 2275 ---- ---- .409A .409A .532 -.016 .548 21 2300 ---- ---- .454A .454A .595 -.018 .613 65 2325 ---- ---- .505A .505A .665 -.019 .684 9 2350 .730 .756B .562A .756B .742 -.020 2 .762 23 29 2375 ---- ---- .625A .625A .826 -.021 .847 2 2400 .738 .935B .694A .694A .918 -.022 10 .940 23 2425 .814 1.035B .770A .770A 1.017 -.023 46 1.040 8 2450 ---- ---- .852A .852A 1.124 -.023 1.147 111 2475 .997 1.262B .941A 1.262B 1.239 -.024 10 1.263 1 2500 ---- 1.387B 1.038A 1.038A 1.361 -.024 1.385 450 2525 ---- 1.518B 1.142A 1.142A 1.491 -.025 1.516 5 2550 ---- 1.656B 1.253A 1.253A 1.628 -.025 1.653 7 155 2575 ---- 1.802B 1.370A 1.370A 1.771 -.026 1.797 23 2600 ---- 1.955B 1.494A 1.494A 1.921 -.027 1.948 405 2625 ---- 2.114B 1.625A 1.625A 2.078 -.027 2.105 1 2650 ---- 2.277B 1.763A 1.763A 2.240 -.028 2.268 4 2675 ---- 2.449B 1.913A 1.913A 2.409 -.028 2.437 31 2700 2.443 2.625B 2.065A 2.065A 2.583 -.029 624 2.612 8 2725 ---- 2.807B 2.222A 2.222A 2.763 -.029 2.792 4 2750 2.649 2.992B 2.385A 2.385A 2.948 -.028 3 2.976 6 2775 ---- 3.182B 2.553A 2.553A 3.137 -.028 3.165 2800 ---- 3.377B 2.726A 2.726A 3.330 -.028 3.358 17 2825 ---- 3.577B 2.903A 2.903A 3.527 -.029 3.556 2 2850 ---- 3.778B 3.085A 3.085A 3.728 -.028 3.756 1 2875 ---- 3.985B 3.273A 3.273A 3.932 -.028 3.960 2900 ---- 4.194B 3.463A 3.463A 4.139 -.028 4.167 2925 ---- 4.405B 3.657A 3.657A 4.349 -.028 4.377 2950 ---- 4.618B 3.856A 3.856A 4.562 -.028 4.590 2975 ---- 4.836B 4.057A 4.057A 4.777 -.028 4.805 3000 ---- 5.056B 4.262A 4.262A 4.995 -.027 5.022 33 3025 ---- 5.276B 4.469A 4.469A 5.216 -.025 5.241 3050 ---- 5.498B 4.679A 4.679A 5.438 -.025 5.463 2 3075 ---- 5.725B 4.893A 4.893A 5.663 -.023 5.686 2 3100 ---- 5.951B 5.107A 5.107A 5.889 -.021 5.910 3125 ---- 6.179B 5.324A 5.324A 6.116 -.021 6.137 3150 ---- 6.407B 5.544A 5.544A 6.344 -.020 6.364 3175 ---- 6.637B 5.766A 5.766A 6.574 -.019 6.593 3200 ---- 6.871B 5.988A 5.988A 6.805 -.019 6.824 7 3225 ---- 7.101B 6.213A 6.213A 7.037 -.018 7.055 3250 ---- 7.337B 6.439A 6.439A 7.270 -.018 7.288 17 3275 ---- 7.572B 6.666A 6.666A 7.504 -.017 7.521 3300 ---- 7.809B 6.896A 6.896A 7.740 -.016 7.756 24 3325 ---- 8.045B 7.126A 7.126A 7.976 -.016 7.992 3350 ---- 8.283B 7.356A 7.356A 8.212 -.016 8.228 3375 ---- 8.520B 7.588A 7.588A 8.450 -.015 8.465 3400 ---- 8.761B 7.821A 7.821A 8.688 -.015 8.703 3425 ---- 9.000B 8.056A 8.056A 8.928 -.014 8.942 3450 ---- 9.241B 8.292A 8.292A 9.167 -.015 9.182 3475 ---- 9.482B 8.528A 8.528A 9.408 -.014 9.422 3500 ---- 9.720B 8.765A 8.765A 9.649 -.013 9.662 3 3525 ---- 9.966B 9.002A 9.002A 9.891 -.013 9.904 3550 ---- 10.208B 9.241A 9.241A 10.133 -.013 10.146 3575 ---- 10.452B 9.480A 9.480A 10.376 -.012 10.388 3600 ---- 10.696B 9.719A 9.719A 10.619 -.012 10.631 3625 ---- 10.940B 9.959A 9.959A 10.863 -.011 10.874 4000 ---- ---- ---- ---- 14.561 -.005 14.566 2 4500 ---- ---- ---- ---- 19.556 UNCH 19.556 5000 ---- ---- ---- ---- 24.556 UNCH 24.556 6000 ---- ---- ---- ---- 34.556 UNCH 34.556 7000 ---- ---- ---- ---- 44.556 UNCH 44.556 8000 ---- ---- ---- ---- 54.556 UNCH 54.556 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.556 UNCH 64.556 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 +.001 .011 1425 ---- ---- ---- ---- .014 +.001 .013 1 1450 ---- ---- ---- ---- .016 +.001 .015 1475 ---- ---- ---- ---- .018 +.001 .017 1500 ---- ---- ---- ---- .020 UNCH .020 10 1525 ---- ---- ---- ---- .023 +.001 .022 1550 ---- ---- ---- ---- .026 UNCH .026 1575 ---- ---- ---- ---- .030 +.001 .029 1600 ---- ---- ---- ---- .033 UNCH .033 1625 ---- ---- ---- ---- .038 +.001 .037 1650 ---- ---- ---- ---- .042 UNCH .042 1675 ---- ---- ---- ---- .047 UNCH .047 1700 ---- ---- .052A .052A .053 UNCH .053 1725 ---- ---- .057A .057A .059 UNCH .059 1750 ---- ---- .062A .062A .066 -.001 .067 1775 ---- ---- .069A .069A .073 -.002 .075 1800 ---- ---- .076A .076A .082 -.001 .083 1 1825 ---- ---- .083A .083A .091 -.002 .093 1850 ---- ---- .092A .092A .102 -.002 .104 1 1 1875 ---- ---- .102A .102A .114 -.003 .117 1900 ---- ---- .113A .113A .127 -.003 .130 1925 ---- ---- .125A .125A .142 -.004 .146 1950 ---- ---- .138A .138A .158 -.005 .163 1975 ---- ---- .153A .153A .176 -.006 .182 2000 ---- ---- .169A .169A .197 -.006 .203 2 2025 ---- ---- .187A .187A .219 -.007 .226 2050 ---- ---- .207A .207A .244 -.008 .252 2075 ---- ---- .228A .228A .272 -.009 .281 2100 ---- ---- .252A .252A .303 -.009 .312 24 2125 ---- ---- .277A .277A .337 -.010 .347 2150 ---- ---- .307A .307A .374 -.012 .386 5 5 2175 ---- ---- .338A .338A .415 -.013 .428 17 2200 .363 .463B .363 .463B .461 -.014 2 .475 2225 ---- ---- .409A .409A .510 -.016 .526 50 2250 .444 .569B .444 .569B .565 -.017 1 .582 2275 ---- ---- .498A .498A .625 -.018 .643 2300 .539 .697B .539 .697B .690 -.020 12 .710 2325 ---- ---- .604A .604A .761 -.021 .782 2350 ---- ---- .664A .664A .838 -.023 .861 10 10 2375 ---- ---- .730A .730A .922 -.023 .945 2400 ---- ---- .801A .801A 1.012 -.025 1.037 2425 ---- ---- .879A .879A 1.109 -.025 1.134 2450 ---- ---- .962A .962A 1.213 -.026 1.239 2475 ---- ---- 1.051A 1.051A 1.323 -.027 1.350 1 2500 ---- ---- 1.147A 1.147A 1.440 -.027 1.467 1 2525 ---- ---- 1.249A 1.249A 1.564 -.027 1.591 3 2550 ---- ---- 1.357A 1.357A 1.694 -.027 1.721 5 5 2575 ---- ---- 1.471A 1.471A 1.831 -.027 1.858 18 2600 ---- ---- 1.590A 1.590A 1.974 -.026 2.000 4 2625 ---- ---- 1.716A 1.716A 2.122 -.026 2.148 2650 ---- 2.303B 1.849A 1.849A 2.276 -.026 2.302 2675 ---- 2.464B 1.985A 1.985A 2.436 -.025 2.461 2700 ---- 2.630B 2.130A 2.130A 2.600 -.026 2.626 2725 ---- 2.802B 2.279A 2.279A 2.770 -.025 2.795 2750 ---- 2.978B 2.433A 2.433A 2.945 -.025 2.970 2775 ---- 3.158B 2.592A 2.592A 3.124 -.024 3.148 2800 ---- 3.342B 2.756A 2.756A 3.307 -.024 3.331 2825 ---- 3.530B 2.925A 2.925A 3.494 -.024 3.518 2850 ---- 3.721B 3.097A 3.097A 3.685 -.023 3.708 2875 ---- 3.916B 3.275A 3.275A 3.879 -.024 3.903 2900 ---- 4.117B 3.456A 3.456A 4.077 -.023 4.100 2925 ---- 4.317B 3.640A 3.640A 4.277 -.024 4.301 2950 ---- 4.523B 3.829A 3.829A 4.481 -.023 4.504 2975 ---- 4.731B 4.022A 4.022A 4.688 -.022 4.710 3000 ---- 4.940B 4.216A 4.216A 4.897 -.022 4.919 3025 ---- 5.153B 4.415A 4.415A 5.108 -.022 5.130 3050 ---- 5.367B 4.616A 4.616A 5.322 -.021 5.343 3075 ---- 5.584B 4.821A 4.821A 5.537 -.021 5.558 3100 ---- 5.803B 5.027A 5.027A 5.755 -.020 5.775 3125 ---- 6.025B 5.236A 5.236A 5.975 -.019 5.994 3150 ---- 6.247B 5.446A 5.446A 6.196 -.019 6.215 3175 ---- 6.471B 5.660A 5.660A 6.419 -.018 6.437 3200 ---- 6.697B 5.874A 5.874A 6.643 -.017 6.660 3225 ---- 6.923B 6.092A 6.092A 6.869 -.016 6.885 3250 ---- 7.151B 6.311A 6.311A 7.096 -.015 7.111 3275 ---- 7.381B 6.530A 6.530A 7.324 -.015 7.339 3300 ---- 7.609B 6.752A 6.752A 7.554 -.014 7.568 3325 ---- 7.842B 6.976A 6.976A 7.784 -.013 7.797 3350 ---- 8.072B 7.200A 7.200A 8.015 -.013 8.028 3375 ---- 8.305B 7.427A 7.427A 8.248 -.012 8.260 1 3400 ---- 8.541B 7.655A 7.655A 8.481 -.012 8.493 3425 ---- 8.774B 7.882A 7.882A 8.715 -.011 8.726 1 3450 ---- 9.009B 8.112A 8.112A 8.950 -.011 8.961 3475 ---- 9.246B 8.342A 8.342A 9.186 -.010 9.196 3500 ---- 9.483B 8.574A 8.574A 9.423 -.009 9.432 1 3525 ---- 9.720B 8.806A 8.806A 9.660 -.009 9.669 3550 ---- 9.960B 9.040A 9.040A 9.899 -.008 9.907 3575 ---- 10.200B 9.273A 9.273A 10.137 -.008 10.145 1 3600 ---- 10.440B 9.509A 9.509A 10.377 -.007 10.384 3625 ---- 10.680B 9.744A 9.744A 10.617 -.006 10.623 3650 ---- 10.920B 9.980A 9.980A 10.857 -.006 10.863 3675 ---- 11.160B 10.217A 10.217A 11.098 -.006 11.104 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .041 +.004 .037 1575 ---- ---- ---- ---- .046 +.004 .042 1600 ---- ---- ---- ---- .051 +.003 .048 1625 ---- ---- ---- ---- .057 +.003 .054 1650 ---- ---- ---- ---- .063 +.002 .061 1675 ---- ---- ---- ---- .070 +.001 .069 1700 ---- ---- .077A .077A .078 UNCH .078 1725 ---- ---- .085A .085A .086 -.001 .087 1750 ---- ---- .093A .093A .095 -.002 .097 1775 ---- ---- .102A .102A .105 -.004 .109 1800 ---- ---- .112A .112A .117 -.004 .121 1825 ---- ---- .123A .123A .130 -.005 .135 1850 ---- ---- .135A .135A .145 -.004 .149 1875 ---- ---- .148A .148A .161 -.005 .166 1900 ---- ---- .162A .162A .179 -.005 .184 1925 ---- ---- .178A .178A .199 -.005 .204 1950 ---- ---- .195A .195A .221 -.005 .226 1975 ---- ---- .215A .215A .244 -.006 .250 2000 ---- ---- .235A .235A .270 -.006 .276 2025 ---- ---- .258A .258A .298 -.007 .305 2050 ---- ---- .283A .283A .329 -.008 .337 2075 ---- ---- .310A .310A .363 -.009 .372 2100 ---- ---- .340A .340A .399 -.011 .410 2125 ---- ---- .372A .372A .439 -.012 .451 2150 ---- ---- .407A .407A .483 -.014 .497 2175 ---- ---- .446A .446A .531 -.015 .546 2200 ---- ---- .488A .488A .584 -.016 .600 2225 ---- ---- .533A .533A .641 -.017 .658 2250 ---- ---- .583A .583A .702 -.019 .721 2275 ---- ---- .636A .636A .769 -.020 .789 2300 ---- ---- .694A .694A .842 -.020 .862 2325 ---- ---- .756A .756A .920 -.021 .941 2350 ---- ---- .823A .823A 1.003 -.022 1.025 2375 ---- ---- .896A .896A 1.093 -.023 1.116 2400 ---- ---- .973A .973A 1.189 -.024 1.213 2425 ---- ---- 1.056A 1.056A 1.291 -.025 1.316 2450 ---- ---- 1.145A 1.145A 1.399 -.026 1.425 2475 ---- ---- 1.243A 1.243A 1.514 -.026 1.540 2500 ---- ---- 1.343A 1.343A 1.635 -.026 1.661 2525 ---- ---- 1.450A 1.450A 1.762 -.027 1.789 2550 ---- ---- 1.562A 1.562A 1.895 -.026 1.921 2575 ---- ---- 1.679A 1.679A 2.033 -.027 2.060 2600 ---- ---- 1.802A 1.802A 2.177 -.026 2.203 2625 ---- ---- 1.931A 1.931A 2.327 -.025 2.352 2650 ---- ---- 2.065A 2.065A 2.481 -.025 2.506 2675 ---- ---- 2.205A 2.205A 2.640 -.024 2.664 2700 ---- ---- 2.349A 2.349A 2.804 -.024 2.828 2725 ---- 2.997B 2.498A 2.498A 2.972 -.023 2.995 2750 ---- 3.170B 2.652A 2.652A 3.144 -.023 3.167 2775 ---- 3.348B 2.811A 2.811A 3.321 -.023 3.344 2800 ---- 3.528B 2.974A 2.974A 3.501 -.023 3.524 2825 ---- 3.713B 3.141A 3.141A 3.686 -.021 3.707 2850 ---- 3.903B 3.312A 3.312A 3.873 -.022 3.895 2875 ---- 4.095B 3.487A 3.487A 4.064 -.021 4.085 2900 ---- 4.290B 3.666A 3.666A 4.258 -.021 4.279 2925 ---- 4.488B 3.848A 3.848A 4.455 -.021 4.476 2950 ---- 4.689B 4.034A 4.034A 4.655 -.021 4.676 2975 ---- 4.893B 4.222A 4.222A 4.857 -.021 4.878 3000 ---- 5.099B 4.414A 4.414A 5.062 -.020 5.082 3025 ---- 5.307B 4.609A 4.609A 5.269 -.020 5.289 3050 ---- 5.518B 4.806A 4.806A 5.479 -.019 5.498 3075 ---- 5.728B 5.006A 5.006A 5.690 -.019 5.709 3100 ---- 5.945B 5.209A 5.209A 5.904 -.018 5.922 3125 ---- 6.161B 5.414A 5.414A 6.119 -.018 6.137 3150 ---- 6.377B 5.621A 5.621A 6.336 -.018 6.354 3175 ---- 6.599B 5.830A 5.830A 6.555 -.017 6.572 3200 ---- 6.818B 6.041A 6.041A 6.775 -.016 6.791 3225 ---- 7.042B 6.254A 6.254A 6.997 -.015 7.012 3250 ---- 7.265B 6.468A 6.468A 7.220 -.015 7.235 3275 ---- 7.490B 6.685A 6.685A 7.444 -.015 7.459 3300 ---- 7.717B 6.902A 6.902A 7.670 -.014 7.684 3325 ---- 7.944B 7.122A 7.122A 7.897 -.013 7.910 3350 ---- 8.173B 7.342A 7.342A 8.125 -.012 8.137 3375 ---- 8.402B 7.565A 7.565A 8.354 -.012 8.366 3400 ---- 8.633B 7.788A 7.788A 8.584 -.011 8.595 3425 ---- 8.864B 8.013A 8.013A 8.815 -.010 8.825 3450 ---- 9.097B 8.238A 8.238A 9.047 -.010 9.057 3475 ---- 9.330B 8.465A 8.465A 9.280 -.009 9.289 3500 ---- 9.564B 8.693A 8.693A 9.514 -.008 9.522 3525 ---- 9.801B 8.922A 8.922A 9.748 -.008 9.756 3550 ---- 10.034B 9.151A 9.151A 9.983 -.008 9.991 3575 ---- 10.272B 9.382A 9.382A 10.219 -.007 10.226 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1 10000 ---- ---- ---- ---- 74.236 +.009 74.227 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .010 +.001 .009 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .014 UNCH .014 1 1225 ---- ---- ---- ---- .016 +.001 .015 400 1250 ---- ---- ---- ---- .018 +.001 .017 1275 ---- ---- ---- ---- .020 +.001 .019 1300 ---- ---- ---- ---- .022 UNCH .022 1325 ---- ---- ---- ---- .025 +.001 .024 1350 ---- ---- ---- ---- .028 +.001 .027 1 1375 ---- ---- ---- ---- .031 +.001 .030 201 1400 ---- ---- ---- ---- .034 +.001 .033 1 1425 ---- ---- ---- ---- .037 UNCH .037 1450 ---- ---- ---- ---- .041 UNCH .041 200 1475 ---- ---- ---- ---- .046 +.001 .045 1500 ---- ---- ---- ---- .050 UNCH .050 2 1525 ---- ---- ---- ---- .056 +.001 .055 1550 ---- ---- ---- ---- .061 UNCH .061 2 1575 ---- ---- ---- ---- .067 UNCH .067 1600 ---- ---- ---- ---- .074 UNCH .074 134 1625 ---- ---- ---- ---- .082 +.001 .081 1650 ---- ---- ---- ---- .090 UNCH .090 8 1675 ---- ---- .098A .098A .099 UNCH .099 1 1700 ---- ---- .105A .105A .109 UNCH .109 2 6 1725 ---- ---- .117A .117A .121 UNCH .121 1750 ---- ---- .128A .128A .133 -.001 .134 4 1775 ---- ---- .139A .139A .147 -.001 .148 10 1800 ---- ---- .152A .152A .162 -.001 .163 10 228 1825 ---- ---- .166A .166A .178 -.002 .180 6 1850 ---- ---- .181A .181A .197 -.002 .199 10 100 1875 ---- ---- .197A .197A .216 -.004 .220 9 1900 ---- ---- .216A .216A .238 -.004 .242 57 1925 ---- ---- .235A .235A .262 -.005 .267 114 1950 ---- ---- .257A .257A .288 -.006 .294 29 1975 ---- ---- .281A .281A .316 -.007 .323 1 2000 ---- ---- .306A .306A .347 -.008 60 .355 118 2025 ---- ---- .333A .333A .381 -.008 .389 10 45 2050 ---- ---- .363A .363A .417 -.010 .427 17 2075 ---- ---- .395A .395A .457 -.011 .468 7 2100 ---- ---- .431A .431A .500 -.012 .512 154 2125 ---- ---- .469A .469A .546 -.014 .560 101 2150 ---- ---- .509A .509A .597 -.014 .611 10 11 2175 ---- ---- .554A .554A .651 -.016 .667 2200 .640 .710B .602A .602A .710 -.017 10 .727 92 2225 ---- ---- .653A .653A .774 -.018 .792 20 2250 ---- ---- .709A .709A .843 -.018 .861 11 2275 ---- ---- .769A .769A .916 -.020 .936 225 2300 ---- ---- .835A .835A .996 -.019 1.015 170 2325 ---- ---- .904A .904A 1.080 -.020 1.100 100 2350 ---- ---- .978A .978A 1.170 -.021 1.191 20 20 2375 1.255 1.255 1.057A 1.255 1.266 -.022 2 1.288 109 2400 ---- ---- 1.141A 1.141A 1.368 -.022 1.390 109 2425 ---- ---- 1.230A 1.230A 1.476 -.022 1.498 7 2450 ---- ---- 1.327A 1.327A 1.589 -.022 1.611 3 2475 ---- ---- 1.428A 1.428A 1.708 -.023 1.731 26 2500 ---- ---- 1.534A 1.534A 1.832 -.023 1.855 20 2525 ---- ---- 1.645A 1.645A 1.962 -.023 1.985 6 2550 1.968 2.111B 1.761A 2.071A 2.098 -.022 7 2.120 10 10 2575 2.100 2.253B 1.883A 1.883A 2.238 -.023 1 2.261 2600 ---- ---- 2.010A 2.010A 2.383 -.023 2.406 15 2625 ---- ---- 2.141A 2.141A 2.533 -.023 2.556 32 2650 ---- ---- 2.278A 2.278A 2.688 -.022 2.710 1 2675 ---- ---- 2.419A 2.419A 2.847 -.022 2.869 2700 ---- ---- 2.565A 2.565A 3.011 -.021 3.032 2725 ---- 3.201B 2.715A 2.715A 3.178 -.021 3.199 2750 ---- 3.372B 2.870A 2.870A 3.350 -.021 3.371 2775 ---- 3.548B 3.029A 3.029A 3.525 -.020 3.545 2800 ---- 3.729B 3.192A 3.192A 3.704 -.020 3.724 1 2825 ---- 3.911B 3.358A 3.358A 3.886 -.020 3.906 2850 ---- 4.097B 3.528A 3.528A 4.072 -.019 4.091 2875 ---- 4.288B 3.702A 3.702A 4.261 -.018 4.279 2900 ---- 4.480B 3.879A 3.879A 4.452 -.018 4.470 2925 ---- 4.675B 4.060A 4.060A 4.646 -.017 4.663 2950 ---- 4.871B 4.243A 4.243A 4.843 -.017 4.860 2975 ---- 5.073B 4.430A 4.430A 5.042 -.016 5.058 3000 4.619 5.273B 4.619 5.273B 5.244 -.015 1 5.259 13 3025 ---- 5.480B 4.811A 4.811A 5.447 -.016 5.463 3050 ---- 5.685B 5.005A 5.005A 5.653 -.015 5.668 3075 ---- 5.895B 5.202A 5.202A 5.861 -.014 5.875 3100 ---- 6.106B 5.401A 5.401A 6.071 -.014 6.085 3125 ---- 6.317B 5.603A 5.603A 6.282 -.014 6.296 3150 ---- 6.530B 5.806A 5.806A 6.496 -.012 6.508 3175 ---- 6.748B 6.012A 6.012A 6.710 -.013 6.723 3200 ---- 6.965B 6.219A 6.219A 6.927 -.012 6.939 3225 ---- 7.182B 6.428A 6.428A 7.145 -.011 7.156 3250 ---- 7.402B 6.639A 6.639A 7.364 -.011 7.375 3275 ---- 7.624B 6.852A 6.852A 7.584 -.011 7.595 15 3300 ---- 7.848B 7.066A 7.066A 7.806 -.011 7.817 1 3325 ---- 8.070B 7.282A 7.282A 8.029 -.010 8.039 3350 ---- 8.295B 7.499A 7.499A 8.253 -.010 8.263 3375 ---- 8.523B 7.717A 7.717A 8.478 -.010 8.488 3400 ---- 8.750B 7.937A 7.937A 8.705 -.009 8.714 3425 ---- 8.976B 8.158A 8.158A 8.932 -.008 8.940 3450 ---- 9.207B 8.380A 8.380A 9.160 -.008 9.168 3475 ---- 9.437B 8.603A 8.603A 9.389 -.008 9.397 3500 ---- 9.666B 8.827A 8.827A 9.619 -.007 9.626 3525 ---- 9.897B 9.052A 9.052A 9.849 -.008 9.857 3550 ---- 10.131B 9.279A 9.279A 10.081 -.007 10.088 3575 ---- 10.362B 9.506A 9.506A 10.313 -.007 10.320 3600 ---- 10.596B 9.734A 9.734A 10.546 -.007 10.553 3625 ---- 10.830B 9.963A 9.963A 10.780 -.006 10.786 3650 ---- 11.065B 10.193A 10.193A 11.014 -.006 11.020 3675 ---- 11.302B 10.423A 10.423A 11.249 -.006 11.255 1 3700 ---- 11.538B 10.654A 10.654A 11.484 -.006 11.490 3725 ---- 11.774B 10.886A 10.886A 11.721 -.005 11.726 3750 ---- 12.010B 11.119A 11.119A 11.957 -.005 11.962 3775 ---- 12.249B 11.352A 11.352A 12.194 -.005 12.199 3800 ---- 12.488B 11.586A 11.586A 12.432 -.005 12.437 3825 ---- 12.728B 11.821A 11.821A 12.671 -.004 12.675 3850 ---- 12.965B 12.056A 12.056A 12.909 -.005 12.914 3875 ---- 13.204B 12.291A 12.291A 13.149 -.004 13.153 3900 ---- 13.446B 12.527A 12.527A 13.388 -.004 13.392 3925 ---- 13.685B 12.764A 12.764A 13.629 -.003 13.632 3950 ---- 13.928B 13.002A 13.002A 13.869 -.003 13.872 3975 ---- 14.169B 13.240A 13.240A 14.110 -.003 14.113 4000 ---- 14.409B 13.478A 13.478A 14.352 -.002 14.354 4025 ---- 14.652B 13.716A 13.716A 14.594 -.002 14.596 4050 ---- 14.896B 13.956A 13.956A 14.836 -.002 14.838 4075 ---- 15.138B 14.195A 14.195A 15.078 -.002 15.080 1 4500 ---- ---- 18.321A 18.321A 19.250 +.004 19.246 2 5000 ---- ---- ---- ---- 24.236 +.009 24.227 6000 ---- ---- ---- ---- 34.236 +.009 34.227 7000 ---- ---- ---- ---- 44.236 +.009 44.227 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.236 +.009 49.227 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.236 +.009 54.227 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 64.236 +.009 64.227 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.918 +.014 73.904 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .022 UNCH .022 1150 ---- ---- ---- ---- .025 UNCH .025 1175 ---- ---- ---- ---- .028 UNCH .028 1200 ---- ---- ---- ---- .032 +.001 .031 1225 ---- ---- ---- ---- .035 UNCH .035 1250 ---- ---- ---- ---- .039 UNCH .039 1275 ---- ---- ---- ---- .044 +.001 .043 1300 ---- ---- ---- ---- .048 UNCH .048 1325 ---- ---- ---- ---- .053 UNCH .053 1350 ---- ---- ---- ---- .059 +.001 .058 1375 ---- ---- ---- ---- .065 +.001 .064 1400 ---- ---- ---- ---- .071 +.001 .070 1425 ---- ---- ---- ---- .078 +.001 .077 1450 ---- ---- ---- ---- .085 +.001 .084 1475 ---- ---- ---- ---- .093 +.001 .092 1500 ---- ---- ---- ---- .101 UNCH .101 1525 ---- ---- ---- ---- .110 UNCH .110 1550 ---- ---- ---- ---- .120 UNCH .120 1575 ---- ---- ---- ---- .131 UNCH .131 1600 ---- ---- ---- ---- .143 +.001 .142 1625 ---- ---- ---- ---- .155 UNCH .155 1 1650 ---- ---- .168A .168A .169 UNCH .169 1675 ---- ---- .181A .181A .184 UNCH .184 1700 ---- ---- .196A .196A .201 UNCH .201 1725 ---- ---- .211A .211A .218 -.001 .219 1750 ---- ---- .228A .228A .238 UNCH .238 1775 ---- ---- .246A .246A .259 -.001 .260 1 1800 ---- ---- .266A .266A .282 -.001 .283 100 1825 ---- ---- .288A .288A .307 -.002 .309 1850 ---- ---- .310A .310A .334 -.002 .336 1875 ---- ---- .335A .335A .363 -.003 .366 1900 ---- ---- .362A .362A .394 -.004 .398 1925 ---- ---- .391A .391A .428 -.004 .432 1950 ---- ---- .422A .422A .465 -.004 .469 1975 ---- ---- .455A .455A .504 -.005 .509 1 2000 ---- ---- .490A .490A .546 -.006 .552 1 2025 ---- ---- .528A .528A .591 -.006 .597 2050 ---- ---- .569A .569A .639 -.007 .646 2075 ---- ---- .612A .612A .690 -.008 .698 2100 ---- ---- .659A .659A .744 -.009 .753 70 2125 ---- ---- .708A .708A .803 -.008 .811 1 2150 ---- ---- .761A .761A .864 -.010 .874 1 2175 ---- ---- .817A .817A .930 -.010 .940 2200 ---- ---- .876A .876A 1.000 -.011 1.011 185 2225 1.039 1.071B .939A 1.071B 1.074 -.011 2 1.085 2 2250 ---- ---- 1.006A 1.006A 1.152 -.012 1.164 8 2275 ---- ---- 1.077A 1.077A 1.234 -.013 1.247 2300 ---- ---- 1.151A 1.151A 1.321 -.013 1.334 2325 ---- ---- 1.230A 1.230A 1.413 -.014 1.427 2350 ---- ---- 1.312A 1.312A 1.510 -.013 1.523 2375 ---- ---- 1.399A 1.399A 1.611 -.014 1.625 2400 ---- ---- 1.491A 1.491A 1.717 -.014 1.731 2425 ---- ---- 1.586A 1.586A 1.828 -.013 1.841 2450 ---- ---- 1.686A 1.686A 1.943 -.013 1.956 1 2475 ---- ---- 1.799A 1.799A 2.064 -.012 2.076 2500 ---- ---- 1.908A 1.908A 2.189 -.011 2.200 125 2525 ---- ---- 2.021A 2.021A 2.318 -.010 2.328 28 2550 ---- ---- 2.139A 2.139A 2.452 -.009 2.461 2575 ---- ---- 2.261A 2.261A 2.590 -.008 2.598 2600 ---- ---- 2.387A 2.387A 2.732 -.008 2.740 1 2625 ---- ---- 2.518A 2.518A 2.878 -.007 2.885 2650 ---- ---- 2.652A 2.652A 3.028 -.007 3.035 120 2675 ---- ---- 2.791A 2.791A 3.182 -.006 3.188 2700 ---- ---- 2.933A 2.933A 3.340 -.005 3.345 20 2725 ---- ---- 3.079A 3.079A 3.501 -.004 3.505 2750 ---- ---- 3.229A 3.229A 3.665 -.004 3.669 2775 ---- ---- 3.383A 3.383A 3.833 -.004 3.837 2800 ---- ---- 3.539A 3.539A 4.004 -.003 4.007 2825 ---- ---- 3.699A 3.699A 4.178 -.003 4.181 2850 ---- ---- 3.863A 3.863A 4.355 -.002 4.357 2875 ---- 4.537B 4.029A 4.029A 4.534 -.002 4.536 2900 ---- 4.721B 4.199A 4.199A 4.717 -.001 4.718 2925 ---- 4.906B 4.371A 4.371A 4.901 -.001 4.902 2950 ---- 5.093B 4.546A 4.546A 5.088 -.001 5.089 2975 ---- 5.283B 4.723A 4.723A 5.278 UNCH 5.278 15 3000 ---- 5.476B 4.904A 4.904A 5.469 UNCH 5.469 3025 ---- 5.670B 5.086A 5.086A 5.663 UNCH 5.663 3050 ---- 5.866B 5.270A 5.270A 5.859 +.001 5.858 3075 ---- 6.064B 5.458A 5.458A 6.057 +.001 6.056 3100 ---- 6.265B 5.647A 5.647A 6.256 +.001 6.255 3125 ---- 6.466B 5.839A 5.839A 6.458 +.002 6.456 3150 ---- 6.669B 6.033A 6.033A 6.661 +.002 6.659 3175 ---- 6.874B 6.228A 6.228A 6.866 +.003 6.863 3200 ---- 7.082B 6.426A 6.426A 7.072 +.003 7.069 3225 ---- 7.290B 6.625A 6.625A 7.280 +.004 7.276 3250 ---- 7.500B 6.826A 6.826A 7.489 +.004 7.485 3275 ---- 7.710B 7.029A 7.029A 7.699 +.004 7.695 3300 ---- 7.922B 7.233A 7.233A 7.911 +.004 7.907 3325 ---- 8.135B 7.438A 7.438A 8.124 +.004 8.120 3350 ---- 8.352B 7.645A 7.645A 8.339 +.005 8.334 3375 ---- 8.566B 7.854A 7.854A 8.554 +.005 8.549 3400 ---- 8.785B 8.064A 8.064A 8.771 +.005 8.766 3425 ---- 9.004B 8.275A 8.275A 8.988 +.005 8.983 3450 ---- 9.221B 8.487A 8.487A 9.207 +.005 9.202 3475 ---- 9.442B 8.700A 8.700A 9.426 +.004 9.422 3500 ---- 9.663B 8.915A 8.915A 9.647 +.005 9.642 3525 ---- 9.886B 9.131A 9.131A 9.868 +.004 9.864 3550 ---- 10.111B 9.348A 9.348A 10.091 +.005 10.086 3575 ---- 10.333B 9.566A 9.566A 10.314 +.004 10.310 3600 ---- 10.558B 9.785A 9.785A 10.539 +.005 10.534 3625 ---- 10.786B 10.004A 10.004A 10.764 +.005 10.759 3650 ---- 11.011B 10.225A 10.225A 10.990 +.005 10.985 3675 ---- 11.238B 10.447A 10.447A 11.216 +.004 11.212 3700 ---- 11.467B 10.669A 10.669A 11.444 +.004 11.440 4000 ---- 14.256B 13.400A 13.400A 14.225 +.004 14.221 5000 ---- ---- ---- ---- 23.928 +.011 23.917 4 7000 ---- ---- ---- ---- 43.918 +.014 43.904 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .188 -.003 .191 1625 ---- ---- ---- ---- .208 -.004 .212 1650 ---- ---- ---- ---- .231 -.003 .234 1675 ---- ---- ---- ---- .255 -.003 .258 1700 ---- ---- ---- ---- .280 -.004 .284 1725 ---- ---- ---- ---- .308 -.004 .312 1750 ---- ---- ---- ---- .337 -.005 .342 1775 ---- ---- ---- ---- .369 -.005 .374 1800 ---- ---- ---- ---- .403 -.005 .408 1825 ---- ---- ---- ---- .438 -.006 .444 1850 ---- ---- ---- ---- .476 -.006 .482 1875 ---- ---- ---- ---- .517 -.005 .522 1900 ---- ---- ---- ---- .559 -.006 .565 1925 ---- ---- ---- ---- .604 -.006 .610 1950 ---- ---- ---- ---- .652 -.006 .658 1975 ---- ---- ---- ---- .702 -.006 .708 2000 ---- ---- ---- ---- .754 -.007 .761 2025 ---- ---- ---- ---- .809 -.007 .816 2050 ---- ---- ---- ---- .867 -.007 .874 2075 ---- ---- ---- ---- .928 -.007 .935 2100 ---- ---- ---- ---- .991 -.008 .999 2125 ---- ---- ---- ---- 1.058 -.008 1.066 2150 ---- ---- ---- ---- 1.127 -.009 1.136 2175 ---- ---- ---- ---- 1.200 -.008 1.208 2200 ---- ---- ---- ---- 1.276 -.009 1.285 2225 ---- ---- ---- ---- 1.355 -.009 1.364 2250 ---- ---- ---- ---- 1.438 -.009 1.447 2275 ---- ---- ---- ---- 1.524 -.009 1.533 2300 ---- ---- ---- ---- 1.614 -.009 1.623 2325 ---- ---- ---- ---- 1.707 -.009 1.716 2350 ---- ---- ---- ---- 1.804 -.009 1.813 2375 ---- ---- ---- ---- 1.905 -.009 1.914 2400 ---- ---- ---- ---- 2.009 -.010 2.019 2425 ---- ---- ---- ---- 2.118 -.009 2.127 2450 ---- ---- ---- ---- 2.230 -.010 2.240 2475 ---- ---- ---- ---- 2.347 -.009 2.356 2500 ---- ---- ---- ---- 2.467 -.010 2.477 2525 ---- ---- ---- ---- 2.592 -.009 2.601 2550 ---- ---- ---- ---- 2.720 -.010 2.730 2575 ---- ---- ---- ---- 2.853 -.010 2.863 2600 ---- ---- ---- ---- 2.990 -.010 3.000 2625 ---- ---- ---- ---- 3.131 -.010 3.141 2650 ---- ---- ---- ---- 3.276 -.010 3.286 2675 ---- ---- ---- ---- 3.426 -.009 3.435 2700 ---- ---- ---- ---- 3.579 -.010 3.589 2725 ---- ---- ---- ---- 3.737 -.009 3.746 2750 ---- ---- ---- ---- 3.898 -.009 3.907 2775 ---- ---- ---- ---- 4.063 -.009 4.072 2800 ---- ---- ---- ---- 4.232 -.009 4.241 2825 ---- ---- ---- ---- 4.404 -.009 4.413 2850 ---- ---- ---- ---- 4.579 -.009 4.588 2875 ---- ---- ---- ---- 4.757 -.009 4.766 2900 ---- ---- ---- ---- 4.939 -.009 4.948 2925 ---- ---- ---- ---- 5.123 -.009 5.132 2950 ---- ---- ---- ---- 5.310 -.009 5.319 2975 ---- ---- ---- ---- 5.500 -.008 5.508 3000 ---- ---- ---- ---- 5.692 -.009 5.701 3025 ---- ---- ---- ---- 5.886 -.009 5.895 3050 ---- ---- ---- ---- 6.083 -.009 6.092 3075 ---- ---- ---- ---- 6.282 -.008 6.290 3100 ---- ---- ---- ---- 6.483 -.008 6.491 3125 ---- ---- ---- ---- 6.685 -.008 6.693 3150 ---- ---- ---- ---- 6.889 -.009 6.898 3175 ---- ---- ---- ---- 7.095 -.008 7.103 3200 ---- ---- ---- ---- 7.303 -.008 7.311 3225 ---- ---- ---- ---- 7.512 -.007 7.519 3250 ---- ---- ---- ---- 7.722 -.008 7.730 3275 ---- ---- ---- ---- 7.933 -.008 7.941 3300 ---- ---- ---- ---- 8.146 -.007 8.153 3325 ---- ---- ---- ---- 8.360 -.007 8.367 3350 ---- ---- ---- ---- 8.575 -.007 8.582 3375 ---- ---- ---- ---- 8.791 -.007 8.798 3400 ---- ---- ---- ---- 9.008 -.007 9.015 3425 ---- ---- ---- ---- 9.227 -.007 9.234 3450 ---- ---- ---- ---- 9.446 -.007 9.453 3475 ---- ---- ---- ---- 9.666 -.007 9.673 3500 ---- ---- ---- ---- 9.887 -.007 9.894 3525 ---- ---- ---- ---- 10.109 -.007 10.116 3550 ---- ---- ---- ---- 10.332 -.007 10.339 3575 ---- ---- ---- ---- 10.556 -.006 10.562 3600 ---- ---- ---- ---- 10.781 -.006 10.787 3625 ---- ---- ---- ---- 11.006 -.006 11.012 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .031 UNCH .031 1025 ---- ---- ---- ---- .034 -.001 .035 1050 ---- ---- ---- ---- .038 -.001 .039 1075 ---- ---- ---- ---- .043 -.001 .044 1100 ---- ---- ---- ---- .047 -.002 .049 1125 ---- ---- ---- ---- .053 -.001 .054 1150 ---- ---- ---- ---- .058 -.001 .059 1175 ---- ---- ---- ---- .064 -.001 .065 1200 ---- ---- ---- ---- .070 -.002 .072 1225 ---- ---- ---- ---- .077 -.001 .078 1250 ---- ---- ---- ---- .084 -.002 .086 1275 ---- ---- ---- ---- .092 -.001 .093 1300 ---- ---- ---- ---- .100 -.002 .102 1325 ---- ---- ---- ---- .109 -.002 .111 1350 ---- ---- ---- ---- .119 -.002 .121 1375 ---- ---- ---- ---- .129 -.002 .131 1400 ---- ---- ---- ---- .141 -.002 .143 1425 ---- ---- ---- ---- .153 -.003 .156 1450 ---- ---- ---- ---- .167 -.003 .170 1475 ---- ---- ---- ---- .182 -.002 .184 1500 ---- ---- ---- ---- .197 -.003 .200 1525 ---- ---- ---- ---- .214 -.003 .217 1550 ---- ---- ---- ---- .231 -.004 .235 1575 ---- ---- ---- ---- .250 -.003 .253 1600 ---- ---- ---- ---- .269 -.004 .273 1625 ---- ---- ---- ---- .290 -.003 .293 1650 ---- ---- ---- ---- .312 -.003 .315 1675 ---- ---- ---- ---- .335 -.004 .339 1700 ---- ---- ---- ---- .359 -.005 .364 1725 ---- ---- ---- ---- .386 -.004 .390 1750 ---- ---- ---- ---- .415 -.004 .419 1775 ---- ---- ---- ---- .445 -.005 .450 1800 ---- ---- ---- ---- .478 -.005 .483 12 1825 ---- ---- ---- ---- .514 -.005 .519 1850 ---- ---- ---- ---- .551 -.006 .557 1875 ---- ---- ---- ---- .592 -.005 .597 1900 ---- ---- ---- ---- .634 -.006 .640 1925 ---- ---- ---- ---- .680 -.005 .685 1950 ---- ---- ---- ---- .727 -.006 .733 1975 ---- ---- ---- ---- .778 -.006 .784 2000 ---- ---- ---- ---- .831 -.007 .838 1 2025 ---- ---- ---- ---- .888 -.006 .894 2050 ---- ---- ---- ---- .948 -.006 .954 2075 ---- ---- ---- ---- 1.010 -.007 1.017 2100 ---- ---- ---- ---- 1.077 -.007 1.084 2125 ---- ---- ---- ---- 1.147 -.007 1.154 2150 ---- ---- ---- ---- 1.220 -.007 1.227 2175 ---- ---- ---- ---- 1.297 -.007 1.304 2200 ---- ---- ---- ---- 1.378 -.007 1.385 2225 ---- ---- ---- ---- 1.462 -.008 1.470 2250 ---- ---- ---- ---- 1.550 -.008 1.558 2275 ---- ---- ---- ---- 1.642 -.008 1.650 2300 ---- ---- ---- ---- 1.737 -.008 1.745 2325 ---- ---- ---- ---- 1.836 -.008 1.844 2350 ---- ---- ---- ---- 1.939 -.008 1.947 2375 ---- ---- ---- ---- 2.046 -.008 2.054 2400 ---- ---- ---- ---- 2.156 -.008 2.164 2425 ---- ---- ---- ---- 2.269 -.008 2.277 2450 ---- ---- ---- ---- 2.386 -.008 2.394 2475 ---- ---- ---- ---- 2.505 -.009 2.514 2500 ---- ---- ---- ---- 2.628 -.009 2.637 2525 ---- ---- ---- ---- 2.755 -.008 2.763 2550 ---- ---- ---- ---- 2.884 -.009 2.893 2575 ---- ---- ---- ---- 3.017 -.009 3.026 2600 ---- ---- ---- ---- 3.154 -.008 3.162 2625 ---- ---- ---- ---- 3.294 -.008 3.302 12 2650 ---- ---- ---- ---- 3.437 -.008 3.445 2675 ---- ---- ---- ---- 3.584 -.008 3.592 2700 ---- ---- ---- ---- 3.735 -.008 3.743 2725 ---- ---- ---- ---- 3.889 -.008 3.897 2750 ---- ---- ---- ---- 4.046 -.009 4.055 2775 ---- ---- ---- ---- 4.208 -.008 4.216 2800 ---- ---- ---- ---- 4.373 -.008 4.381 2825 ---- ---- ---- ---- 4.542 -.008 4.550 2850 ---- ---- ---- ---- 4.715 -.008 4.723 2875 ---- ---- ---- ---- 4.890 -.008 4.898 2900 ---- ---- ---- ---- 5.069 -.008 5.077 2925 ---- ---- ---- ---- 5.251 -.008 5.259 2950 ---- ---- ---- ---- 5.436 -.008 5.444 2975 ---- ---- ---- ---- 5.623 -.008 5.631 3000 ---- ---- ---- ---- 5.812 -.008 5.820 3025 ---- ---- ---- ---- 6.004 -.008 6.012 3050 ---- ---- ---- ---- 6.197 -.008 6.205 3075 ---- ---- ---- ---- 6.393 -.007 6.400 3100 ---- ---- ---- ---- 6.589 -.008 6.597 3125 ---- ---- ---- ---- 6.788 -.007 6.795 3150 ---- ---- ---- ---- 6.987 -.007 6.994 3175 ---- ---- ---- ---- 7.187 -.008 7.195 3200 ---- ---- ---- ---- 7.389 -.007 7.396 3225 ---- ---- ---- ---- 7.591 -.007 7.598 3250 ---- ---- ---- ---- 7.794 -.007 7.801 3275 ---- ---- ---- ---- 7.998 -.006 8.004 3300 ---- ---- ---- ---- 8.202 -.007 8.209 3325 ---- ---- ---- ---- 8.408 -.007 8.415 3350 ---- ---- ---- ---- 8.614 -.007 8.621 3375 ---- ---- ---- ---- 8.822 -.006 8.828 3400 ---- ---- ---- ---- 9.030 -.006 9.036 3425 ---- ---- ---- ---- 9.239 -.006 9.245 3450 ---- ---- ---- ---- 9.449 -.005 9.454 3475 ---- ---- ---- ---- 9.659 -.006 9.665 3500 ---- ---- ---- ---- 9.871 -.005 9.876 3525 ---- ---- ---- ---- 10.083 -.006 10.089 3550 ---- ---- ---- ---- 10.297 -.005 10.302 3575 ---- ---- ---- ---- 10.511 -.005 10.516 3600 ---- ---- ---- ---- 10.726 -.005 10.731 3625 ---- ---- ---- ---- 10.942 -.005 10.947 3650 ---- ---- ---- ---- 11.158 -.005 11.163 3675 ---- ---- ---- ---- 11.376 -.005 11.381 3700 ---- ---- ---- ---- 11.595 -.004 11.599 3725 ---- ---- ---- ---- 11.814 -.004 11.818 3750 ---- ---- ---- ---- 12.034 -.005 12.039 3775 ---- ---- ---- ---- 12.255 -.004 12.259 3800 ---- ---- ---- ---- 12.477 -.004 12.481 3825 ---- ---- ---- ---- 12.699 -.004 12.703 3850 ---- ---- ---- ---- 12.923 -.003 12.926 3875 ---- ---- ---- ---- 13.147 -.003 13.150 3900 ---- ---- ---- ---- 13.371 -.004 13.375 3925 ---- ---- ---- ---- 13.596 -.004 13.600 3950 ---- ---- ---- ---- 13.822 -.004 13.826 3975 ---- ---- ---- ---- 14.049 -.003 14.052 4000 ---- ---- ---- ---- 14.276 -.003 14.279 4025 ---- ---- ---- ---- 14.504 -.003 14.507 4050 ---- ---- ---- ---- 14.732 -.003 14.735 4075 ---- ---- ---- ---- 14.961 -.003 14.964 4100 ---- ---- ---- ---- 15.191 -.002 15.193 4700 ---- ---- ---- ---- 20.831 UNCH 20.831 4900 ---- ---- ---- ---- 22.754 +.001 22.753 725 ---- ---- ---- ---- .006 -.001 .007 750 ---- ---- ---- ---- .008 UNCH .008 775 ---- ---- ---- ---- .009 UNCH .009 800 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- .012 -.001 .013 850 ---- ---- ---- ---- .014 -.001 .015 875 ---- ---- ---- ---- .016 -.001 .017 900 ---- ---- ---- ---- .019 UNCH .019 925 ---- ---- ---- ---- .021 -.001 .022 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .027 -.001 .028 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .062 -.001 .063 1025 ---- ---- ---- ---- .070 -.001 .071 1050 ---- ---- ---- ---- .078 -.001 .079 1075 ---- ---- ---- ---- .087 -.002 .089 1100 ---- ---- ---- ---- .097 -.002 .099 1125 ---- ---- ---- ---- .108 -.001 .109 1150 ---- ---- ---- ---- .119 -.002 .121 1175 ---- ---- ---- ---- .132 -.001 .133 1200 ---- ---- ---- ---- .145 -.001 .146 1225 ---- ---- ---- ---- .159 -.002 .161 1250 ---- ---- ---- ---- .174 -.002 .176 1275 ---- ---- ---- ---- .190 -.002 .192 1300 ---- ---- ---- ---- .206 -.003 .209 1325 ---- ---- ---- ---- .224 -.003 .227 1350 ---- ---- ---- ---- .243 -.003 .246 1375 ---- ---- ---- ---- .263 -.003 .266 1400 ---- ---- ---- ---- .284 -.003 .287 1425 ---- ---- ---- ---- .306 -.003 .309 1450 ---- ---- ---- ---- .330 -.003 .333 1475 ---- ---- ---- ---- .354 -.004 .358 1500 ---- ---- ---- ---- .380 -.003 .383 1525 ---- ---- ---- ---- .407 -.004 .411 1550 ---- ---- ---- ---- .436 -.003 .439 1575 ---- ---- ---- ---- .465 -.004 .469 1600 ---- ---- ---- ---- .496 -.004 .500 1625 ---- ---- ---- ---- .528 -.004 .532 1650 ---- ---- ---- ---- .562 -.004 .566 1675 ---- ---- ---- ---- .597 -.005 .602 1700 ---- ---- ---- ---- .634 -.004 .638 1725 ---- ---- ---- ---- .673 -.004 .677 1750 ---- ---- ---- ---- .712 -.005 .717 1775 ---- ---- ---- ---- .754 -.005 .759 1800 ---- ---- ---- ---- .797 -.005 .802 1825 ---- ---- ---- ---- .843 -.004 .847 1850 ---- ---- ---- ---- .890 -.005 .895 1875 ---- ---- ---- ---- .938 -.006 .944 1900 ---- ---- ---- ---- .989 -.006 .995 1925 ---- ---- ---- ---- 1.042 -.006 1.048 1950 ---- ---- ---- ---- 1.097 -.006 1.103 1975 ---- ---- ---- ---- 1.155 -.005 1.160 2000 ---- ---- ---- ---- 1.214 -.006 1.220 2025 ---- ---- ---- ---- 1.276 -.005 1.281 2050 ---- ---- ---- ---- 1.340 -.006 1.346 2075 ---- ---- ---- ---- 1.407 -.005 1.412 2100 ---- ---- ---- ---- 1.476 -.006 1.482 2125 ---- ---- ---- ---- 1.548 -.006 1.554 2150 ---- ---- ---- ---- 1.622 -.006 1.628 2175 ---- ---- ---- ---- 1.699 -.007 1.706 2200 ---- ---- ---- ---- 1.780 -.006 1.786 2225 ---- ---- ---- ---- 1.863 -.006 1.869 2250 ---- ---- ---- ---- 1.949 -.006 1.955 2275 ---- ---- ---- ---- 2.038 -.006 2.044 2300 ---- ---- ---- ---- 2.130 -.006 2.136 2325 ---- ---- ---- ---- 2.226 -.006 2.232 2350 ---- ---- ---- ---- 2.324 -.007 2.331 2375 ---- ---- ---- ---- 2.427 -.006 2.433 2400 ---- ---- ---- ---- 2.532 -.007 2.539 2425 ---- ---- ---- ---- 2.641 -.007 2.648 2450 ---- ---- ---- ---- 2.754 -.006 2.760 2475 ---- ---- ---- ---- 2.870 -.006 2.876 2500 ---- ---- ---- ---- 2.990 -.006 2.996 2525 ---- ---- ---- ---- 3.113 -.007 3.120 2550 ---- ---- ---- ---- 3.240 -.007 3.247 2575 ---- ---- ---- ---- 3.371 -.007 3.378 2600 ---- ---- ---- ---- 3.506 -.006 3.512 2625 ---- ---- ---- ---- 3.644 -.007 3.651 2650 ---- ---- ---- ---- 3.786 -.007 3.793 2675 ---- ---- ---- ---- 3.932 -.007 3.939 2700 ---- ---- ---- ---- 4.082 -.007 4.089 2725 ---- ---- ---- ---- 4.236 -.007 4.243 2750 ---- ---- ---- ---- 4.394 -.006 4.400 2775 ---- ---- ---- ---- 4.555 -.006 4.561 2800 ---- ---- ---- ---- 4.720 -.006 4.726 2825 ---- ---- ---- ---- 4.888 -.006 4.894 2850 ---- ---- ---- ---- 5.060 -.006 5.066 2875 ---- ---- ---- ---- 5.234 -.006 5.240 2900 ---- ---- ---- ---- 5.412 -.006 5.418 2925 ---- ---- ---- ---- 5.592 -.006 5.598 2950 ---- ---- ---- ---- 5.774 -.007 5.781 2975 ---- ---- ---- ---- 5.960 -.006 5.966 3000 ---- ---- ---- ---- 6.147 -.006 6.153 3025 ---- ---- ---- ---- 6.336 -.006 6.342 3050 ---- ---- ---- ---- 6.528 -.005 6.533 3075 ---- ---- ---- ---- 6.721 -.005 6.726 3100 ---- ---- ---- ---- 6.915 -.006 6.921 3125 ---- ---- ---- ---- 7.111 -.006 7.117 3150 ---- ---- ---- ---- 7.308 -.006 7.314 3175 ---- ---- ---- ---- 7.507 -.005 7.512 3200 ---- ---- ---- ---- 7.706 -.005 7.711 3225 ---- ---- ---- ---- 7.906 -.005 7.911 3250 ---- ---- ---- ---- 8.107 -.005 8.112 3275 ---- ---- ---- ---- 8.308 -.005 8.313 3300 ---- ---- ---- ---- 8.509 -.006 8.515 3325 ---- ---- ---- ---- 8.711 -.006 8.717 3350 ---- ---- ---- ---- 8.914 -.005 8.919 3375 ---- ---- ---- ---- 9.117 -.005 9.122 3400 ---- ---- ---- ---- 9.320 -.005 9.325 3425 ---- ---- ---- ---- 9.524 -.005 9.529 3450 ---- ---- ---- ---- 9.728 -.005 9.733 3475 ---- ---- ---- ---- 9.933 -.005 9.938 3500 ---- ---- ---- ---- 10.138 -.005 10.143 3525 ---- ---- ---- ---- 10.344 -.005 10.349 3550 ---- ---- ---- ---- 10.551 -.004 10.555 3575 ---- ---- ---- ---- 10.758 -.004 10.762 3600 ---- ---- ---- ---- 10.966 -.004 10.970 3625 ---- ---- ---- ---- 11.174 -.004 11.178 3650 ---- ---- ---- ---- 11.383 -.004 11.387 3675 ---- ---- ---- ---- 11.593 -.004 11.597 3700 ---- ---- ---- ---- 11.804 -.004 11.808 3725 ---- ---- ---- ---- 12.015 -.004 12.019 3750 ---- ---- ---- ---- 12.227 -.004 12.231 3775 ---- ---- ---- ---- 12.440 -.004 12.444 3800 ---- ---- ---- ---- 12.654 -.004 12.658 3825 ---- ---- ---- ---- 12.869 -.003 12.872 3850 ---- ---- ---- ---- 13.084 -.003 13.087 3875 ---- ---- ---- ---- 13.300 -.003 13.303 3900 ---- ---- ---- ---- 13.517 -.003 13.520 3925 ---- ---- ---- ---- 13.735 -.003 13.738 3950 ---- ---- ---- ---- 13.953 -.003 13.956 3975 ---- ---- ---- ---- 14.172 -.003 14.175 4000 ---- ---- ---- ---- 14.391 -.003 14.394 4025 ---- ---- ---- ---- 14.612 -.002 14.614 4050 ---- ---- ---- ---- 14.833 -.002 14.835 4075 ---- ---- ---- ---- 15.054 -.002 15.056 4100 ---- ---- ---- ---- 15.276 -.002 15.278 5000 ---- ---- ---- ---- 23.579 +.001 23.578 6000 ---- ---- ---- ---- 33.234 +.004 33.230 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .021 UNCH .021 825 ---- ---- ---- ---- .024 -.001 .025 850 ---- ---- ---- ---- .028 UNCH .028 875 ---- ---- ---- ---- .032 -.001 .033 900 ---- ---- ---- ---- .037 -.001 .038 925 ---- ---- ---- ---- .043 UNCH .043 950 ---- ---- ---- ---- .048 -.001 .049 975 ---- ---- ---- ---- .055 -.001 .056 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .157 -.002 .159 1025 ---- ---- ---- ---- .173 -.001 .174 1050 ---- ---- ---- ---- .189 -.002 .191 1075 ---- ---- ---- ---- .206 -.002 .208 1100 ---- ---- ---- ---- .224 -.002 .226 1125 ---- ---- ---- ---- .244 -.001 .245 1150 ---- ---- ---- ---- .264 -.002 .266 1175 ---- ---- ---- ---- .285 -.002 .287 1200 ---- ---- ---- ---- .307 -.003 .310 1225 ---- ---- ---- ---- .331 -.002 .333 1250 ---- ---- ---- ---- .355 -.003 .358 1275 ---- ---- ---- ---- .381 -.002 .383 1300 ---- ---- ---- ---- .408 -.002 .410 1325 ---- ---- ---- ---- .435 -.003 .438 1350 ---- ---- ---- ---- .464 -.003 .467 1375 ---- ---- ---- ---- .495 -.002 .497 1400 ---- ---- ---- ---- .526 -.003 .529 1425 ---- ---- ---- ---- .558 -.003 .561 1450 ---- ---- ---- ---- .592 -.003 .595 1475 ---- ---- ---- ---- .627 -.003 .630 1500 ---- ---- ---- ---- .664 -.003 .667 1525 ---- ---- ---- ---- .701 -.003 .704 1550 ---- ---- ---- ---- .740 -.003 .743 1575 ---- ---- ---- ---- .780 -.003 .783 1600 ---- ---- ---- ---- .821 -.004 .825 1625 ---- ---- ---- ---- .864 -.004 .868 1650 ---- ---- ---- ---- .908 -.004 .912 1675 ---- ---- ---- ---- .954 -.003 .957 1700 ---- ---- ---- ---- 1.001 -.004 1.005 1725 ---- ---- ---- ---- 1.049 -.004 1.053 1750 ---- ---- ---- ---- 1.099 -.004 1.103 1775 ---- ---- ---- ---- 1.151 -.004 1.155 1800 ---- ---- ---- ---- 1.204 -.004 1.208 1825 ---- ---- ---- ---- 1.259 -.004 1.263 1850 ---- ---- ---- ---- 1.316 -.004 1.320 1875 ---- ---- ---- ---- 1.374 -.005 1.379 1900 ---- ---- ---- ---- 1.435 -.004 1.439 1925 ---- ---- ---- ---- 1.497 -.004 1.501 1950 ---- ---- ---- ---- 1.561 -.004 1.565 1975 ---- ---- ---- ---- 1.627 -.005 1.632 2000 ---- ---- ---- ---- 1.696 -.004 1.700 2025 ---- ---- ---- ---- 1.766 -.004 1.770 2050 ---- ---- ---- ---- 1.839 -.004 1.843 2075 ---- ---- ---- ---- 1.914 -.004 1.918 2100 ---- ---- ---- ---- 1.991 -.004 1.995 2125 ---- ---- ---- ---- 2.070 -.005 2.075 2150 ---- ---- ---- ---- 2.153 -.004 2.157 2175 ---- ---- ---- ---- 2.237 -.005 2.242 2200 ---- ---- ---- ---- 2.325 -.004 2.329 2225 ---- ---- ---- ---- 2.415 -.004 2.419 2250 ---- ---- ---- ---- 2.508 -.004 2.512 2275 ---- ---- ---- ---- 2.603 -.005 2.608 2300 ---- ---- ---- ---- 2.702 -.004 2.706 2325 ---- ---- ---- ---- 2.803 -.005 2.808 2350 ---- ---- ---- ---- 2.908 -.005 2.913 2375 ---- ---- ---- ---- 3.016 -.004 3.020 2400 ---- ---- ---- ---- 3.127 -.004 3.131 2425 ---- ---- ---- ---- 3.241 -.004 3.245 2450 ---- ---- ---- ---- 3.358 -.004 3.362 2475 ---- ---- ---- ---- 3.479 -.004 3.483 2500 ---- ---- ---- ---- 3.603 -.004 3.607 2525 ---- ---- ---- ---- 3.730 -.005 3.735 2550 ---- ---- ---- ---- 3.861 -.005 3.866 2575 ---- ---- ---- ---- 3.996 -.004 4.000 2600 ---- ---- ---- ---- 4.134 -.004 4.138 2625 ---- ---- ---- ---- 4.276 -.004 4.280 2650 ---- ---- ---- ---- 4.422 -.004 4.426 2675 ---- ---- ---- ---- 4.571 -.004 4.575 2700 ---- ---- ---- ---- 4.724 -.004 4.728 2725 ---- ---- ---- ---- 4.880 -.004 4.884 2750 ---- ---- ---- ---- 5.040 -.004 5.044 2775 ---- ---- ---- ---- 5.204 -.004 5.208 2800 ---- ---- ---- ---- 5.372 -.004 5.376 2825 ---- ---- ---- ---- 5.542 -.004 5.546 2850 ---- ---- ---- ---- 5.716 -.004 5.720 2875 ---- ---- ---- ---- 5.893 -.004 5.897 2900 ---- ---- ---- ---- 6.072 -.004 6.076 2925 ---- ---- ---- ---- 6.255 -.003 6.258 2950 ---- ---- ---- ---- 6.439 -.004 6.443 2975 ---- ---- ---- ---- 6.626 -.003 6.629 3000 ---- ---- ---- ---- 6.815 -.003 6.818 3025 ---- ---- ---- ---- 7.006 -.003 7.009 3050 ---- ---- ---- ---- 7.198 -.004 7.202 3075 ---- ---- ---- ---- 7.393 -.003 7.396 3100 ---- ---- ---- ---- 7.588 -.003 7.591 3125 ---- ---- ---- ---- 7.785 -.003 7.788 3150 ---- ---- ---- ---- 7.983 -.003 7.986 3175 ---- ---- ---- ---- 8.182 -.003 8.185 3200 ---- ---- ---- ---- 8.381 -.003 8.384 3225 ---- ---- ---- ---- 8.581 -.003 8.584 3250 ---- ---- ---- ---- 8.782 -.003 8.785 3275 ---- ---- ---- ---- 8.983 -.002 8.985 3300 ---- ---- ---- ---- 9.184 -.002 9.186 3325 ---- ---- ---- ---- 9.385 -.002 9.387 3350 ---- ---- ---- ---- 9.586 -.002 9.588 3375 ---- ---- ---- ---- 9.787 -.003 9.790 3400 ---- ---- ---- ---- 9.989 -.002 9.991 3425 ---- ---- ---- ---- 10.191 -.002 10.193 3450 ---- ---- ---- ---- 10.393 -.002 10.395 3475 ---- ---- ---- ---- 10.595 -.002 10.597 3500 ---- ---- ---- ---- 10.798 -.002 10.800 3525 ---- ---- ---- ---- 11.001 -.002 11.003 3550 ---- ---- ---- ---- 11.205 -.002 11.207 3575 ---- ---- ---- ---- 11.409 -.002 11.411 3600 ---- ---- ---- ---- 11.614 -.001 11.615 3625 ---- ---- ---- ---- 11.819 -.001 11.820 3650 ---- ---- ---- ---- 12.025 -.001 12.026 3675 ---- ---- ---- ---- 12.231 -.001 12.232 3700 ---- ---- ---- ---- 12.438 -.001 12.439 3725 ---- ---- ---- ---- 12.646 -.001 12.647 3750 ---- ---- ---- ---- 12.854 -.001 12.855 3775 ---- ---- ---- ---- 13.064 -.001 13.065 3800 ---- ---- ---- ---- 13.274 UNCH 13.274 3825 ---- ---- ---- ---- 13.484 -.001 13.485 3850 ---- ---- ---- ---- 13.696 UNCH 13.696 3875 ---- ---- ---- ---- 13.908 UNCH 13.908 3900 ---- ---- ---- ---- 14.121 UNCH 14.121 3925 ---- ---- ---- ---- 14.334 -.001 14.335 3950 ---- ---- ---- ---- 14.548 -.001 14.549 3975 ---- ---- ---- ---- 14.763 UNCH 14.763 4000 ---- ---- ---- ---- 14.979 UNCH 14.979 4025 ---- ---- ---- ---- 15.195 UNCH 15.195 4050 ---- ---- ---- ---- 15.411 UNCH 15.411 4075 ---- ---- ---- ---- 15.629 +.001 15.628 4100 ---- ---- ---- ---- 15.846 UNCH 15.846 4125 ---- ---- ---- ---- 16.065 +.001 16.064 925 ---- ---- ---- ---- .117 -.001 .118 950 ---- ---- ---- ---- .130 -.001 .131 975 ---- ---- ---- ---- .143 -.001 .144 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .241 -.002 .243 1025 ---- ---- ---- ---- .262 -.002 .264 1050 ---- ---- ---- ---- .284 -.001 .285 1075 ---- ---- ---- ---- .306 -.002 .308 1100 ---- ---- ---- ---- .330 -.002 .332 1125 ---- ---- ---- ---- .355 -.002 .357 1150 ---- ---- ---- ---- .381 -.002 .383 1175 ---- ---- ---- ---- .408 -.002 .410 1200 ---- ---- ---- ---- .436 -.002 .438 1225 ---- ---- ---- ---- .465 -.002 .467 1250 ---- ---- ---- ---- .496 -.002 .498 1275 ---- ---- ---- ---- .527 -.003 .530 1300 ---- ---- ---- ---- .560 -.002 .562 1325 ---- ---- ---- ---- .594 -.002 .596 1350 ---- ---- ---- ---- .629 -.002 .631 1375 ---- ---- ---- ---- .665 -.002 .667 1400 ---- ---- ---- ---- .702 -.003 .705 1425 ---- ---- ---- ---- .741 -.002 .743 1450 ---- ---- ---- ---- .780 -.003 .783 1475 ---- ---- ---- ---- .821 -.003 .824 1500 ---- ---- ---- ---- .863 -.003 .866 1525 ---- ---- ---- ---- .907 -.003 .910 1550 ---- ---- ---- ---- .951 -.003 .954 1575 ---- ---- ---- ---- .997 -.003 1.000 1600 ---- ---- ---- ---- 1.044 -.003 1.047 1625 ---- ---- ---- ---- 1.092 -.004 1.096 1650 ---- ---- ---- ---- 1.142 -.003 1.145 1675 ---- ---- ---- ---- 1.193 -.003 1.196 1700 ---- ---- ---- ---- 1.245 -.004 1.249 1725 ---- ---- ---- ---- 1.299 -.003 1.302 1750 ---- ---- ---- ---- 1.354 -.003 1.357 1775 ---- ---- ---- ---- 1.411 -.003 1.414 1800 ---- ---- ---- ---- 1.469 -.003 1.472 1825 ---- ---- ---- ---- 1.528 -.004 1.532 1850 ---- ---- ---- ---- 1.590 -.003 1.593 1875 ---- ---- ---- ---- 1.653 -.003 1.656 1900 ---- ---- ---- ---- 1.717 -.004 1.721 1925 ---- ---- ---- ---- 1.784 -.003 1.787 1950 ---- ---- ---- ---- 1.852 -.003 1.855 1975 ---- ---- ---- ---- 1.922 -.004 1.926 2000 ---- ---- ---- ---- 1.994 -.004 1.998 2025 ---- ---- ---- ---- 2.068 -.004 2.072 2050 ---- ---- ---- ---- 2.144 -.004 2.148 2075 ---- ---- ---- ---- 2.222 -.004 2.226 2100 ---- ---- ---- ---- 2.303 -.003 2.306 2125 ---- ---- ---- ---- 2.386 -.003 2.389 2150 ---- ---- ---- ---- 2.471 -.003 2.474 2175 ---- ---- ---- ---- 2.558 -.003 2.561 2200 ---- ---- ---- ---- 2.648 -.003 2.651 2225 ---- ---- ---- ---- 2.740 -.004 2.744 2250 ---- ---- ---- ---- 2.835 -.004 2.839 2275 ---- ---- ---- ---- 2.933 -.003 2.936 2300 ---- ---- ---- ---- 3.033 -.004 3.037 2325 ---- ---- ---- ---- 3.137 -.003 3.140 2350 ---- ---- ---- ---- 3.243 -.003 3.246 2375 ---- ---- ---- ---- 3.352 -.003 3.355 2400 ---- ---- ---- ---- 3.464 -.003 3.467 2425 ---- ---- ---- ---- 3.579 -.003 3.582 2450 ---- ---- ---- ---- 3.697 -.003 3.700 2475 ---- ---- ---- ---- 3.819 -.003 3.822 2500 ---- ---- ---- ---- 3.944 -.002 3.946 2525 ---- ---- ---- ---- 4.072 -.002 4.074 2550 ---- ---- ---- ---- 4.203 -.003 4.206 2575 ---- ---- ---- ---- 4.338 -.003 4.341 2600 ---- ---- ---- ---- 4.476 -.003 4.479 2625 ---- ---- ---- ---- 4.618 -.003 4.621 2650 ---- ---- ---- ---- 4.763 -.003 4.766 2675 ---- ---- ---- ---- 4.912 -.003 4.915 2700 ---- ---- ---- ---- 5.065 -.002 5.067 2725 ---- ---- ---- ---- 5.221 -.003 5.224 2750 ---- ---- ---- ---- 5.381 -.003 5.384 2775 ---- ---- ---- ---- 5.545 -.002 5.547 2800 ---- ---- ---- ---- 5.712 -.003 5.715 2825 ---- ---- ---- ---- 5.883 -.002 5.885 2850 ---- ---- ---- ---- 6.057 -.002 6.059 2875 ---- ---- ---- ---- 6.234 -.002 6.236 2900 ---- ---- ---- ---- 6.414 -.002 6.416 2925 ---- ---- ---- ---- 6.597 -.001 6.598 2950 ---- ---- ---- ---- 6.782 -.002 6.784 2975 ---- ---- ---- ---- 6.970 -.001 6.971 3000 ---- ---- ---- ---- 7.159 -.002 7.161 3025 ---- ---- ---- ---- 7.351 -.002 7.353 3050 ---- ---- ---- ---- 7.545 -.001 7.546 3075 ---- ---- ---- ---- 7.740 -.001 7.741 3100 ---- ---- ---- ---- 7.937 -.001 7.938 3125 ---- ---- ---- ---- 8.135 -.001 8.136 3150 ---- ---- ---- ---- 8.334 -.001 8.335 3175 ---- ---- ---- ---- 8.535 -.001 8.536 3200 ---- ---- ---- ---- 8.736 UNCH 8.736 3225 ---- ---- ---- ---- 8.937 -.001 8.938 3250 ---- ---- ---- ---- 9.139 -.001 9.140 3275 ---- ---- ---- ---- 9.341 -.001 9.342 3300 ---- ---- ---- ---- 9.544 UNCH 9.544 3325 ---- ---- ---- ---- 9.746 UNCH 9.746 3350 ---- ---- ---- ---- 9.948 -.001 9.949 3375 ---- ---- ---- ---- 10.151 UNCH 10.151 3400 ---- ---- ---- ---- 10.353 UNCH 10.353 3425 ---- ---- ---- ---- 10.555 UNCH 10.555 3450 ---- ---- ---- ---- 10.758 UNCH 10.758 3475 ---- ---- ---- ---- 10.960 UNCH 10.960 3500 ---- ---- ---- ---- 11.163 UNCH 11.163 3525 ---- ---- ---- ---- 11.366 UNCH 11.366 3550 ---- ---- ---- ---- 11.570 +.001 11.569 3575 ---- ---- ---- ---- 11.773 UNCH 11.773 3600 ---- ---- ---- ---- 11.977 UNCH 11.977 3625 ---- ---- ---- ---- 12.182 +.001 12.181 3650 ---- ---- ---- ---- 12.387 +.001 12.386 3675 ---- ---- ---- ---- 12.592 +.001 12.591 3700 ---- ---- ---- ---- 12.798 +.001 12.797 3725 ---- ---- ---- ---- 13.005 +.001 13.004 3750 ---- ---- ---- ---- 13.212 +.001 13.211 3775 ---- ---- ---- ---- 13.420 +.001 13.419 3800 ---- ---- ---- ---- 13.628 +.001 13.627 3825 ---- ---- ---- ---- 13.838 +.002 13.836 3850 ---- ---- ---- ---- 14.048 +.002 14.046 3875 ---- ---- ---- ---- 14.259 +.002 14.257 3900 ---- ---- ---- ---- 14.470 +.002 14.468 3925 ---- ---- ---- ---- 14.682 +.002 14.680 3950 ---- ---- ---- ---- 14.895 +.002 14.893 3975 ---- ---- ---- ---- 15.108 +.002 15.106 4000 ---- ---- ---- ---- 15.322 +.002 15.320 4025 ---- ---- ---- ---- 15.536 +.002 15.534 4050 ---- ---- ---- ---- 15.751 +.002 15.749 4075 ---- ---- ---- ---- 15.967 +.002 15.965 4100 ---- ---- ---- ---- 16.183 +.002 16.181 4125 ---- ---- ---- ---- 16.400 +.003 16.397 925 ---- ---- ---- ---- .186 -.001 .187 950 ---- ---- ---- ---- .203 -.002 .205 975 ---- ---- ---- ---- .222 -.001 .223 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .390 -.001 .391 1050 ---- ---- ---- ---- .418 -.001 .419 1075 ---- ---- ---- ---- .446 -.002 .448 1100 ---- ---- ---- ---- .476 -.002 .478 1125 ---- ---- ---- ---- .507 -.002 .509 1150 ---- ---- ---- ---- .540 -.001 .541 1175 ---- ---- ---- ---- .573 -.002 .575 1200 ---- ---- ---- ---- .607 -.002 .609 1225 ---- ---- ---- ---- .642 -.002 .644 1250 ---- ---- ---- ---- .679 -.002 .681 1275 ---- ---- ---- ---- .716 -.002 .718 1300 ---- ---- ---- ---- .755 -.002 .757 1325 ---- ---- ---- ---- .795 -.002 .797 1350 ---- ---- ---- ---- .835 -.002 .837 1375 ---- ---- ---- ---- .877 -.002 .879 1400 ---- ---- ---- ---- .920 -.002 .922 1425 ---- ---- ---- ---- .964 -.002 .966 1450 ---- ---- ---- ---- 1.009 -.002 1.011 1475 ---- ---- ---- ---- 1.055 -.003 1.058 1500 ---- ---- ---- ---- 1.102 -.003 1.105 1525 ---- ---- ---- ---- 1.151 -.002 1.153 1550 ---- ---- ---- ---- 1.200 -.003 1.203 1575 ---- ---- ---- ---- 1.251 -.002 1.253 1600 ---- ---- ---- ---- 1.302 -.003 1.305 1625 ---- ---- ---- ---- 1.355 -.003 1.358 1650 ---- ---- ---- ---- 1.409 -.002 1.411 1675 ---- ---- ---- ---- 1.464 -.002 1.466 1700 ---- ---- ---- ---- 1.520 -.002 1.522 1725 ---- ---- ---- ---- 1.577 -.002 1.579 1750 ---- ---- ---- ---- 1.635 -.003 1.638 1775 ---- ---- ---- ---- 1.695 -.002 1.697 1800 ---- ---- ---- ---- 1.755 -.003 1.758 1825 ---- ---- ---- ---- 1.818 -.002 1.820 1850 ---- ---- ---- ---- 1.881 -.003 1.884 1875 ---- ---- ---- ---- 1.946 -.002 1.948 1900 ---- ---- ---- ---- 2.012 -.002 2.014 1925 ---- ---- ---- ---- 2.080 -.002 2.082 1950 ---- ---- ---- ---- 2.149 -.002 2.151 1975 ---- ---- ---- ---- 2.220 -.002 2.222 2000 ---- ---- ---- ---- 2.292 -.002 2.294 2025 ---- ---- ---- ---- 2.366 -.002 2.368 2050 ---- ---- ---- ---- 2.442 -.002 2.444 2075 ---- ---- ---- ---- 2.519 -.003 2.522 2100 ---- ---- ---- ---- 2.599 -.002 2.601 2125 ---- ---- ---- ---- 2.680 -.003 2.683 2150 ---- ---- ---- ---- 2.764 -.002 2.766 2175 ---- ---- ---- ---- 2.849 -.002 2.851 2200 ---- ---- ---- ---- 2.937 -.002 2.939 2225 ---- ---- ---- ---- 3.027 -.002 3.029 2250 ---- ---- ---- ---- 3.119 -.002 3.121 2275 ---- ---- ---- ---- 3.213 -.002 3.215 2300 ---- ---- ---- ---- 3.310 -.002 3.312 2325 ---- ---- ---- ---- 3.409 -.002 3.411 2350 ---- ---- ---- ---- 3.511 -.002 3.513 2375 ---- ---- ---- ---- 3.615 -.002 3.617 2400 ---- ---- ---- ---- 3.722 -.002 3.724 2425 ---- ---- ---- ---- 3.832 -.002 3.834 2450 ---- ---- ---- ---- 3.945 -.002 3.947 2475 ---- ---- ---- ---- 4.061 -.001 4.062 2500 ---- ---- ---- ---- 4.179 -.002 4.181 2525 ---- ---- ---- ---- 4.301 -.001 4.302 2550 ---- ---- ---- ---- 4.426 -.001 4.427 2575 ---- ---- ---- ---- 4.554 -.001 4.555 2600 ---- ---- ---- ---- 4.685 -.001 4.686 2625 ---- ---- ---- ---- 4.820 -.001 4.821 2650 ---- ---- ---- ---- 4.958 -.001 4.959 2675 ---- ---- ---- ---- 5.099 -.001 5.100 2700 ---- ---- ---- ---- 5.244 -.001 5.245 2725 ---- ---- ---- ---- 5.392 -.001 5.393 2750 ---- ---- ---- ---- 5.544 -.001 5.545 2775 ---- ---- ---- ---- 5.700 -.001 5.701 2800 ---- ---- ---- ---- 5.860 UNCH 5.860 2825 ---- ---- ---- ---- 6.023 UNCH 6.023 2850 ---- ---- ---- ---- 6.189 UNCH 6.189 2875 ---- ---- ---- ---- 6.360 UNCH 6.360 2900 ---- ---- ---- ---- 6.534 UNCH 6.534 2925 ---- ---- ---- ---- 6.711 UNCH 6.711 2950 ---- ---- ---- ---- 6.891 UNCH 6.891 2975 ---- ---- ---- ---- 7.074 UNCH 7.074 3000 ---- ---- ---- ---- 7.260 +.001 7.259 3025 ---- ---- ---- ---- 7.448 UNCH 7.448 3050 ---- ---- ---- ---- 7.639 +.001 7.638 3075 ---- ---- ---- ---- 7.832 +.001 7.831 3100 ---- ---- ---- ---- 8.027 +.001 8.026 3125 ---- ---- ---- ---- 8.223 +.001 8.222 3150 ---- ---- ---- ---- 8.422 +.001 8.421 3175 ---- ---- ---- ---- 8.621 +.001 8.620 3200 ---- ---- ---- ---- 8.822 +.001 8.821 3225 ---- ---- ---- ---- 9.024 +.002 9.022 3250 ---- ---- ---- ---- 9.227 +.002 9.225 3275 ---- ---- ---- ---- 9.430 +.002 9.428 3300 ---- ---- ---- ---- 9.634 +.002 9.632 3325 ---- ---- ---- ---- 9.838 +.002 9.836 3350 ---- ---- ---- ---- 10.042 +.002 10.040 3375 ---- ---- ---- ---- 10.246 +.003 10.243 3400 ---- ---- ---- ---- 10.449 +.002 10.447 3425 ---- ---- ---- ---- 10.653 +.003 10.650 3450 ---- ---- ---- ---- 10.856 +.003 10.853 3475 ---- ---- ---- ---- 11.059 +.003 11.056 3500 ---- ---- ---- ---- 11.262 +.003 11.259 3525 ---- ---- ---- ---- 11.465 +.003 11.462 3550 ---- ---- ---- ---- 11.668 +.003 11.665 3575 ---- ---- ---- ---- 11.870 +.003 11.867 3600 ---- ---- ---- ---- 12.073 +.003 12.070 3625 ---- ---- ---- ---- 12.277 +.004 12.273 3650 ---- ---- ---- ---- 12.480 +.003 12.477 3675 ---- ---- ---- ---- 12.683 +.003 12.680 3700 ---- ---- ---- ---- 12.887 +.003 12.884 3725 ---- ---- ---- ---- 13.091 +.003 13.088 3750 ---- ---- ---- ---- 13.296 +.004 13.292 3775 ---- ---- ---- ---- 13.501 +.004 13.497 3800 ---- ---- ---- ---- 13.707 +.004 13.703 3825 ---- ---- ---- ---- 13.913 +.004 13.909 3850 ---- ---- ---- ---- 14.120 +.004 14.116 3875 ---- ---- ---- ---- 14.327 +.004 14.323 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .488 -.002 .490 1050 ---- ---- ---- ---- .521 -.001 .522 1075 ---- ---- ---- ---- .554 -.001 .555 1100 ---- ---- ---- ---- .588 -.002 .590 1125 ---- ---- ---- ---- .624 -.001 .625 1150 ---- ---- ---- ---- .660 -.002 .662 1175 ---- ---- ---- ---- .698 -.001 .699 1200 ---- ---- ---- ---- .736 -.002 .738 1225 ---- ---- ---- ---- .776 -.002 .778 1250 ---- ---- ---- ---- .817 -.001 .818 1275 ---- ---- ---- ---- .858 -.002 .860 1300 ---- ---- ---- ---- .901 -.002 .903 1325 ---- ---- ---- ---- .945 -.002 .947 1350 ---- ---- ---- ---- .990 -.002 .992 1375 ---- ---- ---- ---- 1.036 -.002 1.038 1400 ---- ---- ---- ---- 1.083 -.002 1.085 1425 ---- ---- ---- ---- 1.131 -.002 1.133 1450 ---- ---- ---- ---- 1.180 -.002 1.182 1475 ---- ---- ---- ---- 1.230 -.002 1.232 1500 ---- ---- ---- ---- 1.281 -.002 1.283 1525 ---- ---- ---- ---- 1.333 -.002 1.335 1550 ---- ---- ---- ---- 1.386 -.002 1.388 1575 ---- ---- ---- ---- 1.440 -.002 1.442 1600 ---- ---- ---- ---- 1.496 -.001 1.497 1625 ---- ---- ---- ---- 1.552 -.002 1.554 1650 ---- ---- ---- ---- 1.609 -.002 1.611 1675 ---- ---- ---- ---- 1.667 -.002 1.669 1700 ---- ---- ---- ---- 1.726 -.002 1.728 1725 ---- ---- ---- ---- 1.787 -.002 1.789 1750 ---- ---- ---- ---- 1.848 -.002 1.850 1775 ---- ---- ---- ---- 1.911 -.002 1.913 1800 ---- ---- ---- ---- 1.975 -.001 1.976 1825 ---- ---- ---- ---- 2.040 -.001 2.041 1850 ---- ---- ---- ---- 2.106 -.002 2.108 1875 ---- ---- ---- ---- 2.173 -.002 2.175 1900 ---- ---- ---- ---- 2.242 -.002 2.244 1925 ---- ---- ---- ---- 2.313 -.001 2.314 1950 ---- ---- ---- ---- 2.384 -.002 2.386 1975 ---- ---- ---- ---- 2.458 -.001 2.459 2000 ---- ---- ---- ---- 2.532 -.002 2.534 2025 ---- ---- ---- ---- 2.609 -.001 2.610 2050 ---- ---- ---- ---- 2.687 -.001 2.688 2075 ---- ---- ---- ---- 2.767 -.001 2.768 2100 ---- ---- ---- ---- 2.848 -.002 2.850 2125 ---- ---- ---- ---- 2.932 -.001 2.933 2150 ---- ---- ---- ---- 3.017 -.002 3.019 2175 ---- ---- ---- ---- 3.105 -.001 3.106 2200 ---- ---- ---- ---- 3.194 -.001 3.195 2225 ---- ---- ---- ---- 3.286 -.001 3.287 2250 ---- ---- ---- ---- 3.380 UNCH 3.380 2275 ---- ---- ---- ---- 3.476 UNCH 3.476 2300 ---- ---- ---- ---- 3.574 -.001 3.575 2325 ---- ---- ---- ---- 3.675 -.001 3.676 2350 ---- ---- ---- ---- 3.778 -.001 3.779 2375 ---- ---- ---- ---- 3.884 -.001 3.885 2400 ---- ---- ---- ---- 3.993 UNCH 3.993 2425 ---- ---- ---- ---- 4.104 -.001 4.105 2450 ---- ---- ---- ---- 4.218 -.001 4.219 2475 ---- ---- ---- ---- 4.335 -.001 4.336 2500 ---- ---- ---- ---- 4.455 UNCH 4.455 2525 ---- ---- ---- ---- 4.578 UNCH 4.578 2550 ---- ---- ---- ---- 4.704 UNCH 4.704 2575 ---- ---- ---- ---- 4.834 UNCH 4.834 2600 ---- ---- ---- ---- 4.966 UNCH 4.966 2625 ---- ---- ---- ---- 5.102 UNCH 5.102 2650 ---- ---- ---- ---- 5.241 UNCH 5.241 2675 ---- ---- ---- ---- 5.384 +.001 5.383 2700 ---- ---- ---- ---- 5.530 +.001 5.529 2725 ---- ---- ---- ---- 5.680 +.001 5.679 2750 ---- ---- ---- ---- 5.833 +.001 5.832 2775 ---- ---- ---- ---- 5.990 +.001 5.989 2800 ---- ---- ---- ---- 6.150 +.001 6.149 2825 ---- ---- ---- ---- 6.315 +.002 6.313 2850 ---- ---- ---- ---- 6.483 +.002 6.481 2875 ---- ---- ---- ---- 6.655 +.002 6.653 2900 ---- ---- ---- ---- 6.830 +.002 6.828 2925 ---- ---- ---- ---- 7.009 +.002 7.007 2950 ---- ---- ---- ---- 7.190 +.002 7.188 2975 ---- ---- ---- ---- 7.375 +.002 7.373 3000 ---- ---- ---- ---- 7.562 +.002 7.560 3025 ---- ---- ---- ---- 7.752 +.002 7.750 3050 ---- ---- ---- ---- 7.944 +.002 7.942 3075 ---- ---- ---- ---- 8.139 +.003 8.136 3100 ---- ---- ---- ---- 8.335 +.003 8.332 3125 ---- ---- ---- ---- 8.533 +.003 8.530 3150 ---- ---- ---- ---- 8.733 +.003 8.730 3175 ---- ---- ---- ---- 8.934 +.003 8.931 3200 ---- ---- ---- ---- 9.136 +.003 9.133 3225 ---- ---- ---- ---- 9.339 +.003 9.336 3250 ---- ---- ---- ---- 9.543 +.004 9.539 3275 ---- ---- ---- ---- 9.747 +.003 9.744 3300 ---- ---- ---- ---- 9.952 +.004 9.948 3325 ---- ---- ---- ---- 10.157 +.004 10.153 3350 ---- ---- ---- ---- 10.362 +.004 10.358 3375 ---- ---- ---- ---- 10.567 +.004 10.563 3400 ---- ---- ---- ---- 10.772 +.005 10.767 3425 ---- ---- ---- ---- 10.976 +.005 10.971 3450 ---- ---- ---- ---- 11.179 +.004 11.175 3475 ---- ---- ---- ---- 11.383 +.005 11.378 3500 ---- ---- ---- ---- 11.586 +.004 11.582 3525 ---- ---- ---- ---- 11.789 +.004 11.785 3550 ---- ---- ---- ---- 11.993 +.005 11.988 3575 ---- ---- ---- ---- 12.196 +.006 12.190 3600 ---- ---- ---- ---- 12.399 +.006 12.393 3625 ---- ---- ---- ---- 12.602 +.006 12.596 3650 ---- ---- ---- ---- 12.805 +.005 12.800 3675 ---- ---- ---- ---- 13.008 +.005 13.003 3700 ---- ---- ---- ---- 13.212 +.006 13.206 3725 ---- ---- ---- ---- 13.416 +.006 13.410 3750 ---- ---- ---- ---- 13.621 +.006 13.615 3775 ---- ---- ---- ---- 13.825 +.006 13.819 3800 ---- ---- ---- ---- 14.031 +.007 14.024 3825 ---- ---- ---- ---- 14.236 +.006 14.230 3850 ---- ---- ---- ---- 14.443 +.007 14.436 3875 ---- ---- ---- ---- 14.650 +.007 14.643 3900 ---- ---- ---- ---- 14.858 +.007 14.851 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .639 -.002 .641 1050 ---- ---- ---- ---- .678 -.001 .679 1075 ---- ---- ---- ---- .717 -.001 .718 1100 ---- ---- ---- ---- .757 -.001 .758 1125 ---- ---- ---- ---- .798 -.002 .800 1150 ---- ---- ---- ---- .841 -.001 .842 1175 ---- ---- ---- ---- .884 -.002 .886 1200 ---- ---- ---- ---- .929 -.001 .930 1225 ---- ---- ---- ---- .974 -.001 .975 1250 ---- ---- ---- ---- 1.021 -.001 1.022 1275 ---- ---- ---- ---- 1.068 -.001 1.069 1300 ---- ---- ---- ---- 1.117 -.001 1.118 1325 ---- ---- ---- ---- 1.166 -.001 1.167 1350 ---- ---- ---- ---- 1.216 -.002 1.218 1375 ---- ---- ---- ---- 1.268 -.001 1.269 1400 ---- ---- ---- ---- 1.320 -.001 1.321 1425 ---- ---- ---- ---- 1.373 -.002 1.375 1450 ---- ---- ---- ---- 1.428 -.001 1.429 1475 ---- ---- ---- ---- 1.483 -.001 1.484 1500 ---- ---- ---- ---- 1.539 -.001 1.540 1525 ---- ---- ---- ---- 1.596 -.001 1.597 1550 ---- ---- ---- ---- 1.654 -.001 1.655 1575 ---- ---- ---- ---- 1.713 -.001 1.714 1600 ---- ---- ---- ---- 1.773 -.001 1.774 1625 ---- ---- ---- ---- 1.834 -.001 1.835 1650 ---- ---- ---- ---- 1.896 -.001 1.897 1675 ---- ---- ---- ---- 1.958 -.001 1.959 1700 ---- ---- ---- ---- 2.022 -.001 2.023 1725 ---- ---- ---- ---- 2.087 -.001 2.088 1750 ---- ---- ---- ---- 2.152 -.001 2.153 1775 ---- ---- ---- ---- 2.219 UNCH 2.219 1800 ---- ---- ---- ---- 2.286 -.001 2.287 1825 ---- ---- ---- ---- 2.355 -.001 2.356 1850 ---- ---- ---- ---- 2.425 UNCH 2.425 1875 ---- ---- ---- ---- 2.496 UNCH 2.496 1900 ---- ---- ---- ---- 2.568 UNCH 2.568 1925 ---- ---- ---- ---- 2.641 -.001 2.642 1950 ---- ---- ---- ---- 2.716 UNCH 2.716 1975 ---- ---- ---- ---- 2.792 UNCH 2.792 2000 ---- ---- ---- ---- 2.870 UNCH 2.870 2025 ---- ---- ---- ---- 2.949 UNCH 2.949 2050 ---- ---- ---- ---- 3.029 UNCH 3.029 2075 ---- ---- ---- ---- 3.111 UNCH 3.111 2100 ---- ---- ---- ---- 3.195 UNCH 3.195 2125 ---- ---- ---- ---- 3.281 +.001 3.280 2150 ---- ---- ---- ---- 3.368 UNCH 3.368 2175 ---- ---- ---- ---- 3.457 UNCH 3.457 2200 ---- ---- ---- ---- 3.548 UNCH 3.548 2225 ---- ---- ---- ---- 3.641 UNCH 3.641 2250 ---- ---- ---- ---- 3.736 UNCH 3.736 2275 ---- ---- ---- ---- 3.834 +.001 3.833 2300 ---- ---- ---- ---- 3.933 UNCH 3.933 2325 ---- ---- ---- ---- 4.035 +.001 4.034 2350 ---- ---- ---- ---- 4.139 +.001 4.138 2375 ---- ---- ---- ---- 4.246 +.001 4.245 2400 ---- ---- ---- ---- 4.355 +.001 4.354 2425 ---- ---- ---- ---- 4.467 +.001 4.466 2450 ---- ---- ---- ---- 4.582 +.002 4.580 2475 ---- ---- ---- ---- 4.699 +.002 4.697 2500 ---- ---- ---- ---- 4.819 +.002 4.817 2525 ---- ---- ---- ---- 4.942 +.002 4.940 2550 ---- ---- ---- ---- 5.068 +.002 5.066 2575 ---- ---- ---- ---- 5.198 +.003 5.195 2600 ---- ---- ---- ---- 5.330 +.002 5.328 2625 ---- ---- ---- ---- 5.465 +.002 5.463 2650 ---- ---- ---- ---- 5.604 +.002 5.602 2675 ---- ---- ---- ---- 5.746 +.002 5.744 2700 ---- ---- ---- ---- 5.892 +.003 5.889 2725 ---- ---- ---- ---- 6.041 +.003 6.038 2750 ---- ---- ---- ---- 6.194 +.003 6.191 2775 ---- ---- ---- ---- 6.350 +.003 6.347 2800 ---- ---- ---- ---- 6.510 +.003 6.507 2825 ---- ---- ---- ---- 6.674 +.004 6.670 2850 ---- ---- ---- ---- 6.841 +.003 6.838 2875 ---- ---- ---- ---- 7.013 +.004 7.009 2900 ---- ---- ---- ---- 7.188 +.004 7.184 2925 ---- ---- ---- ---- 7.366 +.004 7.362 2950 ---- ---- ---- ---- 7.548 +.004 7.544 2975 ---- ---- ---- ---- 7.733 +.004 7.729 3000 ---- ---- ---- ---- 7.921 +.005 7.916 3025 ---- ---- ---- ---- 8.112 +.005 8.107 3050 ---- ---- ---- ---- 8.305 +.005 8.300 3075 ---- ---- ---- ---- 8.500 +.005 8.495 3100 ---- ---- ---- ---- 8.698 +.005 8.693 3125 ---- ---- ---- ---- 8.897 +.005 8.892 3150 ---- ---- ---- ---- 9.099 +.006 9.093 3175 ---- ---- ---- ---- 9.302 +.006 9.296 3200 ---- ---- ---- ---- 9.506 +.006 9.500 3225 ---- ---- ---- ---- 9.711 +.006 9.705 3250 ---- ---- ---- ---- 9.917 +.006 9.911 3275 ---- ---- ---- ---- 10.124 +.007 10.117 3300 ---- ---- ---- ---- 10.331 +.007 10.324 3325 ---- ---- ---- ---- 10.538 +.006 10.532 3350 ---- ---- ---- ---- 10.746 +.007 10.739 3375 ---- ---- ---- ---- 10.953 +.007 10.946 3400 ---- ---- ---- ---- 11.160 +.007 11.153 3425 ---- ---- ---- ---- 11.367 +.007 11.360 3450 ---- ---- ---- ---- 11.573 +.007 11.566 3475 ---- ---- ---- ---- 11.779 +.008 11.771 3500 ---- ---- ---- ---- 11.984 +.008 11.976 3525 ---- ---- ---- ---- 12.189 +.008 12.181 3550 ---- ---- ---- ---- 12.394 +.008 12.386 3575 ---- ---- ---- ---- 12.598 +.008 12.590 3600 ---- ---- ---- ---- 12.802 +.008 12.794 3625 ---- ---- ---- ---- 13.007 +.009 12.998 3650 ---- ---- ---- ---- 13.211 +.009 13.202 3675 ---- ---- ---- ---- 13.415 +.009 13.406 3700 ---- ---- ---- ---- 13.619 +.009 13.610 3725 ---- ---- ---- ---- 13.824 +.009 13.815 3750 ---- ---- ---- ---- 14.029 +.010 14.019 3775 ---- ---- ---- ---- 14.234 +.010 14.224 3800 ---- ---- ---- ---- 14.439 +.009 14.430 3825 ---- ---- ---- ---- 14.645 +.010 14.635 3850 ---- ---- ---- ---- 14.851 +.009 14.842 3875 ---- ---- ---- ---- 15.058 +.010 15.048 3900 ---- ---- ---- ---- 15.266 +.010 15.256 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.256 -.001 1.257 1325 ---- ---- ---- ---- 1.309 UNCH 1.309 1350 ---- ---- ---- ---- 1.362 -.001 1.363 1375 ---- ---- ---- ---- 1.417 UNCH 1.417 1400 ---- ---- ---- ---- 1.472 -.001 1.473 1425 ---- ---- ---- ---- 1.528 -.001 1.529 1450 ---- ---- ---- ---- 1.585 -.001 1.586 1475 ---- ---- ---- ---- 1.643 -.001 1.644 1500 ---- ---- ---- ---- 1.702 -.001 1.703 1525 ---- ---- ---- ---- 1.762 -.001 1.763 1550 ---- ---- ---- ---- 1.823 -.001 1.824 1575 ---- ---- ---- ---- 1.885 UNCH 1.885 1600 ---- ---- ---- ---- 1.947 -.001 1.948 1625 ---- ---- ---- ---- 2.010 -.001 2.011 1650 ---- ---- ---- ---- 2.075 UNCH 2.075 1675 ---- ---- ---- ---- 2.140 UNCH 2.140 1700 ---- ---- ---- ---- 2.205 -.001 2.206 1725 ---- ---- ---- ---- 2.272 UNCH 2.272 1750 ---- ---- ---- ---- 2.340 UNCH 2.340 1775 ---- ---- ---- ---- 2.409 UNCH 2.409 1800 ---- ---- ---- ---- 2.478 UNCH 2.478 1825 ---- ---- ---- ---- 2.549 UNCH 2.549 1850 ---- ---- ---- ---- 2.620 UNCH 2.620 1875 ---- ---- ---- ---- 2.693 UNCH 2.693 1900 ---- ---- ---- ---- 2.767 UNCH 2.767 1925 ---- ---- ---- ---- 2.842 UNCH 2.842 1950 ---- ---- ---- ---- 2.919 +.001 2.918 1975 ---- ---- ---- ---- 2.996 UNCH 2.996 2000 ---- ---- ---- ---- 3.075 UNCH 3.075 2025 ---- ---- ---- ---- 3.156 +.001 3.155 2050 ---- ---- ---- ---- 3.238 +.001 3.237 2075 ---- ---- ---- ---- 3.321 UNCH 3.321 2100 ---- ---- ---- ---- 3.407 +.001 3.406 2125 ---- ---- ---- ---- 3.493 +.001 3.492 2150 ---- ---- ---- ---- 3.582 +.001 3.581 2175 ---- ---- ---- ---- 3.672 +.001 3.671 2200 ---- ---- ---- ---- 3.765 +.002 3.763 2225 ---- ---- ---- ---- 3.859 +.002 3.857 2250 ---- ---- ---- ---- 3.955 +.002 3.953 2275 ---- ---- ---- ---- 4.054 +.002 4.052 2300 ---- ---- ---- ---- 4.154 +.002 4.152 2325 ---- ---- ---- ---- 4.257 +.002 4.255 2350 ---- ---- ---- ---- 4.362 +.002 4.360 2375 ---- ---- ---- ---- 4.470 +.003 4.467 2400 ---- ---- ---- ---- 4.580 +.003 4.577 2425 ---- ---- ---- ---- 4.693 +.003 4.690 2450 ---- ---- ---- ---- 4.808 +.003 4.805 2475 ---- ---- ---- ---- 4.926 +.003 4.923 2500 ---- ---- ---- ---- 5.047 +.003 5.044 2525 ---- ---- ---- ---- 5.171 +.003 5.168 2550 ---- ---- ---- ---- 5.298 +.004 5.294 2575 ---- ---- ---- ---- 5.428 +.004 5.424 2600 ---- ---- ---- ---- 5.561 +.004 5.557 2625 ---- ---- ---- ---- 5.697 +.004 5.693 2650 ---- ---- ---- ---- 5.837 +.004 5.833 2675 ---- ---- ---- ---- 5.980 +.004 5.976 2700 ---- ---- ---- ---- 6.126 +.004 6.122 2725 ---- ---- ---- ---- 6.276 +.004 6.272 2750 ---- ---- ---- ---- 6.430 +.005 6.425 2775 ---- ---- ---- ---- 6.587 +.005 6.582 2800 ---- ---- ---- ---- 6.748 +.005 6.743 2825 ---- ---- ---- ---- 6.912 +.005 6.907 2850 ---- ---- ---- ---- 7.081 +.005 7.076 2875 ---- ---- ---- ---- 7.253 +.005 7.248 2900 ---- ---- ---- ---- 7.429 +.005 7.424 2925 ---- ---- ---- ---- 7.609 +.006 7.603 2950 ---- ---- ---- ---- 7.792 +.006 7.786 2975 ---- ---- ---- ---- 7.978 +.006 7.972 3000 ---- ---- ---- ---- 8.167 +.006 8.161 3025 ---- ---- ---- ---- 8.359 +.006 8.353 3050 ---- ---- ---- ---- 8.554 +.007 8.547 3075 ---- ---- ---- ---- 8.750 +.007 8.743 3100 ---- ---- ---- ---- 8.949 +.007 8.942 3125 ---- ---- ---- ---- 9.150 +.007 9.143 3150 ---- ---- ---- ---- 9.353 +.008 9.345 3175 ---- ---- ---- ---- 9.557 +.008 9.549 3200 ---- ---- ---- ---- 9.762 +.008 9.754 3225 ---- ---- ---- ---- 9.968 +.008 9.960 3250 ---- ---- ---- ---- 10.176 +.009 10.167 3275 ---- ---- ---- ---- 10.383 +.008 10.375 3300 ---- ---- ---- ---- 10.592 +.009 10.583 3325 ---- ---- ---- ---- 10.800 +.008 10.792 3350 ---- ---- ---- ---- 11.009 +.009 11.000 3375 ---- ---- ---- ---- 11.217 +.009 11.208 3400 ---- ---- ---- ---- 11.425 +.009 11.416 3425 ---- ---- ---- ---- 11.633 +.010 11.623 3450 ---- ---- ---- ---- 11.839 +.009 11.830 3475 ---- ---- ---- ---- 12.046 +.010 12.036 3500 ---- ---- ---- ---- 12.251 +.010 12.241 3525 ---- ---- ---- ---- 12.457 +.010 12.447 3550 ---- ---- ---- ---- 12.662 +.010 12.652 3575 ---- ---- ---- ---- 12.867 +.011 12.856 3600 ---- ---- ---- ---- 13.071 +.010 13.061 3625 ---- ---- ---- ---- 13.276 +.011 13.265 3650 ---- ---- ---- ---- 13.480 +.011 13.469 3675 ---- ---- ---- ---- 13.684 +.011 13.673 3700 ---- ---- ---- ---- 13.889 +.011 13.878 3725 ---- ---- ---- ---- 14.094 +.012 14.082 3750 ---- ---- ---- ---- 14.298 +.011 14.287 3775 ---- ---- ---- ---- 14.503 +.011 14.492 3800 ---- ---- ---- ---- 14.709 +.012 14.697 3825 ---- ---- ---- ---- 14.915 +.013 14.902 3850 ---- ---- ---- ---- 15.121 +.012 15.109 3875 ---- ---- ---- ---- 15.328 +.013 15.315 3900 ---- ---- ---- ---- 15.535 +.012 15.523 3925 ---- ---- ---- ---- 15.743 +.013 15.730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3361 2568 40720 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 6.144B 5.209A 6.142B 5.230 +.004 5.226 2025 ---- 5.894B 4.959A 5.892B 4.980 +.004 4.976 2050 ---- 5.644B 4.709A 5.642B 4.730 +.004 4.726 2075 ---- 5.394B 4.459A 5.392B 4.480 +.004 4.476 2100 ---- 5.144B 4.209A 5.142B 4.230 +.004 4.226 2125 ---- 4.894B 3.959A 4.892B 3.980 +.004 3.976 2150 ---- 4.642B 3.709A 4.642B 3.730 +.004 3.726 2175 ---- 4.392B 3.459A 4.392B 3.480 +.004 3.476 2200 ---- 4.142B 3.210A 4.142B 3.230 +.003 3.227 2225 ---- 3.892B 2.961A 3.892B 2.981 +.003 2.978 2250 ---- 3.646B 2.712A 3.632B 2.732 +.002 2.730 2275 ---- 3.393B 2.464A 3.393B 2.483 +.001 2.482 2300 ---- 3.144B 2.216A 3.144B 2.235 UNCH 2.235 2325 ---- 2.896B 1.970A 2.896B 1.989 -.002 1.991 2350 ---- 2.648B 1.726A 2.648B 1.744 -.004 1.748 2375 ---- 2.401B 1.429A 2.401B 1.504 -.006 1.510 2400 ---- 2.155B 1.197A 2.155B 1.269 -.010 1.279 2405 ---- 2.106B 1.203A 2.106B 1.223 -.011 1.234 2410 ---- 2.057B 1.157A 2.047B 1.177 -.012 1.189 2415 ---- 2.009B 1.099A 2.009B 1.132 -.012 1.144 2420 ---- 1.960B 1.053A 1.960B 1.087 -.013 1.100 2425 ---- 1.912B .975A 1.896B 1.043 -.014 1.057 2430 ---- 1.863B .969A 1.863B .999 -.015 1.014 2435 ---- 1.818B .929A 1.815B .956 -.016 .972 2440 ---- 1.770B .887A 1.770B .914 -.017 .931 2445 ---- 1.722B .849A 1.722B .873 -.017 .890 1 2450 1.087 1.728B .770A .770A .832 -.018 2 .850 4 4 2455 ---- 1.591B .803A 1.561B .792 -.019 .811 2 2460 ---- 1.544B .766A 1.492B .752 -.021 .773 2465 ---- 1.497B .729A 1.445B .714 -.022 .736 2470 ---- 1.450B .694A 1.421B .677 -.022 .699 1 2475 ---- 1.492B .589A 1.492B .641 -.023 .664 3 2480 ---- 1.358B .556A .556A .606 -.024 .630 10 2485 ---- 1.312B .525A 1.261B .572 -.025 .597 10 2490 ---- 1.266B .495A 1.237B .539 -.025 .564 1 2495 ---- 1.222B .467A 1.193B .508 -.025 .533 10 2500 ---- 1.264B .438A 1.264B .478 -.026 .504 1 2505 ---- 1.191B .412A 1.190B .449 -.026 .475 2510 ---- 1.146B .386A 1.146B .421 -.026 .447 2515 .362 1.103B .362 .439B .395 -.026 1 .421 1 1 2520 ---- 1.061B .339A 1.060B .369 -.027 .396 3 4 2525 .320 1.047B .314 .340B .345 -.027 34 .372 1 6 2530 ---- .986B .296A .985B .322 -.026 .348 12 2535 ---- .947B .275A .946B .300 -.026 20 .326 12 2540 ---- .908B .255A .907B .279 -.026 .305 3 6 2545 ---- .870B .237A .869B .259 -.026 .285 33 17 2550 .380 .848B .219A .848B .241 -.026 1 .267 25 20 2555 .400 .796B .204A .204A .223 -.026 4 .249 9 2560 .375 .761B .189A .376B .207 -.025 4 .232 2565 ---- .727B .174A .726B .192 -.024 .216 13 2570 ---- .692B .161A .691B .178 -.023 .201 2575 .268 .670B .150A .153A .165 -.022 400 .187 1 9 2580 .217 .636B .138A .138A .153 -.021 1 .174 217 2585 .264 .604B .128A .137A .142 -.020 8 .162 31 2590 .187 .573B .120A .120A .132 -.019 1 .151 17 2595 ---- .545B .111A .545B .122 -.018 .140 10 2600 .147 .518B .103 .105A .114 -.016 23 .130 3 51 2605 .279 .489B .094 .105 .105 -.016 5 .121 2610 .138 .463B .090A .090A .098 -.015 2 .113 1 2 2615 .170 .437B .082A .172B .091 -.014 11 .105 5 2620 ---- .412B .078A .412B .084 -.014 .098 2 2 2625 ---- .389B .072A .389B .078 -.013 4 .091 3 2630 .234 .366B .067A .337B .072 -.013 11 .085 2635 .252 .344B .063A .063A .067 -.012 10 .079 2 2640 .154 .323B .059A .059A .062 -.011 22 .073 1 2645 ---- .302B .055A .302B .057 -.011 .068 2650 .250 .283B .050A .057B .053 -.011 56 .064 59 2655 ---- .265B .048A .048A .049 -.011 .060 3 3 2660 ---- .249B .045A .045A .046 -.010 .056 2665 ---- .233B .042A .042A .043 -.009 .052 5 2670 .113 .218B .040A .218B .039 -.010 12 .049 2675 .037 .204B .037 .037 .037 -.009 5 .046 19 2680 ---- .191B .035A .035A .034 -.009 .043 1 1 2685 ---- .179B .033A .033A .032 -.009 .041 2690 ---- .167B .031A .031A .030 -.008 .038 2695 ---- .155B .029A .029A .028 -.008 .036 2700 .132 .146B .027A .144B .026 -.008 20 .034 22 2705 .025 .136B .025 .136B .024 -.009 1 .033 2710 .020 .127B .020 .020 .022 -.009 5 .031 1 6 2715 ---- .118B .020A .020A .021 -.008 .029 2725 .022 .102B .022 .102B .018 -.009 3 .027 3 2750 .023 .073B .017A .017A .013 -.007 10 .020 4 9 2775 ---- .052B .010A .052B .009 -.006 .015 1 6 2800 .016 .037B .012A .012A .007 -.004 2 .011 11 43 2825 .028 .028 .010A .010A .005 -.003 10 .008 1 2850 ---- .020B ---- .020B .004 -.003 .007 1 2875 ---- .015B ---- .015B .003 -.003 .006 3 2900 ---- .011B ---- .011B .002 -.003 .005 1 20 2925 ---- .008B ---- .008B .002 -.002 .004 1 2950 ---- .006B ---- .006B .001 -.003 .004 2975 ---- .004B ---- .004B .001 -.002 .003 3000 ---- ---- ---- ---- .001 -.002 .003 9 3025 ---- ---- ---- ---- .001 -.001 .002 3050 ---- ---- ---- ---- .001 -.001 .002 3075 ---- ---- ---- ---- .001 -.001 .002 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 688 99 704 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 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.001 .002 10 2225 ---- ---- ---- ---- .002 -.001 .003 1 2250 ---- ---- ---- ---- .002 -.003 .005 10 2275 ---- ---- ---- ---- .004 -.003 .007 1 2300 .008 .008 .008 .008 .006 -.005 3 .011 21 51 2325 ---- ---- .010A .010A .010 -.006 .016 4 7 2350 .014 .014 .012 .014B .015 -.009 3 .024 4 12 2375 ---- ---- .015A .015A .024 -.011 .035 2 2400 .012 .043B .012 .043B .039 -.015 4 .054 25 13 2405 .020 .047B .019A .047B .043 -.015 12 .058 2410 ---- ---- .021A .021A .048 -.016 .064 2415 ---- ---- .022A .022A .052 -.017 .069 5 5 2420 .055 .064B .023A .063B .058 -.017 13 .075 2425 .040 .071B .025A .071B .063 -.019 1 .082 5 11 2430 ---- ---- .026A .026A .070 -.019 .089 2435 ---- ---- .028A .028A .077 -.020 .097 2440 .055 .094B .030A .094B .085 -.021 38 .106 10 2445 .071 .104B .032A .104B .093 -.022 9 .115 2450 .067 .114B .034A .100B .102 -.023 3 .125 1 8 2455 .030 .125B .030 .125B .112 -.024 11 .136 5 2460 .093 .137B .039A .137B .123 -.024 4 .147 11 2465 .077 .152B .042A .076A .135 -.025 2 .160 2 2470 .076 .165B .046A .165B .147 -.027 10 .174 2 2475 .050 .181B .049A .181B .161 -.027 74 .188 1 80 2480 ---- ---- .053A .053A .176 -.028 .204 15 2485 ---- ---- .057A .057A .192 -.029 .221 113 2490 ---- ---- .062A .062A .209 -.030 .239 1 1 2495 ---- ---- .066A .066A .228 -.030 .258 2500 .212 .279B .072A .279B .248 -.030 38 .278 9 63 2505 .298 .301B .077A .235A .269 -.030 25 .299 5 25 2510 ---- .327B .084A .084A .291 -.031 .322 1 1 2515 .087 .353B .087 .353B .315 -.030 12 .345 1 14 2520 .328 .377B .098A .377B .339 -.031 71 .370 2 5 2525 .350 .405B .106A .405B .365 -.030 1 .395 6 6 2530 .350 .434B .115A .434B .392 -.030 10 .422 11 2535 .166 .465B .124A .255A .420 -.030 23 .450 13 2540 .350 .494B .134A .494B .449 -.030 2 .479 3 8 2545 ---- .527B .145A .145A .479 -.030 .509 11 2550 .414 .563B .156A .527B .510 -.030 19 .540 2 2555 ---- .595B .170A .170A .543 -.030 .573 13 2560 ---- .631B .182A .182A .577 -.029 .606 2565 ---- .660B .197A .197A .612 -.028 .640 2570 .431 .697B .214A .590A .648 -.027 161 .675 2575 .584 .745B .231A .744B .685 -.026 17 .711 3 3 2580 .288 .773B .248A .769B .723 -.025 23 .748 20 2585 .522 .812B .267A .509A .762 -.024 3 .786 2590 .350 .852B .285A .348A .802 -.022 4 .824 2595 ---- .893B .308A .308A .842 -.022 .864 2600 .344 .949B .327A .948B .883 -.021 101 .904 1 3 2605 ---- .976B .349A .349A .925 -.019 .944 2610 ---- 1.019B .374A .374A .967 -.019 .986 2615 ---- 1.062B .399A .399A 1.010 -.018 1.028 2620 ---- 1.106B .425A .425A 1.054 -.017 1.071 2625 1.147 1.168B .452A 1.019A 1.097 -.017 2 1.114 2630 ---- 1.195B .480A .480A 1.142 -.016 1.158 2635 ---- 1.240B .506A .506A 1.186 -.016 1.202 3 2640 ---- 1.285B .535A .535A 1.231 -.015 1.246 2645 ---- 1.330B .565A .565A 1.277 -.014 1.291 2650 1.306 1.395B .596A 1.395B 1.323 -.014 1 1.337 1 2655 ---- 1.423B .631A .631A 1.369 -.014 1.383 2660 ---- 1.470B .663A .663A 1.415 -.014 1.429 2665 .770 1.484B .699A .699A 1.462 -.013 3 1.475 2670 ---- 1.533B .734A .734A 1.509 -.013 1.522 2675 1.259 1.632B .763A 1.301A 1.556 -.013 2 1.569 2680 ---- 1.626B .807A .807A 1.603 -.013 1.616 2685 ---- 1.674B .876A .876A 1.651 -.012 1.663 2690 ---- 1.722B .913A .913A 1.699 -.012 1.711 2695 ---- 1.770B .952A .952A 1.747 -.012 1.759 2700 ---- 1.872B .953A .953A 1.795 -.012 1.807 2705 ---- 1.866B 1.032A 1.032A 1.843 -.012 1.855 2710 ---- 1.915B 1.072A 1.072A 1.891 -.013 1.904 2715 ---- 1.963B 1.113A 1.113A 1.940 -.012 1.952 2725 ---- 2.061B 1.159A 1.159A 2.037 -.012 2.049 2750 ---- 2.305B 1.379A 1.379A 2.282 -.011 2.293 2775 ---- 2.551B 1.608A 1.608A 2.528 -.009 2.537 2800 ---- 2.798B 1.843A 1.843A 2.776 -.007 2.783 2825 ---- 3.046B 2.081A 2.081A 3.024 -.006 3.030 2850 ---- 3.294B 2.381A 2.381A 3.273 -.006 3.279 2875 ---- 3.543B 2.626A 2.626A 3.522 -.006 3.528 2900 ---- 3.792B 2.872A 2.872A 3.771 -.006 3.777 2925 ---- 4.037B 3.118A 3.118A 4.021 -.005 4.026 2950 ---- 4.291B 3.366A 3.366A 4.270 -.006 4.276 2975 ---- 4.541B 3.613A 3.613A 4.520 -.005 4.525 3000 ---- 4.791B 3.862A 3.862A 4.770 -.005 4.775 3025 ---- 5.041B 4.108A 4.108A 5.020 -.005 5.025 3050 ---- 5.291B 4.357A 4.357A 5.270 -.004 5.274 3075 ---- 5.541B 4.607A 4.607A 5.520 -.004 5.524 3100 ---- 5.791B 4.856A 4.856A 5.770 -.004 5.774 3125 ---- 6.041B 5.106A 5.106A 6.020 -.004 6.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 705 98 572 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 6.154B 5.199A 6.154B 5.230 +.004 5.226 2025 ---- 5.904B 4.949A 5.891B 4.980 +.004 4.976 2050 ---- 5.651B 4.699A 5.635B 4.730 +.004 4.726 2075 ---- 5.405B 4.449A 5.385B 4.480 +.004 4.476 2100 ---- 5.156B 4.199A 5.142B 4.230 +.004 4.226 2125 ---- 4.905B 3.950A 4.891B 3.981 +.004 3.977 2150 ---- 4.651B 3.701A 4.630B 3.732 +.004 3.728 2175 ---- 4.402B 3.453A 4.386B 3.483 +.003 3.480 2200 ---- 4.153B 3.205A 4.137B 3.236 +.003 3.233 2225 ---- 3.908B 2.959A 3.908B 2.989 +.002 2.987 2250 ---- 3.660B 2.714A 3.660B 2.744 +.001 2.743 2275 ---- 3.409B 2.470A 3.393B 2.500 -.001 2.501 2300 ---- 3.163B 2.184A 3.147B 2.259 -.002 2.261 2325 ---- 2.921B 1.946A 2.903B 2.021 -.004 2.025 2350 ---- 2.678B 1.716A 2.660B 1.787 -.007 1.794 2375 ---- 2.481B 1.490A 2.481B 1.559 -.011 1.570 2400 1.453 2.243B 1.275A 1.275A 1.341 -.013 1 1.354 2405 ---- 2.157B 1.264A 2.144B 1.299 -.014 1.313 2410 ---- 2.082B 1.246A 2.082B 1.257 -.015 1.272 2415 ---- 2.036B 1.207A 2.036B 1.216 -.015 1.231 2420 ---- 1.989B 1.168A 1.989B 1.175 -.016 1.191 2425 ---- 2.009B 1.075A 2.009B 1.135 -.017 1.152 2430 ---- 1.896B 1.091A 1.865B 1.095 -.018 1.113 2435 ---- 1.851B 1.051A 1.820B 1.057 -.018 1.075 2440 ---- 1.805B 1.015A 1.757B 1.019 -.018 1.037 2445 ---- 1.760B .979A 1.760B .981 -.020 1.001 2450 1.054 1.780B .889A .889A .945 -.020 2 .965 22 2455 ---- 1.666B .909A 1.666B .909 -.021 .930 2460 ---- 1.629B .822A 1.629B .874 -.022 .896 2465 ---- 1.592B .789A .789A .840 -.022 .862 2470 ---- 1.549B .757A .757A .807 -.022 .829 2 2475 ---- 1.561B .727A 1.561B .775 -.022 .797 3 5 2480 ---- 1.462B .696A 1.461B .743 -.023 .766 2485 ---- 1.419B .667A 1.418B .712 -.023 .735 2490 ---- 1.377B .640A 1.376B .682 -.024 .706 2495 ---- 1.368B .612A 1.367B .653 -.024 .677 2500 .725 1.350B .584A .584A .625 -.023 3 .648 4 2505 ---- 1.284B .559A 1.284B .597 -.024 .621 2510 ---- 1.252B .534A 1.251B .570 -.025 .595 2515 ---- 1.214B .509A 1.213B .544 -.025 .569 2520 ---- 1.175B .485A 1.174B .519 -.025 .544 2525 ---- 1.153B .463A 1.153B .495 -.025 .520 2530 ---- 1.102B .441A 1.101B .471 -.026 .497 2535 ---- 1.066B .420A 1.065B .448 -.027 .475 2540 ---- 1.029B .400A 1.028B .427 -.026 .453 2545 ---- .995B .381A .994B .406 -.026 .432 2550 ---- .971B .363A .971B .386 -.026 .412 1 2555 ---- .927B .344A .926B .366 -.027 .393 2560 ---- .895B .328A .894B .348 -.026 .374 2565 .530 .870B .311A .866B .330 -.027 20 .357 2570 ---- .837B .296A .835B .314 -.025 4 .339 2575 ---- .808B .281A .808B .298 -.025 .323 2 2 2580 ---- .777B .267A .777B .283 -.024 .307 2585 ---- .747B .253A .747B .268 -.024 .292 2590 ---- .719B .239A .719B .254 -.024 .278 2595 ---- .691B .227A .691B .241 -.023 .264 2600 ---- .663B .215A .663B .229 -.022 .251 2605 ---- .636B .204A .636B .217 -.022 .239 2610 ---- .611B .193A .611B .206 -.021 .227 2615 ---- .585B .183A .585B .195 -.021 .216 2620 ---- .561B .174A .561B .185 -.020 4 .205 2625 .257 .538B .165A .188B .176 -.019 4 .195 5 4 2630 ---- .515B .157A .515B .167 -.018 .185 2635 ---- .493B .148A .148A .158 -.018 .176 2640 ---- .471B .140A .471B .150 -.017 .167 2645 ---- .450B .133A .450B .142 -.017 .159 2650 ---- .430B .126A .430B .135 -.016 .151 2655 ---- .411B .119A .411B .128 -.016 .144 11 11 2660 ---- .392B .113A .392B .121 -.016 .137 2665 ---- .374B .108A .374B .115 -.015 .130 2670 ---- .357B .102A .357B .109 -.015 .124 2675 .299 .341B .098A .132B .103 -.015 10 .118 6 2700 .183 .268B .076A .076A .080 -.013 13 .093 13 2725 .151 .211B .061A .211B .062 -.012 8 .074 15 2750 .118 .165B .049A .049A .049 -.011 10 .060 5 2775 .050 .129B .040A .040A .039 -.010 74 .049 5 2800 ---- .101B .034A .101B .031 -.010 .041 2825 ---- .080B .029A .080B .025 -.009 .034 2850 ---- .063B .025A .063B .021 -.008 .029 2875 ---- .050B .022A .050B .017 -.008 .025 2900 ---- .040B .019A .040B .014 -.007 .021 1 2925 .015 .033B .015 .015 .012 -.006 1 .018 2950 ---- .027B .015A .027B .010 -.006 .016 2975 ---- .022B ---- .022B .009 -.005 .014 3000 ---- .019B ---- .018B .007 -.005 .012 3025 ---- .016B ---- .015B .006 -.005 .011 3050 ---- .013B ---- .013B .006 -.004 .010 3075 ---- .011B ---- .011B .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 21 96 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .004 -.002 .006 2175 ---- ---- ---- ---- .006 -.002 .008 2200 ---- ---- ---- ---- .009 -.002 .011 3 2225 ---- ---- .013A .013A .012 -.003 .015 2250 ---- ---- .015A .015A .016 -.004 .020 1 2275 .020 .020 .018A .020 .023 -.005 3 .028 2300 .016 .016 .016 .029B .031 -.007 1 .038 15 2325 ---- ---- .026A .026A .043 -.009 .052 2350 ---- ---- .033A .033A .059 -.011 .070 1 2375 ---- ---- .042A .042A .081 -.015 .096 1 2400 ---- ---- .054A .054A .113 -.017 .130 2 2405 ---- ---- .057A .057A .120 -.019 .139 2410 ---- ---- .060A .060A .128 -.019 8 .147 2415 .060 .148B .060 .148B .137 -.020 10 .157 5 10 2420 ---- ---- .066A .066A .146 -.021 .167 2425 ---- ---- .070A .070A .156 -.021 .177 2430 ---- ---- .074A .074A .167 -.021 .188 8 2435 ---- ---- .078A .078A .178 -.022 .200 2440 ---- ---- .083A .083A .190 -.023 .213 2445 ---- ---- .087A .087A .202 -.024 .226 9 2450 ---- ---- .092A .092A .216 -.024 400 .240 105 257 2455 ---- ---- .097A .097A .230 -.025 .255 2460 ---- ---- .103A .103A .245 -.026 .271 2465 ---- ---- .109A .109A .261 -.026 .287 7 2470 ---- ---- .114A .114A .278 -.026 .304 4 2475 ---- ---- .122A .122A .295 -.027 400 .322 2480 ---- ---- .128A .128A .314 -.027 .341 11 2485 .145 .357B .136 .137A .333 -.027 20 .360 2490 ---- ---- .145A .145A .353 -.027 .380 2 2495 ---- ---- .152A .152A .373 -.028 .401 2500 .357 .423B .163A .423B .395 -.028 25 .423 107 2505 ---- .446B .171A .171A .417 -.028 .445 2510 ---- .470B .181A .181A .440 -.029 .469 2515 ---- .495B .192A .192A .464 -.029 .493 3 2520 ---- .523B .203A .203A .489 -.029 .518 2525 ---- .550B .215A .215A .515 -.029 .544 1 2530 ---- .576B .228A .228A .541 -.030 .571 2535 ---- .606B .241A .241A .568 -.031 .599 2540 ---- .635B .255A .255A .596 -.031 .627 2545 ---- .667B .268A .268A .625 -.031 .656 2550 .460 .698B .285A .697B .655 -.031 160 .686 1 2555 ---- .729B .301A .301A .686 -.030 .716 2560 ---- .762B .316A .316A .718 -.030 .748 2565 ---- .795B .333A .333A .750 -.030 .780 2570 ---- .831B .353A .353A .783 -.030 .813 2575 .749 .868B .370A .370A .817 -.029 1 .846 2580 ---- .902B .390A .390A .852 -.028 .880 2585 ---- .935B .411A .411A .887 -.028 .915 2590 ---- .972B .432A .432A .924 -.027 .951 2595 ---- 1.009B .454A .454A .960 -.027 .987 2600 .558 1.053B .477A 1.053B .998 -.026 50 1.024 2605 ---- 1.085B .501A .501A 1.036 -.025 1.061 2610 ---- 1.124B .525A .525A 1.075 -.025 1.100 2615 ---- 1.164B .551A .551A 1.114 -.024 1.138 2620 ---- 1.204B .576A .576A 1.154 -.023 1.177 2625 ---- 1.254B .603A .603A 1.194 -.023 1.217 2630 ---- 1.285B .631A .631A 1.235 -.022 1.257 2635 ---- 1.327B .659A .659A 1.276 -.022 1.298 2640 ---- 1.369B .688A .688A 1.318 -.021 1.339 2645 ---- 1.411B .717A .717A 1.360 -.021 1.381 2650 ---- 1.469B .748A .748A 1.403 -.020 1.423 2655 ---- 1.497B .779A .779A 1.446 -.020 1.466 2660 ---- 1.541B .810A .810A 1.489 -.020 1.509 1 2665 ---- 1.585B .843A .843A 1.533 -.019 1.552 2670 ---- 1.629B .874A .874A 1.577 -.019 1.596 2675 ---- 1.689B .907A .907A 1.621 -.019 1.640 2700 ---- 1.919B 1.082A 1.082A 1.848 -.016 1.864 2725 ---- 2.152B 1.273A 1.273A 2.080 -.015 2.095 2750 ---- 2.388B 1.475A 1.475A 2.316 -.015 2.331 2775 ---- 2.631B 1.688A 1.688A 2.556 -.014 2.570 2800 ---- 2.842B 1.909A 1.909A 2.798 -.013 2.811 2825 ---- 3.074B 2.137A 2.137A 3.042 -.012 3.054 2850 ---- 3.320B 2.370A 2.370A 3.288 -.011 3.299 2875 ---- 3.566B 2.606A 2.606A 3.534 -.010 3.544 2900 ---- 3.813B 2.846A 2.846A 3.781 -.010 3.791 2925 ---- 4.060B 3.087A 3.087A 4.028 -.010 4.038 2950 ---- 4.308B 3.376A 3.376A 4.277 -.008 4.285 2975 ---- 4.556B 3.621A 3.621A 4.525 -.008 4.533 3000 ---- 4.804B 3.867A 3.867A 4.774 -.007 4.781 3025 ---- 5.053B 4.111A 4.111A 5.023 -.007 5.030 3050 ---- 5.302B 4.358A 4.358A 5.272 -.007 5.279 3075 ---- 5.552B 4.608A 4.608A 5.521 -.007 5.528 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1078 110 444 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 6.153B 5.201A 6.140B 5.230 +.004 5.226 2025 ---- 5.902B 4.951A 5.889B 4.980 +.004 4.976 2050 ---- 5.658B 4.701A 5.645B 4.731 +.005 4.726 2075 ---- 5.400B 4.451A 5.384B 4.481 +.004 4.477 2100 ---- 5.154B 4.202A 5.154B 4.233 +.005 4.228 2125 ---- 4.903B 3.954A 4.890B 3.985 +.005 3.980 2150 ---- 4.651B 3.707A 4.626B 3.738 +.005 3.733 2175 ---- 4.403B 3.461A 4.387B 3.492 +.004 3.488 2200 ---- 4.155B 3.216A 4.139B 3.247 +.004 3.243 2225 ---- 3.908B 2.973A 3.892B 3.003 +.002 3.001 2250 ---- 3.662B 2.686A 3.646B 2.762 +.001 2.761 2275 ---- 3.417B 2.448A 3.401B 2.523 -.001 2.524 2300 ---- 3.174B 2.216A 3.159B 2.288 -.003 2.291 2325 ---- 2.940B 1.985A 2.940B 2.057 -.007 2.064 2350 ---- 2.743B 1.763A 2.743B 1.833 -.009 1.842 2375 ---- 2.507B 1.552A 2.507B 1.617 -.013 1.630 2400 ---- 2.275B 1.349A 2.275B 1.412 -.016 1.428 2405 ---- 2.162B 1.368A 2.162B 1.372 -.017 1.389 2410 ---- 2.117B 1.329A 2.117B 1.333 -.017 1.350 2415 ---- 2.075B 1.290A 2.016B 1.294 -.018 1.312 2420 ---- 2.032B 1.253A 1.980B 1.256 -.019 1.275 2425 ---- 2.049B 1.163A 2.049B 1.219 -.019 1.238 2430 ---- 1.954B 1.180A 1.948B 1.182 -.020 1.202 2435 ---- 1.907B 1.144A 1.904B 1.146 -.020 1.166 2440 ---- 1.864B 1.118A 1.863B 1.111 -.020 1.131 2445 ---- 1.820B 1.084A 1.819B 1.076 -.020 1.096 2450 ---- 1.831B .989A 1.831B 1.042 -.020 1.062 2 2 2455 ---- 1.734B .957A .957A 1.008 -.021 1.029 1 1 2460 .947 1.691B .925A .938A .976 -.020 2 .996 2465 .915 1.651B .894A .995B .944 -.020 2 .964 2470 ---- 1.608B .864A 1.607B .912 -.021 .933 2475 ---- 1.622B .834A 1.622B .881 -.021 .902 1 2480 ---- 1.525B .804A 1.525B .851 -.021 .872 1 2485 ---- 1.485B .777A 1.485B .821 -.021 .842 2490 ---- 1.478B .749A 1.477B .792 -.021 .813 2495 ---- 1.438B .724A 1.438B .764 -.021 .785 2500 ---- 1.423B .696A 1.423B .736 -.022 .758 2505 ---- 1.374B .672A 1.374B .709 -.022 .731 2510 ---- 1.336B .648A 1.335B .682 -.023 .705 2515 ---- 1.300B .624A 1.299B .657 -.023 .680 2520 ---- 1.263B .598A 1.262B .632 -.023 .655 2525 ---- 1.238B .576A 1.238B .607 -.024 .631 2530 ---- 1.193B .555A 1.192B .584 -.023 .607 2535 ---- 1.158B .532A 1.157B .561 -.024 .585 2540 ---- 1.124B .513A 1.123B .539 -.024 .563 2545 ---- 1.091B .493A 1.090B .518 -.023 .541 2550 ---- 1.066B .471A 1.066B .497 -.024 .521 2555 ---- 1.034B .452A 1.025B .477 -.023 .500 2560 ---- 1.002B .434A .999B .458 -.023 .481 2565 ---- .970B .417A .968B .439 -.023 .462 2570 ---- .939B .399A .939B .422 -.022 .444 2575 ---- .910B .383A .910B .404 -.022 .426 2580 ---- .880B .366A .879B .387 -.022 .409 2585 ---- .852B .352A .852B .371 -.022 .393 2590 ---- .824B .336A .824B .356 -.021 .377 2595 ---- .796B .322A .796B .341 -.021 .362 2600 ---- .769B .308A .769B .326 -.021 .347 2605 ---- .743B .295A .743B .313 -.020 .333 2610 ---- .717B .282A .717B .299 -.020 .319 2615 ---- .692B .270A .692B .287 -.018 .305 2620 ---- .668B .258A .668B .275 -.018 .293 2625 ---- .644B .247A .644B .263 -.017 .280 2630 ---- .621B .236A .621B .252 -.016 .268 2635 ---- .599B .227A .599B .241 -.016 .257 2640 ---- .577B .216A .577B .231 -.015 .246 2645 ---- .556B .208A .556B .222 -.014 .236 2650 ---- .536B .199A .536B .212 -.014 .226 10 10 2675 ---- .442B .161A .442B .172 -.010 .182 2700 ---- .364B .129A .364B .139 -.009 .148 10 2725 .130 .299B .105A .134B .114 -.007 10 .121 2750 .100 .245B .087A .087A .093 -.007 20 .100 3 2775 ---- .201B .073A .073A .077 -.007 .084 2800 ---- .165B .061A .165B .064 -.006 .070 2825 ---- .136B .053A .135B .053 -.007 .060 2850 .101 .112B .046A .046A .045 -.006 10 .051 3 2875 ---- .093B .040A .093B .038 -.006 .044 2900 ---- .078B .035A .078B .032 -.006 .038 2925 ---- .066B .031A .065B .027 -.006 .033 2950 ---- .056B .028A .055B .023 -.006 .029 2975 ---- .048B ---- .047B .020 -.006 .026 3000 ---- .041B ---- .040B .017 -.006 .023 3025 ---- .035B ---- .035B .015 -.005 .020 3050 ---- .031B ---- .030B .013 -.005 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 13 31 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .006 +.001 .005 2100 ---- ---- ---- ---- .008 +.001 .007 2125 ---- ---- ---- ---- .010 UNCH .010 2150 ---- ---- ---- ---- .013 UNCH .013 2175 ---- ---- .016A .016A .017 UNCH .017 2200 ---- ---- .018A .018A .022 -.001 .023 3 2225 ---- ---- .020A .020A .028 -.003 .031 2250 ---- ---- .024A .024A .036 -.004 .040 2275 ---- ---- .029A .029A .047 -.006 .053 2300 .056 .061B .036A .036A .062 -.008 1 .070 3 2325 ---- ---- .045A .045A .081 -.011 .092 3 2350 ---- ---- .056A .056A .106 -.014 .120 6 2375 ---- ---- .071A .071A .140 -.017 .157 1 2400 ---- ---- .090A .090A .184 -.020 .204 2405 ---- ---- .094A .094A .194 -.021 .215 2410 ---- ---- .099A .099A .205 -.022 .227 2415 ---- ---- .104A .104A .216 -.023 .239 2420 ---- ---- .109A .109A .228 -.023 .251 2425 ---- ---- .114A .114A .241 -.023 .264 2430 .135 .272B .120A .120A .254 -.024 10 .278 2435 ---- ---- .126A .126A .268 -.024 .292 2440 ---- ---- .133A .133A .282 -.025 .307 2445 ---- ---- .139A .139A .298 -.024 .322 2450 ---- ---- .146A .146A .313 -.025 .338 100 101 2455 ---- ---- .154A .154A .330 -.025 .355 2460 ---- ---- .162A .162A .347 -.025 .372 2465 ---- ---- .170A .170A .365 -.025 .390 2470 ---- ---- .179A .179A .383 -.025 .408 12 10 2475 ---- ---- .188A .188A .402 -.025 .427 2480 .200 .447B .192 .447B .422 -.025 20 .447 2485 ---- .468B .206A .206A .442 -.025 .467 2490 ---- .490B .218A .218A .463 -.025 .488 2495 ---- .513B .229A .229A .484 -.026 .510 2500 ---- .536B .240A .240A .506 -.026 .532 2505 ---- .560B .252A .252A .529 -.026 .555 2510 ---- .585B .263A .263A .553 -.026 .579 2515 ---- .610B .276A .276A .577 -.027 .604 2520 ---- .636B .289A .289A .602 -.027 .629 2525 ---- .662B .303A .303A .627 -.028 .655 2530 ---- .690B .316A .316A .654 -.027 .681 2535 ---- .718B .331A .331A .681 -.027 .708 2540 ---- .747B .348A .348A .709 -.027 .736 2545 ---- .776B .363A .363A .737 -.028 .765 2550 ---- .807B .381A .381A .767 -.027 .794 2555 ---- .837B .397A .397A .797 -.027 .824 2560 ---- .870B .416A .416A .827 -.027 .854 2565 ---- .902B .434A .434A .859 -.026 .885 2570 ---- .934B .453A .453A .891 -.026 .917 2575 ---- .968B .473A .473A .923 -.026 .949 2580 ---- 1.002B .494A .494A .956 -.026 .982 2585 ---- 1.036B .515A .515A .990 -.025 1.015 2590 ---- 1.071B .536A .536A 1.024 -.025 1.049 2595 ---- 1.107B .559A .559A 1.059 -.025 1.084 2600 .917 1.145B .583A 1.145B 1.095 -.024 5 1.119 2 2605 ---- 1.179B .607A .607A 1.131 -.024 1.155 2610 ---- 1.216B .632A .632A 1.168 -.023 1.191 2615 ---- 1.254B .657A .657A 1.205 -.022 1.227 2620 ---- 1.292B .684A .684A 1.243 -.021 1.264 1 2625 ---- 1.337B .710A .710A 1.281 -.021 1.302 2630 ---- 1.370B .738A .738A 1.320 -.020 1.340 2635 ---- 1.409B .765A .765A 1.359 -.019 1.378 2640 ---- 1.449B .794A .794A 1.399 -.018 1.417 2645 ---- 1.490B .823A .823A 1.439 -.018 1.457 2650 ---- 1.538B .851A .851A 1.480 -.017 1.497 2675 ---- 1.752B 1.010A 1.010A 1.689 -.014 1.703 2700 ---- 1.970B 1.180A 1.180A 1.906 -.012 1.918 2725 ---- 2.197B 1.362A 1.362A 2.130 -.011 2.141 2750 ---- 2.428B 1.557A 1.557A 2.359 -.010 2.369 2775 ---- 2.664B 1.761A 1.761A 2.592 -.010 2.602 2800 ---- 2.902B 1.974A 1.974A 2.829 -.010 2.839 2825 ---- 3.143B 2.193A 2.193A 3.068 -.010 3.078 2850 ---- 3.384B 2.418A 2.418A 3.309 -.010 3.319 2875 ---- 3.579B 2.649A 2.649A 3.552 -.009 3.561 2900 ---- 3.823B 2.883A 2.883A 3.796 -.009 3.805 2925 ---- 4.069B 3.120A 3.120A 4.041 -.009 4.050 2950 ---- 4.315B 3.359A 3.359A 4.287 -.009 4.296 2975 ---- 4.562B 3.600A 3.600A 4.534 -.008 4.542 3000 ---- 4.809B 3.843A 3.843A 4.781 -.008 4.789 3025 ---- 5.056B 4.128A 4.128A 5.029 -.007 5.036 3050 ---- 5.304B 4.373A 4.373A 5.277 -.007 5.284 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 112 130 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- ---- ---- 4.965A 4.981 ---- ---- 2050 ---- ---- ---- 4.711A 4.732 ---- ---- 2075 ---- ---- ---- 4.464A 4.484 ---- ---- 2100 ---- ---- ---- 4.216A 4.237 ---- ---- 2125 ---- ---- ---- 3.970A 3.991 ---- ---- 2150 ---- ---- ---- 3.725A 3.746 ---- ---- 2175 ---- ---- ---- 3.482A 3.503 ---- ---- 2200 ---- ---- ---- 3.240A 3.261 ---- ---- 2225 ---- ---- ---- 2.947A 3.021 ---- ---- 2250 ---- ---- ---- 2.711A 2.783 ---- ---- 2275 ---- ---- ---- 2.480A 2.550 ---- ---- 2300 ---- ---- ---- 2.255A 2.320 ---- ---- 2325 ---- ---- ---- 2.032A 2.097 ---- ---- 2350 ---- ---- ---- 1.819A 1.881 ---- ---- 2375 ---- ---- ---- 1.616A 1.674 ---- ---- 2400 ---- ---- ---- 1.426A 1.479 ---- ---- 2425 ---- ---- ---- 1.245A 1.296 ---- ---- 2430 ---- ---- ---- 1.291A 1.260 ---- ---- 2435 ---- ---- ---- 1.257A 1.226 ---- ---- 2440 ---- ---- ---- 1.139A 1.191 ---- ---- 2445 ---- ---- ---- 1.107A 1.157 ---- ---- 2450 ---- ---- ---- 1.079A 1.124 ---- ---- 2455 ---- ---- ---- 1.044A 1.091 ---- ---- 2460 ---- ---- ---- 1.014A 1.059 ---- ---- 2465 ---- ---- ---- .984A 1.028 ---- ---- 2470 ---- ---- ---- .954A .997 ---- ---- 2475 ---- ---- ---- .927A .968 ---- ---- 2480 ---- ---- ---- .900A .939 ---- ---- 2485 ---- ---- ---- .873A .910 ---- ---- 2490 ---- ---- ---- .846A .883 ---- ---- 2495 ---- ---- ---- .820A .855 ---- ---- 2500 ---- ---- ---- .795A .828 ---- ---- 2505 ---- ---- ---- .770A .802 ---- ---- 2510 ---- ---- ---- .745A .776 ---- ---- 2515 ---- ---- ---- .722A .751 ---- ---- 2520 ---- ---- ---- .697A .727 ---- ---- 2525 ---- ---- ---- .675A .703 ---- ---- 2530 ---- ---- ---- .652A .680 ---- ---- 2535 ---- ---- ---- .630A .657 ---- ---- 2540 ---- ---- ---- .610A .635 ---- ---- 2545 1.132 1.186B .589A 1.183B .614 ---- 2 ---- 2550 ---- ---- ---- .570A .593 ---- ---- 2555 ---- ---- ---- .550A .573 ---- ---- 2560 ---- ---- ---- .528A .553 ---- ---- 2565 ---- ---- ---- .510A .534 ---- ---- 2570 ---- ---- ---- .492A .515 ---- ---- 2575 ---- ---- ---- .475A .497 ---- ---- 2580 ---- ---- ---- .459A .480 ---- ---- 2585 ---- ---- ---- .443A .463 ---- ---- 2590 ---- ---- ---- .427A .446 ---- ---- 2595 ---- ---- ---- .412A .430 ---- ---- 2600 ---- ---- ---- .397A .415 ---- ---- 2605 ---- ---- ---- .383A .400 ---- ---- 2610 ---- ---- ---- .370A .386 ---- ---- 2615 ---- ---- ---- .356A .372 ---- ---- 2620 ---- ---- ---- .344A .359 ---- ---- 2625 ---- ---- ---- .331A .346 ---- ---- 2650 ---- ---- ---- .275A .289 ---- ---- 2675 ---- ---- ---- .230A .241 ---- ---- 2700 ---- ---- ---- .192A .202 ---- ---- 2725 .224 .387B .161A .387B .169 ---- 12 ---- 2750 ---- ---- ---- .135A .143 ---- ---- 2775 ---- ---- ---- .114A .120 ---- ---- 2800 ---- ---- ---- .097A .102 ---- ---- 2825 ---- ---- ---- .085A .087 ---- ---- 2850 ---- ---- ---- .074A .075 ---- ---- 2875 ---- ---- ---- .065A .064 ---- ---- 2900 ---- ---- ---- .057A .056 ---- ---- 2925 ---- ---- ---- .052A .049 ---- ---- 2950 ---- ---- ---- .047A .043 ---- ---- 2975 ---- ---- ---- .043A .038 ---- ---- 3000 ---- ---- ---- .039A .033 ---- ---- 3025 ---- ---- ---- .036A .030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- .012A .007 ---- ---- 2050 ---- ---- ---- .013A .009 ---- ---- 2075 ---- ---- ---- .015A .011 ---- ---- 2100 ---- ---- ---- .016A .015 ---- ---- 2125 ---- ---- ---- .018A .019 ---- ---- 2150 ---- ---- ---- .021A .024 ---- ---- 2175 ---- ---- ---- .019A .030 ---- ---- 2200 ---- ---- ---- .023A .038 ---- ---- 2225 ---- ---- ---- .029A .048 ---- ---- 2250 ---- ---- ---- .036A .060 ---- ---- 2275 ---- ---- ---- .044A .076 ---- ---- 2300 ---- ---- ---- .054A .096 ---- ---- 2325 ---- ---- ---- .068A .122 ---- ---- 2350 ---- ---- ---- .084A .156 ---- ---- 2375 .105 .207B .105 .207B .198 ---- 1 ---- 2400 ---- ---- ---- .130A .252 ---- ---- 2425 ---- ---- ---- .161A .318 ---- ---- 2430 ---- ---- ---- .168A .333 ---- ---- 2435 ---- ---- ---- .176A .348 ---- ---- 2440 ---- ---- ---- .184A .364 ---- ---- 2445 ---- ---- ---- .192A .380 ---- ---- 2450 ---- ---- ---- .201A .396 ---- ---- 2455 ---- ---- ---- .210A .413 ---- ---- 2460 ---- ---- ---- .221A .431 ---- ---- 2465 ---- ---- ---- .231A .449 ---- ---- 2470 ---- ---- ---- .240A .469 ---- ---- 2475 ---- ---- ---- .250A .489 ---- ---- 2480 ---- ---- ---- .263A .510 ---- ---- 2485 ---- ---- ---- .273A .531 ---- ---- 2490 ---- ---- ---- .285A .554 ---- ---- 2495 ---- ---- ---- .298A .576 ---- ---- 2500 ---- ---- ---- .311A .599 ---- ---- 2505 ---- ---- ---- .325A .623 ---- ---- 2510 ---- ---- ---- .338A .647 ---- ---- 2515 ---- ---- ---- .353A .672 ---- ---- 2520 ---- ---- ---- .368A .697 ---- ---- 2525 ---- ---- ---- .383A .723 ---- ---- 2530 ---- ---- ---- .399A .750 ---- ---- 2535 ---- ---- ---- .416A .777 ---- ---- 2540 ---- ---- ---- .433A .805 ---- ---- 2545 ---- ---- ---- .450A .833 ---- ---- 2550 ---- ---- ---- .468A .862 ---- ---- 2555 ---- ---- ---- .487A .892 ---- ---- 2560 ---- ---- ---- .506A .922 ---- ---- 2565 ---- ---- ---- .526A .953 ---- ---- 2570 ---- ---- ---- .547A .984 ---- ---- 2575 ---- ---- ---- .568A 1.016 ---- ---- 2580 ---- ---- ---- .589A 1.048 ---- ---- 2585 ---- ---- ---- .611A 1.081 ---- ---- 2590 ---- ---- ---- .635A 1.114 ---- ---- 2595 ---- ---- ---- .657A 1.148 ---- ---- 2600 ---- ---- ---- .682A 1.183 ---- ---- 2605 ---- ---- ---- .707A 1.218 ---- ---- 2610 ---- ---- ---- .731A 1.253 ---- ---- 2615 ---- ---- ---- .757A 1.289 ---- ---- 2620 ---- ---- ---- .784A 1.326 ---- ---- 2625 ---- ---- ---- .810A 1.363 ---- ---- 2650 ---- ---- ---- .951A 1.555 ---- ---- 2675 ---- ---- ---- 1.107A 1.757 ---- ---- 2700 ---- ---- ---- 1.274A 1.967 ---- ---- 2725 ---- ---- ---- 1.452A 2.184 ---- ---- 2750 ---- ---- ---- 1.641A 2.407 ---- ---- 2775 ---- ---- ---- 1.838A 2.634 ---- ---- 2800 ---- ---- ---- 2.043A 2.865 ---- ---- 2825 ---- ---- ---- 2.257A 3.100 ---- ---- 2850 ---- ---- ---- 2.475A 3.337 ---- ---- 2875 ---- ---- ---- 2.699A 3.576 ---- ---- 2900 ---- ---- ---- 2.927A 3.817 ---- ---- 2925 ---- ---- ---- 3.160A 4.060 ---- ---- 2950 ---- ---- ---- 3.395A 4.304 ---- ---- 2975 ---- ---- ---- 3.632A 4.548 ---- ---- 3000 ---- ---- ---- 3.871A 4.794 ---- ---- 3025 ---- ---- ---- 4.112A 5.040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- 6.144B 5.209A 6.142B 5.230 +.004 5.226 2025 ---- 5.894B 4.959A 5.892B 4.980 +.004 4.976 2050 ---- 5.644B 4.709A 5.642B 4.730 +.004 4.726 2075 ---- 5.394B 4.459A 5.392B 4.480 +.004 4.476 2100 ---- 5.144B 4.209A 5.142B 4.230 +.004 4.226 2125 ---- 4.894B 3.959A 4.892B 3.980 +.004 3.976 2150 ---- 4.644B 3.709A 4.642B 3.731 +.005 3.726 2175 ---- 4.394B 3.459A 4.392B 3.481 +.005 3.476 2200 ---- 4.142B 3.209A 4.142B 3.231 +.005 3.226 2225 ---- 3.892B 2.959A 3.892B 2.981 +.005 2.976 2250 ---- 3.642B 2.714A 3.642B 2.731 +.005 2.726 2275 ---- 3.392B 2.460A 3.392B 2.481 +.005 2.476 2300 ---- 3.142B 2.215A 3.142B 2.231 +.005 2.226 2325 ---- 2.893B 1.961A 2.882B 1.981 +.004 1.977 2350 ---- 2.643B 1.712A 2.643B 1.732 +.003 1.729 2375 ---- 2.397B 1.464A 2.383B 1.484 +.002 1.482 2400 ---- 2.144B 1.217A 2.144B 1.237 -.001 1.238 1 2405 ---- 2.094B 1.168A 2.094B 1.187 -.003 1.190 2410 ---- 2.044B 1.119A 2.034B 1.138 -.004 1.142 2415 ---- 1.995B 1.069A 1.984B 1.089 -.005 1.094 2420 ---- 1.945B 1.022A 1.945B 1.041 -.006 1.047 2425 ---- 1.895B .915A 1.895B .992 -.008 1.000 1 2430 ---- 1.845B .925A 1.845B .944 -.009 .953 2435 ---- 1.796B .877A 1.780B .896 -.010 .906 2440 ---- 1.746B .830A 1.746B .848 -.013 .861 2445 ---- 1.696B .782A 1.696B .801 -.014 .815 2450 ---- 1.647B .683A 1.636B .754 -.017 .771 2455 ---- 1.597B .676A 1.597B .708 -.019 .727 2460 ---- 1.548B .631A 1.548B .662 -.022 .684 2465 ---- 1.498B .592A 1.498B .618 -.023 .641 2470 ---- 1.452B .548A 1.452B .574 -.026 .600 2475 .739 1.403B .469A .469A .531 -.029 1 .560 2 2480 ---- 1.354B .471A 1.351B .490 -.031 .521 2485 ---- 1.305B .437A 1.302B .450 -.032 .482 2490 ---- 1.256B .400A 1.253B .411 -.034 .445 7 2495 .512 1.219B .325A .325A .374 -.036 3 .410 25 2500 .473 1.210B .294A .294A .339 -.037 1 .376 53 2505 ---- 1.075B .267A 1.044B .306 -.038 .344 5 2510 ---- 1.074B .239A 1.073B .275 -.039 .314 5 2515 ---- 1.028B .215A 1.025B .246 -.040 .286 2 4 2520 .210 .978B .191A .199A .219 -.041 5 .260 1 76 2525 .193 .975B .169A .193 .194 -.042 4 .236 50 56 2530 .186 .887B .151A .155A .172 -.041 13 .213 2535 .151 .847B .135A .184B .152 -.040 6 .192 8 2540 .211 .803B .117 .125B .134 -.039 61 .173 2545 .251 .760B .104A .759B .118 -.037 1 .155 2550 .137 .747B .093A .093A .103 -.036 7 .139 3 2555 .085 .677B .082A .108B .091 -.033 1 .124 1 1 2560 ---- .636B .073A .635B .080 -.031 .111 1 1 2565 .064 .597B .064 .084B .070 -.029 2 .099 142 34 2570 ---- .559B .058A .558B .062 -.027 .089 5 2575 .463 .540B .045 .063B .055 -.024 19 .079 22 159 2580 ---- .486B .046A .485B .049 -.022 .071 5 2585 ---- .452B .042A .451B .043 -.021 .064 2590 .072 .421B .036A .036A .038 -.019 6 .057 11 10 2595 ---- .395B .034A .393B .034 -.017 .051 10 10 2600 .084 .365B .030A .032B .030 -.016 198 .046 151 2605 .105 .334B .027A .334B .026 -.016 1 .042 1 3 2610 .096 .306B .025A .306B .023 -.015 1 .038 2615 ---- .279B .022A .022A .020 -.014 .034 2620 .037 .256B .020A .020A .018 -.013 2 .031 4 2625 .107 .233B .019A .019A .016 -.012 15 .028 2630 .060 .213B .013 .014B .014 -.012 8 .026 2 2 2635 .085 .194B .017A .017A .013 -.010 9 .023 2640 .075 .175B .015A .175B .011 -.010 2 .021 3 2645 ---- .160B .014A .160B .010 -.009 .019 2650 .120 .144B .013A .013A .009 -.009 4 .018 2655 ---- .130B .013A .129B .008 -.008 .016 2660 .090 .117B .012A .117B .007 -.008 2 .015 2665 ---- .105B .011A .105B .006 -.008 .014 2670 ---- .095B .011A .095B .006 -.007 .013 2675 ---- .086B .010A .086B .005 -.007 .012 4 2680 ---- .077B .010A .077B .005 -.006 .011 2685 ---- .068B .009A .068B .004 -.007 .011 2690 .060 .061B .009A .061B .004 -.006 11 .010 2695 ---- .055B .008A .055B .003 -.006 .009 2700 ---- .049B .008A .049B .003 -.006 .009 1 2705 ---- .044B ---- .044B .003 -.005 .008 1 2710 ---- .040B .007A .040B .003 -.005 .008 2715 ---- .035B ---- .035B .002 -.005 .007 2725 ---- .029B ---- .029B .002 -.004 .006 4 2750 ---- .017B ---- .017B .001 -.004 .005 1 2775 ---- .010B ---- .010B .001 -.002 .003 2800 ---- .006B ---- .006B .001 -.002 .003 5 2825 ---- .003B ---- .003B .001 -.001 .002 5 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 ---- ---- ---- ---- .001 UNCH .001 1 2975 ---- ---- ---- ---- .001 UNCH .001 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 383 243 658 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 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .002 -.002 .004 2375 ---- ---- .005A .005A .004 -.003 .007 2400 ---- ---- .006A .006A .007 -.006 .013 1 2405 ---- ---- .007A .007A .008 -.007 .015 2410 ---- ---- .007A .007A .009 -.008 .017 2415 ---- ---- .007A .007A .010 -.009 .019 10 2420 ---- ---- .008A .008A .011 -.010 .021 2425 ---- ---- .008A .008A .012 -.012 .024 167 2430 ---- ---- .008A .008A .014 -.013 .027 2435 .006 .006 .006 .016B .016 -.015 4 .031 8 2440 ---- ---- .008A .008A .018 -.017 .035 5 2445 ---- ---- .008A .008A .021 -.019 .040 10 2450 ---- ---- .009A .009A .024 -.021 .045 1 2 2455 ---- ---- .009A .009A .028 -.023 .051 4 2460 ---- ---- .009A .009A .032 -.026 .058 66 2465 .038 .038 .009A .031A .038 -.028 2 .066 2470 ---- ---- .010A .010A .044 -.030 .074 12 2475 ---- ---- .011A .011A .051 -.033 .084 2 10 2480 ---- ---- .011A .011A .060 -.035 .095 16 2485 ---- ---- .012A .012A .070 -.037 .107 2490 ---- ---- .013A .013A .081 -.039 .120 10 2495 .046 .115B .014A .115B .094 -.040 1 .134 36 2500 .018 .133B .016A .133B .109 -.041 17 .150 5 145 2505 .053 .155B .017A .017A .126 -.042 8 .168 2 2 2510 .020 .177B .019A .177B .145 -.043 2 .188 1 1 2515 .029 .202B .022A .022A .166 -.044 3 .210 1 1 2520 .095 .228B .024A .190B .189 -.045 12 .234 1 76 2525 .037 .257B .028A .118A .214 -.046 18 .260 1 2530 .043 .287B .032A .287B .242 -.045 2 .287 2535 .041 .321B .036A .315B .272 -.044 7 .316 2540 ---- .357B .041A .041A .304 -.042 .346 1 1 2545 ---- .384B .046A .046A .338 -.041 .379 1 2 2550 .400 .433B .052A .424B .373 -.040 46 .413 3 3 2555 ---- .459B .059A .059A .411 -.037 .448 2 2 2560 ---- .499B .067A .067A .450 -.035 1 .485 2565 ---- .540B .078A .078A .490 -.033 .523 2570 ---- .582B .087A .087A .532 -.030 .562 2575 .130 .645B .098A .125A .575 -.028 1 .603 2580 ---- .669B .112A .112A .618 -.027 .645 2585 ---- .715B .126A .126A .663 -.024 .687 2590 ---- .759B .144A .144A .708 -.023 .731 2595 ---- .806B .162A .162A .753 -.022 .775 2600 .290 .873B .179A .873B .799 -.021 44 .820 2605 .223 .899B .200A .888B .846 -.019 1 .865 2610 ---- .947B .221A .221A .893 -.018 .911 2615 ---- .995B .246A .246A .940 -.018 .958 2620 .290 1.043B .269A 1.033B .988 -.016 20 1.004 2625 .761 1.114B .297A 1.114B 1.036 -.016 1 1.052 2630 ---- 1.139B .323A .323A 1.084 -.015 1.099 2635 ---- 1.188B .353A .353A 1.132 -.015 1.147 2640 ---- 1.237B .387A .387A 1.181 -.013 1.194 2645 ---- 1.286B .419A .419A 1.230 -.013 1.243 2650 ---- 1.335B .449A .449A 1.279 -.012 1.291 2655 ---- 1.349B .489A .489A 1.328 -.011 1.339 2660 ---- 1.399B .560A .560A 1.377 -.011 1.388 2665 ---- 1.448B .598A .598A 1.426 -.011 1.437 2670 ---- 1.497B .637A .637A 1.475 -.011 1.486 2675 ---- 1.547B .638A .638A 1.525 -.010 1.535 2680 ---- 1.596B .718A .718A 1.574 -.010 1.584 2685 ---- 1.646B .760A .760A 1.624 -.010 1.634 2690 ---- 1.695B .802A .802A 1.673 -.010 1.683 2695 ---- 1.745B .843A .843A 1.723 -.009 1.732 2700 ---- 1.795B .853A .853A 1.773 -.009 1.782 2705 ---- 1.844B .931A .931A 1.822 -.009 1.831 2710 ---- 1.894B .995A .995A 1.872 -.009 1.881 2715 ---- 1.944B 1.045A 1.045A 1.922 -.008 1.930 2725 ---- 2.043B 1.083A 1.083A 2.022 -.007 2.029 2750 ---- 2.292B 1.321A 1.321A 2.271 -.007 2.278 2775 ---- 2.542B 1.622A 1.622A 2.521 -.005 2.526 2800 ---- 2.792B 1.868A 1.868A 2.771 -.005 2.776 2825 ---- 3.042B 2.113A 2.113A 3.021 -.004 3.025 2850 ---- 3.292B 2.360A 2.360A 3.271 -.004 3.275 2875 ---- 3.543B 2.609A 2.609A 3.521 -.003 3.524 2900 ---- 3.794B 2.858A 2.858A 3.771 -.003 3.774 2925 ---- 4.044B 3.107A 3.107A 4.020 -.004 4.024 2950 ---- 4.293B 3.357A 3.357A 4.270 -.004 4.274 2975 ---- 4.543B 3.607A 3.607A 4.520 -.004 4.524 3000 ---- 4.792B 3.857A 3.857A 4.770 -.004 4.774 3025 ---- 5.037B 4.106A 4.106A 5.020 -.004 5.024 3050 ---- 5.292B 4.360A 4.360A 5.270 -.004 5.274 3075 ---- 5.541B 4.610A 4.610A 5.520 -.004 5.524 3100 ---- 5.791B 4.860A 4.860A 5.770 -.004 5.774 3125 ---- 6.041B 5.110A 5.110A 6.020 -.004 6.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 20 591 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.980 +.004 4.976 2050 ---- ---- ---- ---- 4.730 +.004 4.726 2075 ---- ---- ---- ---- 4.480 +.004 4.476 2100 ---- ---- ---- ---- 4.230 +.004 4.226 2125 ---- ---- ---- ---- 3.980 +.003 3.977 2150 ---- ---- ---- ---- 3.730 +.002 3.728 2175 ---- ---- ---- ---- 3.481 +.002 3.479 2200 ---- ---- ---- ---- 3.232 +.001 3.231 2225 ---- ---- ---- ---- 2.984 UNCH 2.984 2250 ---- ---- ---- ---- 2.736 -.003 2.739 2275 ---- ---- ---- ---- 2.491 -.003 2.494 2300 ---- ---- ---- ---- 2.247 -.005 2.252 2325 ---- 2.115B 1.932A 2.115B 2.006 -.006 2.012 2350 ---- 2.116B 1.697A 2.116B 1.770 -.006 1.776 2375 ---- 2.253B 1.468A 2.253B 1.539 -.008 1.547 2400 ---- 2.229B 1.248A 2.229B 1.315 -.012 1.327 2405 ---- 1.557B 1.269A 1.515B 1.271 -.013 1.284 2410 ---- 1.433B 1.228A 1.228A 1.228 -.014 1.242 2415 ---- 1.417B 1.186A 1.186A 1.186 -.014 1.200 2420 ---- 1.418B 1.146A 1.146A 1.144 -.015 1.159 2425 ---- 1.992B 1.041A 1.992B 1.103 -.016 1.119 1 2430 ---- 1.426B 1.067A 1.067A 1.062 -.017 1.079 2435 ---- 1.418B 1.028A 1.028A 1.022 -.018 1.040 2440 ---- 1.403B .990A .990A .983 -.019 1.002 2 2445 ---- 1.395B .953A .953A .945 -.019 .964 2450 ---- 1.759B .852A 1.759B .907 -.020 .927 2455 ---- 1.479B .882A .882A .871 -.020 .891 2460 ---- 1.467B .848A .848A .835 -.020 .855 2465 ---- 1.443B .749A .749A .800 -.021 .821 2470 ---- 1.434B .717A .717A .766 -.021 .787 2475 ---- 1.534B .684A 1.534B .733 -.021 .754 2480 ---- 1.419B .654A .928B .700 -.022 .722 2485 ---- 1.374B .625A .891B .669 -.022 .691 2490 ---- 1.328B .594A .855B .638 -.022 .660 2495 ---- 1.284B .565A .820B .608 -.023 .631 2500 ---- 1.319B .539A 1.319B .579 -.023 .602 2505 ---- 1.197B .514A .806B .550 -.024 .574 2510 ---- 1.155B .487A .772B .523 -.025 .548 2515 ---- 1.177B .464A 1.176B .497 -.025 .522 2520 ---- 1.138B .439A 1.137B .471 -.026 .497 3 2525 ---- 1.116B .417A 1.116B .447 -.025 .472 2530 ---- 1.061B .395A 1.060B .423 -.026 .449 2535 ---- 1.025B .374A 1.024B .401 -.026 .427 2540 ---- .988B .354A .987B .379 -.026 .405 2545 ---- .952B .336A .951B .358 -.026 .384 2550 ---- .929B .317A .929B .338 -.027 .365 2555 ---- .882B .301A .881B .320 -.025 .345 2560 ---- .849B .284A .848B .302 -.025 .327 2565 ---- .816B .268A .815B .285 -.025 .310 2570 ---- .790B .253A .788B .269 -.024 .293 2575 ---- .761B .239A .761B .254 -.024 .278 2580 ---- .728B .224A .224A .239 -.024 .263 2 2585 ---- .698B .211A .698B .226 -.022 .248 2590 ---- .670B .199A .670B .213 -.022 .235 2595 ---- .642B .187A .187A .201 -.021 .222 2600 ---- .614B .176A .176A .189 -.021 .210 2605 ---- .587B .166A .587B .179 -.020 .199 2610 ---- .561B .156A .156A .168 -.020 .188 6 2615 ---- .536B .147A .536B .159 -.018 .177 1 2620 ---- .511B .140A .140A .150 -.018 .168 2625 ---- .488B .132A .488B .141 -.017 .158 2630 ---- .465B .125A .465B .133 -.017 .150 2635 ---- .443B .117A .443B .126 -.015 .141 2640 ---- .421B .111A .421B .119 -.015 .134 2645 ---- .401B .106A .401B .112 -.014 .126 2650 ---- .381B .099A .381B .106 -.013 .119 2655 ---- .363B .093A .363B .100 -.013 .113 2660 ---- .345B .088A .345B .094 -.013 .107 3 2665 ---- .328B .084A .328B .089 -.012 .101 2670 ---- .312B .079A .312B .084 -.012 .096 2675 ---- .296B .076A .296B .079 -.012 .091 2680 ---- .281B .071A .071A .075 -.012 .087 2685 ---- .267B .068A .068A .071 -.012 .083 2690 ---- .253B .065A .065A .067 -.012 .079 2695 ---- .240B .062A .062A .063 -.012 .075 2700 ---- .228B .059A .059A .060 -.011 .071 2705 ---- .216B .056A .056A .057 -.011 .068 2710 ---- .205B .054A .054A .054 -.011 .065 2715 ---- .194B .051A .051A .051 -.011 .062 2725 ---- .174B .047A .047A .046 -.011 .057 2750 ---- .133B .038A .038A .036 -.010 .046 2775 ---- .101B .031A .101B .028 -.009 .037 2800 ---- .078B .026A .078B .022 -.008 .030 2825 ---- .061B .023A .061B .018 -.007 .025 2850 ---- .047B .020A .047B .015 -.006 .021 2875 ---- .037B .017A .037B .012 -.006 .018 2900 ---- .030B ---- .030B .010 -.005 .015 2925 ---- .024B ---- .024B .009 -.004 .013 2950 ---- .020B ---- .020B .007 -.005 .012 2975 ---- .016B ---- .016B .006 -.004 .010 3000 ---- .013B ---- .013B .005 -.004 .009 3025 ---- .011B ---- .011B .005 -.003 .008 3050 ---- .009B ---- .009B .004 -.003 .007 3075 ---- ---- ---- ---- .004 -.002 .006 3100 ---- ---- ---- ---- .003 -.003 .006 3125 ---- ---- ---- ---- .003 -.002 .005 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 4 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .002 -.002 .004 2175 ---- ---- ---- ---- .002 -.004 .006 2200 ---- ---- ---- ---- .004 -.004 .008 2225 ---- ---- .010A .010A .006 -.005 .011 2250 ---- ---- .012A .012A .008 -.008 .016 2275 ---- ---- .014A .014A .013 -.008 .021 2300 ---- ---- .017A .017A .019 -.009 .028 2325 ---- ---- .020A .020A .028 -.010 .038 2350 ---- ---- .025A .025A .041 -.012 .053 2375 ---- ---- .031A .031A .060 -.013 .073 2400 ---- ---- .040A .040A .086 -.017 .103 12 2405 ---- ---- .042A .042A .092 -.018 .110 2410 ---- ---- .045A .045A .099 -.019 .118 2415 ---- ---- .047A .047A .107 -.019 .126 10 2420 ---- ---- .050A .050A .115 -.020 .135 2425 ---- ---- .053A .053A .124 -.020 .144 2430 ---- ---- .056A .056A .133 -.022 .155 2435 ---- ---- .060A .060A .143 -.022 .165 2440 ---- ---- .063A .063A .154 -.023 .177 2445 ---- ---- .067A .067A .166 -.023 .189 2450 ---- ---- .071A .071A .178 -.024 .202 2 2455 ---- ---- .076A .076A .191 -.025 .216 2460 ---- ---- .080A .080A .206 -.024 .230 2465 ---- ---- .085A .085A .221 -.025 .246 2470 ---- ---- .091A .091A .237 -.025 .262 11 2475 ---- ---- .096A .096A .253 -.026 .279 9 2480 ---- ---- .101A .101A .271 -.025 .296 2485 ---- ---- .109A .109A .289 -.026 .315 2490 ---- ---- .116A .116A .308 -.027 .335 2495 ---- ---- .122A .122A .328 -.027 .355 3 2500 ---- ---- .130A .130A .349 -.027 .376 3 2505 ---- ---- .140A .140A .371 -.028 .399 2510 ---- .423B .149A .149A .393 -.029 .422 2515 ---- .449B .157A .157A .417 -.029 .446 2520 ---- .474B .167A .167A .441 -.030 .471 2525 ---- .503B .178A .178A .467 -.029 .496 2530 ---- .531B .190A .190A .493 -.030 .523 5 1 2535 ---- .561B .202A .202A .520 -.031 .551 2540 ---- .591B .215A .215A .549 -.030 .579 2545 ---- .621B .228A .228A .578 -.030 .608 2550 ---- .652B .241A .241A .608 -.030 .638 2 2555 ---- .682B .256A .256A .639 -.030 .669 2560 ---- .716B .273A .273A .671 -.030 .701 2565 ---- .752B .288A .288A .704 -.029 .733 4 4 2570 ---- .789B .306A .306A .738 -.029 .767 2575 ---- .826B .325A .325A .773 -.028 .801 1 2580 .805 .856B .344A .852B .809 -.027 2 .836 4 4 2585 ---- .893B .363A .363A .845 -.027 .872 2590 ---- .931B .384A .384A .882 -.026 .908 4 2595 ---- .969B .405A .405A .920 -.025 .945 2600 ---- 1.016B .428A .428A .958 -.025 .983 2605 ---- 1.047B .451A .451A .998 -.023 1.021 2610 ---- 1.087B .476A .476A 1.037 -.023 1.060 2615 ---- 1.128B .501A .501A 1.078 -.022 1.100 2620 ---- 1.169B .527A .527A 1.119 -.021 1.140 2625 ---- 1.222B .554A .554A 1.160 -.021 1.181 2630 ---- 1.253B .582A .582A 1.202 -.020 1.222 2635 ---- 1.295B .610A .610A 1.245 -.019 1.264 2640 ---- 1.338B .640A .640A 1.288 -.018 1.306 2645 ---- 1.382B .670A .670A 1.331 -.018 1.349 2650 ---- 1.442B .700A .700A 1.374 -.018 1.392 2655 ---- 1.470B .730A .730A 1.418 -.017 1.435 2660 ---- 1.515B .766A .766A 1.463 -.016 1.479 2665 ---- 1.560B .798A .798A 1.508 -.015 1.523 3 2670 ---- 1.605B .832A .832A 1.553 -.015 1.568 2675 1.645 1.668B .861A 1.519A 1.598 -.015 1 1.613 3 2680 ---- ---- .901A .901A 1.643 -.016 1.659 2685 ---- ---- .936A .936A 1.689 -.015 1.704 2690 ---- ---- .972A .972A 1.735 -.015 1.750 2695 ---- ---- 1.009A 1.009A 1.782 -.015 1.797 2700 ---- 1.901B 1.040A 1.040A 1.828 -.015 1.843 2705 ---- ---- 1.173A 1.173A 1.875 -.015 1.890 2710 ---- ---- 1.210A 1.210A 1.922 -.015 1.937 2715 ---- ---- 1.249A 1.249A 1.969 -.015 1.984 2725 ---- 2.136B 1.235A 1.235A 2.064 -.014 2.078 2750 ---- 2.377B 1.443A 1.443A 2.304 -.013 2.317 2775 ---- 2.568B 1.660A 1.660A 2.546 -.012 2.558 2800 ---- ---- 1.886A 1.886A 2.790 -.011 2.801 2825 ---- ---- 2.118A 2.118A 3.036 -.010 3.046 2850 ---- ---- 2.353A 2.353A 3.282 -.010 3.292 2875 ---- ---- 2.592A 2.592A 3.530 -.008 3.538 2900 ---- ---- 2.834A 2.834A 3.777 -.009 3.786 2925 ---- ---- ---- ---- 4.026 -.007 4.033 2950 ---- ---- ---- ---- 4.274 -.008 4.282 2975 ---- ---- ---- ---- 4.523 -.007 4.530 3000 ---- ---- ---- ---- 4.773 -.006 4.779 3025 ---- ---- ---- ---- 5.022 -.006 5.028 3050 ---- ---- ---- ---- 5.271 -.006 5.277 3075 ---- ---- ---- ---- 5.521 -.005 5.526 3100 ---- ---- ---- ---- 5.771 -.005 5.776 3125 ---- ---- ---- ---- 6.020 -.005 6.025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 13 76 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.980 +.004 4.976 2050 ---- ---- ---- ---- 4.730 +.004 4.726 2075 ---- ---- ---- ---- 4.480 +.004 4.476 2100 ---- ---- ---- ---- 4.231 +.004 4.227 2125 ---- ---- ---- ---- 3.983 +.004 3.979 2150 ---- ---- ---- ---- 3.735 +.004 3.731 2175 ---- ---- ---- ---- 3.487 +.003 3.484 2200 ---- ---- ---- ---- 3.241 +.002 3.239 2225 ---- ---- ---- ---- 2.997 +.002 2.995 2250 ---- ---- ---- ---- 2.754 +.001 2.753 2275 ---- 2.594B 2.440A 2.594B 2.513 -.001 2.514 2300 ---- 2.593B 2.201A 2.593B 2.275 -.003 2.278 2325 ---- 2.740B 1.969A 2.740B 2.042 -.005 2.047 2350 ---- 2.733B 1.743A 2.733B 1.814 -.008 1.822 2375 ---- 2.495B 1.529A 2.495B 1.593 -.012 1.605 2400 ---- 2.261B 1.320A 2.261B 1.383 -.015 1.398 2405 ---- 1.615B 1.340A 1.589B 1.343 -.015 1.358 2410 ---- ---- ---- ---- 1.302 -.016 1.318 2415 ---- ---- ---- ---- 1.263 -.017 1.280 2420 ---- ---- ---- ---- 1.224 -.017 1.241 2425 ---- 2.032B 1.128A 2.032B 1.186 -.018 1.204 2430 ---- ---- ---- ---- 1.148 -.019 1.167 2435 ---- ---- ---- ---- 1.111 -.019 1.130 2440 ---- ---- ---- ---- 1.075 -.019 1.094 2445 ---- ---- ---- ---- 1.039 -.020 1.059 2450 ---- 1.809B .953A 1.809B 1.004 -.020 1.024 2455 ---- ---- ---- ---- .970 -.021 .991 2460 ---- ---- ---- ---- .936 -.021 .957 2465 ---- ---- ---- ---- .903 -.022 .925 2470 ---- 1.098B .870A .975B .871 -.022 .893 2475 ---- 1.595B .794A 1.595B .840 -.022 .862 2480 ---- 1.027B .808A .935B .809 -.022 .831 2485 ---- .993B .735A .902B .779 -.022 .801 2490 ---- .961B .708A .708A .749 -.023 .772 2495 ---- .926B .680A .680A .721 -.023 .744 3 2500 ---- 1.392B .654A .654A .693 -.023 .716 2505 ---- 1.341B .629A .629A .666 -.023 .689 2510 ---- 1.303B .602A 1.264B .639 -.023 .662 2515 ---- 1.265B .579A .579A .613 -.024 .637 2520 ---- 1.229B .555A .555A .588 -.024 .612 2525 ---- 1.202B .532A .532A .564 -.023 .587 2530 ---- 1.157B .510A .510A .541 -.023 .564 1 2535 ---- 1.121B .489A .489A .518 -.024 .542 2540 ---- 1.087B .468A .468A .496 -.024 .520 2545 ---- 1.053B .449A .449A .475 -.024 .499 2550 ---- 1.027B .429A .429A .454 -.024 .478 2555 ---- .987B .410A .979B .434 -.025 .459 2560 ---- .955B .393A .393A .415 -.025 .440 2565 ---- .924B .376A .376A .397 -.024 .421 2570 ---- .894B .359A .359A .379 -.024 .403 2575 ---- .868B .343A .343A .362 -.024 .386 2580 ---- .835B .327A .327A .346 -.024 .370 2585 ---- .809B .314A .314A .330 -.023 .353 2590 ---- .781B .299A .299A .315 -.023 .338 2595 ---- .753B .284A .284A .301 -.022 .323 2600 ---- .726B .272A .272A .287 -.022 .309 2605 ---- .700B .260A .260A .274 -.021 .295 2610 ---- .674B .248A .248A .262 -.020 .282 2615 ---- .649B .237A .237A .250 -.019 .269 2620 ---- .626B .226A .226A .238 -.019 .257 2625 ---- .602B .215A .602B .227 -.019 .246 14 2630 ---- .579B .205A .579B .217 -.018 .235 2635 ---- .557B .196A .557B .207 -.018 .225 2640 ---- .536B .186A .536B .198 -.017 .215 2645 ---- .515B .179A .515B .189 -.016 .205 2650 ---- .495B .171A .495B .181 -.015 .196 2655 ---- .476B .163A .476B .172 -.016 .188 2660 ---- .457B .156A .457B .165 -.014 .179 2675 ---- .405B .135A .405B .144 -.013 .157 2700 ---- .329B .108A .329B .115 -.012 .127 2 2725 ---- .267B .087A .087A .092 -.011 .103 20 2750 ---- .216B .072A .072A .074 -.011 .085 2775 ---- .174B .060A .060A .060 -.010 .070 12 2800 ---- .141B .051A .141B .049 -.009 .058 1 2825 ---- .114B .043A .114B .041 -.008 .049 2850 ---- .094B .037A .094B .034 -.008 .042 1 4 2875 ---- .077B .033A .077B .028 -.008 .036 2 2900 ---- .064B .029A .064B .024 -.007 .031 3 12 2925 ---- .053B ---- .053B .020 -.006 .026 2950 ---- .045B ---- .045B .017 -.006 .023 13 2975 ---- .038B ---- .038B .014 -.006 .020 6 6 3000 ---- .032B ---- .032B .012 -.006 .018 1 3025 ---- .028B ---- .028B .011 -.005 .016 3050 ---- .024B ---- .024B .009 -.005 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 91 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .005 UNCH .005 2125 ---- ---- ---- ---- .007 UNCH .007 2150 ---- ---- ---- ---- .009 -.001 .010 2175 ---- ---- ---- ---- .012 -.001 .013 2200 ---- ---- .015A .015A .016 -.002 .018 2225 ---- ---- .017A .017A .021 -.003 .024 2250 ---- ---- .020A .020A .028 -.004 .032 2275 ---- ---- .025A .025A .037 -.005 .042 2300 ---- ---- .030A .030A .049 -.007 .056 2325 ---- ---- .037A .037A .065 -.010 .075 2350 ---- ---- .046A .046A .087 -.012 .099 2375 ---- ---- .058A .058A .116 -.016 .132 2 2400 ---- ---- .075A .075A .155 -.019 .174 2405 ---- ---- .078A .078A .165 -.019 .184 2410 ---- ---- .083A .083A .175 -.020 .195 2415 ---- ---- .087A .087A .185 -.021 .206 2420 ---- ---- .091A .091A .196 -.022 .218 2425 ---- ---- .096A .096A .208 -.022 .230 10 2430 ---- ---- .101A .101A .220 -.023 .243 2435 ---- ---- .106A .106A .233 -.023 .256 2440 ---- ---- .112A .112A .246 -.024 .270 2445 ---- ---- .118A .118A .260 -.025 .285 2450 ---- ---- .124A .124A .275 -.025 .300 2455 ---- ---- .131A .131A .291 -.025 .316 2460 ---- ---- .138A .138A .307 -.026 .333 2465 ---- ---- .145A .145A .324 -.026 .350 2470 ---- ---- .153A .153A .342 -.026 .368 2475 ---- ---- .161A .161A .360 -.027 .387 2480 ---- ---- .170A .170A .380 -.026 .406 11 2485 ---- ---- .179A .179A .399 -.027 .426 2490 ---- ---- .189A .189A .420 -.027 .447 2495 ---- ---- .199A .199A .441 -.027 .468 2500 ---- ---- .208A .208A .463 -.027 .490 2505 ---- .515B .219A .219A .486 -.027 .513 2510 ---- .540B .232A .232A .509 -.027 .536 1 2515 ---- .564B .243A .243A .534 -.027 .561 2520 ---- .591B .257A .257A .558 -.028 .586 2525 ---- .617B .269A .269A .584 -.027 .611 2530 ---- .645B .283A .283A .611 -.027 .638 2535 .682 .682 .296A .594A .638 -.027 1 .665 1 2540 .525 .702B .311A .702B .666 -.027 10 .693 10 2545 ---- .732B .327A .327A .694 -.028 .722 2550 ---- .763B .343A .343A .724 -.028 .752 2555 ---- .794B .360A .360A .754 -.028 .782 2560 ---- .826B .378A .378A .784 -.029 .813 1 2565 ---- .858B .396A .396A .816 -.028 .844 2570 ---- .891B .415A .415A .848 -.028 .876 1 2575 ---- .925B .434A .434A .881 -.028 .909 2580 ---- .960B .455A .455A .915 -.027 .942 2585 ---- .995B .478A .478A .949 -.027 .976 2590 ---- 1.031B .497A .497A .984 -.027 1.011 2595 ---- 1.067B .520A .520A 1.019 -.027 1.046 2600 ---- 1.107B .543A .543A 1.056 -.025 1.081 2605 ---- 1.141B .568A .568A 1.092 -.025 1.117 2610 ---- 1.179B .593A .593A 1.130 -.024 1.154 2615 ---- 1.217B .618A .618A 1.168 -.023 1.191 2620 ---- 1.256B .645A .645A 1.206 -.023 1.229 2625 ---- 1.300B .672A .672A 1.246 -.022 1.268 2630 ---- 1.335B .699A .699A 1.285 -.022 1.307 2635 ---- 1.375B .727A .727A 1.325 -.021 1.346 2640 ---- 1.416B .755A .755A 1.366 -.020 1.386 2645 ---- 1.457B .784A .784A 1.407 -.020 1.427 2650 ---- 1.506B .813A .813A 1.448 -.019 1.467 2655 ---- 1.541B .844A .844A 1.490 -.019 1.509 2660 ---- 1.583B .874A .874A 1.532 -.019 1.551 2675 ---- 1.725B .970A .970A 1.661 -.017 1.678 2700 ---- 1.949B 1.141A 1.141A 1.882 -.015 1.897 2725 ---- 2.176B 1.327A 1.327A 2.109 -.014 2.123 2750 ---- 2.412B 1.524A 1.524A 2.341 -.013 2.354 2775 ---- 2.648B 1.732A 1.732A 2.576 -.013 2.589 2800 ---- 2.888B 1.948A 1.948A 2.815 -.012 2.827 2825 ---- 3.132B 2.170A 2.170A 3.056 -.012 3.068 2850 ---- 3.320B 2.398A 2.398A 3.299 -.011 3.310 2875 ---- ---- 2.631A 2.631A 3.543 -.011 3.554 2900 ---- ---- 2.867A 2.867A 3.788 -.010 3.798 2925 ---- ---- 3.105A 3.105A 4.035 -.009 4.044 2950 ---- ---- 3.346A 3.346A 4.281 -.009 4.290 2975 ---- ---- 3.589A 3.589A 4.529 -.008 4.537 3000 ---- ---- ---- ---- 4.777 -.008 4.785 3025 ---- ---- ---- ---- 5.025 -.008 5.033 3050 ---- ---- ---- ---- 5.274 -.007 5.281 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 37 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.230 +.004 5.226 2025 ---- ---- ---- ---- 4.981 +.005 4.976 2050 ---- ---- ---- ---- 4.732 +.005 4.727 2075 ---- ---- ---- ---- 4.483 +.005 4.478 2100 ---- ---- ---- ---- 4.236 +.006 4.230 2125 ---- ---- ---- ---- 3.989 +.006 3.983 2150 ---- ---- ---- ---- 3.743 +.005 3.738 2175 ---- ---- ---- ---- 3.498 +.004 3.494 2200 ---- ---- ---- ---- 3.255 +.004 3.251 2225 ---- ---- 2.940A 2.940A 3.013 +.002 3.011 2250 ---- 3.074B 2.701A 3.052B 2.774 UNCH 2.774 2275 ---- 3.025B 2.467A 3.025B 2.538 -.003 2.541 2300 ---- 3.171B 2.238A 3.171B 2.307 -.005 2.312 2325 ---- 2.994B 2.014A 2.994B 2.081 -.007 2.088 2350 ---- 2.758B 1.800A 2.758B 1.863 -.009 1.872 2375 ---- 2.525B 1.591A 2.525B 1.653 -.012 1.665 2400 ---- 2.299B 1.396A 2.299B 1.454 -.015 1.469 2405 ---- 1.677B 1.412A 1.579B 1.415 -.017 1.432 2410 ---- 1.636B 1.374A 1.612B 1.377 -.017 1.394 2415 ---- 1.596B 1.336A 1.441B 1.340 -.018 1.358 2420 ---- 1.554B 1.300A 1.532B 1.303 -.018 1.321 2425 ---- 2.078B 1.215A 2.078B 1.266 -.020 1.286 2430 ---- 1.476B 1.228A 1.329B 1.231 -.020 1.251 2435 ---- 1.440B 1.193A 1.277B 1.195 -.021 1.216 2440 ---- 1.400B 1.159A 1.312B 1.161 -.021 1.182 2445 ---- 1.365B 1.126A 1.264B 1.127 -.021 1.148 2450 ---- 1.864B 1.046A 1.864B 1.094 -.021 1.115 2455 ---- 1.292B 1.060A 1.060A 1.061 -.021 1.082 2460 ---- 1.254B 1.027A 1.132B 1.030 -.020 1.050 2465 ---- 1.219B .996A .996A .998 -.021 1.019 2470 ---- 1.184B .965A 1.093B .968 -.020 .988 2475 ---- 1.660B .894A .894A .938 -.020 .958 2480 ---- 1.117B .864A .864A .908 -.020 .928 2485 ---- 1.084B .836A .836A .879 -.020 .899 2490 ---- 1.052B .809A .809A .851 -.020 .871 2495 ---- 1.020B .782A .782A .823 -.020 .843 2500 ---- 1.467B .757A .757A .796 -.020 .816 2505 ---- 1.421B .731A .731A .769 -.021 .790 2510 ---- 1.385B .707A .707A .743 -.021 .764 2515 ---- 1.349B .683A .683A .717 -.021 .738 2520 ---- 1.314B .659A .659A .693 -.020 .713 2525 ---- 1.287B .637A .637A .668 -.021 .689 2530 ---- 1.245B .614A .614A .645 -.020 .665 2535 ---- 1.212B .593A .593A .622 -.021 .643 2540 ---- 1.179B .572A 1.145B .600 -.021 .621 2545 ---- 1.146B .552A .552A .579 -.020 .599 2550 ---- 1.119B .532A .532A .558 -.020 .578 2555 ---- 1.083B .513A .513A .538 -.020 .558 2560 ---- 1.052B .495A .495A .518 -.021 .539 2565 ---- 1.023B .478A .478A .499 -.021 .520 2570 ---- .994B .461A .461A .481 -.020 .501 3 2575 ---- .966B .443A .443A .463 -.020 .483 2580 ---- .937B .427A .427A .446 -.020 .466 2585 ---- .909B .411A .411A .429 -.020 .449 2590 ---- .881B .396A .396A .413 -.020 .433 2595 ---- .854B .381A .381A .398 -.019 .417 2600 ---- .828B .367A .367A .383 -.019 .402 2605 ---- .803B .353A .353A .368 -.019 .387 2610 ---- .778B .340A .778B .354 -.018 .372 2615 ---- .752B .325A .752B .341 -.018 .359 2620 ---- .729B .312A .726B .328 -.017 .345 2625 ---- .705B .300A .300A .315 -.017 .332 2650 ---- .598B .248A .248A .260 -.014 .274 2675 ---- .505B .204A .204A .214 -.013 .227 11 2700 ---- .424B .170A .170A .177 -.011 .188 2725 ---- .355B .141A .141A .147 -.010 .157 2750 ---- .296B .118A .118A .122 -.010 .132 2775 ---- .247B .099A .099A .103 -.008 .111 2800 ---- .207B .085A .085A .087 -.008 .095 2825 ---- .174B .072A .174B .074 -.007 .081 2850 ---- .147B .063A .147B .063 -.007 .070 2875 ---- .124B .056A .124B .054 -.006 .060 2900 ---- .105B .049A .105B .046 -.006 .052 2925 ---- .090B .044A .090B .040 -.005 .045 2950 ---- .078B ---- .077B .034 -.006 .040 2975 ---- .067B ---- .067B .030 -.005 .035 3000 ---- .059B ---- .058B .026 -.005 .031 3025 ---- .051B ---- .050B .023 -.004 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .005 +.002 .003 2025 ---- ---- ---- ---- .006 +.001 .005 2050 ---- ---- ---- ---- .007 +.001 .006 2075 ---- ---- ---- ---- .009 +.001 .008 2100 ---- ---- ---- ---- .012 +.001 .011 2125 ---- ---- ---- ---- .015 UNCH .015 2150 ---- ---- .018A .018A .019 UNCH .019 2175 ---- ---- .020A .020A .025 UNCH .025 2200 ---- ---- .020A .020A .031 -.002 .033 2225 ---- ---- .025A .025A .039 -.003 .042 2250 ---- ---- .031A .031A .050 -.005 .055 2275 ---- ---- .038A .038A .064 -.007 .071 2300 ---- ---- .048A .048A .082 -.009 .091 2325 ---- ---- .059A .059A .106 -.012 .118 2350 ---- ---- .074A .074A .137 -.014 .151 2375 ---- ---- .093A .093A .177 -.017 .194 2400 ---- ---- .117A .117A .227 -.020 .247 2405 ---- ---- .122A .122A .238 -.021 .259 2410 ---- ---- .128A .128A .250 -.022 .272 2415 ---- ---- .134A .134A .263 -.022 .285 2420 ---- ---- .140A .140A .275 -.023 .298 2425 ---- ---- .146A .146A .289 -.024 .313 2430 ---- ---- .152A .152A .303 -.024 .327 2435 ---- ---- .160A .160A .318 -.025 .343 2440 ---- ---- .167A .167A .333 -.025 .358 2445 ---- ---- .175A .175A .349 -.025 .374 2450 ---- ---- .183A .183A .366 -.025 .391 2455 ---- ---- .192A .192A .383 -.025 .408 2460 ---- ---- .201A .201A .401 -.025 .426 2465 ---- ---- .210A .210A .420 -.025 .445 2470 ---- ---- .219A .219A .439 -.025 .464 2475 ---- ---- .230A .230A .459 -.024 .483 2480 ---- ---- .240A .240A .479 -.025 .504 2485 ---- ---- .251A .251A .500 -.025 .525 2490 ---- .547B .263A .263A .522 -.024 .546 2495 ---- .571B .275A .275A .544 -.024 .568 2500 ---- .594B .287A .287A .566 -.025 .591 2505 ---- .619B .300A .300A .589 -.025 .614 2510 ---- .644B .313A .313A .613 -.025 .638 2515 ---- .670B .327A .327A .638 -.024 .662 2520 ---- .696B .342A .342A .663 -.024 .687 2525 ---- .723B .357A .357A .688 -.025 .713 2530 ---- .750B .371A .371A .715 -.024 .739 2535 ---- .779B .387A .387A .742 -.024 .766 2540 ---- .807B .405A .405A .770 -.024 .794 2545 ---- .837B .421A .421A .798 -.025 .823 2550 ---- .867B .439A .439A .827 -.025 .852 2555 ---- .897B .457A .457A .857 -.024 .881 2560 ---- .928B .476A .476A .887 -.025 .912 2565 ---- .960B .495A .495A .918 -.025 .943 2570 ---- .992B .515A .515A .950 -.024 .974 2575 ---- 1.025B .536A .536A .982 -.024 1.006 2580 ---- 1.059B .557A .557A 1.015 -.023 1.038 2585 ---- 1.092B .579A .579A 1.048 -.023 1.071 2590 ---- 1.127B .602A .602A 1.082 -.023 1.105 2595 ---- 1.162B .625A .625A 1.116 -.023 1.139 2600 ---- 1.197B .648A .648A 1.151 -.022 1.173 2605 ---- 1.233B .673A .673A 1.186 -.022 1.208 2610 ---- 1.269B .698A .698A 1.222 -.022 1.244 2615 ---- 1.306B .724A .724A 1.258 -.022 1.280 2620 ---- 1.344B .750A .750A 1.295 -.021 1.316 2625 ---- 1.382B .776A .776A 1.333 -.020 1.353 2650 ---- 1.580B .916A .916A 1.526 -.019 1.545 2675 ---- 1.789B 1.069A 1.069A 1.730 -.016 1.746 2700 ---- 2.005B 1.236A 1.236A 1.942 -.015 1.957 2725 ---- 2.227B 1.415A 1.415A 2.162 -.013 2.175 2750 ---- 2.455B 1.606A 1.606A 2.387 -.012 2.399 2775 ---- 2.687B 1.806A 1.806A 2.617 -.012 2.629 2800 ---- 2.922B 2.014A 2.014A 2.850 -.011 2.861 2825 ---- 3.160B 2.230A 2.230A 3.087 -.010 3.097 2850 ---- 3.400B 2.451A 2.451A 3.325 -.011 3.336 2875 ---- 3.642B 2.678A 2.678A 3.566 -.010 3.576 2900 ---- 3.884B 2.908A 2.908A 3.808 -.009 3.817 2925 ---- ---- 3.142A 3.142A 4.052 -.008 4.060 2950 ---- ---- 3.379A 3.379A 4.296 -.008 4.304 2975 ---- ---- 3.618A 3.618A 4.541 -.008 4.549 3000 ---- ---- 3.858A 3.858A 4.787 -.008 4.795 3025 ---- ---- 4.101A 4.101A 5.034 -.007 5.041 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 1.64 UNCH 1.64 11500 ---- ---- ---- ---- 1.14 UNCH 1.14 11550 ---- ---- ---- ---- .64 UNCH .64 11600 ---- ---- ---- ---- .14 UNCH .14 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 UNCH 57.14 5950 ---- ---- ---- ---- 56.64 UNCH 56.64 6000 ---- ---- ---- ---- 56.14 UNCH 56.14 6050 ---- ---- ---- ---- 55.64 UNCH 55.64 6100 ---- ---- ---- ---- 55.14 UNCH 55.14 6150 ---- ---- ---- ---- 54.64 UNCH 54.64 6200 ---- ---- ---- ---- 54.14 UNCH 54.14 6250 ---- ---- ---- ---- 53.64 UNCH 53.64 6300 ---- ---- ---- ---- 53.14 UNCH 53.14 6350 ---- ---- ---- ---- 52.64 UNCH 52.64 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.67 -.30 4.97 10050 ---- ---- ---- ---- 4.33 -.31 4.64 10100 ---- ---- ---- ---- 4.00 -.32 4.32 10150 ---- ---- ---- ---- 3.68 -.33 4.01 10200 ---- ---- ---- ---- 3.39 -.33 3.72 10250 ---- ---- ---- ---- 3.10 -.34 3.44 10300 ---- ---- ---- ---- 2.83 -.35 3.18 10350 ---- ---- ---- ---- 2.58 -.35 2.93 10400 ---- ---- ---- ---- 2.34 -.35 2.69 10450 ---- ---- ---- ---- 2.12 -.35 2.47 10500 ---- ---- ---- ---- 1.91 -.34 2.25 10550 ---- ---- ---- ---- 1.72 -.34 2.06 10600 ---- ---- ---- ---- 1.54 -.33 1.87 10650 ---- ---- ---- ---- 1.38 -.32 1.70 10700 ---- ---- ---- ---- 1.23 -.31 1.54 10750 ---- ---- ---- ---- 1.09 -.30 1.39 10800 ---- ---- ---- ---- .97 -.29 1.26 10850 ---- ---- ---- ---- .86 -.27 1.13 11500 ---- ---- ---- ---- .13 -.10 .23 11550 ---- ---- ---- ---- .11 -.09 .20 11600 ---- ---- ---- ---- .09 -.09 .18 11650 ---- ---- ---- ---- .08 -.07 .15 11700 ---- ---- ---- ---- .06 -.07 .13 11750 ---- ---- ---- ---- .05 -.06 .11 11800 ---- ---- ---- ---- .05 -.05 .10 11850 ---- ---- ---- ---- .04 -.04 .08 11900 ---- ---- ---- ---- .03 -.04 .07 11950 ---- ---- ---- ---- .03 -.03 .06 12000 ---- ---- ---- ---- .02 -.03 .05 12050 ---- ---- ---- ---- .02 -.02 .04 12100 ---- ---- ---- ---- .01 -.03 .04 12150 ---- ---- ---- ---- .01 -.02 .03 12200 ---- ---- ---- ---- .01 -.02 .03 12250 ---- ---- ---- ---- .01 -.01 .02 12300 ---- ---- ---- ---- .01 -.01 .02 12350 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 44.44 +.02 44.42 5950 ---- ---- ---- ---- 43.94 +.02 43.92 6000 ---- ---- ---- ---- 43.44 +.02 43.42 6050 ---- ---- ---- ---- 42.94 +.01 42.93 6100 ---- ---- ---- ---- 42.45 +.02 42.43 6150 ---- ---- ---- ---- 41.95 +.02 41.93 6200 ---- ---- ---- ---- 41.45 +.02 41.43 6250 ---- ---- ---- ---- 40.95 +.02 40.93 6300 ---- ---- ---- ---- 40.44 +.01 40.43 9950 ---- ---- ---- ---- 5.03 -.29 5.32 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.07 -.17 6.24 10050 ---- ---- ---- ---- 5.80 -.17 5.97 10100 ---- ---- ---- ---- 5.54 -.17 5.71 10150 ---- ---- ---- ---- 5.29 -.17 5.46 10200 ---- ---- ---- ---- 5.05 -.17 5.22 10250 ---- ---- ---- ---- 4.81 -.18 4.99 10300 ---- ---- ---- ---- 4.59 -.17 4.76 10350 ---- ---- ---- ---- 4.37 -.17 4.54 10400 ---- ---- ---- ---- 4.16 -.17 4.33 10450 ---- ---- ---- ---- 3.95 -.18 4.13 10500 ---- ---- ---- ---- 3.76 -.17 3.93 10550 ---- ---- ---- ---- 3.57 -.17 3.74 10600 ---- ---- ---- ---- 3.39 -.17 3.56 10650 ---- ---- ---- ---- 3.21 -.17 3.38 10700 ---- ---- ---- ---- 3.04 -.17 3.21 10750 ---- ---- ---- ---- 2.88 -.17 3.05 11250 ---- ---- ---- ---- 1.62 -.13 1.75 11300 ---- ---- ---- ---- 1.52 -.13 1.65 11350 ---- ---- ---- ---- 1.43 -.13 1.56 11400 ---- ---- ---- ---- 1.34 -.13 1.47 11450 ---- ---- ---- ---- 1.26 -.12 1.38 11500 ---- ---- ---- ---- 1.18 -.12 1.30 11550 ---- ---- ---- ---- 1.11 -.11 1.22 11600 ---- ---- ---- ---- 1.04 -.11 1.15 11650 ---- ---- ---- ---- .97 -.11 1.08 11700 ---- ---- ---- ---- .91 -.11 1.02 11750 ---- ---- ---- ---- .85 -.10 .95 11800 ---- ---- ---- ---- .80 -.09 .89 11850 ---- ---- ---- ---- .74 -.10 .84 11900 ---- ---- ---- ---- .69 -.09 .78 11950 ---- ---- ---- ---- .65 -.08 .73 12000 ---- ---- ---- ---- .60 -.09 .69 12050 ---- ---- ---- ---- .56 -.08 .64 12100 ---- ---- ---- ---- .52 -.08 .60 12150 ---- ---- ---- ---- .49 -.07 .56 12200 ---- ---- ---- ---- .45 -.07 .52 12250 ---- ---- ---- ---- .42 -.07 .49 12300 ---- ---- ---- ---- .39 -.07 .46 12350 ---- ---- ---- ---- .36 -.07 .43 12400 ---- ---- ---- ---- .34 -.06 .40 12450 ---- ---- ---- ---- .31 -.06 .37 12500 ---- ---- ---- ---- .29 -.05 .34 12550 ---- ---- ---- ---- .27 -.05 .32 12600 ---- ---- ---- ---- .25 -.05 .30 12650 ---- ---- ---- ---- .23 -.05 .28 12700 ---- ---- ---- ---- .21 -.05 .26 12750 ---- ---- ---- ---- .20 -.04 .24 12800 ---- ---- ---- ---- .18 -.04 .22 12850 ---- ---- ---- ---- .17 -.04 .21 12900 ---- ---- ---- ---- .16 -.03 .19 12950 ---- ---- ---- ---- .14 -.04 .18 13000 ---- ---- ---- ---- .13 -.03 .16 13050 ---- ---- ---- ---- .12 -.03 .15 13100 ---- ---- ---- ---- .11 -.03 .14 13150 ---- ---- ---- ---- .10 -.03 .13 5850 ---- ---- ---- ---- 43.33 +.02 43.31 5900 ---- ---- ---- ---- 42.84 +.02 42.82 5950 ---- ---- ---- ---- 42.34 +.02 42.32 6000 ---- ---- ---- ---- 41.84 +.01 41.83 6050 ---- ---- ---- ---- 41.35 +.02 41.33 6100 ---- ---- ---- ---- 40.85 +.01 40.84 6150 ---- ---- ---- ---- 40.36 +.02 40.34 6200 ---- ---- ---- ---- 39.86 +.02 39.84 6250 ---- ---- ---- ---- 39.36 +.01 39.35 6300 ---- ---- ---- ---- 38.86 +.02 38.84 9850 ---- ---- ---- ---- 6.91 -.17 7.08 9900 ---- ---- ---- ---- 6.62 -.17 6.79 9950 ---- ---- ---- ---- 6.34 -.17 6.51 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.66 -.13 6.79 10050 ---- ---- ---- ---- 6.42 -.13 6.55 10100 ---- ---- ---- ---- 6.19 -.13 6.32 10150 ---- ---- ---- ---- 5.96 -.13 6.09 10200 ---- ---- ---- ---- 5.74 -.13 5.87 10250 ---- ---- ---- ---- 5.53 -.13 5.66 10300 ---- ---- ---- ---- 5.32 -.13 5.45 10350 ---- ---- ---- ---- 5.12 -.13 5.25 10400 ---- ---- ---- ---- 4.92 -.13 5.05 10450 ---- ---- ---- ---- 4.73 -.13 4.86 10500 ---- ---- ---- ---- 4.55 -.13 4.68 10550 ---- ---- ---- ---- 4.37 -.13 4.50 10600 ---- ---- ---- ---- 4.20 -.12 4.32 10650 ---- ---- ---- ---- 4.03 -.12 4.15 11150 ---- ---- ---- ---- 2.62 -.12 2.74 11200 ---- ---- ---- ---- 2.51 -.11 2.62 11250 ---- ---- ---- ---- 2.40 -.11 2.51 11300 ---- ---- ---- ---- 2.29 -.11 2.40 11350 ---- ---- ---- ---- 2.19 -.10 2.29 11400 ---- ---- ---- ---- 2.09 -.10 2.19 11450 ---- ---- ---- ---- 2.00 -.10 2.10 11500 ---- ---- ---- ---- 1.91 -.09 2.00 11550 ---- ---- ---- ---- 1.82 -.09 1.91 11600 ---- ---- ---- ---- 1.73 -.10 1.83 11650 ---- ---- ---- ---- 1.65 -.10 1.75 11700 ---- ---- ---- ---- 1.58 -.09 1.67 11750 ---- ---- ---- ---- 1.50 -.09 1.59 11800 ---- ---- ---- ---- 1.43 -.09 1.52 11850 ---- ---- ---- ---- 1.36 -.09 1.45 11900 ---- ---- ---- ---- 1.30 -.08 1.38 11950 ---- ---- ---- ---- 1.23 -.08 1.31 12000 ---- ---- ---- ---- 1.17 -.08 1.25 12050 ---- ---- ---- ---- 1.12 -.07 1.19 12100 ---- ---- ---- ---- 1.06 -.07 1.13 12150 ---- ---- ---- ---- 1.01 -.07 1.08 12200 ---- ---- ---- ---- .96 -.07 1.03 12250 ---- ---- ---- ---- .91 -.07 .98 12300 ---- ---- ---- ---- .86 -.07 .93 12350 ---- ---- ---- ---- .82 -.06 .88 12400 ---- ---- ---- ---- .78 -.06 .84 12450 ---- ---- ---- ---- .74 -.06 .80 12500 ---- ---- ---- ---- .70 -.06 .76 12550 ---- ---- ---- ---- .67 -.05 .72 12600 ---- ---- ---- ---- .63 -.06 .69 12650 ---- ---- ---- ---- .60 -.05 .65 12700 ---- ---- ---- ---- .57 -.05 .62 12750 ---- ---- ---- ---- .54 -.05 .59 12800 ---- ---- ---- ---- .51 -.05 .56 12850 ---- ---- ---- ---- .48 -.05 .53 12900 ---- ---- ---- ---- .46 -.04 .50 12950 ---- ---- ---- ---- .43 -.04 .47 13000 ---- ---- ---- ---- .41 -.04 .45 13050 ---- ---- ---- ---- .39 -.04 .43 13100 ---- ---- ---- ---- .36 -.04 .40 5850 ---- ---- ---- ---- 41.80 +.01 41.79 5900 ---- ---- ---- ---- 41.31 +.02 41.29 5950 ---- ---- ---- ---- 40.81 +.01 40.80 6000 ---- ---- ---- ---- 40.32 +.02 40.30 6050 ---- ---- ---- ---- 39.83 +.02 39.81 6100 ---- ---- ---- ---- 39.33 +.01 39.32 6150 ---- ---- ---- ---- 38.84 +.02 38.82 6200 ---- ---- ---- ---- 38.35 +.02 38.33 6250 ---- ---- ---- ---- 37.85 +.02 37.83 9750 ---- ---- ---- ---- 7.95 -.12 8.07 9800 ---- ---- ---- ---- 7.68 -.12 7.80 9850 ---- ---- ---- ---- 7.41 -.13 7.54 9900 ---- ---- ---- ---- 7.16 -.12 7.28 9950 ---- ---- ---- ---- 6.91 -.12 7.03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.65 -.10 6.75 10050 ---- ---- ---- ---- 6.44 -.11 6.55 10100 ---- ---- ---- ---- 6.24 -.10 6.34 10150 ---- ---- ---- ---- 6.04 -.11 6.15 10200 ---- ---- ---- ---- 5.85 -.10 5.95 10250 ---- ---- ---- ---- 5.66 -.10 5.76 10300 ---- ---- ---- ---- 5.48 -.10 5.58 10350 ---- ---- ---- ---- 5.30 -.10 5.40 10400 ---- ---- ---- ---- 5.12 -.11 5.23 10850 ---- ---- ---- ---- 3.76 -.10 3.86 10900 ---- ---- ---- ---- 3.63 -.09 3.72 10950 ---- ---- ---- ---- 3.50 -.09 3.59 11000 ---- ---- ---- ---- 3.38 -.09 3.47 11050 ---- ---- ---- ---- 3.26 -.09 3.35 11100 ---- ---- ---- ---- 3.14 -.09 3.23 11150 ---- ---- ---- ---- 3.03 -.09 3.12 11200 ---- ---- ---- ---- 2.92 -.09 3.01 11250 ---- ---- ---- ---- 2.81 -.09 2.90 11300 ---- ---- ---- ---- 2.71 -.09 2.80 11350 ---- ---- ---- ---- 2.61 -.08 2.69 11400 ---- ---- ---- ---- 2.51 -.09 2.60 11450 ---- ---- ---- ---- 2.42 -.08 2.50 11500 ---- ---- ---- ---- 2.33 -.08 2.41 11550 ---- ---- ---- ---- 2.24 -.08 2.32 11600 ---- ---- ---- ---- 2.16 -.08 2.24 11650 ---- ---- ---- ---- 2.08 -.07 2.15 11700 ---- ---- ---- ---- 2.00 -.07 2.07 11750 ---- ---- ---- ---- 1.92 -.08 2.00 11800 ---- ---- ---- ---- 1.85 -.07 1.92 11850 ---- ---- ---- ---- 1.78 -.07 1.85 11900 ---- ---- ---- ---- 1.71 -.07 1.78 11950 ---- ---- ---- ---- 1.64 -.07 1.71 12000 ---- ---- ---- ---- 1.58 -.06 1.64 12050 ---- ---- ---- ---- 1.51 -.07 1.58 12100 ---- ---- ---- ---- 1.45 -.07 1.52 12150 ---- ---- ---- ---- 1.40 -.06 1.46 12200 ---- ---- ---- ---- 1.34 -.06 1.40 12250 ---- ---- ---- ---- 1.29 -.06 1.35 12300 ---- ---- ---- ---- 1.24 -.06 1.30 12350 ---- ---- ---- ---- 1.19 -.06 1.25 12400 ---- ---- ---- ---- 1.14 -.06 1.20 12450 ---- ---- ---- ---- 1.09 -.06 1.15 12500 ---- ---- ---- ---- 1.05 -.05 1.10 12550 ---- ---- ---- ---- 1.01 -.05 1.06 12600 ---- ---- ---- ---- .96 -.06 1.02 12650 ---- ---- ---- ---- .92 -.06 .98 12700 ---- ---- ---- ---- .89 -.05 .94 12750 ---- ---- ---- ---- .85 -.05 .90 12800 ---- ---- ---- ---- .81 -.05 .86 12850 ---- ---- ---- ---- .78 -.05 .83 12900 ---- ---- ---- ---- .75 -.04 .79 12950 ---- ---- ---- ---- .72 -.04 .76 5800 ---- ---- ---- ---- 39.67 +.02 39.65 5850 ---- ---- ---- ---- 39.18 +.02 39.16 5900 ---- ---- ---- ---- 38.69 +.01 38.68 5950 ---- ---- ---- ---- 38.20 +.01 38.19 6000 ---- ---- ---- ---- 37.71 +.01 37.70 6050 ---- ---- ---- ---- 37.22 +.01 37.21 6100 ---- ---- ---- ---- 36.74 +.02 36.72 6150 ---- ---- ---- ---- 36.25 +.01 36.24 6200 ---- ---- ---- ---- 35.76 +.01 35.75 6250 ---- ---- ---- ---- 35.28 +.01 35.27 9550 ---- ---- ---- ---- 8.75 -.10 8.85 9600 ---- ---- ---- ---- 8.49 -.10 8.59 9650 ---- ---- ---- ---- 8.24 -.11 8.35 9700 ---- ---- ---- ---- 8.00 -.10 8.10 9750 ---- ---- ---- ---- 7.76 -.10 7.86 9800 ---- ---- ---- ---- 7.53 -.10 7.63 9850 ---- ---- ---- ---- 7.30 -.10 7.40 9900 ---- ---- ---- ---- 7.08 -.10 7.18 9950 ---- ---- ---- ---- 6.86 -.11 6.97 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 ---- ---- ---- ---- 7.31 -.07 7.38 10050 ---- ---- ---- ---- 7.12 -.08 7.20 10100 ---- ---- ---- ---- 6.94 -.07 7.01 10150 ---- ---- ---- ---- 6.76 -.08 6.84 10550 ---- ---- ---- ---- 5.46 -.08 5.54 10600 ---- ---- ---- ---- 5.31 -.08 5.39 10650 ---- ---- ---- ---- 5.17 -.08 5.25 10700 ---- ---- ---- ---- 5.03 -.08 5.11 10750 ---- ---- ---- ---- 4.89 -.08 4.97 10800 ---- ---- ---- ---- 4.76 -.08 4.84 10850 ---- ---- ---- ---- 4.63 -.07 4.70 10900 ---- ---- ---- ---- 4.50 -.08 4.58 10950 ---- ---- ---- ---- 4.38 -.07 4.45 11000 ---- ---- ---- ---- 4.26 -.07 4.33 11050 ---- ---- ---- ---- 4.14 -.07 4.21 11100 ---- ---- ---- ---- 4.03 -.07 4.10 11150 ---- ---- ---- ---- 3.91 -.07 3.98 11200 ---- ---- ---- ---- 3.80 -.07 3.87 11250 ---- ---- ---- ---- 3.70 -.07 3.77 11300 ---- ---- ---- ---- 3.59 -.07 3.66 11350 ---- ---- ---- ---- 3.49 -.07 3.56 11400 ---- ---- ---- ---- 3.39 -.07 3.46 11450 ---- ---- ---- ---- 3.30 -.06 3.36 11500 ---- ---- ---- ---- 3.20 -.07 3.27 11550 ---- ---- ---- ---- 3.11 -.06 3.17 11600 ---- ---- ---- ---- 3.02 -.06 3.08 11650 ---- ---- ---- ---- 2.93 -.07 3.00 11700 ---- ---- ---- ---- 2.85 -.06 2.91 11750 ---- ---- ---- ---- 2.77 -.06 2.83 11800 ---- ---- ---- ---- 2.68 -.07 2.75 11850 ---- ---- ---- ---- 2.61 -.06 2.67 11900 ---- ---- ---- ---- 2.53 -.06 2.59 11950 ---- ---- ---- ---- 2.46 -.06 2.52 12000 ---- ---- ---- ---- 2.38 -.06 2.44 12050 ---- ---- ---- ---- 2.31 -.06 2.37 12100 ---- ---- ---- ---- 2.25 -.05 2.30 12150 ---- ---- ---- ---- 2.18 -.05 2.23 12200 ---- ---- ---- ---- 2.11 -.06 2.17 12250 ---- ---- ---- ---- 2.05 -.06 2.11 12300 ---- ---- ---- ---- 1.99 -.05 2.04 12350 ---- ---- ---- ---- 1.93 -.05 1.98 12400 ---- ---- ---- ---- 1.87 -.05 1.92 12450 ---- ---- ---- ---- 1.82 -.05 1.87 12500 ---- ---- ---- ---- 1.76 -.05 1.81 12550 ---- ---- ---- ---- 1.71 -.05 1.76 12600 ---- ---- ---- ---- 1.66 -.05 1.71 12650 ---- ---- ---- ---- 1.61 -.04 1.65 12700 ---- ---- ---- ---- 1.56 -.05 1.61 12750 ---- ---- ---- ---- 1.51 -.05 1.56 12800 ---- ---- ---- ---- 1.46 -.05 1.51 5750 ---- ---- ---- ---- 37.83 +.01 37.82 5800 ---- ---- ---- ---- 37.35 +.01 37.34 5850 ---- ---- ---- ---- 36.88 +.01 36.87 5900 ---- ---- ---- ---- 36.40 +.01 36.39 5950 ---- ---- ---- ---- 35.93 +.01 35.92 6000 ---- ---- ---- ---- 35.45 UNCH 35.45 6050 ---- ---- ---- ---- 34.98 UNCH 34.98 6100 ---- ---- ---- ---- 34.51 UNCH 34.51 6150 ---- ---- ---- ---- 34.04 UNCH 34.04 6200 ---- ---- ---- ---- 33.57 UNCH 33.57 9350 ---- ---- ---- ---- 10.11 -.07 10.18 9400 ---- ---- ---- ---- 9.87 -.07 9.94 9450 ---- ---- ---- ---- 9.63 -.07 9.70 9500 ---- ---- ---- ---- 9.40 -.07 9.47 9550 ---- ---- ---- ---- 9.17 -.07 9.24 9600 ---- ---- ---- ---- 8.94 -.08 9.02 9650 ---- ---- ---- ---- 8.72 -.08 8.80 9700 ---- ---- ---- ---- 8.51 -.08 8.59 9750 ---- ---- ---- ---- 8.30 -.07 8.37 9800 ---- ---- ---- ---- 8.09 -.08 8.17 9850 ---- ---- ---- ---- 7.89 -.08 7.97 9900 ---- ---- ---- ---- 7.69 -.08 7.77 9950 ---- ---- ---- ---- 7.50 -.07 7.57 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.22 -.07 7.29 10350 ---- ---- ---- ---- 6.08 -.07 6.15 10400 ---- ---- ---- ---- 5.93 -.07 6.00 10450 ---- ---- ---- ---- 5.79 -.06 5.85 10500 ---- ---- ---- ---- 5.64 -.07 5.71 10550 ---- ---- ---- ---- 5.50 -.07 5.57 10600 ---- ---- ---- ---- 5.37 -.06 5.43 10650 ---- ---- ---- ---- 5.23 -.07 5.30 10700 ---- ---- ---- ---- 5.10 -.07 5.17 10750 ---- ---- ---- ---- 4.97 -.07 5.04 10800 ---- ---- ---- ---- 4.85 -.06 4.91 10850 ---- ---- ---- ---- 4.73 -.06 4.79 10900 ---- ---- ---- ---- 4.61 -.06 4.67 10950 ---- ---- ---- ---- 4.49 -.06 4.55 11000 ---- ---- ---- ---- 4.38 -.06 4.44 11050 ---- ---- ---- ---- 4.26 -.07 4.33 11100 ---- ---- ---- ---- 4.15 -.07 4.22 11150 ---- ---- ---- ---- 4.05 -.06 4.11 11200 ---- ---- ---- ---- 3.94 -.06 4.00 11250 ---- ---- ---- ---- 3.84 -.06 3.90 11300 ---- ---- ---- ---- 3.74 -.06 3.80 11350 ---- ---- ---- ---- 3.64 -.06 3.70 11400 ---- ---- ---- ---- 3.55 -.06 3.61 11450 ---- ---- ---- ---- 3.46 -.06 3.52 11500 ---- ---- ---- ---- 3.37 -.05 3.42 11550 ---- ---- ---- ---- 3.28 -.06 3.34 11600 ---- ---- ---- ---- 3.19 -.06 3.25 11650 ---- ---- ---- ---- 3.11 -.05 3.16 11700 ---- ---- ---- ---- 3.03 -.05 3.08 11750 ---- ---- ---- ---- 2.95 -.05 3.00 11800 ---- ---- ---- ---- 2.87 -.05 2.92 11850 ---- ---- ---- ---- 2.79 -.06 2.85 11900 ---- ---- ---- ---- 2.72 -.05 2.77 11950 ---- ---- ---- ---- 2.64 -.06 2.70 12000 ---- ---- ---- ---- 2.57 -.06 2.63 12050 ---- ---- ---- ---- 2.50 -.06 2.56 12100 ---- ---- ---- ---- 2.44 -.05 2.49 12150 ---- ---- ---- ---- 2.37 -.05 2.42 12200 ---- ---- ---- ---- 2.31 -.05 2.36 12250 ---- ---- ---- ---- 2.24 -.05 2.29 12300 ---- ---- ---- ---- 2.18 -.05 2.23 12350 ---- ---- ---- ---- 2.12 -.05 2.17 12400 ---- ---- ---- ---- 2.07 -.04 2.11 12450 ---- ---- ---- ---- 2.01 -.05 2.06 12500 ---- ---- ---- ---- 1.96 -.04 2.00 12550 ---- ---- ---- ---- 1.90 -.05 1.95 12600 ---- ---- ---- ---- 1.85 -.05 1.90 12650 ---- ---- ---- ---- 1.80 -.04 1.84 5750 ---- ---- ---- ---- 35.98 +.01 35.97 5800 ---- ---- ---- ---- 35.51 UNCH 35.51 5850 ---- ---- ---- ---- 35.05 +.01 35.04 5900 ---- ---- ---- ---- 34.58 UNCH 34.58 5950 ---- ---- ---- ---- 34.12 UNCH 34.12 6000 ---- ---- ---- ---- 33.66 UNCH 33.66 6050 ---- ---- ---- ---- 33.20 UNCH 33.20 6100 ---- ---- ---- ---- 32.74 UNCH 32.74 6150 ---- ---- ---- ---- 32.29 UNCH 32.29 9150 ---- ---- ---- ---- 10.73 -.06 10.79 9200 ---- ---- ---- ---- 10.49 -.06 10.55 9250 ---- ---- ---- ---- 10.25 -.07 10.32 9300 ---- ---- ---- ---- 10.02 -.07 10.09 9350 ---- ---- ---- ---- 9.80 -.06 9.86 9400 ---- ---- ---- ---- 9.57 -.07 9.64 9450 ---- ---- ---- ---- 9.36 -.06 9.42 9500 ---- ---- ---- ---- 9.14 -.07 9.21 9550 ---- ---- ---- ---- 8.93 -.07 9.00 9600 ---- ---- ---- ---- 8.73 -.07 8.80 9650 ---- ---- ---- ---- 8.53 -.06 8.59 9700 ---- ---- ---- ---- 8.33 -.07 8.40 9750 ---- ---- ---- ---- 8.13 -.07 8.20 9800 ---- ---- ---- ---- 7.94 -.07 8.01 9850 ---- ---- ---- ---- 7.76 -.07 7.83 9900 ---- ---- ---- ---- 7.57 -.07 7.64 9950 ---- ---- ---- ---- 7.39 -.07 7.46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.57 -.07 6.64 10200 ---- ---- ---- ---- 6.42 -.06 6.48 10250 ---- ---- ---- ---- 6.27 -.06 6.33 10300 ---- ---- ---- ---- 6.13 -.06 6.19 10350 ---- ---- ---- ---- 5.98 -.06 6.04 10400 ---- ---- ---- ---- 5.84 -.06 5.90 10450 ---- ---- ---- ---- 5.71 -.06 5.77 10500 ---- ---- ---- ---- 5.57 -.06 5.63 10550 ---- ---- ---- ---- 5.44 -.06 5.50 10600 ---- ---- ---- ---- 5.31 -.06 5.37 10650 ---- ---- ---- ---- 5.18 -.06 5.24 10700 ---- ---- ---- ---- 5.06 -.06 5.12 10750 ---- ---- ---- ---- 4.94 -.06 5.00 10800 ---- ---- ---- ---- 4.82 -.06 4.88 10850 ---- ---- ---- ---- 4.70 -.06 4.76 10900 ---- ---- ---- ---- 4.59 -.06 4.65 10950 ---- ---- ---- ---- 4.48 -.06 4.54 11000 ---- ---- ---- ---- 4.37 -.06 4.43 11050 ---- ---- ---- ---- 4.27 -.05 4.32 11100 ---- ---- ---- ---- 4.16 -.06 4.22 11150 ---- ---- ---- ---- 4.06 -.06 4.12 11200 ---- ---- ---- ---- 3.96 -.06 4.02 11250 ---- ---- ---- ---- 3.86 -.06 3.92 11300 ---- ---- ---- ---- 3.77 -.05 3.82 11350 ---- ---- ---- ---- 3.68 -.05 3.73 11400 ---- ---- ---- ---- 3.59 -.05 3.64 11450 ---- ---- ---- ---- 3.50 -.05 3.55 11500 ---- ---- ---- ---- 3.41 -.05 3.46 11550 ---- ---- ---- ---- 3.33 -.05 3.38 11600 ---- ---- ---- ---- 3.24 -.05 3.29 11650 ---- ---- ---- ---- 3.16 -.05 3.21 11700 ---- ---- ---- ---- 3.08 -.05 3.13 11750 ---- ---- ---- ---- 3.01 -.05 3.06 11800 ---- ---- ---- ---- 2.93 -.05 2.98 11850 ---- ---- ---- ---- 2.86 -.05 2.91 11900 ---- ---- ---- ---- 2.78 -.05 2.83 11950 ---- ---- ---- ---- 2.71 -.05 2.76 12000 ---- ---- ---- ---- 2.65 -.04 2.69 12050 ---- ---- ---- ---- 2.58 -.05 2.63 12100 ---- ---- ---- ---- 2.51 -.05 2.56 12150 ---- ---- ---- ---- 2.45 -.05 2.50 12200 ---- ---- ---- ---- 2.39 -.04 2.43 12250 ---- ---- ---- ---- 2.33 -.04 2.37 12300 ---- ---- ---- ---- 2.27 -.04 2.31 12350 ---- ---- ---- ---- 2.21 -.04 2.25 12400 ---- ---- ---- ---- 2.15 -.05 2.20 12450 ---- ---- ---- ---- 2.10 -.04 2.14 12500 ---- ---- ---- ---- 2.04 -.05 2.09 5700 ---- ---- ---- ---- 34.89 +.01 34.88 5750 ---- ---- ---- ---- 34.43 +.01 34.42 5800 ---- ---- ---- ---- 33.97 UNCH 33.97 5850 ---- ---- ---- ---- 33.52 +.01 33.51 5900 ---- ---- ---- ---- 33.06 UNCH 33.06 5950 ---- ---- ---- ---- 32.61 UNCH 32.61 6000 ---- ---- ---- ---- 32.16 UNCH 32.16 6050 ---- ---- ---- ---- 31.71 -.01 31.72 6100 ---- ---- ---- ---- 31.27 UNCH 31.27 6150 ---- ---- ---- ---- 30.83 UNCH 30.83 9000 ---- ---- ---- ---- 11.02 -.06 11.08 9050 ---- ---- ---- ---- 10.79 -.05 10.84 9100 ---- ---- ---- ---- 10.55 -.06 10.61 9150 ---- ---- ---- ---- 10.33 -.06 10.39 9200 ---- ---- ---- ---- 10.10 -.06 10.16 9250 ---- ---- ---- ---- 9.89 -.06 9.95 9300 ---- ---- ---- ---- 9.67 -.06 9.73 9350 ---- ---- ---- ---- 9.46 -.06 9.52 9400 ---- ---- ---- ---- 9.25 -.06 9.31 9450 ---- ---- ---- ---- 9.05 -.06 9.11 9500 ---- ---- ---- ---- 8.85 -.06 8.91 9550 ---- ---- ---- ---- 8.65 -.07 8.72 9600 ---- ---- ---- ---- 8.46 -.06 8.52 9650 ---- ---- ---- ---- 8.27 -.07 8.34 9700 ---- ---- ---- ---- 8.09 -.06 8.15 9750 ---- ---- ---- ---- 7.91 -.06 7.97 9800 ---- ---- ---- ---- 7.73 -.06 7.79 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.16 -.06 7.22 10150 ---- ---- ---- ---- 7.01 -.05 7.06 10200 ---- ---- ---- ---- 6.85 -.06 6.91 10250 ---- ---- ---- ---- 6.70 -.06 6.76 10300 ---- ---- ---- ---- 6.56 -.05 6.61 10350 ---- ---- ---- ---- 6.41 -.06 6.47 10400 ---- ---- ---- ---- 6.27 -.06 6.33 10450 ---- ---- ---- ---- 6.13 -.06 6.19 10500 ---- ---- ---- ---- 6.00 -.05 6.05 10550 ---- ---- ---- ---- 5.86 -.06 5.92 10600 ---- ---- ---- ---- 5.73 -.06 5.79 10650 ---- ---- ---- ---- 5.60 -.06 5.66 10700 ---- ---- ---- ---- 5.48 -.05 5.53 10750 ---- ---- ---- ---- 5.36 -.05 5.41 10800 ---- ---- ---- ---- 5.24 -.05 5.29 10850 ---- ---- ---- ---- 5.12 -.05 5.17 10900 ---- ---- ---- ---- 5.00 -.05 5.05 10950 ---- ---- ---- ---- 4.89 -.05 4.94 11000 ---- ---- ---- ---- 4.78 -.05 4.83 11050 ---- ---- ---- ---- 4.67 -.05 4.72 11100 ---- ---- ---- ---- 4.56 -.05 4.61 11150 ---- ---- ---- ---- 4.46 -.05 4.51 11200 ---- ---- ---- ---- 4.35 -.06 4.41 11250 ---- ---- ---- ---- 4.25 -.05 4.30 11300 ---- ---- ---- ---- 4.16 -.05 4.21 11350 ---- ---- ---- ---- 4.06 -.05 4.11 11400 ---- ---- ---- ---- 3.97 -.05 4.02 11450 ---- ---- ---- ---- 3.87 -.05 3.92 11500 ---- ---- ---- ---- 3.78 -.05 3.83 11550 ---- ---- ---- ---- 3.69 -.05 3.74 11600 ---- ---- ---- ---- 3.61 -.05 3.66 11650 ---- ---- ---- ---- 3.53 -.04 3.57 11700 ---- ---- ---- ---- 3.44 -.05 3.49 11750 ---- ---- ---- ---- 3.36 -.05 3.41 11800 ---- ---- ---- ---- 3.29 -.04 3.33 11850 ---- ---- ---- ---- 3.21 -.05 3.26 11900 ---- ---- ---- ---- 3.13 -.05 3.18 11950 ---- ---- ---- ---- 3.06 -.05 3.11 12000 ---- ---- ---- ---- 2.99 -.05 3.04 12050 ---- ---- ---- ---- 2.92 -.04 2.96 12100 ---- ---- ---- ---- 2.85 -.05 2.90 12150 ---- ---- ---- ---- 2.79 -.04 2.83 12200 ---- ---- ---- ---- 2.72 -.04 2.76 12250 ---- ---- ---- ---- 2.66 -.04 2.70 12300 ---- ---- ---- ---- 2.59 -.05 2.64 12350 ---- ---- ---- ---- 2.53 -.04 2.57 12400 ---- ---- ---- ---- 2.47 -.04 2.51 12450 ---- ---- ---- ---- 2.41 -.05 2.46 9000 ---- ---- ---- ---- 11.40 -.05 11.45 9050 ---- ---- ---- ---- 11.17 -.05 11.22 9100 ---- ---- ---- ---- 10.94 -.06 11.00 9150 ---- ---- ---- ---- 10.72 -.05 10.77 9200 ---- ---- ---- ---- 10.50 -.05 10.55 9250 ---- ---- ---- ---- 10.28 -.06 10.34 9300 ---- ---- ---- ---- 10.07 -.06 10.13 9350 ---- ---- ---- ---- 9.87 -.05 9.92 9400 ---- ---- ---- ---- 9.66 -.06 9.72 9450 ---- ---- ---- ---- 9.46 -.06 9.52 9500 ---- ---- ---- ---- 9.27 -.05 9.32 9550 ---- ---- ---- ---- 9.07 -.06 9.13 9600 ---- ---- ---- ---- 8.88 -.06 8.94 9650 ---- ---- ---- ---- 8.70 -.05 8.75 9700 ---- ---- ---- ---- 8.51 -.06 8.57 9750 ---- ---- ---- ---- 8.33 -.06 8.39 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.65 -.06 7.71 10050 ---- ---- ---- ---- 7.50 -.05 7.55 10100 ---- ---- ---- ---- 7.34 -.06 7.40 10150 ---- ---- ---- ---- 7.19 -.06 7.25 10200 ---- ---- ---- ---- 7.05 -.05 7.10 10250 ---- ---- ---- ---- 6.90 -.05 6.95 10300 ---- ---- ---- ---- 6.76 -.05 6.81 10350 ---- ---- ---- ---- 6.62 -.05 6.67 10400 ---- ---- ---- ---- 6.48 -.05 6.53 10450 ---- ---- ---- ---- 6.34 -.06 6.40 10500 ---- ---- ---- ---- 6.21 -.05 6.26 10550 ---- ---- ---- ---- 6.08 -.05 6.13 10600 ---- ---- ---- ---- 5.95 -.05 6.00 10650 ---- ---- ---- ---- 5.83 -.05 5.88 10700 ---- ---- ---- ---- 5.71 -.05 5.76 10750 ---- ---- ---- ---- 5.58 -.06 5.64 10800 ---- ---- ---- ---- 5.47 -.05 5.52 10850 ---- ---- ---- ---- 5.35 -.05 5.40 10900 ---- ---- ---- ---- 5.24 -.05 5.29 10950 ---- ---- ---- ---- 5.12 -.05 5.17 11000 ---- ---- ---- ---- 5.02 -.04 5.06 11050 ---- ---- ---- ---- 4.91 -.05 4.96 11100 ---- ---- ---- ---- 4.80 -.05 4.85 11150 ---- ---- ---- ---- 4.70 -.05 4.75 11200 ---- ---- ---- ---- 4.60 -.05 4.65 11250 ---- ---- ---- ---- 4.50 -.05 4.55 11300 ---- ---- ---- ---- 4.40 -.05 4.45 11350 ---- ---- ---- ---- 4.31 -.04 4.35 11400 ---- ---- ---- ---- 4.21 -.05 4.26 11450 ---- ---- ---- ---- 4.12 -.05 4.17 11500 ---- ---- ---- ---- 4.03 -.05 4.08 11550 ---- ---- ---- ---- 3.94 -.05 3.99 11600 ---- ---- ---- ---- 3.86 -.04 3.90 11650 ---- ---- ---- ---- 3.77 -.05 3.82 11700 ---- ---- ---- ---- 3.69 -.05 3.74 11750 ---- ---- ---- ---- 3.61 -.05 3.66 11800 ---- ---- ---- ---- 3.54 -.04 3.58 11850 ---- ---- ---- ---- 3.46 -.04 3.50 11900 ---- ---- ---- ---- 3.38 -.05 3.43 11950 ---- ---- ---- ---- 3.31 -.04 3.35 12000 ---- ---- ---- ---- 3.24 -.04 3.28 12050 ---- ---- ---- ---- 3.17 -.04 3.21 12100 ---- ---- ---- ---- 3.10 -.04 3.14 12150 ---- ---- ---- ---- 3.03 -.04 3.07 12200 ---- ---- ---- ---- 2.96 -.05 3.01 12250 ---- ---- ---- ---- 2.90 -.04 2.94 12300 ---- ---- ---- ---- 2.84 -.04 2.88 12350 ---- ---- ---- ---- 2.77 -.04 2.81 8900 ---- ---- ---- ---- 11.87 -.05 11.92 8950 ---- ---- ---- ---- 11.64 -.05 11.69 9000 ---- ---- ---- ---- 11.42 -.05 11.47 9050 ---- ---- ---- ---- 11.20 -.05 11.25 9100 ---- ---- ---- ---- 10.98 -.05 11.03 9150 ---- ---- ---- ---- 10.77 -.05 10.82 9200 ---- ---- ---- ---- 10.56 -.05 10.61 9250 ---- ---- ---- ---- 10.35 -.05 10.40 9300 ---- ---- ---- ---- 10.15 -.05 10.20 9350 ---- ---- ---- ---- 9.95 -.05 10.00 9400 ---- ---- ---- ---- 9.76 -.05 9.81 9450 ---- ---- ---- ---- 9.57 -.05 9.62 9500 ---- ---- ---- ---- 9.38 -.05 9.43 9550 ---- ---- ---- ---- 9.19 -.05 9.24 9600 ---- ---- ---- ---- 9.01 -.05 9.06 9650 ---- ---- ---- ---- 8.83 -.05 8.88 9950 ---- ---- ---- ---- 7.81 -.06 7.87 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .36 UNCH .36 11700 ---- ---- ---- ---- .86 UNCH .86 11750 ---- ---- ---- ---- 1.36 UNCH 1.36 11800 ---- ---- ---- ---- 1.86 UNCH 1.86 11850 ---- ---- ---- ---- 2.36 UNCH 2.36 11900 ---- ---- ---- ---- 2.86 UNCH 2.86 11950 ---- ---- ---- ---- 3.36 UNCH 3.36 12000 ---- ---- ---- ---- 3.86 UNCH 3.86 12050 ---- ---- ---- ---- 4.36 UNCH 4.36 12100 ---- ---- ---- ---- 4.86 UNCH 4.86 12150 ---- ---- ---- ---- 5.36 UNCH 5.36 12200 ---- ---- ---- ---- 5.86 UNCH 5.86 12250 ---- ---- ---- ---- 6.36 UNCH 6.36 12300 ---- ---- ---- ---- 6.86 UNCH 6.86 12350 ---- ---- ---- ---- 7.36 UNCH 7.36 12400 ---- ---- ---- ---- 7.86 UNCH 7.86 12450 ---- ---- ---- ---- 8.36 UNCH 8.36 12500 ---- ---- ---- ---- 8.86 UNCH 8.86 12550 ---- ---- ---- ---- 9.36 UNCH 9.36 12600 ---- ---- ---- ---- 9.86 UNCH 9.86 12650 ---- ---- ---- ---- 10.36 UNCH 10.36 12700 ---- ---- ---- ---- 10.86 UNCH 10.86 12750 ---- ---- ---- ---- 11.36 UNCH 11.36 12800 ---- ---- ---- ---- 11.86 UNCH 11.86 12850 ---- ---- ---- ---- 12.36 UNCH 12.36 12900 ---- ---- ---- ---- 12.86 UNCH 12.86 12950 ---- ---- ---- ---- 13.36 UNCH 13.36 13000 ---- ---- ---- ---- 13.86 UNCH 13.86 13050 ---- ---- ---- ---- 14.36 UNCH 14.36 13100 ---- ---- ---- ---- 14.86 UNCH 14.86 13150 ---- ---- ---- ---- 15.36 UNCH 15.36 13200 ---- ---- ---- ---- 15.86 UNCH 15.86 13250 ---- ---- ---- ---- 16.36 UNCH 16.36 13300 ---- ---- ---- ---- 16.86 UNCH 16.86 13350 ---- ---- ---- ---- 17.36 UNCH 17.36 13400 ---- ---- ---- ---- 17.86 UNCH 17.86 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 ---- ---- ---- ---- 1.08 -.30 1.38 10050 ---- ---- ---- ---- 1.23 -.31 1.54 10100 ---- ---- ---- ---- 1.40 -.32 1.72 10150 ---- ---- ---- ---- 1.58 -.33 1.91 10200 ---- ---- ---- ---- 1.78 -.34 2.12 10250 ---- ---- ---- ---- 2.00 -.34 2.34 10300 ---- ---- ---- ---- 2.22 -.35 2.57 10350 ---- ---- ---- ---- 2.47 -.35 2.82 10400 ---- ---- ---- ---- 2.73 -.35 3.08 10450 ---- ---- ---- ---- 3.01 -.34 3.35 10500 ---- ---- ---- ---- 3.30 -.34 3.64 10550 ---- ---- ---- ---- 3.60 -.34 3.94 10600 ---- ---- ---- ---- 3.92 -.33 4.25 10650 ---- ---- ---- ---- 4.26 -.32 4.58 10700 ---- ---- ---- ---- 4.61 -.31 4.92 10750 ---- ---- ---- ---- 4.97 -.30 5.27 10800 ---- ---- ---- ---- 5.34 -.29 5.63 10850 ---- ---- ---- ---- 5.73 -.27 6.00 11500 ---- ---- ---- ---- 11.47 -.10 11.57 11550 ---- ---- ---- ---- 11.95 -.09 12.04 11600 ---- ---- ---- ---- 12.43 -.08 12.51 11650 ---- ---- ---- ---- 12.91 -.07 12.98 11700 ---- ---- ---- ---- 13.40 -.06 13.46 11750 ---- ---- ---- ---- 13.89 -.05 13.94 11800 ---- ---- ---- ---- 14.38 -.04 14.42 11850 ---- ---- ---- ---- 14.87 -.04 14.91 11900 ---- ---- ---- ---- 15.36 -.03 15.39 11950 ---- ---- ---- ---- 15.85 -.03 15.88 12000 ---- ---- ---- ---- 16.34 -.03 16.37 12050 ---- ---- ---- ---- 16.84 -.02 16.86 12100 ---- ---- ---- ---- 17.33 -.02 17.35 12150 ---- ---- ---- ---- 17.83 -.01 17.84 12200 ---- ---- ---- ---- 18.32 -.01 18.33 12250 ---- ---- ---- ---- 18.82 -.01 18.83 12300 ---- ---- ---- ---- 19.32 UNCH 19.32 12350 ---- ---- ---- ---- 19.82 UNCH 19.82 12400 ---- ---- ---- ---- 20.32 +.01 20.31 12450 ---- ---- ---- ---- 20.81 UNCH 20.81 12500 ---- ---- ---- ---- 21.31 +.01 21.30 12550 ---- ---- ---- ---- 21.81 +.01 21.80 12600 ---- ---- ---- ---- 22.31 +.01 22.30 12650 ---- ---- ---- ---- 22.81 +.01 22.80 12700 ---- ---- ---- ---- 23.30 +.01 23.29 12750 ---- ---- ---- ---- 23.80 +.01 23.79 12800 ---- ---- ---- ---- 24.30 +.01 24.29 12850 ---- ---- ---- ---- 24.80 +.01 24.79 12900 ---- ---- ---- ---- 25.30 +.01 25.29 12950 ---- ---- ---- ---- 25.79 +.01 25.78 13000 ---- ---- ---- ---- 26.29 +.01 26.28 13050 ---- ---- ---- ---- 26.79 +.01 26.78 13100 ---- ---- ---- ---- 27.29 +.01 27.28 13150 ---- ---- ---- ---- 27.79 +.02 27.77 13200 ---- ---- ---- ---- 28.28 +.01 28.27 13250 ---- ---- ---- ---- 28.78 +.01 28.77 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 ---- ---- ---- ---- .94 -.28 1.22 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.90 -.17 4.07 10050 ---- ---- ---- ---- 4.13 -.18 4.31 10100 ---- ---- ---- ---- 4.37 -.17 4.54 10150 ---- ---- ---- ---- 4.62 -.17 4.79 10200 ---- ---- ---- ---- 4.87 -.17 5.04 10250 ---- ---- ---- ---- 5.13 -.18 5.31 10300 ---- ---- ---- ---- 5.40 -.18 5.58 10350 ---- ---- ---- ---- 5.68 -.17 5.85 10400 ---- ---- ---- ---- 5.96 -.18 6.14 10450 ---- ---- ---- ---- 6.25 -.18 6.43 10500 ---- ---- ---- ---- 6.55 -.18 6.73 10550 ---- ---- ---- ---- 6.86 -.17 7.03 10600 ---- ---- ---- ---- 7.18 -.16 7.34 10650 ---- ---- ---- ---- 7.50 -.16 7.66 10700 ---- ---- ---- ---- 7.82 -.17 7.99 10750 ---- ---- ---- ---- 8.16 -.16 8.32 11250 ---- ---- ---- ---- 11.85 -.14 11.99 11300 ---- ---- ---- ---- 12.25 -.13 12.38 11350 ---- ---- ---- ---- 12.66 -.12 12.78 11400 ---- ---- ---- ---- 13.07 -.12 13.19 11450 ---- ---- ---- ---- 13.48 -.12 13.60 11500 ---- ---- ---- ---- 13.90 -.11 14.01 11550 ---- ---- ---- ---- 14.32 -.11 14.43 11600 ---- ---- ---- ---- 14.75 -.10 14.85 11650 ---- ---- ---- ---- 15.18 -.10 15.28 11700 ---- ---- ---- ---- 15.61 -.10 15.71 11750 ---- ---- ---- ---- 16.05 -.09 16.14 11800 ---- ---- ---- ---- 16.49 -.09 16.58 11850 ---- ---- ---- ---- 16.93 -.09 17.02 11900 ---- ---- ---- ---- 17.38 -.08 17.46 11950 ---- ---- ---- ---- 17.83 -.08 17.91 12000 ---- ---- ---- ---- 18.28 -.07 18.35 12050 ---- ---- ---- ---- 18.73 -.08 18.81 12100 ---- ---- ---- ---- 19.19 -.07 19.26 12150 ---- ---- ---- ---- 19.65 -.07 19.72 12200 ---- ---- ---- ---- 20.11 -.06 20.17 12250 ---- ---- ---- ---- 20.58 -.06 20.64 12300 ---- ---- ---- ---- 21.04 -.06 21.10 12350 ---- ---- ---- ---- 21.51 -.05 21.56 12400 ---- ---- ---- ---- 21.98 -.05 22.03 12450 ---- ---- ---- ---- 22.45 -.05 22.50 12500 ---- ---- ---- ---- 22.92 -.05 22.97 12550 ---- ---- ---- ---- 23.40 -.04 23.44 12600 ---- ---- ---- ---- 23.87 -.04 23.91 12650 ---- ---- ---- ---- 24.35 -.04 24.39 12700 ---- ---- ---- ---- 24.83 -.03 24.86 12750 ---- ---- ---- ---- 25.31 -.03 25.34 12800 ---- ---- ---- ---- 25.79 -.03 25.82 12850 ---- ---- ---- ---- 26.27 -.03 26.30 12900 ---- ---- ---- ---- 26.76 -.02 26.78 12950 ---- ---- ---- ---- 27.24 -.02 27.26 13000 ---- ---- ---- ---- 27.73 -.02 27.75 13050 ---- ---- ---- ---- 28.21 -.02 28.23 13100 ---- ---- ---- ---- 28.70 -.01 28.71 13150 ---- ---- ---- ---- 29.18 -.02 29.20 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 ---- ---- ---- ---- 3.26 -.17 3.43 9900 ---- ---- ---- ---- 3.47 -.17 3.64 9950 ---- ---- ---- ---- 3.68 -.17 3.85 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.85 -.13 5.98 10050 ---- ---- ---- ---- 6.11 -.12 6.23 10100 ---- ---- ---- ---- 6.37 -.13 6.50 10150 ---- ---- ---- ---- 6.64 -.12 6.76 10200 ---- ---- ---- ---- 6.91 -.13 7.04 10250 ---- ---- ---- ---- 7.19 -.13 7.32 10300 ---- ---- ---- ---- 7.48 -.12 7.60 10350 ---- ---- ---- ---- 7.77 -.12 7.89 10400 ---- ---- ---- ---- 8.06 -.13 8.19 10450 ---- ---- ---- ---- 8.37 -.12 8.49 10500 ---- ---- ---- ---- 8.68 -.12 8.80 10550 ---- ---- ---- ---- 8.99 -.13 9.12 10600 ---- ---- ---- ---- 9.31 -.13 9.44 10650 ---- ---- ---- ---- 9.64 -.12 9.76 11150 ---- ---- ---- ---- 13.17 -.11 13.28 11200 ---- ---- ---- ---- 13.55 -.11 13.66 11250 ---- ---- ---- ---- 13.93 -.11 14.04 11300 ---- ---- ---- ---- 14.32 -.10 14.42 11350 ---- ---- ---- ---- 14.71 -.10 14.81 11400 ---- ---- ---- ---- 15.11 -.09 15.20 11450 ---- ---- ---- ---- 15.51 -.09 15.60 11500 ---- ---- ---- ---- 15.91 -.09 16.00 11550 ---- ---- ---- ---- 16.31 -.10 16.41 11600 ---- ---- ---- ---- 16.72 -.09 16.81 11650 ---- ---- ---- ---- 17.14 -.08 17.22 11700 ---- ---- ---- ---- 17.55 -.09 17.64 11750 ---- ---- ---- ---- 17.97 -.08 18.05 11800 ---- ---- ---- ---- 18.40 -.07 18.47 11850 ---- ---- ---- ---- 18.82 -.08 18.90 11900 ---- ---- ---- ---- 19.25 -.07 19.32 11950 ---- ---- ---- ---- 19.68 -.07 19.75 12000 ---- ---- ---- ---- 20.11 -.07 20.18 12050 ---- ---- ---- ---- 20.55 -.07 20.62 12100 ---- ---- ---- ---- 20.99 -.07 21.06 12150 ---- ---- ---- ---- 21.43 -.06 21.49 12200 ---- ---- ---- ---- 21.87 -.07 21.94 12250 ---- ---- ---- ---- 22.32 -.06 22.38 12300 ---- ---- ---- ---- 22.77 -.05 22.82 12350 ---- ---- ---- ---- 23.22 -.05 23.27 12400 ---- ---- ---- ---- 23.67 -.05 23.72 12450 ---- ---- ---- ---- 24.12 -.05 24.17 12500 ---- ---- ---- ---- 24.58 -.05 24.63 12550 ---- ---- ---- ---- 25.04 -.04 25.08 12600 ---- ---- ---- ---- 25.50 -.04 25.54 12650 ---- ---- ---- ---- 25.96 -.04 26.00 12700 ---- ---- ---- ---- 26.42 -.04 26.46 12750 ---- ---- ---- ---- 26.88 -.04 26.92 12800 ---- ---- ---- ---- 27.35 -.04 27.39 12850 ---- ---- ---- ---- 27.82 -.03 27.85 12900 ---- ---- ---- ---- 28.28 -.04 28.32 12950 ---- ---- ---- ---- 28.75 -.03 28.78 13000 ---- ---- ---- ---- 29.22 -.03 29.25 13050 ---- ---- ---- ---- 29.70 -.02 29.72 13100 ---- ---- ---- ---- 30.17 -.02 30.19 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- 4.67 -.12 4.79 9800 ---- ---- ---- ---- 4.89 -.13 5.02 9850 ---- ---- ---- ---- 5.12 -.13 5.25 9900 ---- ---- ---- ---- 5.36 -.12 5.48 9950 ---- ---- ---- ---- 5.60 -.13 5.73 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.29 -.10 8.39 10050 ---- ---- ---- ---- 8.57 -.11 8.68 10100 ---- ---- ---- ---- 8.86 -.11 8.97 10150 ---- ---- ---- ---- 9.16 -.10 9.26 10200 ---- ---- ---- ---- 9.46 -.10 9.56 10250 ---- ---- ---- ---- 9.76 -.10 9.86 10300 ---- ---- ---- ---- 10.07 -.10 10.17 10350 ---- ---- ---- ---- 10.38 -.10 10.48 10400 ---- ---- ---- ---- 10.70 -.10 10.80 10850 ---- ---- ---- ---- 13.76 -.09 13.85 10900 ---- ---- ---- ---- 14.12 -.09 14.21 10950 ---- ---- ---- ---- 14.48 -.09 14.57 11000 ---- ---- ---- ---- 14.85 -.09 14.94 11050 ---- ---- ---- ---- 15.22 -.09 15.31 11100 ---- ---- ---- ---- 15.60 -.08 15.68 11150 ---- ---- ---- ---- 15.98 -.08 16.06 11200 ---- ---- ---- ---- 16.36 -.08 16.44 11250 ---- ---- ---- ---- 16.74 -.09 16.83 11300 ---- ---- ---- ---- 17.13 -.08 17.21 11350 ---- ---- ---- ---- 17.53 -.08 17.61 11400 ---- ---- ---- ---- 17.92 -.08 18.00 11450 ---- ---- ---- ---- 18.32 -.08 18.40 11500 ---- ---- ---- ---- 18.72 -.08 18.80 11550 ---- ---- ---- ---- 19.12 -.08 19.20 11600 ---- ---- ---- ---- 19.53 -.07 19.60 11650 ---- ---- ---- ---- 19.94 -.07 20.01 11700 ---- ---- ---- ---- 20.35 -.07 20.42 11750 ---- ---- ---- ---- 20.77 -.07 20.84 11800 ---- ---- ---- ---- 21.19 -.06 21.25 11850 ---- ---- ---- ---- 21.61 -.06 21.67 11900 ---- ---- ---- ---- 22.03 -.06 22.09 11950 ---- ---- ---- ---- 22.46 -.06 22.52 12000 ---- ---- ---- ---- 22.88 -.06 22.94 12050 ---- ---- ---- ---- 23.31 -.06 23.37 12100 ---- ---- ---- ---- 23.75 -.05 23.80 12150 ---- ---- ---- ---- 24.18 -.05 24.23 12200 ---- ---- ---- ---- 24.62 -.05 24.67 12250 ---- ---- ---- ---- 25.05 -.06 25.11 12300 ---- ---- ---- ---- 25.49 -.05 25.54 12350 ---- ---- ---- ---- 25.94 -.04 25.98 12400 ---- ---- ---- ---- 26.38 -.05 26.43 12450 ---- ---- ---- ---- 26.83 -.04 26.87 12500 ---- ---- ---- ---- 27.27 -.05 27.32 12550 ---- ---- ---- ---- 27.72 -.04 27.76 12600 ---- ---- ---- ---- 28.17 -.04 28.21 12650 ---- ---- ---- ---- 28.62 -.04 28.66 12700 ---- ---- ---- ---- 29.08 -.04 29.12 12750 ---- ---- ---- ---- 29.53 -.04 29.57 12800 ---- ---- ---- ---- 29.99 -.03 30.02 12850 ---- ---- ---- ---- 30.45 -.03 30.48 12900 ---- ---- ---- ---- 30.90 -.04 30.94 12950 ---- ---- ---- ---- 31.37 -.03 31.40 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .04 -.01 .05 9550 ---- ---- ---- ---- 5.96 -.11 6.07 9600 ---- ---- ---- ---- 6.20 -.10 6.30 9650 ---- ---- ---- ---- 6.44 -.11 6.55 9700 ---- ---- ---- ---- 6.69 -.11 6.80 9750 ---- ---- ---- ---- 6.95 -.10 7.05 9800 ---- ---- ---- ---- 7.20 -.11 7.31 9850 ---- ---- ---- ---- 7.47 -.10 7.57 9900 ---- ---- ---- ---- 7.74 -.10 7.84 9950 ---- ---- ---- ---- 8.01 -.11 8.12 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 ---- ---- ---- ---- 11.01 -.08 11.09 10050 ---- ---- ---- ---- 11.31 -.08 11.39 10100 ---- ---- ---- ---- 11.62 -.07 11.69 10150 ---- ---- ---- ---- 11.93 -.07 12.00 10550 ---- ---- ---- ---- 14.53 -.07 14.60 10600 ---- ---- ---- ---- 14.87 -.07 14.94 10650 ---- ---- ---- ---- 15.22 -.07 15.29 10700 ---- ---- ---- ---- 15.56 -.07 15.63 10750 ---- ---- ---- ---- 15.91 -.07 15.98 10800 ---- ---- ---- ---- 16.27 -.07 16.34 10850 ---- ---- ---- ---- 16.63 -.06 16.69 10900 ---- ---- ---- ---- 16.99 -.06 17.05 10950 ---- ---- ---- ---- 17.35 -.07 17.42 11000 ---- ---- ---- ---- 17.72 -.06 17.78 11050 ---- ---- ---- ---- 18.09 -.06 18.15 11100 ---- ---- ---- ---- 18.46 -.06 18.52 11150 ---- ---- ---- ---- 18.83 -.07 18.90 11200 ---- ---- ---- ---- 19.21 -.06 19.27 11250 ---- ---- ---- ---- 19.59 -.06 19.65 11300 ---- ---- ---- ---- 19.98 -.06 20.04 11350 ---- ---- ---- ---- 20.36 -.06 20.42 11400 ---- ---- ---- ---- 20.75 -.06 20.81 11450 ---- ---- ---- ---- 21.14 -.06 21.20 11500 ---- ---- ---- ---- 21.53 -.06 21.59 11550 ---- ---- ---- ---- 21.93 -.06 21.99 11600 ---- ---- ---- ---- 22.33 -.05 22.38 11650 ---- ---- ---- ---- 22.73 -.05 22.78 11700 ---- ---- ---- ---- 23.13 -.06 23.19 11750 ---- ---- ---- ---- 23.54 -.05 23.59 11800 ---- ---- ---- ---- 23.94 -.06 24.00 11850 ---- ---- ---- ---- 24.35 -.05 24.40 11900 ---- ---- ---- ---- 24.77 -.04 24.81 11950 ---- ---- ---- ---- 25.18 -.05 25.23 12000 ---- ---- ---- ---- 25.59 -.05 25.64 12050 ---- ---- ---- ---- 26.01 -.05 26.06 12100 ---- ---- ---- ---- 26.43 -.05 26.48 12150 ---- ---- ---- ---- 26.85 -.05 26.90 12200 ---- ---- ---- ---- 27.27 -.05 27.32 12250 ---- ---- ---- ---- 27.70 -.04 27.74 12300 ---- ---- ---- ---- 28.13 -.04 28.17 12350 ---- ---- ---- ---- 28.55 -.04 28.59 12400 ---- ---- ---- ---- 28.98 -.04 29.02 12450 ---- ---- ---- ---- 29.41 -.04 29.45 12500 ---- ---- ---- ---- 29.85 -.04 29.89 12550 ---- ---- ---- ---- 30.28 -.04 30.32 12600 ---- ---- ---- ---- 30.72 -.03 30.75 12650 ---- ---- ---- ---- 31.16 -.03 31.19 12700 ---- ---- ---- ---- 31.59 -.04 31.63 12750 ---- ---- ---- ---- 32.03 -.04 32.07 12800 ---- ---- ---- ---- 32.48 -.03 32.51 5750 ---- ---- ---- ---- .09 -.01 .10 5800 ---- ---- ---- ---- .10 -.01 .11 5850 ---- ---- ---- ---- .11 -.01 .12 5900 ---- ---- ---- ---- .12 -.01 .13 5950 ---- ---- ---- ---- .14 -.01 .15 6000 ---- ---- ---- ---- .15 -.01 .16 6050 ---- ---- ---- ---- .17 -.01 .18 6100 ---- ---- ---- ---- .18 -.01 .19 6150 ---- ---- ---- ---- .20 -.01 .21 6200 ---- ---- ---- ---- .22 -.01 .23 9350 ---- ---- ---- ---- 7.48 -.07 7.55 9400 ---- ---- ---- ---- 7.72 -.08 7.80 9450 ---- ---- ---- ---- 7.97 -.08 8.05 9500 ---- ---- ---- ---- 8.23 -.07 8.30 9550 ---- ---- ---- ---- 8.48 -.08 8.56 9600 ---- ---- ---- ---- 8.75 -.07 8.82 9650 ---- ---- ---- ---- 9.02 -.07 9.09 9700 ---- ---- ---- ---- 9.29 -.08 9.37 9750 ---- ---- ---- ---- 9.57 -.07 9.64 9800 ---- ---- ---- ---- 9.85 -.07 9.92 9850 ---- ---- ---- ---- 10.13 -.08 10.21 9900 ---- ---- ---- ---- 10.42 -.08 10.50 9950 ---- ---- ---- ---- 10.71 -.08 10.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.72 -.06 12.78 10350 ---- ---- ---- ---- 14.98 -.06 15.04 10400 ---- ---- ---- ---- 15.32 -.06 15.38 10450 ---- ---- ---- ---- 15.66 -.06 15.72 10500 ---- ---- ---- ---- 16.00 -.06 16.06 10550 ---- ---- ---- ---- 16.34 -.07 16.41 10600 ---- ---- ---- ---- 16.69 -.07 16.76 10650 ---- ---- ---- ---- 17.05 -.06 17.11 10700 ---- ---- ---- ---- 17.40 -.06 17.46 10750 ---- ---- ---- ---- 17.76 -.06 17.82 10800 ---- ---- ---- ---- 18.12 -.06 18.18 10850 ---- ---- ---- ---- 18.48 -.06 18.54 10900 ---- ---- ---- ---- 18.85 -.06 18.91 10950 ---- ---- ---- ---- 19.22 -.05 19.27 11000 ---- ---- ---- ---- 19.59 -.05 19.64 11050 ---- ---- ---- ---- 19.96 -.06 20.02 11100 ---- ---- ---- ---- 20.34 -.05 20.39 11150 ---- ---- ---- ---- 20.72 -.05 20.77 11200 ---- ---- ---- ---- 21.10 -.05 21.15 11250 ---- ---- ---- ---- 21.48 -.05 21.53 11300 ---- ---- ---- ---- 21.87 -.05 21.92 11350 ---- ---- ---- ---- 22.26 -.05 22.31 11400 ---- ---- ---- ---- 22.65 -.05 22.70 11450 ---- ---- ---- ---- 23.04 -.05 23.09 11500 ---- ---- ---- ---- 23.43 -.05 23.48 11550 ---- ---- ---- ---- 23.83 -.05 23.88 11600 ---- ---- ---- ---- 24.23 -.05 24.28 11650 ---- ---- ---- ---- 24.63 -.05 24.68 11700 ---- ---- ---- ---- 25.04 -.04 25.08 11750 ---- ---- ---- ---- 25.44 -.05 25.49 11800 ---- ---- ---- ---- 25.85 -.04 25.89 11850 ---- ---- ---- ---- 26.26 -.04 26.30 11900 ---- ---- ---- ---- 26.67 -.04 26.71 11950 ---- ---- ---- ---- 27.08 -.05 27.13 12000 ---- ---- ---- ---- 27.50 -.04 27.54 12050 ---- ---- ---- ---- 27.92 -.04 27.96 12100 ---- ---- ---- ---- 28.33 -.04 28.37 12150 ---- ---- ---- ---- 28.75 -.04 28.79 12200 ---- ---- ---- ---- 29.18 -.03 29.21 12250 ---- ---- ---- ---- 29.60 -.04 29.64 12300 ---- ---- ---- ---- 30.02 -.04 30.06 12350 ---- ---- ---- ---- 30.45 -.04 30.49 12400 ---- ---- ---- ---- 30.88 -.03 30.91 12450 ---- ---- ---- ---- 31.31 -.03 31.34 12500 ---- ---- ---- ---- 31.74 -.03 31.77 12550 ---- ---- ---- ---- 32.17 -.03 32.20 12600 ---- ---- ---- ---- 32.60 -.03 32.63 12650 ---- ---- ---- ---- 33.04 -.03 33.07 5750 ---- ---- ---- ---- .20 UNCH .20 5800 ---- ---- ---- ---- .21 -.01 .22 5850 ---- ---- ---- ---- .23 -.01 .24 5900 ---- ---- ---- ---- .26 -.01 .27 5950 ---- ---- ---- ---- .28 -.01 .29 6000 ---- ---- ---- ---- .30 -.02 .32 6050 ---- ---- ---- ---- .33 -.01 .34 6100 ---- ---- ---- ---- .36 -.01 .37 6150 ---- ---- ---- ---- .39 -.01 .40 9150 ---- ---- ---- ---- 7.97 -.07 8.04 9200 ---- ---- ---- ---- 8.22 -.06 8.28 9250 ---- ---- ---- ---- 8.47 -.06 8.53 9300 ---- ---- ---- ---- 8.72 -.07 8.79 9350 ---- ---- ---- ---- 8.98 -.07 9.05 9400 ---- ---- ---- ---- 9.24 -.07 9.31 9450 ---- ---- ---- ---- 9.51 -.07 9.58 9500 ---- ---- ---- ---- 9.78 -.07 9.85 9550 ---- ---- ---- ---- 10.06 -.07 10.13 9600 ---- ---- ---- ---- 10.34 -.07 10.41 9650 ---- ---- ---- ---- 10.62 -.07 10.69 9700 ---- ---- ---- ---- 10.91 -.07 10.98 9750 ---- ---- ---- ---- 11.20 -.07 11.27 9800 ---- ---- ---- ---- 11.50 -.07 11.57 9850 ---- ---- ---- ---- 11.80 -.07 11.87 9900 ---- ---- ---- ---- 12.10 -.07 12.17 9950 ---- ---- ---- ---- 12.41 -.06 12.47 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.04 -.06 15.10 10200 ---- ---- ---- ---- 15.37 -.06 15.43 10250 ---- ---- ---- ---- 15.71 -.06 15.77 10300 ---- ---- ---- ---- 16.05 -.05 16.10 10350 ---- ---- ---- ---- 16.39 -.05 16.44 10400 ---- ---- ---- ---- 16.73 -.06 16.79 10450 ---- ---- ---- ---- 17.08 -.05 17.13 10500 ---- ---- ---- ---- 17.43 -.05 17.48 10550 ---- ---- ---- ---- 17.78 -.05 17.83 10600 ---- ---- ---- ---- 18.13 -.06 18.19 10650 ---- ---- ---- ---- 18.49 -.05 18.54 10700 ---- ---- ---- ---- 18.85 -.05 18.90 10750 ---- ---- ---- ---- 19.21 -.06 19.27 10800 ---- ---- ---- ---- 19.58 -.05 19.63 10850 ---- ---- ---- ---- 19.95 -.05 20.00 10900 ---- ---- ---- ---- 20.32 -.05 20.37 10950 ---- ---- ---- ---- 20.69 -.05 20.74 11000 ---- ---- ---- ---- 21.07 -.04 21.11 11050 ---- ---- ---- ---- 21.44 -.05 21.49 11100 ---- ---- ---- ---- 21.82 -.05 21.87 11150 ---- ---- ---- ---- 22.21 -.04 22.25 11200 ---- ---- ---- ---- 22.59 -.05 22.64 11250 ---- ---- ---- ---- 22.98 -.04 23.02 11300 ---- ---- ---- ---- 23.37 -.04 23.41 11350 ---- ---- ---- ---- 23.76 -.04 23.80 11400 ---- ---- ---- ---- 24.15 -.04 24.19 11450 ---- ---- ---- ---- 24.55 -.04 24.59 11500 ---- ---- ---- ---- 24.94 -.05 24.99 11550 ---- ---- ---- ---- 25.34 -.04 25.38 11600 ---- ---- ---- ---- 25.74 -.04 25.78 11650 ---- ---- ---- ---- 26.15 -.04 26.19 11700 ---- ---- ---- ---- 26.55 -.04 26.59 11750 ---- ---- ---- ---- 26.96 -.04 27.00 11800 ---- ---- ---- ---- 27.37 -.03 27.40 11850 ---- ---- ---- ---- 27.78 -.03 27.81 11900 ---- ---- ---- ---- 28.19 -.04 28.23 11950 ---- ---- ---- ---- 28.60 -.04 28.64 12000 ---- ---- ---- ---- 29.02 -.03 29.05 12050 ---- ---- ---- ---- 29.44 -.03 29.47 12100 ---- ---- ---- ---- 29.85 -.04 29.89 12150 ---- ---- ---- ---- 30.27 -.04 30.31 12200 ---- ---- ---- ---- 30.70 -.03 30.73 12250 ---- ---- ---- ---- 31.12 -.03 31.15 12300 ---- ---- ---- ---- 31.54 -.03 31.57 12350 ---- ---- ---- ---- 31.97 -.03 32.00 12400 ---- ---- ---- ---- 32.40 -.03 32.43 12450 ---- ---- ---- ---- 32.83 -.02 32.85 12500 ---- ---- ---- ---- 33.26 -.02 33.28 5700 ---- ---- ---- ---- .29 -.01 .30 5750 ---- ---- ---- ---- .31 -.02 .33 5800 ---- ---- ---- ---- .34 -.01 .35 5850 ---- ---- ---- ---- .37 -.01 .38 5900 ---- ---- ---- ---- .40 -.01 .41 5950 ---- ---- ---- ---- .43 -.02 .45 6000 ---- ---- ---- ---- .47 -.01 .48 6050 ---- ---- ---- ---- .50 -.02 .52 6100 ---- ---- ---- ---- .54 -.02 .56 6150 ---- ---- ---- ---- .58 -.02 .60 9000 ---- ---- ---- ---- 8.36 -.06 8.42 9050 ---- ---- ---- ---- 8.61 -.06 8.67 9100 ---- ---- ---- ---- 8.86 -.06 8.92 9150 ---- ---- ---- ---- 9.12 -.06 9.18 9200 ---- ---- ---- ---- 9.38 -.06 9.44 9250 ---- ---- ---- ---- 9.64 -.06 9.70 9300 ---- ---- ---- ---- 9.91 -.06 9.97 9350 ---- ---- ---- ---- 10.19 -.06 10.25 9400 ---- ---- ---- ---- 10.46 -.06 10.52 9450 ---- ---- ---- ---- 10.74 -.06 10.80 9500 ---- ---- ---- ---- 11.03 -.06 11.09 9550 ---- ---- ---- ---- 11.32 -.06 11.38 9600 ---- ---- ---- ---- 11.61 -.06 11.67 9650 ---- ---- ---- ---- 11.90 -.06 11.96 9700 ---- ---- ---- ---- 12.20 -.06 12.26 9750 ---- ---- ---- ---- 12.50 -.06 12.56 9800 ---- ---- ---- ---- 12.81 -.06 12.87 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.48 -.05 15.53 10150 ---- ---- ---- ---- 15.81 -.05 15.86 10200 ---- ---- ---- ---- 16.14 -.05 16.19 10250 ---- ---- ---- ---- 16.47 -.05 16.52 10300 ---- ---- ---- ---- 16.80 -.05 16.85 10350 ---- ---- ---- ---- 17.14 -.05 17.19 10400 ---- ---- ---- ---- 17.48 -.05 17.53 10450 ---- ---- ---- ---- 17.82 -.05 17.87 10500 ---- ---- ---- ---- 18.17 -.05 18.22 10550 ---- ---- ---- ---- 18.52 -.05 18.57 10600 ---- ---- ---- ---- 18.87 -.05 18.92 10650 ---- ---- ---- ---- 19.22 -.05 19.27 10700 ---- ---- ---- ---- 19.58 -.05 19.63 10750 ---- ---- ---- ---- 19.94 -.05 19.99 10800 ---- ---- ---- ---- 20.30 -.05 20.35 10850 ---- ---- ---- ---- 20.66 -.05 20.71 10900 ---- ---- ---- ---- 21.03 -.05 21.08 10950 ---- ---- ---- ---- 21.40 -.04 21.44 11000 ---- ---- ---- ---- 21.77 -.04 21.81 11050 ---- ---- ---- ---- 22.14 -.05 22.19 11100 ---- ---- ---- ---- 22.52 -.04 22.56 11150 ---- ---- ---- ---- 22.89 -.05 22.94 11200 ---- ---- ---- ---- 23.27 -.05 23.32 11250 ---- ---- ---- ---- 23.66 -.04 23.70 11300 ---- ---- ---- ---- 24.04 -.04 24.08 11350 ---- ---- ---- ---- 24.43 -.04 24.47 11400 ---- ---- ---- ---- 24.81 -.04 24.85 11450 ---- ---- ---- ---- 25.20 -.04 25.24 11500 ---- ---- ---- ---- 25.60 -.03 25.63 11550 ---- ---- ---- ---- 25.99 -.04 26.03 11600 ---- ---- ---- ---- 26.38 -.04 26.42 11650 ---- ---- ---- ---- 26.78 -.04 26.82 11700 ---- ---- ---- ---- 27.18 -.04 27.22 11750 ---- ---- ---- ---- 27.59 -.03 27.62 11800 ---- ---- ---- ---- 27.99 -.03 28.02 11850 ---- ---- ---- ---- 28.39 -.04 28.43 11900 ---- ---- ---- ---- 28.80 -.04 28.84 11950 ---- ---- ---- ---- 29.21 -.03 29.24 12000 ---- ---- ---- ---- 29.62 -.03 29.65 12050 ---- ---- ---- ---- 30.03 -.03 30.06 12100 ---- ---- ---- ---- 30.45 -.03 30.48 12150 ---- ---- ---- ---- 30.86 -.03 30.89 12200 ---- ---- ---- ---- 31.28 -.03 31.31 12250 ---- ---- ---- ---- 31.70 -.03 31.73 12300 ---- ---- ---- ---- 32.12 -.02 32.14 12350 ---- ---- ---- ---- 32.54 -.02 32.56 12400 ---- ---- ---- ---- 32.96 -.03 32.99 12450 ---- ---- ---- ---- 33.38 -.03 33.41 9000 ---- ---- ---- ---- 9.11 -.06 9.17 9050 ---- ---- ---- ---- 9.36 -.06 9.42 9100 ---- ---- ---- ---- 9.62 -.06 9.68 9150 ---- ---- ---- ---- 9.88 -.05 9.93 9200 ---- ---- ---- ---- 10.14 -.06 10.20 9250 ---- ---- ---- ---- 10.41 -.06 10.47 9300 ---- ---- ---- ---- 10.68 -.06 10.74 9350 ---- ---- ---- ---- 10.96 -.05 11.01 9400 ---- ---- ---- ---- 11.24 -.05 11.29 9450 ---- ---- ---- ---- 11.52 -.05 11.57 9500 ---- ---- ---- ---- 11.80 -.06 11.86 9550 ---- ---- ---- ---- 12.09 -.06 12.15 9600 ---- ---- ---- ---- 12.38 -.06 12.44 9650 ---- ---- ---- ---- 12.68 -.05 12.73 9700 ---- ---- ---- ---- 12.98 -.05 13.03 9750 ---- ---- ---- ---- 13.28 -.05 13.33 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.89 -.05 15.94 10050 ---- ---- ---- ---- 16.22 -.05 16.27 10100 ---- ---- ---- ---- 16.55 -.04 16.59 10150 ---- ---- ---- ---- 16.88 -.04 16.92 10200 ---- ---- ---- ---- 17.21 -.04 17.25 10250 ---- ---- ---- ---- 17.54 -.05 17.59 10300 ---- ---- ---- ---- 17.88 -.05 17.93 10350 ---- ---- ---- ---- 18.22 -.05 18.27 10400 ---- ---- ---- ---- 18.56 -.05 18.61 10450 ---- ---- ---- ---- 18.91 -.04 18.95 10500 ---- ---- ---- ---- 19.26 -.04 19.30 10550 ---- ---- ---- ---- 19.61 -.04 19.65 10600 ---- ---- ---- ---- 19.96 -.04 20.00 10650 ---- ---- ---- ---- 20.31 -.05 20.36 10700 ---- ---- ---- ---- 20.67 -.04 20.71 10750 ---- ---- ---- ---- 21.03 -.04 21.07 10800 ---- ---- ---- ---- 21.39 -.04 21.43 10850 ---- ---- ---- ---- 21.76 -.04 21.80 10900 ---- ---- ---- ---- 22.12 -.04 22.16 10950 ---- ---- ---- ---- 22.49 -.04 22.53 11000 ---- ---- ---- ---- 22.86 -.04 22.90 11050 ---- ---- ---- ---- 23.23 -.04 23.27 11100 ---- ---- ---- ---- 23.61 -.04 23.65 11150 ---- ---- ---- ---- 23.99 -.03 24.02 11200 ---- ---- ---- ---- 24.37 -.03 24.40 11250 ---- ---- ---- ---- 24.75 -.03 24.78 11300 ---- ---- ---- ---- 25.13 -.04 25.17 11350 ---- ---- ---- ---- 25.51 -.04 25.55 11400 ---- ---- ---- ---- 25.90 -.04 25.94 11450 ---- ---- ---- ---- 26.29 -.03 26.32 11500 ---- ---- ---- ---- 26.68 -.03 26.71 11550 ---- ---- ---- ---- 27.07 -.04 27.11 11600 ---- ---- ---- ---- 27.47 -.03 27.50 11650 ---- ---- ---- ---- 27.86 -.04 27.90 11700 ---- ---- ---- ---- 28.26 -.04 28.30 11750 ---- ---- ---- ---- 28.66 -.04 28.70 11800 ---- ---- ---- ---- 29.07 -.03 29.10 11850 ---- ---- ---- ---- 29.47 -.03 29.50 11900 ---- ---- ---- ---- 29.87 -.03 29.90 11950 ---- ---- ---- ---- 30.28 -.03 30.31 12000 ---- ---- ---- ---- 30.69 -.03 30.72 12050 ---- ---- ---- ---- 31.10 -.03 31.13 12100 ---- ---- ---- ---- 31.51 -.03 31.54 12150 ---- ---- ---- ---- 31.92 -.03 31.95 12200 ---- ---- ---- ---- 32.34 -.02 32.36 12250 ---- ---- ---- ---- 32.75 -.03 32.78 12300 ---- ---- ---- ---- 33.17 -.02 33.19 12350 ---- ---- ---- ---- 33.59 -.02 33.61 8900 ---- ---- ---- ---- 9.54 -.05 9.59 8950 ---- ---- ---- ---- 9.80 -.05 9.85 9000 ---- ---- ---- ---- 10.05 -.05 10.10 9050 ---- ---- ---- ---- 10.31 -.05 10.36 9100 ---- ---- ---- ---- 10.58 -.05 10.63 9150 ---- ---- ---- ---- 10.84 -.05 10.89 9200 ---- ---- ---- ---- 11.12 -.05 11.17 9250 ---- ---- ---- ---- 11.39 -.05 11.44 9300 ---- ---- ---- ---- 11.67 -.05 11.72 9350 ---- ---- ---- ---- 11.95 -.05 12.00 9400 ---- ---- ---- ---- 12.24 -.05 12.29 9450 ---- ---- ---- ---- 12.52 -.05 12.57 9500 ---- ---- ---- ---- 12.81 -.06 12.87 9550 ---- ---- ---- ---- 13.11 -.05 13.16 9600 ---- ---- ---- ---- 13.41 -.05 13.46 9650 ---- ---- ---- ---- 13.71 -.05 13.76 9950 ---- ---- ---- ---- 15.57 -.05 15.62 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 01 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 18.75A 20.00 ---- ---- 1980 ---- ---- ---- 14.25A 20.00 ---- ---- 1985 ---- ---- ---- 10.75A 20.00 ---- ---- 1990 15.50 15.50 4.75A 4.75A 20.00 ---- 1 ---- 1995 5.25 18.75B .25A .25A .00 ---- 20 ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 5.50 16.25B .25A .25A .00 ---- 32 ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 .25 .25 .25 .25 .00 ---- 1 ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 ECG MAY 23 01 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- 1.25B .00 ---- ---- 1980 4.25 5.75B .25A .25A .00 ---- 100 ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .75A .00 ---- ---- 1995 2.25 19.75B 1.25A 19.75B 20.00 ---- 6 ---- 2000 2.50 19.75B 2.00A 19.75B 20.00 ---- 4 ---- 2005 4.75 19.75B 4.75 4.25A 20.00 ---- 1 ---- 2010 ---- ---- ---- 7.00A 20.00 ---- ---- 2015 ---- ---- ---- 10.75A 20.00 ---- ---- 2020 ---- ---- ---- 13.75A 20.00 ---- ---- 2030 ---- ---- ---- 18.00A 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 111 ECH MAY 23 01 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 ---- ---- ---- 19.00A 20.00 ---- ---- 385 ---- ---- ---- 14.00A 20.00 ---- ---- 386 ---- ---- ---- 12.25A 20.00 ---- ---- 387 ---- ---- ---- 10.50A 20.00 ---- ---- 388 ---- ---- ---- 8.50A 20.00 ---- ---- 389 ---- ---- ---- 6.25A 20.00 ---- ---- 390 ---- ---- ---- 4.50A 20.00 ---- ---- 391 ---- ---- ---- 3.00A 20.00 ---- ---- 392 ---- ---- ---- 2.00A 20.00 ---- ---- 393 ---- ---- ---- 1.25A 20.00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH MAY 23 01 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 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- .25A .00 ---- ---- 389 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 391 ---- ---- ---- .25A .00 ---- ---- 392 ---- ---- ---- .25A .00 ---- ---- 393 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .75A 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 ECI MAY 23 01 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 18.25A 20.00 ---- ---- 2475 ---- ---- ---- 14.75A 20.00 ---- ---- 2490 17.75 17.75 17.75 16.50A 20.00 ---- 7 ---- 2500 ---- ---- ---- 3.75A 20.00 ---- ---- 2505 ---- ---- ---- .75A 20.00 ---- ---- 2510 ---- ---- ---- .25A 20.00 ---- ---- 2515 ---- ---- ---- .25A 20.00 ---- ---- 2520 ---- ---- ---- .25A 20.00 ---- ---- 2525 2.25 2.25 .25A .25A .00 ---- 9 ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 4.75 19.50B .25A .25A .00 ---- 10 ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- 19.00B .00 ---- ---- 2560 1.00 1.00 .25A .25A .00 ---- 1 ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 .25 .50B .25 .50B .00 ---- 1 ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 ECI MAY 23 01 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .50A 20.00 ---- ---- 2530 ---- ---- ---- .50A 20.00 ---- ---- 2535 ---- ---- ---- .50A 20.00 ---- ---- 2540 ---- ---- ---- .50A 20.00 ---- ---- 2545 ---- ---- ---- .75A 20.00 ---- ---- 2550 ---- ---- ---- 1.00A 20.00 ---- ---- 2560 10.00 19.75B 1.75A 19.75B 20.00 ---- 3 ---- 2575 ---- ---- ---- 4.00A 20.00 ---- ---- 2600 ---- ---- ---- 11.00A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 *** END OF REPORT ***