FINAL PRE-CLEARING PRICES AS OF 05/02/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAY23 ---- ---- ---- ---- 1960.7 +30.9 1929.8 JUN23 ---- ---- ---- ---- 1956.2 +30.9 1925.3 JLY23 ---- ---- ---- ---- 1951.7 +30.9 1920.8 AUG23 ---- ---- ---- ---- 1952.1 +30.9 1921.2 OCT23 ---- ---- ---- ---- 1948.0 +30.9 1917.1 DEC23 ---- ---- ---- ---- 1943.9 +30.9 1913.0 FEB24 ---- ---- ---- ---- 1941.8 +30.9 1910.9 APR24 ---- ---- ---- ---- 1936.8 +30.9 1905.9 JUN24 ---- ---- ---- ---- 1931.8 +30.9 1900.9 AUG24 ---- ---- ---- ---- 1927.7 +30.9 1896.8 OCT24 ---- ---- ---- ---- 1923.6 +30.9 1892.7 DEC24 ---- ---- ---- ---- 1919.8 +30.9 1888.9 FEB25 ---- ---- ---- ---- 1917.7 +30.9 1886.8 JUN25 ---- ---- ---- ---- 1907.8 +30.9 1876.9 DEC25 ---- ---- ---- ---- 1895.8 +30.9 1864.9 JUN26 ---- ---- ---- ---- 1883.8 +30.9 1852.9 DEC26 ---- ---- ---- ---- 1875.8 +30.9 1844.9 JUN27 ---- ---- ---- ---- 1865.8 +30.9 1834.9 DEC27 ---- ---- ---- ---- 1855.8 +30.9 1824.9 JUN28 ---- ---- ---- ---- 1845.8 +30.9 1814.9 DEC28 ---- ---- ---- ---- 1835.8 +30.9 1804.9 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 244.03 UNCH 244.03 1370 MAY23 ---- ---- ---- ---- 242.14 +.14 242.00 1370 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 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 8416 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 356.26 UNCH 356.26 100 MAY23 ---- ---- ---- ---- 359.45 -.55 360.00 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 ---- ---- ---- 2355.50A 2382.75 -8.00 18 2390.75 13 242 JUN23 2358.00 2371.50 2346.00A 2356.50A 2367.00 -24.00 82 2391.00 13 644 JLY23 2377.00 2395.00B 2351.00A 2361.00A 2372.75 -21.50 3979 2394.25 2 1515 AUG23 2370.50 2402.00B 2359.50A 2370.75B 2379.25 -21.25 3583 2400.50 3 884 SEP23 2392.00 2408.50B 2366.00A 2375.75A 2387.25 -20.75 191 2408.00 212 OCT23 2381.00 2398.75 2379.00 2386.75B 2396.00 -21.75 46 2417.75 17 NOV23 ---- ---- ---- ---- 2420.00 -19.50 2439.50 DEC23 ---- ---- ---- 2433.00A 2437.75 -17.00 8 2454.75 11 JAN24 ---- ---- ---- ---- 2447.50 -17.00 2464.50 FEB24 ---- ---- ---- ---- 2457.75 -17.25 2475.00 MAR24 ---- ---- ---- ---- 2468.25 -17.25 2485.50 APR24 ---- ---- ---- ---- 2475.75 -17.25 2493.00 MAY24 ---- ---- ---- ---- 2482.25 -17.50 2499.75 JUN24 ---- ---- ---- ---- 2487.25 -17.50 2504.75 JLY24 ---- ---- ---- ---- 2497.75 -17.50 2515.25 AUG24 ---- ---- ---- ---- 2506.75 -17.75 2524.50 SEP24 ---- ---- ---- ---- 2516.25 -17.75 2534.00 OCT24 ---- ---- ---- ---- 2523.00 -17.75 2540.75 NOV24 ---- ---- ---- ---- 2534.25 -18.00 2552.25 DEC24 ---- ---- ---- ---- 2517.50 -18.00 2535.50 9 JAN25 ---- ---- ---- ---- 2523.50 -18.00 2541.50 FEB25 ---- ---- ---- ---- 2529.75 -18.00 2547.75 MAR25 ---- ---- ---- ---- 2535.50 -18.00 2553.50 APR25 ---- ---- ---- ---- 2543.50 -18.00 2561.50 MAY25 ---- ---- ---- ---- 2551.50 -18.00 2569.50 JUN25 ---- ---- ---- ---- 2558.75 -18.00 2576.75 JLY25 ---- ---- ---- ---- 2566.75 -18.00 2584.75 AUG25 ---- ---- ---- ---- 2574.00 -18.00 2592.00 SEP25 ---- ---- ---- ---- 2580.50 -18.00 2598.50 OCT25 ---- ---- ---- ---- 2588.00 -18.00 2606.00 NOV25 ---- ---- ---- ---- 2593.75 -18.00 2611.75 DEC25 ---- ---- ---- ---- 2601.00 -18.00 2619.00 JAN26 ---- ---- ---- ---- 2609.00 -18.00 2627.00 FEB26 ---- ---- ---- ---- 2617.00 -18.00 2635.00 MAR26 ---- ---- ---- ---- 2625.00 -18.00 2643.00 APR26 ---- ---- ---- ---- 2634.00 -18.00 2652.00 MAY26 ---- ---- ---- ---- 2642.00 -18.00 2660.00 JUN26 ---- ---- ---- ---- 2650.00 -18.00 2668.00 JLY26 ---- ---- ---- ---- 2658.00 -18.00 2676.00 AUG26 ---- ---- ---- ---- 2665.00 -18.00 2683.00 SEP26 ---- ---- ---- ---- 2673.00 -18.00 2691.00 OCT26 ---- ---- ---- ---- 2680.00 -18.00 2698.00 NOV26 ---- ---- ---- ---- 2688.00 -18.00 2706.00 DEC26 ---- ---- ---- ---- 2696.00 -18.00 2714.00 JAN27 ---- ---- ---- ---- 2706.00 -18.00 2724.00 FEB27 ---- ---- ---- ---- 2716.00 -18.00 2734.00 MAR27 ---- ---- ---- ---- 2726.00 -18.00 2744.00 APR27 ---- ---- ---- ---- 2737.00 -18.00 2755.00 MAY27 ---- ---- ---- ---- 2747.00 -18.00 2765.00 JUN27 ---- ---- ---- ---- 2757.00 -18.00 2775.00 JLY27 ---- ---- ---- ---- 2765.00 -18.00 2783.00 AUG27 ---- ---- ---- ---- 2779.00 -18.00 2797.00 SEP27 ---- ---- ---- ---- 2782.00 -18.00 2800.00 OCT27 ---- ---- ---- ---- 2789.00 -18.00 2807.00 NOV27 ---- ---- ---- ---- 2797.00 -18.00 2815.00 DEC27 ---- ---- ---- ---- 2805.00 -18.00 2823.00 JAN28 ---- ---- ---- ---- 2815.00 -18.00 2833.00 FEB28 ---- ---- ---- ---- 2825.00 -18.00 2843.00 MAR28 ---- ---- ---- ---- 2835.00 -18.00 2853.00 APR28 ---- ---- ---- ---- 2846.00 -18.00 2864.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7907 31 3534 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25222 UNCH .25222 3124 MAY23 ---- ---- ---- ---- .25000 UNCH .25000 3117 JUN23 ---- ---- .24500A .24500A .24500 -.00250 .24750 2810 JLY23 ---- ---- ---- ---- .24250 UNCH 3 .24250 2171 AUG23 ---- ---- ---- ---- .24250 UNCH 3 .24250 2174 SEP23 ---- ---- ---- ---- .24250 UNCH 3 .24250 2120 OCT23 ---- ---- ---- ---- .24250 UNCH 3 .24250 2155 NOV23 ---- ---- ---- ---- .24250 UNCH 3 .24250 1987 DEC23 ---- ---- ---- ---- .24250 UNCH 3 .24250 1974 JAN24 ---- ---- ---- ---- .24250 UNCH .24250 1223 FEB24 ---- ---- ---- ---- .24250 UNCH .24250 1209 MAR24 ---- ---- ---- ---- .24250 UNCH .24250 1015 APR24 ---- ---- ---- ---- .24250 UNCH .24250 550 MAY24 ---- ---- ---- ---- .24250 UNCH .24250 390 JUN24 ---- ---- ---- ---- .24250 UNCH .24250 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 18 27788 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 535.00 540.00 535.00 540.00 540.00 +15.00 22 525.00 831 JUN23 ---- ---- ---- ---- 510.00 +10.00 500.00 631 JLY23 ---- 470.00B ---- 470.00B 475.00 +10.00 465.00 757 AUG23 465.00 465.00 465.00 465.00 465.00 UNCH 3 465.00 763 SEP23 450.00 450.00 450.00 450.00 450.00 +10.00 3 440.00 677 OCT23 440.00 440.00 440.00 440.00 440.00 +20.00 3 420.00 658 NOV23 ---- ---- ---- ---- 440.00 +20.00 420.00 704 DEC23 ---- ---- ---- ---- 440.00 +20.00 420.00 573 JAN24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 FEB24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 MAR24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 APR24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 MAY24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 JUN24 ---- ---- ---- ---- 455.00 +20.00 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 5894 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.48 UNCH 16.48 802 MAY23 ---- ---- ---- ---- 15.45 -.10 15.55 700 JUN23 ---- ---- ---- ---- 15.15 UNCH 15.15 834 JLY23 ---- ---- ---- ---- 14.80 UNCH 14.80 1087 AUG23 ---- ---- ---- ---- 14.80 -.15 14.95 920 SEP23 ---- ---- ---- ---- 14.80 -.15 14.95 975 OCT23 ---- ---- ---- ---- 14.95 -.10 15.05 991 NOV23 ---- ---- ---- ---- 14.95 -.10 15.05 980 DEC23 ---- ---- ---- ---- 14.95 -.10 15.05 937 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 ---- ---- ---- ---- 16.05 +.05 16.00 904 NOV24 ---- ---- ---- ---- 16.05 +.05 16.00 904 DEC24 ---- ---- ---- ---- 16.05 +.05 16.00 868 JAN25 ---- ---- ---- ---- 16.48 -.12 16.60 363 FEB25 ---- ---- ---- ---- 16.48 -.17 16.65 363 MAR25 ---- ---- ---- ---- 16.48 -.25 16.73 287 APR25 ---- ---- ---- ---- 16.88 -.12 17.00 202 MAY25 ---- ---- ---- ---- 16.88 -.12 17.00 202 JUN25 ---- ---- ---- ---- 16.88 -.12 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 ---- ---- ---- ---- 18.00 +.37 17.63 25 NOV25 ---- ---- ---- ---- 18.00 +.37 17.63 25 DEC25 ---- ---- ---- ---- 18.00 +.37 17.63 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20357 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.33 +.33 327.00 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 2206 JLY23 ---- ---- ---- ---- 288.00 UNCH 288.00 1931 AUG23 ---- ---- ---- ---- 280.00 UNCH 280.00 1747 SEP23 ---- ---- ---- ---- 280.00 UNCH 280.00 1707 OCT23 ---- ---- ---- ---- 280.00 UNCH 280.00 1358 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 1211 DEC23 ---- ---- ---- ---- 280.00 UNCH 280.00 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 17439 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 840.00 UNCH 840.00 573 MAY23 781.00 781.00 775.00 775.00 780.00 -10.00 21 790.00 803 JUN23 710.00 710.00 710.00 710.00 710.00 -10.00 3 720.00 1097 JLY23 680.00 680.00 680.00 680.00 675.00 -23.00 3 698.00 763 AUG23 665.00 665.00 665.00 665.00 660.00 -25.00 3 685.00 814 SEP23 655.00 660.00 655.00 660.00 660.00 -10.00 9 670.00 673 OCT23 655.00 660.00 655.00 660.00 650.00 -15.00 9 665.00 3 298 NOV23 655.00 670.00 655.00 665.00A 656.00 -9.00 9 665.00 3 1103 DEC23 ---- ---- ---- ---- 650.00 -15.00 665.00 298 JAN24 ---- ---- ---- ---- 665.00 -15.00 680.00 85 FEB24 ---- ---- ---- ---- 670.00 -15.00 685.00 5 85 MAR24 ---- ---- ---- ---- 670.00 -15.00 685.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 11 6677 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 424.29 +.29 424.00 3 MAY23 ---- ---- 395.00A 395.00A 400.00 UNCH 400.00 4 JUN23 395.00 395.00 392.00 392.00 395.00 -65.00 9 460.00 JLY23 395.00 395.00 395.00 395.00 395.00 UNCH 3 395.00 3 AUG23 395.00 395.00 395.00 395.00 395.00 +10.00 3 385.00 5 SEP23 ---- ---- ---- ---- 395.00 +10.00 385.00 2 OCT23 ---- ---- ---- ---- 400.00 +10.00 390.00 1 NOV23 ---- ---- ---- 382.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 395.00 +10.00 385.00 2 JAN24 ---- ---- ---- ---- 395.00 +10.00 385.00 1 FEB24 ---- ---- ---- ---- 395.00 +10.00 385.00 1 MAR24 ---- ---- ---- ---- 395.00 +10.00 385.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 25 GC Gold Futures MAY23 1994.7 2018.0 1994.7 2018.2B 2014.3 +30.9 1896 1983.4 210 201 JUN23 1990.5 2028.8 1986.9 2025.8 2023.3 +31.1 239284 1992.2 173016 374258 JLY23 2000.2 2037.5 2000.2 2035.0A 2033.2 +31.2 236 2002.0 553 477 AUG23 2009.3 2047.8 2006.0 2045.0A 2042.5 +31.1 12480 2011.4 8103 63019 OCT23 2028.8 2066.3B 2026.8A 2063.1A 2061.4 +31.2 692 2030.2 123 10259 DEC23 2046.4 2083.8 2044.4A 2082.7B 2079.6 +31.2 2505 2048.4 882 26788 FEB24 2067.6 2098.4 2067.6 2094.2A 2096.7 +30.7 81 2066.0 109 4007 APR24 2101.3 2101.3 2101.2 2116.2B 2113.0 +30.9 18 2082.1 31 1285 JUN24 2096.0 2096.0 2096.0 2092.9A 2128.1 +30.7 8 2097.4 676 AUG24 ---- ---- ---- 2106.9A 2142.3 +30.7 2 2111.6 59 OCT24 ---- ---- ---- 2120.9A 2154.7 +30.7 2124.0 33 DEC24 2160.3 2173.2 2160.3 2170.1A 2168.0 +30.7 14 2137.3 458 FEB25 ---- ---- ---- ---- 2183.9 +30.7 2153.2 JUN25 ---- ---- ---- 2202.2B 2204.6 +30.7 2173.9 4 DEC25 ---- ---- ---- ---- 2230.8 +30.7 2200.1 8 JUN26 ---- ---- ---- ---- 2245.3 +30.7 2214.6 DEC26 ---- ---- ---- ---- 2269.6 +30.7 2238.9 2 JUN27 ---- ---- ---- ---- 2284.1 +30.7 2253.4 DEC27 ---- ---- ---- ---- 2306.4 +30.7 2275.7 JUN28 ---- ---- ---- ---- 2318.0 +30.7 2287.3 DEC28 ---- ---- ---- ---- 2337.3 +30.7 2306.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257216 183027 481534 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2001.4 UNCH 2001.4 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 UNCH 1410.7 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .2B -.1 .2B .0 UNCH 1006 .0 AUG23 .0 .1 -.1 .1B .0 UNCH 323 .0 DEC23 .0 .1 .0 .1 .0 UNCH 74 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1403 GSP MAY 23 LONDON SPOT GOLD 04 ---- ---- ---- ---- 2014.28 +30.48 1983.80 05 ---- ---- ---- ---- 2014.30 +30.50 1983.80 09 ---- ---- ---- ---- 2014.30 +30.50 1983.80 10 ---- ---- ---- ---- 2014.30 +30.50 1983.80 11 ---- ---- ---- ---- 2014.28 +30.45 1983.83 12 ---- ---- ---- ---- 2014.28 +30.45 1983.83 15 ---- ---- ---- ---- 2014.28 +30.45 1983.83 16 ---- ---- ---- ---- 2014.28 +30.45 1983.83 17 ---- ---- ---- ---- 2014.28 +30.45 1983.83 18 ---- ---- ---- ---- 2014.28 ---- ---- 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 3.9185 3.9315 3.8430 3.8500A 3.8480 -.0690 478 3.9170 897 3451 JUN23 3.9375 3.9395B 3.8545 3.8605A 3.8575 -.0720 358 3.9295 525 3153 JLY23 3.9355 3.9530 3.8570 3.8640 3.8625 -.0715 57403 3.9340 59057 120123 AUG23 3.9025 3.9025 3.8825 3.8865B 3.8675 -.0705 13 3.9380 10 782 SEP23 3.9425 3.9590 3.8660 3.8730A 3.8710 -.0695 7063 3.9405 5037 29379 OCT23 ---- ---- ---- 3.9615B 3.8770 -.0690 77 3.9460 15 493 NOV23 ---- ---- 3.8940A 3.9645B 3.8800 -.0685 54 3.9485 23 446 DEC23 3.9425 3.9540B 3.8760 3.8820A 3.8805 -.0680 4318 3.9485 2474 25545 JAN24 3.9185 3.9185 3.9000A 3.9190B 3.8845 -.0680 16 3.9525 250 FEB24 3.9190 3.9210 3.8900 3.8835A 3.8865 -.0680 14 3.9545 3 453 MAR24 3.9295 3.9600B 3.8830 3.8960B 3.8860 -.0680 887 3.9540 457 7098 APR24 ---- ---- 3.9050A 3.9620B 3.8880 -.0675 22 3.9555 4 356 MAY24 3.8950 3.8950 3.8950 3.8930A 3.8875 -.0670 181 3.9545 27 698 JUN24 ---- ---- 3.9065A 3.8930A 3.8900 -.0665 2 3.9565 1 364 JLY24 ---- ---- ---- 3.9605B 3.8875 -.0655 100 3.9530 3 578 AUG24 ---- ---- 3.9055A 3.9055A 3.8890 -.0655 3.9545 123 SEP24 ---- ---- ---- 3.8865A 3.8870 -.0655 3.9525 186 OCT24 ---- ---- 3.9050A 3.9050A 3.8865 -.0655 3.9520 97 NOV24 ---- ---- ---- 3.9070A 3.8885 -.0655 3.9540 119 DEC24 ---- ---- 3.9035A 3.8915A 3.8840 -.0655 3.9495 308 JAN25 ---- ---- ---- ---- 3.8835 -.0655 3.9490 93 FEB25 ---- ---- ---- ---- 3.8900 -.0655 3.9555 MAR25 ---- ---- ---- 3.8980A 3.8760 -.0655 3.9415 14 APR25 ---- ---- ---- ---- 3.8780 -.0655 3.9435 MAY25 ---- ---- ---- ---- 3.8740 -.0655 3.9395 JLY25 ---- ---- ---- ---- 3.8735 -.0655 3.9390 SEP25 ---- ---- ---- ---- 3.8730 -.0655 3.9385 DEC25 ---- ---- ---- ---- 3.8725 -.0655 3.9380 MAR26 ---- ---- ---- ---- 3.8885 -.0655 3.9540 MAY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 JLY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 SEP26 ---- ---- ---- ---- 3.9130 -.0655 3.9785 DEC26 ---- ---- ---- ---- 3.9235 -.0655 3.9890 2 MAR27 ---- ---- ---- ---- 3.9210 -.0655 3.9865 MAY27 ---- ---- ---- ---- 3.9185 -.0655 3.9840 JLY27 ---- ---- ---- ---- 3.9160 -.0655 3.9815 SEP27 ---- ---- ---- ---- 3.9135 -.0655 3.9790 DEC27 ---- ---- ---- ---- 3.9260 -.0655 3.9915 MAR28 ---- ---- ---- ---- 3.9235 -.0655 3.9890 MAY28 ---- ---- ---- ---- 3.9210 -.0655 3.9865 JLY28 ---- ---- ---- ---- 3.9185 -.0655 3.9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70986 68533 194111 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 342 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.9020 +.0050 3.8970 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8520 -.0661 3.9181 1596 JUN23 ---- ---- ---- ---- 3.8580 -.0719 3.9299 1309 JLY23 ---- ---- ---- ---- 3.8630 -.0714 3.9344 1174 AUG23 ---- ---- ---- ---- 3.8678 -.0704 3.9382 1127 SEP23 ---- ---- ---- ---- 3.8716 -.0695 3.9411 1358 OCT23 ---- ---- ---- ---- 3.8773 -.0689 3.9462 1358 NOV23 ---- ---- ---- ---- 3.8800 -.0685 3.9485 1328 DEC23 ---- ---- ---- ---- 3.8809 -.0680 3.9489 1342 JAN24 ---- ---- ---- ---- 3.8847 -.0680 3.9527 1099 FEB24 ---- ---- ---- ---- 3.8865 -.0680 3.9545 542 MAR24 ---- ---- ---- ---- 3.8862 -.0680 3.9542 498 APR24 ---- ---- ---- ---- 3.8880 -.0674 3.9554 498 MAY24 ---- ---- ---- ---- 3.8877 -.0670 3.9547 498 JUN24 ---- ---- ---- ---- 3.8897 -.0664 3.9561 498 JLY24 ---- ---- ---- ---- 3.8876 -.0655 3.9531 498 AUG24 ---- ---- ---- ---- 3.8888 -.0655 3.9543 82 SEP24 ---- ---- ---- ---- 3.8870 -.0655 3.9525 82 OCT24 ---- ---- ---- ---- 3.8867 -.0655 3.9522 82 NOV24 ---- ---- ---- ---- 3.8881 -.0655 3.9536 82 DEC24 ---- ---- ---- ---- 3.8840 -.0655 3.9495 82 JAN25 ---- ---- ---- ---- 3.8841 -.0655 3.9496 82 FEB25 ---- ---- ---- ---- 3.8885 -.0655 3.9540 MAR25 ---- ---- ---- ---- 3.8762 -.0655 3.9417 MAY25 ---- ---- ---- ---- 3.8740 -.0655 3.9395 JLY25 ---- ---- ---- ---- 3.8735 -.0655 3.9390 SEP25 ---- ---- ---- ---- 3.8730 -.0655 3.9385 DEC25 ---- ---- ---- ---- 3.8725 -.0655 3.9380 MAR26 ---- ---- ---- ---- 3.8885 -.0655 3.9540 MAY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 JLY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 SEP26 ---- ---- ---- ---- 3.9130 -.0655 3.9785 DEC26 ---- ---- ---- ---- 3.9235 -.0655 3.9890 MAR27 ---- ---- ---- ---- 3.9210 -.0655 3.9865 MAY27 ---- ---- ---- ---- 3.9185 -.0655 3.9840 JLY27 ---- ---- ---- ---- 3.9160 -.0655 3.9815 SEP27 ---- ---- ---- ---- 3.9135 -.0655 3.9790 DEC27 ---- ---- ---- ---- 3.9260 -.0655 3.9915 MAR28 ---- ---- ---- ---- 3.9235 -.0655 3.9890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0000 -.0025 -.0025 .0000 UNCH 1450 .0000 SEP23 .0000 .0000 -.0020 -.0010 .0000 UNCH 100 .0000 DEC23 .0000 .0000 -.0020 -.0020 .0000 UNCH 162 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1712 HRC NYMEX STEEL FUTURES MAY23 1077.00 1095.00 1075.00 1090.00 1086.00 +16.00 85 1070.00 92 5338 JUN23 964.00 969.00 955.00 967.00 959.00 -5.00 87 964.00 14 5375 JLY23 872.00 887.00 871.00 886.00A 880.00 UNCH 66 880.00 7 2709 AUG23 846.00 850.00 841.00 850.00 845.00 -1.00 44 846.00 30 2606 SEP23 819.00 827.00 817.00A 825.00A 819.00 +1.00 11 818.00 2541 OCT23 795.00 803.00 794.00A 803.00 803.00 UNCH 24 803.00 1994 NOV23 785.00 791.00 785.00 788.00A 789.00 -4.00 7 793.00 3 1674 DEC23 791.00 791.00 791.00 791.00 791.00 -4.00 2 795.00 1 1683 JAN24 ---- ---- ---- ---- 801.00 -4.00 805.00 271 FEB24 ---- ---- ---- ---- 791.00 -4.00 795.00 419 MAR24 ---- ---- ---- ---- 791.00 -4.00 795.00 190 APR24 ---- ---- ---- ---- 811.00 -4.00 815.00 162 MAY24 ---- ---- ---- ---- 811.00 -4.00 815.00 162 JUN24 ---- ---- ---- ---- 816.00 -4.00 820.00 93 JLY24 ---- ---- ---- ---- 816.00 -4.00 820.00 AUG24 ---- ---- ---- ---- 816.00 -4.00 820.00 75 SEP24 ---- ---- ---- ---- 816.00 -4.00 820.00 OCT24 ---- ---- ---- ---- 816.00 -4.00 820.00 NOV24 ---- ---- ---- ---- 816.00 -4.00 820.00 25 DEC24 ---- ---- ---- ---- 816.00 -4.00 820.00 JAN25 ---- ---- ---- ---- 816.00 -4.00 820.00 FEB25 ---- ---- ---- ---- 816.00 -4.00 820.00 MAR25 ---- ---- ---- ---- 816.00 -4.00 820.00 APR25 ---- ---- ---- ---- 816.00 -4.00 820.00 MAY25 ---- ---- ---- ---- 816.00 -4.00 820.00 JUN25 ---- ---- ---- ---- 816.00 -4.00 820.00 JLY25 ---- ---- ---- ---- 816.00 -4.00 820.00 AUG25 ---- ---- ---- ---- 816.00 -4.00 820.00 SEP25 ---- ---- ---- ---- 816.00 -4.00 820.00 OCT25 ---- ---- ---- ---- 816.00 -4.00 820.00 NOV25 ---- ---- ---- ---- 816.00 -4.00 820.00 DEC25 ---- ---- ---- ---- 816.00 -4.00 820.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 147 25317 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 UNCH 40.75 7 JUN23 ---- ---- ---- ---- 44.25 -.75 45.00 68 JLY23 ---- ---- ---- ---- 45.75 -.25 46.00 135 AUG23 ---- ---- ---- ---- 46.50 UNCH 46.50 135 SEP23 ---- ---- ---- ---- 47.50 +.50 47.00 126 OCT23 ---- ---- ---- ---- 48.00 -1.00 49.00 207 NOV23 ---- ---- ---- ---- 49.50 +.50 49.00 219 DEC23 ---- ---- ---- ---- 49.50 +.50 49.00 143 JAN24 ---- ---- ---- ---- 49.00 +1.50 47.50 56 FEB24 ---- ---- ---- ---- 48.00 +.50 47.50 57 MAR24 ---- ---- ---- ---- 47.50 UNCH 47.50 54 APR24 ---- ---- ---- ---- 47.50 -.13 47.63 94 MAY24 ---- ---- ---- ---- 47.13 -.50 47.63 94 JUN24 ---- ---- ---- ---- 47.13 -.50 47.63 90 JLY24 ---- ---- ---- ---- 47.13 -.62 47.75 15 AUG24 ---- ---- ---- ---- 47.25 -.50 47.75 15 SEP24 ---- ---- ---- ---- 47.25 -.50 47.75 15 OCT24 ---- ---- ---- ---- 47.25 -.50 47.75 NOV24 ---- ---- ---- ---- 47.25 -.50 47.75 DEC24 ---- ---- ---- ---- 47.25 -.50 47.75 JAN25 ---- ---- ---- ---- 47.25 -.50 47.75 FEB25 ---- ---- ---- ---- 47.25 -.50 47.75 MAR25 ---- ---- ---- ---- 47.25 -.50 47.75 APR25 ---- ---- ---- ---- 47.25 -.50 47.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1539 MGC Micro Gold Futures JUN23 1991.1 2028.8 1986.8 2025.8 2023.3 +31.1 104850 1992.2 84697 21306 AUG23 2009.8 2047.8 2006.0 2045.3B 2042.5 +31.1 1039 2011.4 1171 1861 OCT23 2027.8 2066.3 2025.4 2061.0A 2061.4 +31.2 129 2030.2 145 535 DEC23 2048.0 2083.6 2044.0 2083.1B 2079.6 +31.2 120 2048.4 111 481 FEB24 2065.2 2099.9 2065.0 2100.6B 2096.7 +30.7 28 2066.0 42 164 APR24 2087.3 2115.1 2087.3 2116.1B 2113.0 +30.9 13 2082.1 13 46 JUN24 2117.0 2117.0 2117.0 2116.0A 2128.1 +30.7 1 2097.4 15 AUG24 ---- ---- ---- 2132.2B 2142.3 +30.7 2111.6 2 1 OCT24 ---- ---- ---- 2129.3B 2154.7 +30.7 2124.0 1 DEC24 ---- ---- ---- 2134.9A 2168.0 +30.7 2137.3 6 FEB25 ---- ---- ---- ---- 2183.9 +30.7 2153.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106180 86181 24416 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.9410 3.9410 3.8495 3.8555B 3.8575 -.0720 24 3.9295 48 135 JLY23 3.9345 3.9520 3.8575 3.8635 3.8625 -.0715 4467 3.9340 5056 1827 AUG23 3.9000 3.9000 3.8985 3.8910A 3.8675 -.0705 2 3.9380 1 1 SEP23 3.9445 3.9575B 3.8670A 3.8735A 3.8710 -.0695 38 3.9405 56 62 OCT23 ---- ---- ---- ---- 3.8770 -.0690 3.9460 NOV23 ---- ---- ---- ---- 3.8800 -.0685 3.9485 DEC23 3.8965 3.9010 3.8785 3.8885B 3.8805 -.0680 6 3.9485 1 10 JAN24 ---- ---- ---- ---- 3.8845 -.0680 3.9525 FEB24 ---- ---- ---- ---- 3.8865 -.0680 3.9545 MAR24 ---- ---- ---- ---- 3.8860 -.0680 3.9540 1 APR24 ---- ---- ---- ---- 3.8880 -.0675 3.9555 MAY24 ---- ---- ---- ---- 3.8875 -.0670 3.9545 JUN24 ---- ---- ---- ---- 3.8900 -.0665 3.9565 JLY24 ---- ---- ---- ---- 3.8875 -.0655 3.9530 AUG24 ---- ---- ---- ---- 3.8890 -.0655 3.9545 SEP24 ---- ---- ---- ---- 3.8870 -.0655 3.9525 OCT24 ---- ---- ---- ---- 3.8865 -.0655 3.9520 NOV24 ---- ---- ---- ---- 3.8885 -.0655 3.9540 DEC24 ---- ---- ---- ---- 3.8840 -.0655 3.9495 JAN25 ---- ---- ---- ---- 3.8835 -.0655 3.9490 FEB25 ---- ---- ---- ---- 3.8900 -.0655 3.9555 MAR25 ---- ---- ---- ---- 3.8760 -.0655 3.9415 APR25 ---- ---- ---- ---- 3.8780 -.0655 3.9435 MAY25 ---- ---- ---- ---- 3.8740 -.0655 3.9395 JLY25 ---- ---- ---- ---- 3.8735 -.0655 3.9390 SEP25 ---- ---- ---- ---- 3.8730 -.0655 3.9385 DEC25 ---- ---- ---- ---- 3.8725 -.0655 3.9380 MAR26 ---- ---- ---- ---- 3.8885 -.0655 3.9540 MAY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 JLY26 ---- ---- ---- ---- 3.9010 -.0655 3.9665 SEP26 ---- ---- ---- ---- 3.9130 -.0655 3.9785 DEC26 ---- ---- ---- ---- 3.9235 -.0655 3.9890 MAR27 ---- ---- ---- ---- 3.9210 -.0655 3.9865 MAY27 ---- ---- ---- ---- 3.9185 -.0655 3.9840 JLY27 ---- ---- ---- ---- 3.9160 -.0655 3.9815 SEP27 ---- ---- ---- ---- 3.9135 -.0655 3.9790 DEC27 ---- ---- ---- ---- 3.9260 -.0655 3.9915 MAR28 ---- ---- ---- ---- 3.9235 -.0655 3.9890 MAY28 ---- ---- ---- ---- 3.9210 -.0655 3.9865 JLY28 ---- ---- ---- ---- 3.9185 -.0655 3.9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4537 5162 2036 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 77.16 UNCH 77.16 105 MAY23 ---- ---- ---- ---- 123.09 -1.91 125.00 125 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 UNCH 21.20 20 JLY23 ---- ---- ---- ---- 23.00 UNCH 23.00 11 AUG23 ---- ---- ---- ---- 23.00 UNCH 23.00 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 202 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures JUN23 3.9140 3.9140 3.8740 3.8840B 3.8580 -.0720 2 3.9300 3 52 JLY23 3.9260 3.9500B 3.8580A 3.8660A 3.8620 -.0720 176 3.9340 218 284 AUG23 ---- ---- ---- 3.9000A 3.8680 -.0700 3.9380 SEP23 ---- 3.9560B 3.8680A 3.9560B 3.8720 -.0680 3.9400 9 13 OCT23 ---- ---- ---- ---- 3.8780 -.0680 3.9460 NOV23 ---- ---- ---- ---- 3.8800 -.0680 3.9480 DEC23 ---- 3.9640B 3.8780A 3.9640B 3.8800 -.0680 3.9480 6 JAN24 ---- ---- ---- ---- 3.8840 -.0680 3.9520 FEB24 ---- ---- ---- ---- 3.8860 -.0680 3.9540 MAR24 ---- ---- ---- ---- 3.8860 -.0680 3.9540 APR24 ---- ---- ---- ---- 3.8880 -.0680 3.9560 MAY24 ---- ---- ---- ---- 3.8880 -.0660 3.9540 JUN24 ---- ---- ---- ---- 3.8900 -.0660 3.9560 JLY24 ---- ---- ---- ---- 3.8880 -.0660 3.9540 AUG24 ---- ---- ---- ---- 3.8900 -.0640 3.9540 SEP24 ---- ---- ---- ---- 3.8880 -.0640 3.9520 OCT24 ---- ---- ---- ---- 3.8860 -.0660 3.9520 NOV24 ---- ---- ---- ---- 3.8880 -.0660 3.9540 DEC24 ---- ---- ---- ---- 3.8840 -.0660 3.9500 JAN25 ---- ---- ---- ---- 3.8840 -.0660 3.9500 FEB25 ---- ---- ---- ---- 3.8900 -.0660 3.9560 MAR25 ---- ---- ---- ---- 3.8760 -.0660 3.9420 APR25 ---- ---- ---- ---- 3.8780 -.0660 3.9440 MAY25 ---- ---- ---- ---- 3.8740 -.0660 3.9400 JLY25 ---- ---- ---- ---- 3.8740 -.0660 3.9400 SEP25 ---- ---- ---- ---- 3.8740 -.0640 3.9380 DEC25 ---- ---- ---- ---- 3.8720 -.0660 3.9380 MAR26 ---- ---- ---- ---- 3.8880 -.0660 3.9540 MAY26 ---- ---- ---- ---- 3.9020 -.0640 3.9660 JLY26 ---- ---- ---- ---- 3.9020 -.0640 3.9660 SEP26 ---- ---- ---- ---- 3.9140 -.0640 3.9780 DEC26 ---- ---- ---- ---- 3.9240 -.0660 3.9900 MAR27 ---- ---- ---- ---- 3.9220 -.0640 3.9860 MAY27 ---- ---- ---- ---- 3.9180 -.0660 3.9840 JLY27 ---- ---- ---- ---- 3.9160 -.0660 3.9820 SEP27 ---- ---- ---- ---- 3.9140 -.0660 3.9800 DEC27 ---- ---- ---- ---- 3.9260 -.0660 3.9920 MAR28 ---- ---- ---- ---- 3.9240 -.0660 3.9900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 178 236 349 QI E-Mini Silver Futures JLY23 25.2125 25.7625B 24.8250 25.6375B 25.6190 +.3890 317 25.2300 385 252 SEP23 25.2750 25.9625B 25.0500A 25.7750A 25.8300 +.3860 8 25.4440 19 36 DEC23 25.5000 26.2875B 25.3750A 26.2875B 26.1520 +.3880 7 25.7640 8 33 JAN24 25.7000 25.8750 25.7000 26.3500B 26.2660 +.3850 2 25.8810 1 MAR24 ---- 26.6000B 25.7000A 26.6000B 26.4640 +.3820 26.0820 1 MAY24 ---- ---- ---- 26.1125A 26.6770 +.3840 26.2930 6 JLY24 ---- ---- ---- 26.2750A 26.8520 +.3840 26.4680 SEP24 ---- ---- ---- 26.4875A 27.0110 +.3840 26.6270 DEC24 ---- ---- ---- 26.8625A 27.3120 +.3840 26.9280 JAN25 ---- ---- ---- ---- 27.4320 +.3840 27.0480 MAR25 ---- ---- ---- 27.1500A 27.6310 +.3840 27.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334 414 327 QO E-Mini Gold Futures JUN23 1990.75 2028.75 1987.00 2025.75B 2023.30 +31.10 1730 1992.20 1867 869 AUG23 2009.75 2047.25B 2006.75A 2045.25B 2042.50 +31.10 180 2011.40 26 98 OCT23 2025.50 2034.75 2024.75 2066.25B 2061.40 +31.20 14 2030.20 6 17 DEC23 2053.50 2083.50 2053.50 2083.25B 2079.60 +31.20 14 2048.40 3 51 FEB24 2093.00 2099.50 2091.00 2100.75B 2096.70 +30.70 6 2066.00 2 26 APR24 2115.50 2115.50 2115.50 2116.00B 2113.00 +30.90 1 2082.10 35 JUN24 ---- ---- ---- 2093.00A 2128.10 +30.70 2097.40 4 AUG24 ---- ---- ---- 2112.00B 2142.30 +30.70 2111.60 OCT24 ---- ---- ---- 2121.50A 2154.70 +30.70 2124.00 2 DEC24 ---- ---- ---- 2169.50B 2168.00 +30.70 2137.30 3 FEB25 ---- ---- ---- ---- 2183.90 +30.70 2153.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 1904 1105 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 447.60 UNCH 447.60 JUN23 ---- ---- ---- ---- 444.30 UNCH 444.30 306 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 306 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 1996.50 UNCH 1996.50 JUN23 ---- ---- ---- ---- 1999.40 UNCH 1999.40 381 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 381 SI Silver Futures MAY23 24.735 25.520 24.600 25.430A 25.404 +.395 127 25.009 452 913 JUN23 25.140 25.645B 24.715A 25.540B 25.509 +.394 311 25.115 391 871 JLY23 25.245 25.765 24.820 25.650 25.619 +.389 61694 25.230 75568 120704 SEP23 25.450 25.970 25.045A 25.860B 25.830 +.386 1396 25.444 1732 11458 DEC23 25.770 26.220B 25.365 26.200B 26.152 +.388 468 25.764 639 6166 JAN24 ---- ---- ---- 26.345B 26.266 +.385 25.881 145 MAR24 25.955 26.535B 25.700 26.365A 26.464 +.382 140 26.082 99 1236 MAY24 ---- ---- ---- 25.905A 26.677 +.384 38 26.293 32 278 JLY24 ---- ---- ---- 26.085A 26.852 +.384 2 26.468 6 SEP24 ---- ---- ---- 26.625A 27.011 +.384 26.627 DEC24 ---- ---- ---- 26.740A 27.312 +.384 26.928 10 JAN25 ---- ---- ---- ---- 27.432 +.384 27.048 MAR25 ---- ---- ---- 27.200A 27.631 +.384 27.247 JLY25 ---- ---- ---- ---- 27.475 +.384 27.091 3 DEC25 ---- ---- ---- ---- 27.587 +.384 27.203 JLY26 ---- ---- ---- ---- 28.378 +.384 27.994 5 DEC26 ---- ---- ---- ---- 28.480 +.384 28.096 JLY27 ---- ---- ---- ---- 28.588 +.384 28.204 DEC27 ---- ---- ---- ---- 28.690 +.384 28.306 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64176 78913 141795 SIL Micro Silver Futures MAY23 25.025 25.030 24.690 25.540B 25.404 +.395 43 25.009 32 1837 JUN23 25.120 25.650 24.715 25.545 25.509 +.394 363 25.115 370 384 JLY23 25.250 25.765 24.820 25.655 25.619 +.389 13717 25.230 15642 5798 SEP23 25.455 25.970 25.050 25.850A 25.830 +.386 125 25.444 325 356 DEC23 25.700 26.250 25.385 26.285B 26.152 +.388 46 25.764 81 251 JAN24 ---- ---- ---- 25.600A 26.266 +.385 25.881 2 MAR24 ---- ---- ---- 26.600B 26.464 +.382 26.082 10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14294 16460 8638 SIT SILVER TAS FUTURES JLY23 .000 .008B -.003 .000 .000 UNCH 581 .000 SEP23 .000 .000 .000 .000 .000 UNCH 5 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 586 SSP MAY 23 LONDON SPOT SILVER 04 ---- ---- ---- ---- 25.346 +.376 24.970 05 ---- ---- ---- ---- 25.345 +.375 24.970 09 ---- ---- ---- ---- 25.345 +.375 24.970 10 ---- ---- ---- ---- 25.345 +.375 24.970 11 ---- ---- ---- ---- 25.346 +.374 24.972 12 ---- ---- ---- ---- 25.346 +.374 24.972 15 ---- ---- ---- ---- 25.346 +.374 24.972 16 ---- ---- ---- ---- 25.346 +.374 24.972 17 ---- ---- ---- ---- 25.346 +.374 24.972 18 ---- ---- ---- ---- 25.346 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- ---- ---- 116.14 UNCH 116.14 171 MAY23 ---- ---- ---- ---- 106.01 +2.40 103.61 JUN23 ---- ---- ---- ---- 102.20 +.02 102.18 JLY23 ---- ---- ---- ---- 100.90 +.08 100.82 AUG23 ---- ---- ---- ---- 98.48 +.15 98.33 SEP23 ---- ---- ---- ---- 96.25 +.05 96.20 OCT23 ---- ---- ---- ---- 96.36 +.16 96.20 NOV23 ---- ---- ---- ---- 94.22 -.12 94.34 DEC23 ---- ---- ---- ---- 92.16 -.59 92.75 JAN24 ---- ---- ---- ---- 92.45 +.08 92.37 FEB24 ---- ---- ---- ---- 90.48 -.94 91.42 MAR24 ---- ---- ---- ---- 88.52 -2.00 90.52 APR24 ---- ---- ---- ---- 88.46 -1.19 89.65 MAY24 ---- ---- ---- ---- 86.92 -1.88 88.80 JUN24 ---- ---- ---- ---- 85.39 -2.56 87.95 JLY24 ---- ---- ---- ---- 85.08 -2.12 87.20 AUG24 ---- ---- ---- ---- 83.52 -2.93 86.45 SEP24 ---- ---- ---- ---- 81.97 -3.73 85.70 OCT24 ---- ---- ---- ---- 81.86 -3.18 85.04 NOV24 ---- ---- ---- ---- 80.28 -4.06 84.34 DEC24 ---- ---- ---- ---- 78.69 -5.00 83.69 JAN25 ---- ---- ---- ---- 77.32 -7.06 84.38 FEB25 ---- ---- ---- ---- 77.32 -6.45 83.77 MAR25 ---- ---- ---- ---- 77.32 -5.84 83.16 APR25 ---- ---- ---- ---- 77.32 -3.96 81.28 MAY25 ---- ---- ---- ---- 77.32 -3.36 80.68 JUN25 ---- ---- ---- ---- 77.32 -2.76 80.08 JLY25 ---- ---- ---- ---- 77.32 -2.20 79.52 AUG25 ---- ---- ---- ---- 77.32 -1.70 79.02 SEP25 ---- ---- ---- ---- 77.32 -1.20 78.52 OCT25 ---- ---- ---- ---- 77.32 -.70 78.02 NOV25 ---- ---- ---- ---- 77.32 -.20 77.52 DEC25 ---- ---- ---- ---- 77.32 +.30 77.02 JAN26 ---- ---- ---- ---- 74.60 -2.12 76.72 FEB26 ---- ---- ---- ---- 74.60 -1.62 76.22 MAR26 ---- ---- ---- ---- 74.60 -1.12 75.72 APR26 ---- ---- ---- ---- 74.60 -.62 75.22 MAY26 ---- ---- ---- ---- 74.60 -.16 74.76 JUN26 ---- ---- ---- ---- 74.60 +.29 74.31 JLY26 ---- ---- ---- ---- 74.60 +.74 73.86 AUG26 ---- ---- ---- ---- 74.60 +1.19 73.41 SEP26 ---- ---- ---- ---- 74.60 +1.64 72.96 OCT26 ---- ---- ---- ---- 74.60 +2.10 72.50 NOV26 ---- ---- ---- ---- 74.60 +2.55 72.05 DEC26 ---- ---- ---- ---- 74.60 +2.77 71.83 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2023.3 +31.1 1992.2 AUG23 ---- ---- ---- ---- 2042.5 +31.1 2011.4 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8480 -.0690 3.9170 JLY23 ---- ---- ---- ---- 3.8625 -.0715 3.9340 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.404 +.395 25.009 JLY23 ---- ---- ---- ---- 25.619 +.389 25.230 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 ---- ---- ---- ---- 729.25 -21.25 750.50 1675 ---- ---- ---- ---- 704.25 -21.25 725.50 1700 ---- ---- ---- ---- 679.25 -21.25 700.50 1725 ---- ---- ---- ---- 654.25 -21.25 675.50 1750 ---- ---- ---- ---- 629.25 -21.25 650.50 1775 ---- ---- ---- ---- 604.25 -21.25 625.50 1800 ---- ---- ---- ---- 579.25 -21.25 600.50 1825 ---- ---- ---- ---- 554.25 -21.25 575.50 1850 ---- ---- ---- ---- 529.25 -21.25 550.50 1875 ---- ---- 486.00A 486.00A 504.25 -21.25 525.50 1900 ---- ---- 461.00A 461.00A 479.25 -21.25 500.50 1925 ---- ---- 436.00A 436.00A 454.25 -21.25 475.50 1950 ---- ---- 411.25A 411.25A 429.25 -21.25 450.50 1975 ---- ---- 386.50A 386.50A 404.25 -21.25 425.50 2000 ---- ---- 361.75A 361.75A 379.50 -21.25 400.75 2025 ---- ---- 337.00A 337.00A 354.75 -21.25 376.00 2050 ---- ---- 311.50A 311.50A 330.00 -21.25 351.25 2075 ---- ---- 287.00A 287.00A 305.50 -21.50 327.00 2100 ---- ---- 263.00A 263.00A 281.25 -21.50 302.75 2125 ---- ---- 239.25A 239.25A 257.25 -21.50 278.75 2150 ---- ---- 215.75A 215.75A 233.75 -21.50 255.25 2175 ---- ---- 193.00A 193.00A 210.50 -21.75 232.25 2200 ---- ---- 171.00A 171.00A 188.00 -21.50 209.50 2225 ---- ---- 150.00A 150.00A 166.25 -21.50 187.75 2250 ---- ---- 130.25A 130.25A 145.50 -21.25 166.75 2275 ---- ---- 112.00A 112.00A 126.00 -21.00 147.00 2300 ---- ---- 95.25A 95.25A 108.00 -20.50 128.50 2325 ---- ---- 80.25A 80.25A 91.50 -19.75 111.25 2350 ---- ---- 66.75A 66.75A 76.75 -19.00 95.75 2375 ---- ---- 55.25A 55.25A 63.75 -17.75 81.50 2400 ---- ---- 45.50A 45.50A 52.50 -16.50 69.00 2425 ---- ---- 37.00A 37.00A 43.00 -15.00 58.00 10 2450 ---- ---- 30.25A 30.25A 35.00 -13.50 48.50 10 2475 ---- ---- 24.50A 24.50A 28.25 -12.00 40.25 10 2500 ---- ---- 20.25A 20.25A 22.75 -10.50 33.25 10 2525 ---- ---- 16.50A 16.50A 18.50 -9.00 27.50 2550 ---- ---- 13.25A 13.25A 15.00 -7.75 22.75 2575 ---- ---- 11.00A 11.00A 12.00 -6.75 18.75 2600 ---- ---- 9.00A 9.00A 9.75 -5.50 15.25 2625 ---- ---- 7.50A 7.50A 8.00 -4.50 12.50 2650 ---- ---- 6.25A 6.25A 6.50 -3.75 10.25 2675 ---- ---- 5.50A 5.50A 5.50 -3.00 8.50 2700 ---- ---- 4.50A 4.50A 4.50 -2.50 7.00 75 2725 ---- ---- 4.00A 4.00A 3.75 -2.00 5.75 2750 ---- ---- 3.25A 3.25A 3.25 -1.50 4.75 2775 ---- ---- 3.00A 3.00A 2.75 -1.00 3.75 2800 ---- ---- 2.50A 2.50A 2.25 -1.00 3.25 2825 ---- ---- 2.25A 2.25A 2.00 -.50 2.50 2850 ---- ---- 2.00A 2.00A 1.75 -.50 2.25 2875 ---- ---- ---- ---- 1.50 -.25 1.75 2900 ---- ---- ---- ---- 1.25 -.25 1.50 2925 ---- ---- ---- ---- 1.00 -.25 1.25 2950 ---- ---- ---- ---- 1.00 UNCH 1.00 2975 ---- ---- ---- ---- .75 UNCH .75 3000 ---- ---- ---- ---- .75 UNCH .75 3025 ---- ---- ---- ---- .50 UNCH .50 3050 ---- ---- ---- ---- .50 UNCH .50 3075 ---- ---- ---- ---- .50 UNCH .50 3100 ---- ---- ---- ---- .50 +.25 .25 3125 ---- ---- ---- ---- .50 +.25 .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 10 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 662.25 -20.75 683.00 1750 ---- ---- 619.50A 619.50A 637.25 -20.75 658.00 1775 ---- ---- 594.75A 594.75A 612.25 -20.75 633.00 1800 ---- ---- 569.75A 569.75A 587.25 -20.75 608.00 1825 ---- ---- 545.00A 545.00A 562.25 -20.75 583.00 1850 ---- ---- 520.25A 520.25A 537.25 -20.75 558.00 1875 ---- ---- 495.50A 495.50A 512.50 -20.75 533.25 1900 ---- ---- 471.00A 471.00A 487.75 -21.00 508.75 1925 ---- ---- 446.50A 446.50A 463.00 -21.25 484.25 1950 ---- ---- 422.00A 422.00A 438.75 -21.00 459.75 1975 ---- ---- 398.00A 398.00A 414.50 -21.25 435.75 2000 ---- ---- 374.00A 374.00A 390.50 -21.25 411.75 2025 ---- ---- 350.25A 350.25A 366.75 -21.25 388.00 2050 ---- ---- 327.00A 327.00A 343.25 -21.25 364.50 2075 ---- ---- 304.00A 304.00A 320.00 -21.50 341.50 2100 ---- ---- 281.50A 281.50A 297.25 -21.50 318.75 2125 ---- ---- 259.75A 259.75A 275.00 -21.50 296.50 2150 ---- ---- 238.50A 238.50A 253.50 -21.25 274.75 2175 ---- ---- 218.25A 218.25A 232.50 -21.00 253.50 2200 ---- ---- 198.75A 198.75A 212.25 -21.00 233.25 2225 ---- ---- 180.25A 180.25A 193.00 -20.50 213.50 2250 ---- ---- 162.75A 162.75A 174.75 -20.00 194.75 2275 ---- ---- 146.25A 146.25A 157.50 -19.50 177.00 2300 ---- ---- 131.00A 131.00A 141.25 -19.25 160.50 2325 ---- ---- 117.00A 117.00A 126.25 -18.50 144.75 2350 ---- ---- 103.25A 103.25A 112.50 -17.75 130.25 2375 ---- ---- 91.50A 91.50A 99.75 -17.00 116.75 2400 ---- ---- 81.00A 81.00A 88.25 -16.25 104.50 2425 ---- ---- 71.50A 71.50A 77.75 -15.25 93.00 2450 ---- ---- 63.00A 63.00A 68.25 -14.50 82.75 2475 ---- ---- 55.25A 55.25A 60.00 -13.25 73.25 2500 ---- ---- 48.50A 48.50A 52.25 -12.75 65.00 2525 ---- ---- 42.50A 42.50A 45.75 -11.50 57.25 2550 ---- ---- 37.25A 37.25A 39.75 -10.75 50.50 100 2575 ---- ---- 32.25A 32.25A 34.75 -9.75 44.50 10 2600 ---- ---- 28.25A 28.25A 30.00 -9.25 39.25 2625 ---- ---- 24.50A 24.50A 26.25 -8.25 34.50 2650 ---- ---- 21.50A 21.50A 22.75 -7.50 30.25 2675 ---- ---- 19.00A 19.00A 19.75 -7.00 26.75 2700 ---- ---- 16.75A 16.75A 17.25 -6.25 23.50 2725 ---- ---- 14.75A 14.75A 15.25 -5.50 20.75 2750 ---- ---- 13.00A 13.00A 13.25 -5.00 18.25 2775 ---- ---- 11.50A 11.50A 11.50 -4.50 16.00 2800 ---- ---- 10.25A 10.25A 10.25 -4.00 14.25 15 2825 ---- ---- 9.00A 9.00A 9.00 -3.50 12.50 2850 ---- ---- 8.25A 8.25A 8.00 -3.00 11.00 2875 ---- ---- 7.25A 7.25A 7.00 -2.75 9.75 2900 ---- ---- 6.50A 6.50A 6.25 -2.25 8.50 2925 ---- ---- 6.00A 6.00A 5.50 -2.00 7.50 2950 ---- ---- 5.50A 5.50A 4.75 -2.00 6.75 2975 ---- ---- 5.00A 5.00A 4.25 -1.75 6.00 3000 ---- ---- 4.50A 4.50A 3.75 -1.50 5.25 3025 ---- ---- 4.25A 4.25A 3.50 -1.25 4.75 3050 ---- ---- 3.75A 3.75A 3.00 -1.25 4.25 3075 ---- ---- 3.50A 3.50A 2.75 -1.00 3.75 3100 ---- ---- ---- ---- 2.50 -.75 3.25 3125 ---- ---- ---- ---- 2.25 -.75 3.00 3150 ---- ---- ---- ---- 2.00 -.75 2.75 3175 ---- ---- ---- ---- 1.75 -.75 2.50 3200 ---- ---- ---- ---- 1.75 -.50 2.25 3225 ---- ---- ---- ---- 1.50 -.50 2.00 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 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .50 -.25 .75 2025 ---- ---- ---- ---- 1.00 UNCH 1.00 2050 ---- ---- ---- ---- 1.25 -.25 1.50 2075 ---- ---- ---- ---- 1.75 -.25 2.00 2100 ---- ---- ---- ---- 2.50 -.25 2.75 2125 ---- ---- ---- ---- 3.50 -.50 4.00 2150 ---- 5.50B ---- 5.50B 5.00 -.25 5.25 2175 ---- 7.75B 6.75A 7.75B 6.75 -.50 7.25 2200 ---- 10.75B 9.00A 10.75B 9.25 -.25 9.50 2225 ---- 14.75B 11.75A 14.75B 12.25 -.50 12.75 2250 ---- 19.75B 15.75A 15.75A 16.50 -.25 16.75 180 2275 ---- 26.50B 21.00A 21.00A 22.00 +.25 21.75 2300 ---- 34.50B 27.00A 27.00A 28.75 +.50 28.25 10 2325 ---- 44.50B 34.25A 34.25A 37.25 +1.25 36.00 2350 ---- 56.00B 44.00A 44.00A 47.50 +2.25 45.25 2375 ---- 69.50B 54.50A 54.50A 59.50 +3.25 56.25 10 2400 ---- 84.50B 66.75A 84.50B 73.25 +4.75 68.50 2425 ---- 101.00B 81.00A 101.00B 88.50 +6.00 82.50 2450 ---- 119.25B 96.75A 119.25B 105.50 +7.75 97.75 2475 ---- 138.50B 113.75A 138.50B 123.75 +9.25 114.50 2500 ---- 159.25B 132.25A 159.25B 143.25 +10.75 132.50 2525 ---- 180.50B ---- 180.50B 163.75 +12.00 151.75 2550 ---- 202.75B ---- 202.75B 185.25 +13.50 171.75 2575 ---- 225.25B ---- 225.25B 207.25 +14.50 192.75 2600 ---- 248.25B ---- 248.25B 230.00 +15.75 214.25 2625 ---- 271.50B ---- 271.50B 253.25 +16.75 236.50 2650 ---- 295.00B ---- 295.00B 276.75 +17.50 259.25 2675 ---- 319.00B ---- 319.00B 300.50 +18.25 282.25 2700 ---- 343.25B ---- 343.25B 324.50 +18.75 305.75 2725 ---- 367.50B ---- 367.50B 348.75 +19.25 329.50 2750 ---- 392.00B ---- 392.00B 373.25 +19.75 353.50 2775 ---- 416.50B ---- 416.50B 397.75 +20.25 377.50 2800 ---- 441.00B ---- 441.00B 422.25 +20.50 401.75 2825 ---- 465.75B ---- 465.75B 447.00 +20.75 426.25 2850 ---- 490.50B ---- 490.50B 471.50 +20.75 450.75 2875 ---- 515.50B ---- 515.50B 496.50 +21.00 475.50 2900 ---- 540.25B ---- 540.25B 521.25 +21.00 500.25 2925 ---- 565.25B ---- 565.25B 546.00 +21.00 525.00 2950 ---- 590.00B ---- 590.00B 571.00 +21.25 549.75 2975 ---- 615.00B ---- 615.00B 595.75 +21.00 574.75 3000 ---- 640.00B ---- 640.00B 620.75 +21.25 599.50 3025 ---- 661.25B ---- 661.25B 645.75 +21.25 624.50 3050 ---- 668.50B ---- 668.50B 670.75 +21.25 649.50 3075 ---- ---- ---- ---- 695.75 +21.25 674.50 3100 ---- ---- ---- ---- 720.75 +21.25 699.50 3125 ---- ---- ---- ---- 745.75 +21.25 724.50 3150 ---- ---- ---- ---- 770.75 +21.25 749.50 3175 ---- ---- ---- ---- 795.75 +21.25 774.50 3200 ---- ---- ---- ---- 820.75 +21.25 799.50 3225 ---- ---- ---- ---- 845.75 +21.25 824.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- .75 -.25 1.00 1850 ---- ---- ---- ---- 1.00 -.50 1.50 1875 ---- ---- ---- ---- 1.50 -.25 1.75 1900 ---- ---- ---- ---- 1.75 -.50 2.25 1925 ---- ---- ---- ---- 2.25 -.50 2.75 1950 ---- ---- ---- ---- 3.00 -.50 3.50 1975 ---- ---- ---- ---- 3.75 -.75 4.50 2000 ---- ---- ---- ---- 4.75 -.75 5.50 2025 ---- ---- ---- ---- 6.00 -.75 6.75 2050 ---- ---- ---- ---- 7.50 -.75 8.25 2075 ---- ---- 10.00A 10.00A 9.25 -1.00 10.25 2100 ---- ---- 12.00A 12.00A 11.50 -.75 12.25 2125 ---- 15.25B 14.50A 15.25B 14.25 -.75 15.00 2150 ---- 19.00B 17.50A 19.00B 17.50 -.75 18.25 2175 ---- 23.50B 21.25A 23.50B 21.50 -.50 22.00 2200 ---- 28.75B 25.75A 28.75B 26.25 UNCH 26.25 2225 ---- 35.00B 31.00A 35.00B 31.75 UNCH 31.75 2250 ---- 42.25B 37.50A 42.25B 38.25 +.50 37.75 2275 ---- 50.50B 44.50A 44.50A 45.75 +.75 45.00 2300 ---- 60.00B ---- 60.00B 54.50 +1.50 53.00 2325 ---- 70.75B ---- 70.75B 64.50 +2.25 62.25 2350 ---- 82.75B ---- 82.75B 75.50 +3.00 72.50 2375 ---- 95.75B ---- 95.75B 87.75 +3.75 84.00 2400 ---- 109.75B ---- 109.75B 101.00 +4.50 96.50 2425 ---- 125.00B ---- 125.00B 115.25 +5.25 110.00 2450 ---- 141.25B ---- 141.25B 130.75 +6.25 124.50 11 2475 ---- 158.50B ---- 158.50B 147.00 +7.00 140.00 2500 ---- 176.50B ---- 176.50B 164.50 +8.25 156.25 2525 ---- 195.50B ---- 195.50B 182.50 +8.75 173.75 2550 ---- 215.50B ---- 215.50B 201.50 +9.75 191.75 2575 ---- 236.00B ---- 236.00B 221.25 +10.75 210.50 2600 ---- 257.00B ---- 257.00B 241.75 +11.75 230.00 2625 ---- 278.50B ---- 278.50B 262.50 +12.25 250.25 2650 ---- 300.75B ---- 300.75B 284.00 +13.00 271.00 2675 ---- 323.00B ---- 323.00B 306.00 +13.75 292.25 2700 ---- 345.50B ---- 345.50B 328.50 +14.75 313.75 2725 ---- 368.50B ---- 368.50B 351.00 +15.00 336.00 2750 ---- 391.75B ---- 391.75B 374.00 +15.75 358.25 2775 ---- 415.00B ---- 415.00B 397.50 +16.50 381.00 2800 ---- 438.50B ---- 438.50B 421.00 +17.00 404.00 2825 ---- 462.25B ---- 462.25B 444.75 +17.50 427.25 2850 ---- 486.25B ---- 486.25B 468.50 +17.75 450.75 2875 ---- 510.25B ---- 510.25B 492.50 +18.00 474.50 2900 ---- 534.50B ---- 534.50B 516.75 +18.50 498.25 2925 ---- 558.75B ---- 558.75B 541.00 +18.75 522.25 2950 ---- 583.25B ---- 583.25B 565.50 +19.25 546.25 2975 ---- 607.75B ---- 607.75B 589.75 +19.25 570.50 3000 ---- 632.25B ---- 632.25B 614.50 +19.50 595.00 3025 ---- 656.75B ---- 656.75B 639.00 +19.75 619.25 3050 ---- 681.50B ---- 681.50B 663.75 +20.00 643.75 3075 ---- 706.25B ---- 706.25B 688.50 +20.00 668.50 3100 ---- 731.00B ---- 731.00B 713.25 +20.25 693.00 3125 ---- 755.75B ---- 755.75B 738.00 +20.25 717.75 3150 ---- 780.75B ---- 780.75B 763.00 +20.50 742.50 3175 ---- 805.50B ---- 805.50B 787.75 +20.50 767.25 3200 ---- 830.50B ---- 830.50B 812.75 +20.50 792.25 3225 ---- 855.50B ---- 855.50B 837.75 +20.75 817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- ---- ---- ---- 232.70 ---- ---- 1815 ---- ---- ---- ---- 227.80 ---- ---- 1820 ---- ---- ---- ---- 222.80 ---- ---- 1825 ---- ---- ---- 184.30A 217.90 ---- ---- 1830 ---- ---- ---- ---- 213.00 ---- ---- 1835 ---- ---- ---- ---- 208.10 ---- ---- 1840 ---- ---- ---- ---- 203.10 ---- ---- 1845 ---- ---- ---- ---- 198.30 ---- ---- 1850 ---- ---- ---- 160.00A 193.40 ---- ---- 1855 ---- ---- ---- ---- 188.50 ---- ---- 1860 ---- ---- ---- ---- 183.60 ---- ---- 1865 ---- ---- ---- ---- 178.80 ---- ---- 1870 ---- ---- ---- ---- 174.00 ---- ---- 1875 ---- ---- ---- 136.20A 169.10 ---- ---- 1880 ---- ---- ---- ---- 164.40 ---- ---- 1885 ---- ---- ---- ---- 159.60 ---- ---- 1890 ---- ---- ---- 148.80A 154.80 ---- ---- 1895 ---- ---- ---- 117.70A 150.10 ---- ---- 1900 ---- ---- ---- 113.20A 145.40 ---- ---- 1905 ---- ---- ---- 108.70A 140.70 ---- ---- 1910 ---- ---- ---- 104.30A 136.10 ---- ---- 1915 ---- ---- ---- 100.00A 131.50 ---- ---- 1920 ---- ---- ---- 95.70A 126.90 ---- ---- 1925 ---- ---- ---- 91.50A 122.40 ---- ---- 1930 ---- ---- ---- 87.40A 117.90 ---- ---- 1935 ---- ---- ---- 83.30A 113.50 ---- ---- 1940 ---- ---- ---- 79.40A 109.20 ---- ---- 1945 ---- ---- ---- 75.50A 104.90 ---- ---- 1950 ---- ---- ---- 71.70A 100.60 ---- ---- 1955 ---- ---- ---- 68.00A 96.50 ---- ---- 1960 ---- ---- ---- 64.50A 92.40 ---- ---- 1965 ---- ---- ---- 61.00A 88.40 ---- ---- 1970 ---- ---- ---- 57.70A 84.40 ---- ---- 1975 ---- ---- ---- 54.50A 80.60 ---- ---- 1980 ---- ---- ---- 51.40A 76.80 ---- ---- 1985 ---- ---- ---- 48.40A 73.20 ---- ---- 1990 ---- ---- ---- 45.50A 69.70 ---- ---- 1995 ---- ---- ---- 42.80A 66.20 ---- ---- 2000 ---- ---- ---- 40.10A 62.90 ---- ---- 2005 ---- ---- ---- 37.60A 59.70 ---- ---- 2010 ---- ---- ---- 35.30A 56.70 ---- ---- 2015 ---- ---- ---- 33.00A 53.70 ---- ---- 2020 ---- ---- ---- 30.80A 50.90 ---- ---- 2025 ---- ---- ---- 28.80A 48.10 ---- ---- 2030 ---- ---- ---- 26.90A 45.50 ---- ---- 2035 ---- ---- ---- 25.10A 43.00 ---- ---- 2040 ---- ---- ---- 23.40A 40.60 ---- ---- 2045 ---- ---- ---- 21.80A 38.30 ---- ---- 2050 ---- ---- ---- 20.30A 36.10 ---- ---- 2055 ---- ---- ---- 18.90A 34.10 ---- ---- 2060 ---- ---- ---- 17.60A 32.10 ---- ---- 2065 ---- ---- ---- 16.40A 30.30 ---- ---- 2070 20.00 30.60B 20.00 30.60B 28.50 ---- 5 ---- 2075 18.60 28.90B 18.50 28.90B 26.90 ---- 65 ---- 2080 14.90 27.20B 14.90 27.20B 25.30 ---- 71 ---- 2085 ---- ---- ---- 12.20A 23.80 ---- ---- 2090 ---- ---- ---- 11.30A 22.40 ---- ---- 2095 ---- ---- ---- 10.50A 21.10 ---- ---- 2100 10.90 21.40B 10.90 21.40B 19.80 ---- 5 ---- 2105 ---- ---- ---- 9.10A 18.60 ---- ---- 2110 9.50 19.00B 9.40 9.60A 17.50 ---- 48 ---- 2115 9.00 17.90B 9.00 17.90B 16.50 ---- 5 ---- 2120 8.10 16.80B 8.10 16.80B 15.50 ---- 5 ---- 2125 ---- ---- ---- 6.80A 14.50 ---- ---- 2130 ---- ---- ---- 6.30A 13.60 ---- ---- 2135 ---- ---- ---- 5.90A 12.80 ---- ---- 2140 ---- ---- ---- 5.50A 12.00 ---- ---- 2145 11.80 12.30B 11.80 12.30B 11.30 ---- 5 ---- 2150 ---- ---- ---- 4.80A 10.60 ---- ---- 2155 ---- ---- ---- 4.40A 10.00 ---- ---- 2160 10.00 10.10B 10.00 10.10B 9.40 ---- 5 ---- 2165 9.40 9.50B 9.40 9.50B 8.80 ---- 5 ---- 2170 ---- ---- ---- 3.60A 8.30 ---- ---- 2175 ---- ---- ---- 3.40A 7.70 ---- ---- 2180 ---- ---- ---- 3.20A 7.30 ---- ---- 2185 ---- ---- ---- 3.00A 6.80 ---- ---- 2190 ---- ---- ---- 2.80A 6.40 ---- ---- 2195 ---- ---- ---- 2.60A 6.00 ---- ---- 2200 ---- ---- ---- 2.50A 5.70 ---- ---- 2205 ---- ---- ---- 2.30A 5.30 ---- ---- 2210 ---- ---- ---- 2.20A 5.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- .80A .70 ---- ---- 1815 ---- ---- ---- .90A .70 ---- ---- 1820 ---- ---- ---- .90A .80 ---- ---- 1825 ---- ---- ---- 1.00A .90 ---- ---- 1830 ---- ---- ---- 1.10A 1.00 ---- ---- 1835 ---- ---- ---- 1.10A 1.00 ---- ---- 1840 ---- ---- ---- 1.20A 1.10 ---- ---- 1845 ---- ---- ---- 1.30A 1.30 ---- ---- 1850 ---- ---- ---- 1.40A 1.40 ---- ---- 1855 ---- ---- ---- 1.50A 1.50 ---- ---- 1860 ---- ---- ---- 1.70A 1.60 ---- ---- 1865 ---- ---- ---- 1.80A 1.80 ---- ---- 1870 ---- ---- ---- 2.00A 2.00 ---- ---- 1875 ---- ---- ---- 2.10A 2.10 ---- ---- 1880 ---- ---- ---- 2.30A 2.30 ---- ---- 1885 ---- ---- ---- 2.50A 2.60 ---- ---- 1890 ---- ---- ---- 2.70A 2.80 ---- ---- 1895 ---- ---- ---- 3.00A 3.00 ---- ---- 1900 ---- ---- ---- 3.20A 3.30 ---- ---- 1905 ---- ---- ---- 3.50A 3.60 ---- ---- 1910 ---- ---- ---- 3.80A 4.00 ---- ---- 1915 ---- ---- ---- 4.20A 4.40 ---- ---- 1920 ---- ---- ---- 4.60A 4.80 ---- ---- 1925 ---- ---- ---- 5.00A 5.30 ---- ---- 1930 ---- ---- ---- 5.50A 5.80 ---- ---- 1935 ---- ---- ---- 6.10A 6.40 ---- ---- 1940 ---- ---- ---- 6.60A 7.00 ---- ---- 1945 ---- ---- ---- 7.30A 7.70 ---- ---- 1950 ---- ---- ---- 8.00A 8.50 ---- ---- 1955 ---- ---- ---- 8.80A 9.30 ---- ---- 1960 ---- ---- ---- 9.60A 10.20 ---- ---- 1965 ---- ---- ---- 10.50A 11.20 ---- ---- 1970 ---- ---- ---- 11.50A 12.20 ---- ---- 1975 ---- ---- ---- 12.60A 13.30 ---- ---- 1980 ---- ---- ---- 13.80A 14.60 ---- ---- 1985 ---- ---- ---- 15.00A 15.90 ---- ---- 1990 ---- ---- ---- 16.40A 17.30 ---- ---- 1995 ---- ---- ---- 17.90A 18.90 ---- ---- 2000 ---- ---- ---- 19.40A 20.60 ---- ---- 2005 ---- ---- ---- 21.10A 22.40 ---- ---- 2010 ---- ---- ---- 22.90A 24.30 ---- ---- 2015 ---- ---- ---- 24.80A 26.30 ---- ---- 2020 ---- ---- ---- 26.90A 28.40 ---- ---- 2025 ---- ---- ---- 29.00A 30.70 ---- ---- 2030 ---- ---- ---- 31.30A 33.00 ---- ---- 2035 ---- ---- ---- 33.60A 35.50 ---- ---- 2040 ---- ---- ---- 36.10A 38.10 ---- ---- 2045 ---- ---- ---- 38.70A 40.80 ---- ---- 2050 ---- ---- ---- 41.40A 43.60 ---- ---- 2055 ---- ---- ---- 44.20A 46.50 ---- ---- 2060 ---- ---- ---- 47.10A 49.60 ---- ---- 2065 ---- ---- ---- 50.20A 52.70 ---- ---- 2070 ---- ---- ---- 53.30A 55.90 ---- ---- 2075 ---- ---- ---- 56.50A 59.20 ---- ---- 2080 ---- ---- ---- 59.80A 62.60 ---- ---- 2085 ---- ---- ---- 63.20A 66.10 ---- ---- 2090 ---- ---- ---- 66.70A 69.70 ---- ---- 2095 ---- ---- ---- 70.20A 73.40 ---- ---- 2100 ---- ---- ---- 73.90A 77.10 ---- ---- 2105 ---- ---- ---- 77.60A 80.90 ---- ---- 2110 ---- ---- ---- 81.40A 84.80 ---- ---- 2115 ---- ---- ---- 85.20A 88.70 ---- ---- 2120 ---- ---- ---- 89.10A 92.70 ---- ---- 2125 ---- ---- ---- 93.10A 96.70 ---- ---- 2130 ---- ---- ---- 97.10A 100.80 ---- ---- 2135 ---- ---- ---- 101.20A 105.00 ---- ---- 2140 ---- ---- ---- 105.30A 109.20 ---- ---- 2145 ---- ---- ---- 109.50A 113.40 ---- ---- 2150 ---- ---- ---- 113.70A 117.70 ---- ---- 2155 ---- ---- ---- 118.00A 122.10 ---- ---- 2160 ---- ---- ---- 122.30A 126.40 ---- ---- 2165 ---- ---- ---- 126.60A 130.90 ---- ---- 2170 ---- ---- ---- 131.00A 135.30 ---- ---- 2175 ---- ---- ---- 135.50A 139.80 ---- ---- 2180 ---- ---- ---- 140.00A 144.30 ---- ---- 2185 ---- ---- ---- 144.50A 148.80 ---- ---- 2190 ---- ---- ---- 149.00A 153.40 ---- ---- 2195 ---- ---- ---- 153.60A 158.00 ---- ---- 2200 ---- ---- ---- 158.20A 162.60 ---- ---- 2205 ---- ---- ---- 162.80A 167.30 ---- ---- 2210 ---- ---- ---- 168.80A 171.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 237.70B 198.40A 198.40A 233.40 +31.10 202.30 1795 ---- 232.70B 193.40A 193.40A 228.40 +31.10 197.30 1800 ---- 227.70B 188.40A 188.40A 223.40 +31.10 192.30 1805 ---- 222.70B 183.40A 183.40A 218.40 +31.10 187.30 1810 ---- 217.70B 178.40A 178.40A 213.40 +31.10 182.30 1815 ---- 212.70B 173.40A 173.40A 208.40 +31.10 177.30 1820 ---- 207.70B 168.40A 168.40A 203.40 +31.10 172.30 1825 ---- 202.70B 163.40A 163.40A 198.40 +31.10 167.30 1830 ---- 197.70B 158.40A 158.40A 193.40 +31.10 162.30 1835 ---- 192.70B 153.40A 153.40A 188.40 +31.10 157.30 1840 ---- 187.70B 148.40A 148.40A 183.40 +31.10 152.30 1845 ---- 182.70B 143.40A 143.40A 178.40 +31.10 147.30 1850 ---- 177.70B 138.40A 138.40A 173.40 +31.10 142.30 1855 ---- 172.70B 133.40A 133.40A 168.40 +31.10 137.30 1860 ---- 167.70B 128.40A 128.40A 163.40 +31.10 132.30 1865 ---- 162.70B 123.40A 123.40A 158.40 +31.10 127.30 1870 ---- 157.70B 118.50A 118.50A 153.40 +31.10 122.30 1875 ---- 152.70B 112.10A 112.10A 148.40 +31.10 117.30 1880 ---- 147.70B 107.10A 107.10A 143.40 +31.10 112.30 1885 ---- 142.70B 102.20A 102.20A 138.40 +31.10 107.30 1890 ---- 137.70B 97.20A 97.20A 133.40 +31.10 102.30 1895 ---- 132.70B 92.20A 92.20A 128.40 +31.10 97.30 1900 ---- 127.70B 87.20A 87.20A 123.40 +31.10 92.30 1905 ---- 122.70B 82.20A 82.20A 118.40 +31.10 87.30 1910 ---- 117.50B 77.20A 77.20A 113.40 +31.10 82.30 1 1915 ---- 112.70B 72.20A 72.20A 108.40 +31.10 77.30 1920 ---- 107.70B 67.20A 67.20A 103.40 +31.10 72.30 1925 ---- 103.40B 62.30A 62.30A 98.40 +31.10 67.30 1 1 1930 ---- 98.40B 57.30A 57.30A 93.40 +31.10 62.30 1935 ---- 93.40B 52.40A 52.40A 88.40 +31.00 57.40 1940 ---- 88.40B 47.50A 47.50A 83.40 +30.90 52.50 1 1945 ---- 83.50B 42.60A 42.60A 78.40 +30.80 47.60 1950 ---- 78.50B 37.80A 37.80A 73.40 +30.70 42.70 1955 ---- 73.50B 33.10A 33.10A 68.40 +30.50 37.90 1960 ---- 68.50B 28.50A 28.50A 63.40 +30.20 4 33.20 4 4 1965 ---- 63.50B 24.00A 24.00A 58.40 +29.80 28.60 1970 ---- 58.50B 19.80A 19.80A 53.40 +29.20 4 24.20 4 4 1975 ---- 53.50B 15.90A 15.90A 48.50 +28.50 20.00 2 8 1980 15.20 48.60B 12.40A 39.40A 43.50 +27.30 2 16.20 12 1985 ---- 43.70B 9.50A 9.50A 38.70 +25.90 1 12.80 7 1990 9.70 38.80B 7.00A 38.80B 33.80 +23.90 66 9.90 123 85 1995 6.20 34.00B 5.10A 26.90A 29.10 +21.70 56 7.40 30 66 2000 5.00 29.30B 3.50 28.00B 24.40 +19.00 238 5.40 139 135 2005 3.60 24.70B 2.50A 18.20A 20.10 +16.10 48 4.00 15 98 2010 2.50 20.30B 1.80A 14.40A 16.00 +13.10 182 2.90 77 87 2015 1.90 16.30B 1.30A 15.00B 12.40 +10.40 55 2.00 11 32 2020 1.40 12.70B .90A 8.20A 9.40 +8.00 217 1.40 19 30 2025 .70 9.60B .70 7.90A 7.00 +6.00 74 1.00 15 9 2030 .60 7.20B .50 5.80A 5.10 +4.40 339 .70 57 346 2035 .30 5.30B .30 4.30B 3.60 +3.10 39 .50 23 27 2040 .40 3.80B .30A 3.00B 2.60 +2.20 55 .40 15 48 2045 1.20 2.70B 1.20 1.70A 1.80 +1.50 14 .30 24 25 2050 .10 2.00 .10 1.50 1.30 +1.10 86 .20 1919 147 2055 .10 1.30 .10 1.10 .90 +.70 19 .20 3 13 2060 .90 .90 .80 .70A .60 +.40 11 .20 4 28 2065 .30 .60B .30 .40B .50 +.40 6 .10 20 31 2070 .10 .40 .10 .40 .30 +.20 6 .10 5 32 2075 .20 .30B .20 .20 .30 +.20 5 .10 1 12 2080 ---- .20B ---- .20B .20 +.10 .10 3 2085 ---- ---- ---- ---- .10 UNCH .10 62 2090 .10 .10 .10 .10 .10 UNCH 2 .10 5 8 2095 .10 .10 .10 .10 .10 UNCH 5 .10 5 14 2100 .10 .10 .10 .10 .10 UNCH 2 .10 24 41 2105 ---- ---- ---- ---- .10 UNCH .10 6 2110 .10 .10 .10 .10 .10 UNCH 10 .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 1546 2545 1523 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 7 1865 ---- ---- ---- ---- .10 UNCH .10 1 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 17 1910 ---- ---- ---- ---- .10 UNCH .10 12 1915 .10 .10 .10 .10 .10 UNCH 1 .10 8 13 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 53 1930 .20 .20 .10A .10A .10 UNCH 10 .10 4 10 1935 .20 .20 .10A .10A .10 -.10 1 .20 1 14 1940 .20 .20 .10A .10A .10 -.20 2 .30 7 14 1945 ---- ---- .10A .10A .10 -.30 1 .40 21 99 1950 .30 .30 .10A .10A .10 -.40 58 .50 24 665 1955 .30 .30 .10A .10A .10 -.60 12 .70 5 15 1960 1.10 1.10 .20A 1.00B .10 -.90 16 1.00 12 96 1965 1.60 1.60 .20 .20 .10 -1.30 14 1.40 14 14 1970 1.90 2.30B .20 .20 .10 -1.90 12 2.00 19 40 1975 3.00 3.40B .20 .20 .20 -2.60 18 2.80 16 66 1980 4.40 4.90B .20 .20 .20 -3.80 58 4.00 75 102 1985 5.70 7.00B .20 .20 .40 -5.20 48 5.60 46 21 1990 7.80 9.50B .40 .40 .50 -7.20 312 7.70 138 151 1995 10.50 12.60B .60 .70 .80 -9.40 160 10.20 11 44 2000 10.20 16.10B .90 1.00 1.10 -12.10 236 13.20 40 80 2005 18.00 20.10B 1.40A 1.40A 1.80 -15.00 135 16.80 20 47 2010 22.00 24.30B 2.00 2.10 2.70 -18.00 127 20.70 2 58 2015 15.20 28.90B 3.00 3.40 4.10 -20.70 74 24.80 12 18 2020 9.20 33.50B 4.40 5.00 6.10 -23.10 46 29.20 3 4 2025 10.60 38.30B 6.40 6.70A 8.70 -25.10 11 33.80 1 10 2030 11.80 43.20B 9.10A 9.30A 11.80 -26.70 2 38.50 9 2035 ---- 48.10B 12.20A 48.10B 15.30 -28.00 43.30 3 6 2040 33.40 53.00B 15.70A 34.10B 19.30 -28.90 1 48.20 3 25 2045 ---- 58.00B 19.60A 58.00B 23.50 -29.60 53.10 2 2050 ---- 63.00B 23.70A 63.00B 28.00 -30.00 58.00 14 2055 ---- 67.90B 28.10A 67.90B 32.60 -30.40 63.00 8 2060 ---- 72.90B 32.70A 72.90B 37.30 -30.70 68.00 11 2065 ---- 77.90B 37.40A 77.80B 42.20 -30.70 72.90 2070 ---- 82.90B 42.20A 82.90B 47.00 -30.90 77.90 1 2075 ---- 87.90B 47.00A 87.90B 52.00 -30.90 82.90 2080 ---- 92.90B 51.90A 92.90B 56.90 -31.00 87.90 2085 ---- 97.90B 56.80A 97.90B 61.80 -31.10 92.90 2090 ---- 102.90B 61.80A 102.80B 66.80 -31.10 97.90 2095 ---- 106.60B 66.70A 106.60B 71.80 -31.10 102.90 2100 ---- 112.90B 71.70A 112.80B 76.80 -31.10 107.90 2105 ---- 116.60B 76.70A 116.60B 81.80 -31.10 112.90 2110 ---- 121.60B 81.70A 121.60B 86.80 -31.10 117.90 2115 ---- 126.60B 86.60A 126.60B 91.80 -31.10 122.90 2120 ---- 131.60B 91.60A 131.60B 96.80 -31.10 127.90 2125 ---- 136.60B 96.60A 136.60B 101.80 -31.10 132.90 2130 ---- 141.60B 101.60A 141.60B 106.80 -31.10 137.90 2135 ---- 146.60B 106.60A 146.60B 111.80 -31.10 142.90 2140 ---- 151.60B 111.60A 151.60B 116.80 -31.10 147.90 2145 ---- 156.60B 117.30A 156.60B 121.80 -31.10 152.90 2150 ---- 161.60B 121.60A 161.60B 126.80 -31.10 157.90 2155 ---- 166.60B 127.30A 166.60B 131.80 -31.10 162.90 2160 ---- 171.60B 132.30A 171.60B 136.80 -31.10 167.90 2165 ---- 176.60B 137.30A 176.60B 141.80 -31.10 172.90 2170 ---- 181.60B 142.30A 181.60B 146.80 -31.10 177.90 2175 ---- 186.60B 147.30A 186.60B 151.80 -31.10 182.90 2180 ---- 191.60B 152.30A 191.50B 156.80 -31.10 187.90 2185 ---- 196.60B 157.30A 196.60B 161.80 -31.10 192.90 2190 ---- 201.60B 162.30A 201.50B 166.80 -31.10 197.90 2195 ---- 206.50B 167.30A 206.50B 171.80 -31.10 202.90 2200 ---- 211.60B 172.30A 211.60B 176.80 -31.10 207.90 2205 ---- 216.50B 177.30A 216.50B 181.80 -31.10 212.90 2210 ---- 221.50B 182.30A 221.50B 186.80 -31.10 217.90 2215 ---- 226.50B 187.30A 226.50B 191.80 -31.10 222.90 2220 ---- 231.50B 192.30A 231.50B 196.80 -31.10 227.90 2225 ---- 236.60B 197.30A 236.60B 201.80 -31.10 232.90 2230 ---- 241.50B 202.30A 241.50B 206.80 -31.10 237.90 2235 ---- 246.50B 207.30A 246.50B 211.80 -31.10 242.90 2240 ---- 251.50B 212.30A 251.50B 216.80 -31.10 247.90 2245 ---- 256.50B 217.30A 256.50B 221.80 -31.10 252.90 2250 ---- 261.60B 222.30A 261.60B 226.80 -31.10 257.90 2255 ---- 266.50B 227.30A 266.50B 231.80 -31.10 262.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1355 485 1874 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 237.40B 199.00A 199.00A 233.30 +31.10 202.20 1795 ---- 232.40B 194.00A 194.00A 228.30 +31.10 197.20 1800 ---- 228.40B 187.10A 187.10A 223.30 +31.10 192.20 1805 ---- 222.40B 184.00A 184.00A 218.30 +31.10 187.20 1810 ---- 217.40B 177.20A 177.20A 213.30 +31.10 182.20 1815 ---- 212.40B 172.20A 172.20A 208.30 +31.10 177.20 1820 ---- 207.40B 167.20A 167.20A 203.30 +31.10 172.20 1825 ---- 203.40B 162.20A 162.20A 198.30 +31.10 167.20 1830 ---- 198.40B 157.20A 157.20A 193.30 +31.10 162.20 1835 ---- 193.40B 152.20A 152.20A 188.30 +31.10 157.20 1840 ---- 188.40B 147.20A 147.20A 183.30 +31.10 152.20 1845 ---- 183.40B 142.20A 142.20A 178.30 +31.10 147.20 1850 ---- 178.50B 137.20A 137.20A 173.30 +31.10 142.20 1855 ---- 173.50B 132.20A 132.20A 168.30 +31.10 137.20 1860 ---- 168.50B 127.30A 127.30A 163.30 +31.10 132.20 1865 ---- 163.50B 122.30A 122.30A 158.30 +31.10 127.20 1870 ---- 158.50B 117.30A 117.30A 153.30 +31.00 122.30 1875 ---- 153.50B 112.30A 112.30A 148.30 +31.00 117.30 1880 ---- 148.50B 107.40A 107.40A 143.30 +31.00 112.30 1885 ---- 143.50B 102.40A 102.40A 138.30 +30.90 107.40 1890 ---- 138.50B 97.50A 97.50A 133.30 +30.90 102.40 1895 ---- 133.50B 92.60A 92.60A 128.40 +30.90 97.50 1900 ---- 128.60B 87.70A 87.70A 123.40 +30.80 92.60 1905 ---- 123.60B 82.80A 82.80A 118.40 +30.70 87.70 1910 ---- 118.60B 77.90A 77.90A 113.50 +30.70 82.80 1915 ---- 113.60B 73.10A 73.10A 108.50 +30.60 77.90 1920 ---- 108.70B 68.40A 68.40A 103.60 +30.50 73.10 1 1925 ---- 103.70B 63.70A 63.70A 98.70 +30.30 68.40 1930 ---- 98.80B 59.10A 59.10A 93.80 +30.10 63.70 1935 ---- 93.90B 54.50A 54.50A 88.90 +29.80 59.10 1 1940 ---- 89.00B 50.10A 50.10A 84.10 +29.60 54.50 1945 ---- 84.20B 45.70A 45.70A 79.20 +29.10 50.10 1950 ---- 79.40B 41.50A 41.50A 74.40 +28.60 45.80 1955 ---- 74.60B 37.50A 37.50A 69.70 +28.10 41.60 1960 ---- 69.90B 33.60A 33.60A 65.00 +27.40 37.60 1965 ---- 65.20B 30.00A 30.00A 60.40 +26.60 33.80 1970 ---- 60.60B 26.60A 26.60A 55.90 +25.80 30.10 2 4 1975 ---- 56.10B 23.40A 23.40A 51.40 +24.70 26.70 1980 ---- 51.60B 20.50A 20.50A 47.10 +23.60 4 23.50 2 3 1985 ---- 47.30B 17.80A 17.80A 42.90 +22.30 4 20.60 4 7 1990 ---- 43.20B 15.40A 15.40A 38.90 +20.90 18.00 1 19 1995 ---- 39.20B 13.20A 13.20A 35.10 +19.50 15.60 4 4 2000 ---- 35.30B 11.30A 11.30A 31.40 +18.00 13.40 7 106 2005 ---- 31.70B 9.60A 9.60A 28.10 +16.60 11.50 4 2010 11.20 28.30B 8.10A 27.60B 24.90 +15.10 11 9.80 13 14 2015 18.80 25.20B 6.90A 18.50A 22.00 +13.70 1 8.30 2 14 2020 6.40 22.30B 5.80A 22.30B 19.40 +12.40 5 7.00 1 3 2025 11.90 19.70B 4.90A 18.50B 17.10 +11.20 8 5.90 2 186 2030 5.50 17.70 4.10A 14.30A 14.90 +9.90 4 5.00 10 13 2035 ---- 15.30B 3.50A 3.50A 13.00 +8.80 4.20 1 6 2040 5.30 13.30B 2.90A 13.30B 11.30 +7.80 8 3.50 5 8 2045 11.00 11.60B 2.50A 11.60B 9.80 +6.80 3 3.00 2 6 2050 2.30 10.00B 2.10A 6.70A 8.50 +6.00 8 2.50 352 553 2055 1.90 8.60B 1.80A 8.60B 7.40 +5.30 2 2.10 8 40 2060 3.10 7.40B 1.60A 7.40B 6.40 +4.60 20 1.80 3 2065 3.50 6.40B 1.40A 5.30A 5.50 +4.00 2 1.50 5 2070 3.60 5.50B 1.10A 5.50B 4.70 +3.40 12 1.30 2 2075 ---- 4.80B 1.00A 1.00A 4.10 +3.00 1.10 12 15 2080 3.70 4.00B .80A 3.40A 3.50 +2.60 6 .90 1 2085 ---- 3.50B .70A .70A 3.00 +2.20 .80 6 2090 2.90 3.00B .60A 2.80B 2.60 +1.90 2 .70 2 2095 ---- 2.50B ---- 2.50B 2.20 +1.60 .60 2100 .50 2.20 .50 2.00A 1.90 +1.40 29 .50 19 22 2105 1.90 1.90 1.90 1.90 1.70 +1.30 1 .40 2110 ---- 1.50B ---- 1.50B 1.40 +1.00 .40 35 2115 1.30 1.30 1.20 1.30B 1.20 +.90 3 .30 1 2120 ---- 1.10B ---- 1.10B 1.10 +.80 .30 2 2125 .70 1.00B .70 1.00B .90 +.70 1 .20 4 9 2130 ---- .80B ---- .80B .80 +.60 .20 18 2135 ---- .70B ---- .70B .70 +.50 .20 36 2140 ---- .60B ---- .60B .60 +.50 .10 1 2145 ---- .50B ---- .50B .50 +.40 .10 1 2150 .50 .50 .50 .50 .50 +.40 4 .10 1 15 2155 ---- .30B ---- .30B .40 +.30 .10 2160 ---- .30B ---- .30B .30 +.20 .10 2165 ---- .20B ---- .20B .30 +.20 .10 2 2170 ---- .20B ---- .20B .30 +.20 .10 4 2175 .10 .20 .10 .20 .20 +.10 8 .10 6 41 2180 ---- ---- ---- ---- .20 +.10 .10 1 1 2185 ---- ---- ---- ---- .20 +.10 .10 2190 ---- ---- ---- ---- .20 +.10 .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 146 459 1231 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 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 .10 6 6 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 -.10 1 .20 1 206 1880 ---- ---- ---- ---- .10 -.10 .20 1885 .20 .20 .20 .20 .10 -.10 1 .20 1 1890 ---- ---- .20A .20A .10 -.20 .30 7 1895 ---- ---- .20A .20A .10 -.30 .40 6 11 1900 ---- ---- .30A .30A .20 -.20 1 .40 12 24 1905 .50 .50 .30A .30A .20 -.30 1 .50 8 1910 ---- ---- .30A .30A .20 -.50 .70 1915 ---- ---- .40A .40A .30 -.50 .80 5 1920 ---- 1.10B .40A 1.10B .40 -.60 1.00 1 1925 .50 1.30B .50 .50 .40 -.80 3 1.20 14 111 1930 .50 1.70B .50 .50 .50 -1.00 2 1.50 2 10 1935 ---- 2.10B .70A .70A .70 -1.20 1.90 8 1940 .80 2.70B .80 .80 .80 -1.60 1 2.40 9 1945 2.00 3.30B 1.00A 1.00A 1.00 -1.90 4 2.90 1 16 1950 1.70 4.10B 1.20 1.20 1.20 -2.40 21 3.60 27 1955 ---- 5.10B 1.40A 5.10B 1.50 -2.90 4.40 4 2 1960 ---- 6.30B 1.70A 6.30B 1.80 -3.60 5.40 13 1965 3.10 7.60B 2.00A 2.70B 2.10 -4.50 29 6.60 1 14 1970 6.70 9.20B 2.40A 3.80B 2.60 -5.30 26 7.90 6 257 1975 9.10 11.00B 2.90A 2.90A 3.20 -6.30 17 9.50 11 29 1980 5.20 13.10B 3.50 4.20B 3.80 -7.50 25 11.30 2 36 1985 ---- 15.40B 4.20A 15.40B 4.60 -8.80 119 13.40 2 3 1990 7.00 17.90B 5.00A 5.20A 5.60 -10.20 12 15.80 20 89 1995 16.80 20.70B 6.00A 6.20A 6.80 -11.60 123 18.40 2 3 2000 9.70 23.70B 7.20A 7.20A 8.20 -13.00 2 21.20 3 16 2005 12.50 27.10B 8.70A 8.70A 9.80 -14.50 6 24.30 2 17 2010 ---- 30.60B 10.30A 30.60B 11.60 -16.00 1 27.60 3 6 2015 13.60 34.30B 12.20A 12.70A 13.80 -17.30 1 31.10 6 3 2020 16.00 38.30B 14.30A 14.90A 16.10 -18.70 1 34.80 3 2025 20.20 42.40B 16.70A 17.40A 18.70 -20.00 11 38.70 5 2030 ---- 46.60B 19.30A 46.60B 21.60 -21.20 4 42.80 33 2035 ---- 51.00B 22.10A 51.00B 24.70 -22.30 47.00 2040 ---- 55.50B 25.10A 55.50B 28.00 -23.30 51.30 2045 ---- 60.00B 28.40A 60.00B 31.50 -24.30 55.80 2050 ---- 64.70B 31.90A 64.70B 35.20 -25.10 60.30 3 2055 ---- 69.40B 35.50A 69.40B 39.10 -25.80 2 64.90 16 2060 ---- 74.10B 39.30A 74.10B 43.10 -26.50 69.60 2065 ---- 78.90B 43.30A 78.90B 47.20 -27.10 74.30 2070 ---- 83.70B 47.40A 83.70B 51.40 -27.60 79.00 2075 ---- 88.60B 51.60A 88.60B 55.70 -28.10 83.80 2 2080 ---- 93.40B 55.90A 93.40B 60.20 -28.50 88.70 2085 ---- 98.30B 60.30A 98.30B 64.70 -28.80 93.50 2090 ---- 103.30B 64.80A 103.30B 69.30 -29.10 98.40 2095 ---- 108.20B 69.40A 108.20B 73.90 -29.40 103.30 2100 ---- 113.10B 74.00A 113.10B 78.60 -29.60 108.20 2105 ---- 118.10B 78.60A 118.10B 83.30 -29.80 113.10 2110 ---- 123.00B 83.30A 123.00B 88.10 -30.00 118.10 2115 ---- 128.00B 88.10A 128.00B 92.90 -30.10 123.00 2120 ---- 133.00B 92.90A 133.00B 97.70 -30.30 128.00 2125 ---- 138.00B 97.70A 138.00B 102.60 -30.30 132.90 2130 ---- 143.00B 102.50A 143.00B 107.40 -30.50 137.90 2135 ---- 147.90B 107.40A 147.90B 112.30 -30.60 142.90 2140 ---- 152.90B 112.30A 152.90B 117.20 -30.70 147.90 2145 ---- 157.90B 117.20A 157.90B 122.20 -30.60 152.80 2150 ---- 162.90B 122.10A 162.90B 127.10 -30.70 157.80 2155 ---- 167.90B 127.00A 167.90B 132.00 -30.80 162.80 2160 ---- 172.90B 132.00A 172.90B 137.00 -30.80 167.80 2165 ---- 177.90B 136.90A 177.90B 141.90 -30.90 172.80 2170 ---- 182.90B 141.90A 182.90B 146.90 -30.90 177.80 2175 ---- 187.90B 146.80A 187.90B 151.90 -30.90 182.80 2180 ---- 192.70B 151.80A 192.70B 156.80 -31.00 187.80 2185 ---- 196.10B 156.80A 196.00B 161.80 -31.00 192.80 2190 ---- 201.00B 161.70A 201.00B 166.80 -31.00 197.80 2195 ---- 206.00B 166.70A 206.00B 171.80 -31.00 202.80 2200 ---- 211.60B 171.70A 211.60B 176.70 -31.10 207.80 2205 ---- 216.00B 176.70A 216.00B 181.70 -31.10 212.80 2210 ---- 221.00B 181.70A 221.00B 186.70 -31.10 217.80 2215 ---- 226.00B 186.70A 226.00B 191.70 -31.10 222.80 2220 ---- 231.00B 191.70A 231.00B 196.70 -31.10 227.80 2225 ---- 236.10B 196.60A 236.10B 201.70 -31.10 232.80 2230 ---- 241.00B 201.60A 241.00B 206.70 -31.10 237.80 2235 ---- 246.00B 206.60A 246.00B 211.70 -31.10 242.80 2240 ---- 251.00B 211.60A 250.40B 216.70 -31.10 247.80 2245 ---- 256.00B 216.60A 255.80B 221.70 -31.10 252.80 2250 ---- 261.60B 221.60A 261.60B 226.70 -31.10 257.80 2255 ---- 266.00B 226.70A 266.00B 231.70 -31.10 262.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 105 1114 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 238.40B 197.20A 197.20A 233.30 +31.10 202.20 1795 ---- 233.40B 192.20A 192.20A 228.30 +31.10 197.20 1800 ---- 228.40B 187.20A 187.20A 223.30 +31.10 192.20 1805 ---- 223.40B 182.20A 182.20A 218.30 +31.10 187.20 1810 ---- 218.40B 177.20A 177.20A 213.30 +31.10 182.20 1815 ---- 213.50B 172.20A 172.20A 208.30 +31.10 177.20 1820 ---- 208.50B 167.20A 167.20A 203.30 +31.10 172.20 1825 ---- 203.50B 162.30A 162.30A 198.30 +31.10 167.20 1830 ---- 198.50B 157.30A 157.30A 193.30 +31.00 162.30 1835 ---- 193.50B 152.30A 152.30A 188.30 +31.00 157.30 1840 ---- 188.50B 147.30A 147.30A 183.30 +31.00 152.30 1845 ---- 183.50B 142.30A 142.30A 178.30 +31.00 147.30 1850 ---- 178.50B 137.40A 137.40A 173.40 +31.10 142.30 1855 ---- 173.50B 132.40A 132.40A 168.40 +31.00 137.40 1860 ---- 168.50B 127.40A 127.40A 163.40 +31.00 132.40 1865 ---- 163.50B 122.50A 122.50A 158.40 +31.00 127.40 1870 ---- 158.50B 117.60A 117.60A 153.40 +30.90 122.50 1875 ---- 153.60B 112.60A 112.60A 148.50 +30.90 117.60 1880 ---- 148.60B 107.70A 107.70A 143.50 +30.90 112.60 1885 ---- 143.60B 102.80A 102.80A 138.50 +30.80 107.70 1890 ---- 138.70B 98.00A 98.00A 133.60 +30.80 102.80 1895 ---- 133.70B 93.10A 93.10A 128.60 +30.70 97.90 1900 ---- 128.70B 88.30A 88.30A 123.70 +30.60 93.10 1905 ---- 123.80B 83.60A 83.60A 118.80 +30.50 88.30 2 1910 ---- 118.90B 78.90A 78.90A 113.90 +30.40 83.50 1915 ---- 114.00B 74.20A 74.20A 109.00 +30.20 78.80 1920 ---- 109.10B 69.60A 69.60A 104.10 +29.90 74.20 1925 ---- 104.20B 65.10A 65.10A 99.20 +29.60 69.60 1930 ---- 99.40B 60.60A 60.60A 94.40 +29.30 65.10 1 1935 ---- 94.60B 56.30A 56.30A 89.60 +29.00 60.60 1940 ---- 89.80B 52.00A 52.00A 84.90 +28.60 56.30 1945 ---- 85.00B 47.90A 47.90A 80.20 +28.10 52.10 1950 ---- 80.40B 44.00A 44.00A 75.50 +27.60 47.90 1955 ---- 75.70B 40.10A 40.10A 71.00 +27.00 44.00 1 1960 ---- 71.20B 36.50A 36.50A 66.50 +26.30 40.20 1965 ---- 66.70B 33.00A 33.00A 62.10 +25.50 36.60 1970 ---- 62.20B 29.80A 29.80A 57.70 +24.60 33.10 2 1 1975 ---- 57.90B 26.80A 26.80A 53.50 +23.60 29.90 1980 ---- 53.70B 23.90A 23.90A 49.50 +22.70 26.80 1985 26.70 49.70B 21.30A 49.70B 45.50 +21.50 2 24.00 1 1990 ---- 45.70B 18.80A 18.80A 41.80 +20.50 21.30 3 1995 ---- 42.00B 16.60A 16.60A 38.20 +19.30 18.90 5 1 2000 32.10 38.40B 14.60A 38.40B 34.70 +18.00 1 16.70 6 4 2005 29.80 35.00B 12.80A 35.00B 31.60 +16.90 1 14.70 1 1 2010 18.80 31.80B 11.20A 31.30B 28.60 +15.70 18 12.90 8 19 2015 15.70 28.80B 9.80A 23.70A 25.80 +14.50 17 11.30 1 1 2020 17.50 26.10B 8.50A 26.10B 23.30 +13.40 9 9.90 5 7 2025 20.20 23.50B 7.40A 23.30B 20.90 +12.30 10 8.60 1 14 2030 13.30 21.20B 6.40A 20.50A 18.70 +11.20 13 7.50 2 8 2035 16.10 19.00B 5.60A 18.80B 16.80 +10.30 3 6.50 9 17 2040 7.00 17.00B 4.90A 16.90B 15.00 +9.40 6 5.60 4 14 2045 9.00 15.20B 4.30A 15.10B 13.40 +8.50 18 4.90 6 6 2050 13.00 13.60B 3.70A 13.50B 11.90 +7.70 11 4.20 5 19 2055 11.70 12.10B 3.30A 10.20A 10.60 +6.90 8 3.70 2 10 2060 3.50 10.70B 2.90A 10.70B 9.40 +6.20 8 3.20 1 24 2065 7.50 9.50B 2.50A 6.70A 8.40 +5.60 3 2.80 300 2070 8.20 8.40B 2.20A 7.20A 7.40 +5.00 10 2.40 2 3 2075 4.20 7.40B 2.00A 7.40B 6.60 +4.50 6 2.10 5 2080 3.20 6.50B 1.70A 6.50B 5.80 +3.90 21 1.90 6 2085 ---- 5.80B 1.50A 1.50A 5.20 +3.50 1 1.70 1 6 2090 ---- 5.10B 1.30A 1.30A 4.60 +3.10 1.50 1 2095 3.30 4.50B 1.20A 4.50B 4.00 +2.70 15 1.30 1 2100 ---- 4.00B 1.00A 1.00A 3.60 +2.50 1.10 14 2105 ---- 3.50B .90A .90A 3.20 +2.20 1.00 16 2110 ---- 3.10B .80A .80A 2.80 +1.90 .90 2115 .80 2.70B .80 2.70B 2.50 +1.70 100 .80 1 2 2120 ---- 2.40B ---- 2.40B 2.20 +1.50 3 .70 7 2125 ---- 2.10B ---- 2.10B 1.90 +1.30 .60 2 2 2130 ---- 1.90B ---- 1.90B 1.70 +1.10 .60 4 4 2135 ---- 1.60B ---- 1.60B 1.50 +1.00 .50 2140 ---- 1.50B ---- 1.50B 1.40 +1.00 .40 8 2145 ---- 1.30B ---- 1.30B 1.20 +.80 .40 4 4 2150 ---- 1.10B ---- 1.10B 1.10 +.80 .30 68 2155 ---- 1.00B ---- 1.00B 1.00 +.70 .30 2 3 2160 ---- .90B ---- .90B .90 +.60 .30 8 2165 ---- .80B ---- .80B .80 +.60 .20 2170 ---- .70B ---- .70B .70 +.50 .20 1 2175 ---- .60B ---- .60B .70 +.50 .20 2180 ---- .60B ---- .60B .60 +.40 .20 2185 ---- .50B ---- .50B .50 +.30 .20 2190 ---- .50B ---- .50B .50 +.40 .10 2195 ---- .40B ---- .40B .50 +.40 .10 2200 ---- .40B ---- .40B .40 +.30 .10 2205 ---- .30B ---- .30B .40 +.30 .10 2210 ---- .30B ---- .30B .30 +.20 .10 1 2215 ---- .20B ---- .20B .30 +.20 .10 2220 ---- .20B ---- .20B .30 +.20 .10 2225 ---- .20B ---- .20B .30 +.20 .10 2230 ---- .20B ---- .20B .30 +.20 .10 2235 ---- ---- ---- ---- .20 +.10 .10 2240 ---- ---- ---- ---- .20 +.10 .10 2245 ---- ---- ---- ---- .20 +.10 .10 2250 ---- ---- ---- ---- .20 +.10 .10 2255 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 284 77 611 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 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- .20A .20A .20 -.10 .30 1 1860 ---- ---- .20A .20A .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- .30A .30A .20 -.20 .40 6 37 1875 ---- ---- .30A .30A .30 -.10 .40 2 5 1880 .40 .40 .40 .40 .30 -.20 2 .50 4 45 1885 ---- ---- .40A .40A .30 -.30 .60 1890 ---- ---- .40A .40A .40 -.30 .70 1895 ---- ---- .50A .50A .40 -.40 .80 2 1900 ---- ---- .50A .50A .50 -.50 1.00 2 13 1905 .50 .50 .50 .50 .60 -.60 1 1.20 2 1910 ---- 1.50B .70A 1.50B .70 -.70 1.40 5 1915 ---- 1.80B .80A 1.80B .80 -.90 1.70 1920 ---- 2.20B .90A .90A .90 -1.20 2.10 25 61 1925 ---- 2.70B 1.10A 1.10A 1.00 -1.50 2.50 25 54 1930 ---- 3.20B 1.20A 1.20A 1.20 -1.70 1 2.90 3 1935 ---- 3.80B 1.40A 1.40A 1.40 -2.10 3.50 5 1940 ---- 4.60B 1.70A 4.60B 1.70 -2.40 2 4.10 10 75 1945 ---- 5.50B 1.90A 5.50B 2.00 -2.90 4.90 13 1950 ---- 6.50B 2.20A 6.50B 2.30 -3.50 2 5.80 2 89 1955 ---- 7.70B 2.60A 7.70B 2.70 -4.10 2 6.80 4 16 1960 ---- 9.00B 3.00A 9.00B 3.20 -4.80 1 8.00 3 32 1965 5.00 10.60B 3.50A 3.50A 3.80 -5.60 1 9.40 10 1970 ---- 12.30B 4.10A 12.30B 4.50 -6.40 10.90 10 1975 11.40 14.30B 4.80A 4.80A 5.30 -7.40 4 12.70 3 11 1980 ---- 16.40B 5.70A 16.40B 6.20 -8.40 2 14.60 6 8 1985 ---- 18.80B 6.60A 18.80B 7.30 -9.50 3 16.80 3 16 1990 17.00 21.30B 7.70A 7.70A 8.50 -10.60 2 19.10 3 1995 ---- 24.10B 8.90A 24.10B 9.90 -11.80 1 21.70 4 6 2000 15.50 27.10B 10.40A 10.40A 11.50 -13.00 1 24.50 20 2005 14.00 30.20B 12.00A 14.30B 13.30 -14.20 4 27.50 1 2 2010 19.80 33.60B 13.80A 13.80A 15.30 -15.40 32 30.70 4 12 2015 31.40 37.20B 15.80A 33.00B 17.50 -16.60 1 34.10 2020 21.70 40.90B 18.00A 19.40 20.00 -17.60 22 37.60 1 2025 ---- 44.80B 20.40A 44.80B 22.60 -18.80 41.40 5 2030 ---- 48.90B 23.00A 48.90B 25.40 -19.80 45.20 7 2035 ---- 53.10B 25.90A 53.10B 28.50 -20.70 49.20 1 2040 ---- 57.30B 28.80A 57.30B 31.70 -21.70 53.40 2045 ---- 61.70B 32.00A 61.70B 35.10 -22.50 57.60 2 2050 ---- 66.20B 35.30A 66.20B 38.60 -23.40 62.00 1 2055 ---- 70.70B 38.80A 70.70B 42.30 -24.10 66.40 2060 ---- 75.30B 42.50A 75.30B 46.10 -24.80 70.90 1 2065 ---- 80.00B 46.30A 80.00B 50.00 -25.50 75.50 2070 ---- 84.70B 50.20A 84.70B 54.10 -26.10 80.20 2075 ---- 89.40B 54.20A 89.40B 58.20 -26.70 84.90 2080 ---- 94.20B 58.40A 94.20B 62.50 -27.10 89.60 2085 ---- 99.00B 62.60A 99.00B 66.80 -27.60 94.40 2090 ---- 103.90B 66.90A 103.90B 71.20 -28.00 99.20 2095 ---- 108.70B 71.30A 108.70B 75.70 -28.30 104.00 2100 ---- 113.60B 75.80A 113.60B 80.20 -28.60 108.80 2105 ---- 118.50B 80.30A 118.50B 84.80 -28.90 113.70 2110 ---- 123.40B 84.80A 123.40B 89.40 -29.20 118.60 2115 ---- 128.30B 89.50A 128.30B 94.10 -29.40 123.50 2120 ---- 133.30B 94.10A 133.30B 98.80 -29.60 128.40 2125 ---- 138.20B 98.80A 138.20B 103.60 -29.70 133.30 2130 ---- 143.20B 103.60A 143.20B 108.30 -29.90 138.20 2135 ---- 148.10B 108.30A 148.10B 113.10 -30.10 143.20 2140 ---- 153.10B 113.10A 153.10B 118.00 -30.10 148.10 2145 ---- 158.10B 118.00A 158.10B 122.80 -30.30 153.10 2150 ---- 163.00B 122.80A 163.00B 127.70 -30.30 158.00 2155 ---- 168.00B 127.70A 168.00B 132.60 -30.40 163.00 2160 ---- 173.00B 132.50A 173.00B 137.50 -30.50 168.00 2165 ---- 178.00B 137.40A 178.00B 142.40 -30.50 172.90 2170 ---- 183.00B 142.30A 183.00B 147.30 -30.60 177.90 2175 ---- 187.90B 147.20A 187.90B 152.20 -30.70 182.90 2180 ---- 192.90B 152.20A 192.90B 157.20 -30.70 187.90 2185 ---- 197.90B 157.10A 197.90B 162.10 -30.80 192.90 2190 ---- 202.90B 162.10A 202.90B 167.10 -30.70 197.80 2195 ---- 207.90B 167.00A 207.90B 172.00 -30.80 202.80 2200 ---- 212.90B 172.00A 212.90B 177.00 -30.80 207.80 2205 ---- 217.90B 176.90A 217.90B 182.00 -30.80 212.80 2210 ---- 222.90B 181.90A 222.90B 186.90 -30.90 217.80 2215 ---- 227.90B 186.90A 227.90B 191.90 -30.90 222.80 2220 ---- 232.90B 191.80A 232.90B 196.90 -30.90 227.80 2225 ---- 237.90B 196.80A 237.90B 201.90 -30.90 232.80 2230 ---- 242.70B 201.80A 242.70B 206.80 -31.00 237.80 2235 ---- 246.00B 206.80A 246.00B 211.80 -31.00 242.80 2240 ---- 251.00B 211.70A 251.00B 216.80 -31.00 247.80 2245 ---- 256.00B 216.70A 256.00B 221.80 -31.00 252.80 2250 ---- 262.70B 221.70A 262.70B 226.80 -31.00 257.80 2255 ---- 266.00B 226.70A 266.00B 231.80 -31.00 262.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 104 578 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 238.40B 197.20A 197.20A 233.30 +31.10 202.20 1795 ---- 233.40B 192.20A 192.20A 228.30 +31.10 197.20 1800 ---- 228.50B 187.20A 187.20A 223.30 +31.10 192.20 1805 ---- 223.50B 182.30A 182.30A 218.30 +31.00 187.30 1810 ---- 218.50B 177.30A 177.30A 213.30 +31.00 182.30 1815 ---- 213.50B 172.30A 172.30A 208.30 +31.00 177.30 1820 ---- 208.50B 167.30A 167.30A 203.30 +31.00 172.30 1825 ---- 203.50B 162.30A 162.30A 198.30 +31.00 167.30 1830 ---- 198.50B 157.40A 157.40A 193.40 +31.00 162.40 1835 ---- 193.50B 152.40A 152.40A 188.40 +31.00 157.40 1840 ---- 188.50B 147.50A 147.50A 183.40 +31.00 152.40 1845 ---- 183.50B 142.50A 142.50A 178.40 +30.90 147.50 1850 ---- 178.60B 137.60A 137.60A 173.50 +31.00 142.50 1855 ---- 173.60B 132.60A 132.60A 168.50 +30.90 137.60 1860 ---- 168.60B 127.70A 127.70A 163.50 +30.80 132.70 1865 ---- 163.60B 122.80A 122.80A 158.60 +30.90 127.70 1870 ---- 158.70B 117.90A 117.90A 153.60 +30.80 122.80 1875 ---- 153.70B 113.10A 113.10A 148.70 +30.70 118.00 1880 ---- 148.80B 108.20A 108.20A 143.70 +30.60 113.10 1885 ---- 143.80B 103.40A 103.40A 138.80 +30.60 108.20 1890 ---- 138.90B 98.70A 98.70A 133.90 +30.50 103.40 1895 ---- 134.00B 93.90A 93.90A 129.00 +30.40 98.60 1900 ---- 129.10B 89.20A 89.20A 124.10 +30.20 93.90 1905 ---- 124.20B 84.60A 84.60A 119.30 +30.10 89.20 1910 ---- 119.40B 80.00A 80.00A 114.40 +29.90 84.50 1915 ---- 114.50B 75.40A 75.40A 109.60 +29.70 79.90 1 1920 ---- 109.70B 71.00A 71.00A 104.80 +29.40 75.40 1925 ---- 104.90B 66.60A 66.60A 100.10 +29.10 71.00 1930 ---- 100.20B 62.30A 62.30A 95.40 +28.80 66.60 1935 ---- 95.50B 58.10A 58.10A 90.70 +28.30 62.40 1940 ---- 90.80B 54.00A 54.00A 86.10 +27.90 58.20 1945 ---- 86.20B 50.10A 50.10A 81.50 +27.40 54.10 1950 ---- 81.60B 46.30A 46.30A 77.00 +26.80 50.20 1955 ---- 77.20B 42.60A 42.60A 72.60 +26.20 46.40 1 1 1960 ---- 72.70B 39.10A 39.10A 68.30 +25.50 42.80 1965 ---- 68.40B 35.80A 35.80A 64.00 +24.70 39.30 1970 ---- 64.20B 32.70A 32.70A 59.90 +24.00 35.90 2 1 1975 ---- 60.00B 29.70A 29.70A 55.80 +23.00 32.80 2 1980 ---- 56.00B 26.90A 26.90A 52.00 +22.10 29.90 2 1985 ---- 52.10B 24.40A 24.40A 48.20 +21.10 27.10 1990 ---- 48.40B 21.90A 21.90A 44.60 +20.10 24.50 1 1995 27.90 44.80B 19.70A 26.90A 41.20 +19.00 4 22.20 2000 ---- 41.40B 17.70A 17.70A 38.00 +18.10 19.90 1 1 2005 25.40 38.10B 15.80A 24.70A 34.90 +17.00 1 17.90 1 2010 ---- 35.10B 14.10A 14.10A 32.00 +16.00 16.00 6 2 2015 ---- 32.20B 12.60A 12.60A 29.40 +15.10 14.30 2020 14.10 29.50B 11.20A 23.90A 26.80 +14.00 220 12.80 180 56 2025 26.60 27.00B 10.00A 26.40A 24.50 +13.10 2 11.40 2030 ---- 24.70B 8.80A 8.80A 22.30 +12.20 10.10 1 2035 ---- 22.50B 7.90A 7.90A 20.30 +11.30 9.00 2 2040 ---- 20.50B 7.00A 7.00A 18.50 +10.50 8.00 2045 ---- 18.60B 6.20A 6.20A 16.80 +9.70 7.10 1 1 2050 12.40 16.90B 5.50A 16.80B 15.20 +8.90 40 6.30 11 2055 ---- 15.30B 4.90A 4.90A 13.80 +8.20 5.60 1 5 2060 ---- 13.90B 4.40A 4.40A 12.50 +7.60 4.90 11 2065 ---- 12.50B 3.90A 3.90A 11.30 +6.90 4.40 2070 ---- 11.30B 3.50A 3.50A 10.20 +6.30 3.90 9 3 2075 ---- 10.30B 3.20A 3.20A 9.30 +5.80 4 3.50 8 12 2080 ---- 9.30B 2.80A 2.80A 8.40 +5.30 3.10 3 3 2085 ---- 8.40B 2.50A 2.50A 7.60 +4.90 2.70 5 2090 ---- 7.50B 2.30A 2.30A 6.90 +4.50 2.40 2095 ---- 6.80B 2.10A 2.10A 6.20 +4.00 2.20 41 2100 5.90 6.10B 1.80A 6.10B 5.60 +3.60 20 2.00 5 2105 ---- 5.50B ---- 5.50B 5.10 +3.40 1 1.70 5 2110 4.60 5.00B 1.50A 4.50A 4.60 +3.00 1 1.60 2 2115 ---- 4.50B 1.30A 1.30A 4.20 +2.80 1.40 2120 ---- 4.10B 1.20A 1.20A 3.80 +2.50 1.30 4 2125 1.00 3.70B 1.00 3.70B 3.40 +2.20 8 1.20 6 2130 ---- 3.30B ---- 3.30B 3.10 +2.10 1.00 9 2135 ---- 2.90B .90A .90A 2.80 +1.80 1.00 5 2140 ---- 2.70B ---- 2.70B 2.50 +1.60 .90 6 2145 ---- 2.40B ---- 2.40B 2.30 +1.50 .80 1 2150 ---- 2.20B ---- 2.20B 2.10 +1.40 .70 7 2155 ---- 2.00B ---- 2.00B 1.90 +1.20 .70 1 2160 .80 1.90 .80 1.80A 1.70 +1.10 18 .60 6 2165 ---- 1.60B ---- 1.60B 1.60 +1.00 .60 2170 ---- 1.50B ---- 1.50B 1.40 +.90 .50 1 2175 ---- 1.30B ---- 1.30B 1.30 +.80 .50 2180 ---- 1.20B ---- 1.20B 1.20 +.70 .50 2185 ---- 1.10B ---- 1.10B 1.10 +.70 .40 2190 ---- 1.00B ---- 1.00B 1.00 +.60 1 .40 2195 ---- .90B ---- .90B .90 +.50 .40 2200 ---- .80B ---- .80B .80 +.40 .40 4 2205 ---- .80B ---- .80B .80 +.50 .30 2210 ---- .70B ---- .70B .70 +.40 .30 2215 ---- .60B ---- .60B .70 +.40 .30 2220 ---- .60B ---- .60B .60 +.30 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 320 212 225 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 1 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- ---- ---- .30 -.10 .40 2 2 1845 ---- ---- ---- ---- .30 -.10 .40 1 1850 ---- ---- .40A .40A .30 -.20 .50 1 1855 ---- ---- .40A .40A .30 -.30 .60 1860 ---- ---- .50A .50A .40 -.20 .60 24 1865 ---- ---- .50A .50A .40 -.30 .70 1 1870 ---- ---- .50A .50A .50 -.30 .80 1875 ---- ---- .60A .60A .50 -.40 .90 1 1880 ---- ---- .70A .70A .60 -.40 1.00 40 1885 ---- ---- .70A .70A .70 -.50 1.20 1890 ---- ---- .80A .80A .70 -.70 1.40 1 1895 ---- ---- .90A .90A .80 -.80 1.60 1900 ---- 1.90B 1.00A 1.90B 1.00 -.80 1.80 6 1905 ---- 2.20B 1.10A 2.20B 1.10 -1.00 2.10 5 1910 ---- 2.60B 1.30A 1.30A 1.30 -1.20 2.50 1915 ---- 3.00B 1.40A 1.40A 1.50 -1.40 2.90 1920 ---- 3.50B 1.70A 1.70A 1.70 -1.60 2 3.30 1925 ---- 4.10B 1.90A 1.90A 1.90 -2.00 3.90 137 1930 ---- 4.80B 2.10A 2.10A 2.20 -2.30 2 4.50 10 1935 ---- 5.60B 2.40A 2.40A 2.50 -2.70 5.20 1 1 1940 2.60 6.60B 2.60 3.00B 2.90 -3.20 1 6.10 2 1 1945 ---- 7.60B 3.20A 3.20A 3.30 -3.70 7.00 1 2 1950 ---- 8.80B 3.60A 3.60A 3.80 -4.30 8.10 23 13 1955 ---- 10.10B 4.10A 10.10B 4.40 -4.90 3 9.30 2 6 1960 ---- 11.60B 4.60A 11.60B 5.10 -5.50 10.60 2 2 1965 ---- 13.30B 5.30A 13.30B 5.80 -6.30 3 12.10 3 1970 ---- 15.20B 6.10A 15.20B 6.70 -7.10 13.80 9 1975 ---- 17.20B 7.00A 17.20B 7.60 -8.00 15.60 8 7 1980 8.80 19.40B 8.00A 9.30B 8.70 -9.00 1 17.70 1985 ---- 21.80B 9.10A 21.80B 10.00 -9.90 2 19.90 2 3 1990 ---- 24.40B 10.40A 24.40B 11.40 -10.90 22.30 1 1995 ---- 27.10B 11.80A 27.10B 13.00 -11.90 24.90 1 3 2000 14.90 30.10B 13.40A 14.80A 14.70 -13.00 1 27.70 33 2005 17.40 33.20B 15.10A 15.80A 16.60 -14.10 9 30.70 2 2 2010 ---- 36.50B 17.10A 36.50B 18.80 -15.00 33.80 2015 ---- 40.00B 19.20A 40.00B 21.10 -16.00 37.10 2020 ---- 43.60B 21.50A 43.60B 23.50 -17.00 40.50 4 2025 ---- 47.40B 23.90A 47.40B 26.20 -17.90 44.10 2030 ---- 51.30B 26.60A 51.30B 29.00 -18.90 47.90 2035 ---- 55.30B 29.40A 55.30B 32.00 -19.70 51.70 2 2040 ---- 59.40B 32.30A 59.40B 35.20 -20.50 55.70 1 2045 ---- 63.60B 35.50A 63.60B 38.40 -21.40 59.80 2050 ---- 68.00B 38.70A 68.00B 41.90 -22.10 64.00 2055 ---- 72.40B 42.10A 72.40B 45.50 -22.80 68.30 2060 ---- 76.80B 45.70A 76.80B 49.10 -23.50 72.60 2065 ---- 81.40B 49.30A 81.40B 53.00 -24.10 77.10 2070 ---- 85.90B 53.10A 85.90B 56.90 -24.70 81.60 2075 ---- 90.60B 57.00A 90.60B 60.90 -25.20 86.10 2080 ---- 95.20B 61.00A 95.20B 65.00 -25.70 90.70 2085 ---- 100.00B 65.10A 100.00B 69.20 -26.20 95.40 2090 ---- 104.70B 69.30A 104.70B 73.50 -26.60 100.10 2095 ---- 109.50B 73.50A 109.50B 77.80 -27.00 104.80 2100 ---- 114.30B 77.90A 114.30B 82.20 -27.40 109.60 2105 ---- 119.10B 82.20A 119.10B 86.70 -27.70 114.40 2110 ---- 124.00B 86.70A 124.00B 91.20 -28.00 119.20 2115 ---- 128.80B 91.20A 128.80B 95.70 -28.30 124.00 2120 ---- 133.70B 95.70A 133.70B 100.30 -28.60 128.90 2125 ---- 138.60B 100.30A 138.60B 105.00 -28.80 133.80 2130 ---- 143.50B 104.90A 143.50B 109.60 -29.10 138.70 2135 ---- 148.40B 109.60A 148.40B 114.30 -29.30 143.60 2140 ---- 153.40B 114.30A 153.40B 119.10 -29.40 148.50 2145 ---- 158.30B 119.00A 158.30B 123.80 -29.60 153.40 2150 ---- 163.20B 123.80A 163.20B 128.60 -29.70 158.30 2155 ---- 168.20B 128.60A 168.20B 133.40 -29.90 163.30 2160 ---- 173.20B 133.40A 173.20B 138.30 -29.90 168.20 2165 ---- 178.10B 138.20A 178.10B 143.10 -30.10 173.20 2170 ---- 183.10B 143.00A 183.10B 148.00 -30.10 178.10 2175 ---- 188.10B 147.90A 188.10B 152.80 -30.30 183.10 2180 ---- 193.00B 152.80A 193.00B 157.70 -30.40 188.10 2185 ---- 198.00B 157.70A 198.00B 162.60 -30.40 193.00 2190 ---- 203.00B 162.50A 203.00B 167.50 -30.50 198.00 2195 ---- 208.00B 167.50A 208.00B 172.40 -30.60 203.00 2200 ---- 213.00B 172.40A 213.00B 177.30 -30.70 208.00 2205 ---- 218.00B 177.30A 218.00B 182.30 -30.60 212.90 2210 208.70 222.90B 182.20A 182.20A 187.20 -30.70 1 217.90 2215 ---- 227.90B 187.20A 227.90B 192.20 -30.70 222.90 2220 ---- 232.90B 192.10A 232.90B 197.10 -30.80 227.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 46 323 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 238.50B 197.30A 197.30A 233.30 +31.10 202.20 1795 ---- 233.50B 192.30A 192.30A 228.30 +31.00 197.30 1800 ---- 228.50B 187.30A 187.30A 223.30 +31.00 192.30 1805 ---- 223.50B 182.30A 182.30A 218.30 +31.00 187.30 1810 ---- 218.50B 177.30A 177.30A 213.40 +31.10 182.30 1815 ---- 213.50B 172.40A 172.40A 208.40 +31.10 177.30 1820 ---- 208.50B 167.40A 167.40A 203.40 +31.00 172.40 1825 ---- 203.50B 162.50A 162.50A 198.40 +31.00 167.40 1830 ---- 198.50B 157.50A 157.50A 193.40 +30.90 162.50 1835 ---- 193.60B 152.60A 152.60A 188.50 +31.00 157.50 1840 ---- 188.60B 147.60A 147.60A 183.50 +30.90 152.60 1845 ---- 183.60B 142.70A 142.70A 178.50 +30.90 147.60 1850 ---- 178.60B 137.80A 137.80A 173.60 +30.90 142.70 1855 ---- 173.70B 132.90A 132.90A 168.60 +30.80 137.80 1860 ---- 168.70B 128.00A 128.00A 163.70 +30.80 132.90 1865 ---- 163.80B 123.10A 123.10A 158.70 +30.70 128.00 1870 ---- 158.80B 118.30A 118.30A 153.80 +30.70 123.10 1875 ---- 153.90B 113.50A 113.50A 148.90 +30.60 118.30 1880 ---- 149.00B 108.70A 108.70A 144.00 +30.60 113.40 1885 ---- 144.10B 103.90A 103.90A 139.10 +30.50 108.60 1890 ---- 139.20B 99.20A 99.20A 134.20 +30.30 103.90 1895 ---- 134.30B 94.50A 94.50A 129.30 +30.10 99.20 1900 ---- 129.40B 89.80A 89.80A 124.50 +30.00 94.50 1905 ---- 124.60B 85.30A 85.30A 119.70 +29.80 89.90 1910 ---- 119.80B 80.70A 80.70A 114.90 +29.60 85.30 1915 ---- 115.00B 76.30A 76.30A 110.10 +29.30 80.80 1920 ---- 110.20B 71.90A 71.90A 105.40 +29.10 76.30 1925 ---- 105.50B 67.60A 67.60A 100.70 +28.70 72.00 1930 ---- 100.80B 63.40A 63.40A 96.00 +28.30 67.70 1935 ---- 96.10B 59.30A 59.30A 91.40 +27.90 63.50 1940 ---- 91.50B 55.30A 55.30A 86.90 +27.50 59.40 1945 ---- 87.00B 51.40A 51.40A 82.40 +27.00 55.40 1950 ---- 82.50B 47.70A 47.70A 78.00 +26.40 51.60 1955 ---- 78.10B 44.10A 44.10A 73.70 +25.80 47.90 1960 ---- 73.80B 40.70A 40.70A 69.40 +25.10 44.30 1965 ---- 69.50B 37.50A 37.50A 65.30 +24.40 40.90 1970 ---- 65.40B 34.40A 34.40A 61.20 +23.60 37.60 1975 ---- 61.40B 31.50A 31.50A 57.30 +22.70 34.60 1980 ---- 57.40B 28.80A 28.80A 53.60 +21.90 31.70 1985 ---- 53.70B 26.20A 26.20A 49.90 +20.90 29.00 1 1990 ---- 50.00B 23.80A 23.80A 46.40 +20.00 26.40 2 1 1995 ---- 46.50B 21.60A 21.60A 43.10 +19.00 24.10 2000 ---- 43.20B 19.50A 19.50A 39.90 +18.10 21.80 2005 ---- 40.00B 17.70A 17.70A 36.90 +17.10 19.80 2010 ---- 37.00B 15.90A 15.90A 34.00 +16.10 17.90 5 2015 ---- 34.20B 14.30A 14.30A 31.40 +15.30 16.10 1 2 2020 ---- 31.60B 12.90A 12.90A 28.90 +14.40 14.50 3 3 2025 ---- 29.10B 11.60A 11.60A 26.60 +13.60 2 13.00 2 2030 ---- 26.70B 10.40A 10.40A 24.40 +12.70 2 11.70 1 2035 ---- 24.70B 9.30A 9.30A 22.40 +11.90 10.50 1 2040 ---- 22.60B 8.40A 8.40A 20.60 +11.20 1 9.40 1 1 2045 8.00 20.70B 7.50A 20.70B 18.90 +10.50 1 8.40 1 2 2050 ---- 18.90B 6.80A 6.80A 17.30 +9.80 7.50 2055 ---- 17.30B 6.10A 6.10A 15.80 +9.00 6.80 2060 ---- 15.90B 5.40A 5.40A 14.50 +8.40 6.10 1 2065 ---- 14.50B 4.90A 4.90A 13.30 +7.90 5.40 2070 ---- 13.30B 4.40A 4.40A 12.10 +7.20 1 4.90 2 1 2075 ---- 12.10B 4.00A 4.00A 11.10 +6.70 4.40 1 4 2080 9.10 11.10B 3.60A 11.10B 10.10 +6.20 3 3.90 13 51 2085 9.50 10.10B 3.30A 10.10B 9.20 +5.70 1 3.50 1 2090 8.70 9.20B 3.00A 9.20B 8.40 +5.20 2 3.20 3 2095 ---- 8.40B 2.70A 2.70A 7.70 +4.80 2.90 2100 ---- 7.70B 2.40A 2.40A 7.00 +4.40 2.60 5 27 2105 ---- 7.00B 2.20A 2.20A 6.40 +4.10 1 2.30 2110 2.40 6.40B 2.00A 5.80A 5.80 +3.70 15 2.10 6 2115 ---- 5.80B 1.80A 1.80A 5.30 +3.40 1.90 2 2 2120 ---- 5.30B 1.60A 1.60A 4.80 +3.10 1.70 2 8 2125 ---- 4.80B ---- 4.80B 4.40 +2.90 41 1.50 4 4 2130 ---- 4.30B ---- 4.30B 4.00 +2.60 1.40 2 2135 ---- 3.90B ---- 3.90B 3.70 +2.40 1.30 2140 3.60 3.60 3.60 3.60 3.40 +2.20 1 1.20 4 2145 ---- 3.30B ---- 3.30B 3.10 +2.00 1.10 2150 2.80 3.00B 2.80 3.00B 2.80 +1.80 2 1.00 6 2155 ---- 2.70B ---- 2.70B 2.60 +1.70 .90 1 2160 ---- 2.50B ---- 2.50B 2.40 +1.60 .80 5 2165 ---- 2.30B ---- 2.30B 2.20 +1.40 .80 2170 ---- 2.10B ---- 2.10B 2.00 +1.30 .70 12 2175 ---- 1.90B ---- 1.90B 1.80 +1.20 .60 2180 ---- 1.70B ---- 1.70B 1.70 +1.10 .60 2185 ---- 1.60B ---- 1.60B 1.50 +.90 .60 2190 ---- 1.40B ---- 1.40B 1.40 +.90 .50 2195 ---- 1.30B ---- 1.30B 1.30 +.80 .50 2200 .40 1.20B .40 1.20B 1.20 +.80 3 .40 5 2205 ---- 1.10B ---- 1.10B 1.10 +.70 .40 2210 ---- 1.00B ---- 1.00B 1.00 +.60 .40 2215 ---- .90B ---- .90B .90 +.50 .40 2220 ---- .90B ---- .90B .90 +.60 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 37 162 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 3 1835 ---- ---- .40A .40A .40 -.10 .50 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- .50A .50A .40 -.20 .60 1850 ---- ---- .50A .50A .50 -.20 .70 1 1855 ---- ---- .60A .60A .50 -.30 .80 1860 ---- ---- .60A .60A .60 -.20 .80 1865 ---- ---- .70A .70A .60 -.40 1.00 1870 ---- ---- .70A .70A .70 -.40 1.10 21 1875 ---- ---- .80A .80A .80 -.40 40 1.20 4 4 1880 ---- ---- .90A .90A .90 -.50 1.40 1885 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1890 ---- 1.90B 1.10A 1.90B 1.10 -.70 1.80 1895 ---- 2.20B 1.20A 2.20B 1.20 -.90 2.10 1900 1.70 2.50B 1.40A 1.40A 1.30 -1.10 5 2.40 1 2 1905 ---- 2.90B 1.50A 1.50A 1.50 -1.30 2.80 1910 ---- 3.30B 1.70A 1.70A 1.70 -1.50 3.20 1 1915 ---- 3.90B 1.90A 1.90A 2.00 -1.70 3.70 1920 ---- 4.50B 2.10A 2.10A 2.20 -2.10 2 4.30 1925 ---- 5.20B 2.40A 2.40A 2.50 -2.40 4.90 2 1 1930 3.00 5.90B 2.70A 3.10B 2.90 -2.70 1 5.60 1 4 1935 ---- 6.80B 3.10A 3.10A 3.30 -3.10 6.40 1940 ---- 7.80B 3.50A 3.50A 3.70 -3.60 1 7.30 1945 8.10 9.00B 3.90A 9.00B 4.20 -4.10 2 8.30 3 3 1950 ---- 10.20B 4.40A 4.40A 4.80 -4.70 1 9.50 16 1955 ---- 11.60B 5.00A 11.60B 5.50 -5.20 10.70 1 1 1960 ---- 13.20B 5.70A 13.20B 6.20 -6.00 2 12.20 7 8 1965 ---- 14.90B 6.50A 14.90B 7.10 -6.60 13.70 1970 ---- 16.80B 7.40A 16.80B 8.00 -7.50 1 15.50 1 1 1975 ---- 18.90B 8.40A 18.90B 9.10 -8.30 17.40 1980 ---- 21.20B 9.50A 21.20B 10.30 -9.20 2 19.50 4 1985 ---- 23.60B 10.70A 23.60B 11.70 -10.10 21.80 1990 ---- 26.20B 12.10A 26.20B 13.20 -11.00 24.20 3 10 1995 ---- 29.00B 13.60A 29.00B 14.80 -12.10 26.90 3 4 2000 ---- 31.90B 15.30A 31.90B 16.60 -13.00 29.60 2005 ---- 35.00B 17.10A 35.00B 18.60 -13.90 32.50 5 2010 ---- 38.20B 19.10A 38.20B 20.80 -14.80 1 35.60 2015 ---- 41.70B 21.30A 41.70B 23.10 -15.80 38.90 2020 ---- 45.20B 23.60A 45.20B 25.60 -16.60 42.20 3 3 2025 28.00 48.90B 26.10A 28.00 28.20 -17.50 1 45.70 2030 ---- 52.70B 28.70A 52.70B 31.10 -18.30 49.40 2035 ---- 56.70B 31.50A 56.70B 34.10 -19.10 53.20 2040 ---- 60.70B 34.50A 60.70B 37.20 -19.90 57.10 2045 ---- 64.90B 37.60A 64.90B 40.50 -20.60 61.10 2050 ---- 69.10B 40.80A 69.10B 43.90 -21.30 65.20 2055 ---- 73.40B 44.20A 73.40B 47.50 -21.90 69.40 2060 ---- 77.80B 47.70A 77.80B 51.10 -22.60 73.70 2065 ---- 82.30B 51.30A 82.30B 54.90 -23.20 78.10 2070 ---- 86.80B 55.00A 86.80B 58.80 -23.70 82.50 2075 ---- 91.40B 58.80A 91.40B 62.70 -24.30 87.00 2080 ---- 96.00B 62.80A 96.00B 66.70 -24.90 91.60 2085 ---- 100.60B 66.80A 100.60B 70.80 -25.40 96.20 2090 ---- 105.30B 70.90A 105.30B 75.00 -25.80 100.80 2095 ---- 110.10B 75.10A 110.10B 79.30 -26.20 105.50 2100 ---- 114.80B 79.30A 114.80B 83.60 -26.60 110.20 2105 ---- 119.60B 83.60A 119.60B 87.90 -27.00 114.90 2110 ---- 124.40B 88.00A 124.40B 92.40 -27.30 119.70 2115 ---- 129.20B 92.40A 129.20B 96.90 -27.60 124.50 2120 ---- 134.10B 96.90A 134.10B 101.40 -27.90 129.30 2125 ---- 138.90B 101.40A 138.90B 106.00 -28.10 134.10 2130 ---- 143.80B 106.00A 143.80B 110.60 -28.40 139.00 2135 ---- 148.70B 110.60A 148.70B 115.20 -28.70 143.90 2140 ---- 153.60B 115.20A 153.60B 119.90 -28.80 148.70 2145 ---- 158.50B 119.90A 158.50B 124.60 -29.00 153.60 2150 ---- 163.50B 124.60A 163.50B 129.30 -29.30 158.60 2155 ---- 168.40B 129.30A 168.40B 134.10 -29.40 163.50 2160 ---- 173.30B 134.10A 173.30B 138.90 -29.50 168.40 2165 ---- 178.30B 138.80A 178.30B 143.70 -29.60 173.30 2170 ---- 183.20B 143.60A 183.20B 148.50 -29.80 178.30 2175 ---- 188.20B 148.40A 188.20B 153.30 -29.90 183.20 2180 ---- 193.10B 153.30A 193.10B 158.20 -30.00 188.20 2185 ---- 198.10B 158.10A 198.10B 163.00 -30.10 193.10 2190 ---- 203.10B 163.00A 203.10B 167.90 -30.20 198.10 2195 ---- 208.10B 167.90A 208.10B 172.80 -30.30 203.10 2200 ---- 213.00B 172.80A 213.00B 177.70 -30.30 208.00 2205 ---- 218.00B 177.70A 218.00B 182.60 -30.40 213.00 2210 ---- 223.00B 182.60A 223.00B 187.50 -30.50 218.00 2215 ---- 228.00B 187.50A 228.00B 192.40 -30.50 222.90 2220 ---- 233.00B 192.40A 233.00B 197.30 -30.60 227.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 29 92 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- ---- ---- 199.20A 233.30 ---- ---- 1795 ---- 232.20B 194.10A 194.10A 228.30 +31.00 197.30 1800 ---- 228.50B 187.40A 187.40A 223.40 +31.10 192.30 1805 ---- 222.30B 184.20A 184.20A 218.40 +31.10 187.30 1810 ---- 217.30B 179.20A 179.20A 213.40 +31.00 182.40 1815 ---- 212.20B 174.30A 174.30A 208.40 +31.00 177.40 1820 ---- 207.20B 169.40A 169.40A 203.50 +31.00 172.50 1825 ---- 203.60B 162.60A 162.60A 198.50 +31.00 167.50 1830 ---- 197.50B 159.50A 159.50A 193.50 +30.90 162.60 1835 ---- 192.50B 154.50A 154.50A 188.60 +30.90 157.70 1840 ---- 187.60B 149.60A 149.60A 183.60 +30.80 152.80 1845 ---- 182.60B 144.70A 144.70A 178.70 +30.80 147.90 1850 ---- 178.80B 138.10A 138.10A 173.80 +30.80 143.00 1855 ---- 172.80B 134.90A 134.90A 168.80 +30.70 138.10 1860 ---- 167.70B 130.00A 130.00A 163.90 +30.60 133.30 1865 ---- 162.90B 125.20A 125.20A 159.00 +30.60 128.40 1870 ---- 158.00B 120.40A 120.40A 154.10 +30.50 123.60 1875 ---- 154.20B 114.10A 114.10A 149.20 +30.40 118.80 1880 ---- 148.10B 110.90A 110.90A 144.30 +30.20 114.10 1885 ---- 142.80B 106.20A 106.20A 139.50 +30.10 109.40 1890 ---- 137.90B 101.50A 101.50A 134.60 +29.90 104.70 1895 ---- 133.10B 96.90A 96.90A 129.80 +29.80 100.00 1900 ---- 130.00B 90.90A 90.90A 125.00 +29.60 95.40 1905 ---- 123.60B 86.40A 86.40A 120.30 +29.40 90.90 1910 ---- 118.80B 81.90A 81.90A 115.50 +29.10 86.40 1915 ---- 114.10B 77.60A 77.60A 110.90 +28.90 82.00 1920 ---- 109.40B 73.30A 73.30A 106.20 +28.50 77.70 1925 ---- 106.40B 69.10A 69.10A 101.60 +28.20 73.40 1930 ---- 101.30B 65.10A 65.10A 97.10 +27.80 69.30 1935 ---- 97.20B 61.10A 61.10A 92.60 +27.40 65.20 1940 ---- 92.70B 57.20A 57.20A 88.10 +26.90 61.20 1945 ---- 88.30B 53.50A 53.50A 83.80 +26.40 57.40 1950 ---- 83.90B 49.90A 49.90A 79.50 +25.80 53.70 1955 ---- 79.60B 46.40A 46.40A 75.30 +25.20 50.10 1960 ---- 75.40B 43.10A 43.10A 71.20 +24.60 46.60 1965 ---- 71.30B 40.00A 40.00A 67.20 +23.90 43.30 1970 ---- 67.30B 37.00A 37.00A 63.30 +23.10 40.20 1975 ---- 63.40B 34.10A 34.10A 59.60 +22.40 37.20 1980 ---- 59.70B 31.50A 31.50A 55.90 +21.50 34.40 1985 ---- 56.00B 28.90A 28.90A 52.40 +20.70 31.70 1990 ---- 52.50B 26.50A 26.50A 49.00 +19.90 2 29.10 1995 ---- 49.10B 24.20A 24.20A 45.80 +19.00 26.80 2000 ---- 45.90B 22.20A 22.20A 42.70 +18.20 24.50 4 2 2005 ---- 42.90B 20.20A 20.20A 39.80 +17.30 1 22.50 2010 ---- 40.00B 18.50A 18.50A 37.00 +16.50 20.50 2015 ---- 37.20B 16.80A 16.80A 34.40 +15.70 18.70 2020 ---- 34.60B 15.30A 15.30A 32.00 +14.90 2 17.10 2025 ---- 32.10B 13.90A 13.90A 29.70 +14.20 15.50 2030 ---- 29.80B 12.60A 12.60A 27.50 +13.40 14.10 2 1 2035 ---- 27.70B 11.50A 11.50A 25.50 +12.70 1 12.80 2040 ---- 25.60B 10.40A 10.40A 23.60 +12.00 11.60 3 2045 ---- 23.80B 9.40A 9.40A 21.80 +11.30 10.50 3 2050 ---- 22.00B 8.60A 8.60A 20.20 +10.70 9.50 5 2055 ---- 20.30B 7.80A 7.80A 18.70 +10.10 8.60 2060 ---- 18.80B 7.00A 7.00A 17.20 +9.40 2 7.80 5 2065 ---- 17.40B 6.40A 6.40A 15.90 +8.80 7.10 1 1 2070 ---- 16.00B 5.80A 5.80A 14.70 +8.30 6.40 5 2075 ---- 14.80B 5.30A 5.30A 13.60 +7.80 5.80 1 16 2080 ---- 13.70B 4.80A 4.80A 12.50 +7.30 5.20 5 2085 ---- 12.60B 4.40A 4.40A 11.50 +6.80 4.70 10 2090 10.50 11.60B 4.00A 11.60B 10.60 +6.30 5 4.30 10 2095 ---- 10.70B 3.70A 3.70A 9.80 +5.90 3.90 2100 8.90 9.90B 3.40A 9.90B 9.00 +5.50 5 3.50 2105 ---- 9.10B 3.10A 3.10A 8.30 +5.10 3.20 2110 ---- 8.30B 2.80A 2.80A 7.60 +4.70 2.90 2115 ---- 7.70B 2.60A 2.60A 7.00 +4.30 2.70 2120 ---- 7.00B ---- 7.00B 6.50 +4.10 2.40 2125 ---- 6.50B ---- 6.50B 6.00 +3.80 2.20 2130 ---- 5.90B ---- 5.90B 5.50 +3.50 2.00 2135 ---- 5.50B 1.80A 1.80A 5.10 +3.20 2 1.90 2140 ---- 5.00B ---- 5.00B 4.70 +3.00 1.70 2145 ---- 4.60B ---- 4.60B 4.30 +2.70 1.60 7 2150 ---- 4.20B ---- 4.20B 4.00 +2.50 1.50 1 1 2155 ---- 3.90B ---- 3.90B 3.70 +2.40 1.30 2160 ---- 3.60B ---- 3.60B 3.40 +2.20 1.20 2165 ---- 3.30B ---- 3.30B 3.10 +2.00 1.10 2170 ---- 3.10B ---- 3.10B 2.90 +1.80 1.10 7 2175 ---- 2.80B ---- 2.80B 2.70 +1.70 1.00 2180 ---- 2.60B ---- 2.60B 2.50 +1.60 .90 2185 ---- 2.40B ---- 2.40B 2.30 +1.50 .80 2190 ---- 2.20B ---- 2.20B 2.10 +1.30 .80 2195 ---- 2.10B ---- 2.10B 2.00 +1.30 .70 2200 ---- 1.90B ---- 1.90B 1.80 +1.10 .70 2205 ---- 1.80B ---- 1.80B 1.70 +1.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 9 81 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- .40A .20 ---- ---- 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 -.10 .40 1 1 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- .60A .60A .50 -.20 .70 1 1 1835 ---- ---- .60A .60A .50 -.20 .70 1 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .70A .70A .70 -.20 .90 1850 ---- ---- .80A .80A .70 -.30 1.00 1855 ---- ---- .80A .80A .80 -.40 1.20 1860 ---- ---- .90A .90A .90 -.40 1.30 1865 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 1870 ---- ---- 1.10A 1.10A 1.10 -.60 2 1.70 1875 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 7 1880 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1885 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 1890 ---- ---- 1.60A 1.60A 1.60 -1.10 2.70 5 1895 ---- 3.10B 1.80A 1.80A 1.80 -1.20 3.00 1900 2.60 3.50B 2.00A 2.00A 2.00 -1.40 21 3.40 7 1905 ---- 4.00B 2.20A 2.20A 2.20 -1.70 3.90 1 6 1910 ---- 4.50B 2.40A 2.40A 2.50 -1.90 4.40 1915 ---- 5.20B 2.70A 2.70A 2.80 -2.20 5.00 1 1 1920 ---- 5.90B 3.00A 3.00A 3.10 -2.50 5.60 1925 ---- 6.70B 3.40A 3.40A 3.50 -2.90 6.40 1930 ---- 7.60B 3.80A 3.80A 4.00 -3.20 7.20 1 1935 ---- 8.60B 4.20A 4.20A 4.50 -3.60 8.10 1940 ---- 9.70B 4.70A 4.70A 5.00 -4.20 9.20 1945 ---- 11.00B 5.30A 5.30A 5.70 -4.60 10.30 10 1950 10.50 12.40B 5.90A 5.90A 6.40 -5.20 8 11.60 13 1955 ---- 13.90B 6.60A 13.90B 7.20 -5.80 13.00 1960 ---- 15.60B 7.50A 15.60B 8.10 -6.40 14.50 1965 ---- 17.40B 8.40A 17.40B 9.00 -7.20 16.20 2 2 1970 ---- 19.40B 9.40A 19.40B 10.10 -7.90 18.00 1 1975 ---- 21.50B 10.50A 21.50B 11.40 -8.60 20.00 1980 ---- 23.80B 11.80A 23.80B 12.70 -9.50 22.20 1985 ---- 26.30B 13.20A 26.30B 14.20 -10.30 24.50 1990 22.20 28.90B 14.70A 22.50B 15.80 -11.10 10 26.90 1 1995 ---- 31.70B 16.30A 31.70B 17.60 -12.00 29.60 2000 21.10 34.60B 18.00A 18.00A 19.50 -12.80 2 32.30 2 2005 ---- 37.60B 19.90A 37.60B 21.50 -13.70 35.20 2010 ---- 40.80B 22.00A 40.80B 23.80 -14.50 38.30 2015 ---- 44.20B 24.20A 44.20B 26.10 -15.40 41.50 2020 ---- 47.60B 26.60A 47.60B 28.70 -16.10 44.80 2025 ---- 51.20B 29.10A 51.20B 31.30 -17.00 48.30 1 2030 ---- 54.90B 31.80A 54.90B 34.20 -17.60 51.80 4 2035 ---- 58.80B 34.60A 58.80B 37.10 -18.40 55.50 2040 ---- 62.70B 37.50A 62.70B 40.20 -19.10 59.30 2045 ---- 66.80B 40.60A 66.80B 43.50 -19.70 63.20 2050 ---- 70.90B 43.80A 70.90B 46.80 -20.40 67.20 2055 ---- 75.10B 47.10A 75.10B 50.30 -21.00 71.30 2060 ---- 79.40B 50.50A 79.40B 53.90 -21.60 75.50 2065 ---- 83.70B 54.10A 83.70B 57.50 -22.20 79.70 2070 ---- 88.10B 57.70A 88.10B 61.30 -22.70 84.00 2075 64.90 92.60B 61.40A 66.80B 65.20 -23.20 1 88.40 2080 ---- 97.10B 65.30A 97.10B 69.10 -23.70 92.80 2085 ---- 101.70B 69.20A 101.70B 73.10 -24.20 97.30 2090 ---- 106.30B 73.20A 106.30B 77.20 -24.70 101.90 2095 ---- 109.50B 77.20A 109.50B 81.30 -25.20 106.50 2100 ---- 115.70B 81.40A 115.70B 85.60 -25.50 111.10 2105 ---- 118.90B 85.60A 118.90B 89.80 -26.00 115.80 2110 ---- 123.60B 89.90A 123.60B 94.20 -26.30 120.50 2115 ---- 128.30B 94.20A 128.30B 98.50 -26.70 125.20 2120 ---- 133.10B 98.60A 133.10B 103.00 -27.00 130.00 2125 ---- 139.50B 103.00A 139.50B 107.50 -27.30 134.80 2130 ---- 142.70B 107.50A 142.70B 112.00 -27.60 139.60 2135 ---- 147.60B 112.00A 147.60B 116.50 -27.90 144.40 2140 ---- 152.60B 116.50A 152.60B 121.10 -28.10 149.20 2145 ---- 157.30B 121.10A 157.30B 125.80 -28.30 154.10 2150 ---- 163.80B 125.70A 163.80B 130.40 -28.60 159.00 2155 ---- 167.10B 131.20A 167.10B 135.10 -28.70 163.80 2160 ---- 172.00B 135.90A 172.00B 139.80 -28.90 168.70 2165 ---- 176.80B 140.80A 176.80B 144.60 -29.00 173.60 2170 ---- 181.60B 145.50A 181.50B 149.30 -29.30 178.60 2175 ---- 188.40B 149.30A 188.40B 154.10 -29.40 183.50 2180 ---- 191.60B 155.10A 191.60B 158.90 -29.50 188.40 2185 ---- 196.50B 159.90A 196.50B 163.70 -29.60 193.30 2190 ---- 201.50B 164.50A 201.50B 168.50 -29.80 198.30 2195 ---- 206.40B 169.60A 206.30B 173.40 -29.80 203.20 2200 ---- 213.20B 173.30A 213.20B 178.20 -30.00 208.20 2205 ---- 216.30B 179.40A 216.30B 183.10 -30.00 213.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 6 65 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- ---- ---- 204.60A 233.40 ---- ---- 1795 ---- 232.20B 196.00A 196.00A 228.40 +31.00 197.40 1800 ---- 228.50B 187.50A 187.50A 223.40 +31.00 192.40 1805 ---- 222.20B 186.10A 186.10A 218.40 +31.00 187.40 1810 ---- 217.60B 181.20A 181.20A 213.40 +30.90 182.50 1815 ---- 212.40B 176.20A 176.20A 208.50 +31.00 177.50 1820 ---- 207.40B 171.20A 171.20A 203.50 +30.90 172.60 1825 ---- 203.70B 162.80A 162.80A 198.60 +30.90 167.70 1830 ---- 197.50B 161.50A 161.50A 193.60 +30.80 162.80 1835 ---- 192.40B 156.50A 156.50A 188.70 +30.80 157.90 1840 ---- 187.60B 151.60A 151.60A 183.70 +30.70 153.00 1845 ---- 182.40B 146.50A 146.50A 178.80 +30.70 148.10 1850 ---- 178.90B 138.40A 138.40A 173.90 +30.70 143.20 1855 ---- 172.80B 136.90A 136.90A 169.00 +30.70 138.30 1860 ---- 167.90B 132.10A 132.10A 164.10 +30.60 133.50 1865 ---- 163.00B 127.30A 127.30A 159.20 +30.50 128.70 1870 ---- 158.10B 122.50A 122.50A 154.30 +30.40 123.90 1875 ---- 154.40B 114.50A 114.50A 149.40 +30.30 119.10 1880 ---- 147.80B 113.10A 113.10A 144.60 +30.20 114.40 1885 ---- 143.30B 108.40A 108.40A 139.80 +30.10 109.70 1890 ---- 138.50B 103.70A 103.70A 135.00 +29.90 105.10 1895 ---- 133.70B 96.00A 96.00A 130.20 +29.70 100.50 1900 ---- 130.30B 91.50A 91.50A 125.50 +29.50 96.00 1905 ---- 123.90B 87.10A 87.10A 120.80 +29.30 91.50 1910 ---- 119.50B 82.70A 82.70A 116.10 +29.00 87.10 1915 ---- 114.50B 78.50A 78.50A 111.40 +28.60 82.80 1920 ---- 110.20B 74.30A 74.30A 106.80 +28.30 78.50 1925 ---- 106.90B 70.20A 70.20A 102.30 +27.90 74.40 1930 ---- 102.40B 66.20A 66.20A 97.80 +27.50 70.30 1935 ---- 97.90B 62.30A 62.30A 93.30 +27.00 66.30 1940 ---- 93.50B 58.50A 58.50A 89.00 +26.60 62.40 1945 ---- 89.10B 54.90A 54.90A 84.70 +26.00 58.70 1950 ---- 84.80B 51.30A 51.30A 80.50 +25.50 55.00 1955 ---- 80.60B 48.00A 48.00A 76.30 +24.80 51.50 1960 ---- 76.50B 44.70A 44.70A 72.30 +24.20 48.10 1965 ---- 72.50B 41.60A 41.60A 68.40 +23.60 44.80 1970 ---- 68.60B 38.60A 38.60A 64.60 +22.80 41.80 1975 ---- 64.80B 35.80A 35.80A 60.90 +22.10 38.80 1980 ---- 61.10B 33.20A 33.20A 57.40 +21.40 36.00 1985 ---- 57.50B 30.60A 30.60A 53.90 +20.60 33.30 1990 ---- 54.10B 28.30A 28.30A 50.60 +19.80 30.80 1995 44.00 50.80B 26.00A 42.40A 47.50 +19.00 2 28.50 2 2 2000 ---- 47.60B 23.90A 23.90A 44.50 +18.30 26.20 2005 ---- 44.60B 21.90A 21.90A 41.60 +17.40 24.20 2010 ---- 41.70B 20.10A 20.10A 38.90 +16.70 22.20 2015 ---- 39.00B 18.40A 18.40A 36.30 +15.90 20.40 2020 ---- 36.40B 16.90A 16.90A 33.90 +15.20 2 18.70 2025 ---- 34.00B 15.40A 15.40A 31.60 +14.50 2 17.10 2030 ---- 31.70B 14.10A 14.10A 29.40 +13.80 15.60 2035 ---- 29.60B 12.90A 12.90A 27.30 +13.00 14.30 2040 ---- 27.50B 11.80A 11.80A 25.40 +12.40 13.00 2045 ---- 25.60B 10.70A 10.70A 23.60 +11.70 11.90 2050 ---- 23.80B 9.80A 9.80A 22.00 +11.20 1 10.80 2055 ---- 22.10B 8.90A 8.90A 20.40 +10.60 9.80 2060 ---- 20.50B 8.10A 8.10A 19.00 +10.00 9.00 2065 ---- 19.10B 7.40A 7.40A 17.60 +9.50 8.10 2070 ---- 17.70B 6.80A 6.80A 16.30 +8.90 7.40 2075 ---- 16.40B 6.20A 6.20A 15.10 +8.40 6.70 2080 ---- 15.20B 5.70A 5.70A 14.00 +7.90 6.10 2085 ---- 14.10B 5.20A 5.20A 13.00 +7.40 5.60 2090 ---- 13.00B 4.80A 4.80A 12.00 +6.90 5.10 2095 ---- 12.10B 4.40A 4.40A 11.10 +6.50 4.60 2100 10.70 11.20B 4.00A 11.20B 10.30 +6.10 1 4.20 2105 ---- 10.40B 3.70A 3.70A 9.60 +5.80 1 3.80 2110 ---- 9.60B 3.40A 3.40A 8.80 +5.30 3.50 2115 ---- 8.80B 3.10A 3.10A 8.20 +5.00 3.20 2120 ---- 8.10B ---- 8.10B 7.60 +4.70 2.90 2125 ---- 7.50B 2.60A 2.60A 7.00 +4.30 1 2.70 2130 ---- 6.90B 2.40A 2.40A 6.50 +4.00 2.50 2135 ---- 6.40B ---- 6.40B 6.00 +3.70 2.30 2140 ---- 5.90B ---- 5.90B 5.60 +3.50 2.10 2145 ---- 5.50B ---- 5.50B 5.10 +3.20 1.90 2150 ---- 5.10B ---- 5.10B 4.80 +3.00 1.80 2155 ---- 4.70B 1.60A 1.60A 4.40 +2.70 1.70 2160 ---- 4.30B ---- 4.30B 4.10 +2.60 1.50 2165 ---- 4.00B ---- 4.00B 3.80 +2.40 1.40 2170 ---- 3.70B ---- 3.70B 3.50 +2.20 1.30 2175 ---- 3.50B ---- 3.50B 3.30 +2.10 1.20 2180 ---- 3.20B ---- 3.20B 3.00 +1.90 1.10 2185 ---- 3.00B ---- 3.00B 2.80 +1.70 1.10 2190 ---- 2.70B ---- 2.70B 2.60 +1.60 1.00 2195 ---- 2.50B ---- 2.50B 2.40 +1.50 .90 2200 ---- 2.40B ---- 2.40B 2.20 +1.30 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 2 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .40 -.10 .50 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- .50A .50A .40 -.20 .60 1815 ---- ---- ---- ---- .50 -.10 .60 1820 ---- ---- .60A .60A .50 -.20 .70 1 1825 ---- ---- .70A .70A .60 -.20 .80 1830 ---- ---- .70A .70A .60 -.30 .90 1835 ---- ---- .80A .80A .70 -.20 .90 1840 ---- ---- .80A .80A .70 -.30 1.00 1845 ---- ---- .90A .90A .80 -.30 1.10 1850 ---- ---- 1.00A 1.00A .90 -.40 1.30 1855 ---- ---- 1.00A 1.00A .90 -.50 1.40 1860 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1865 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 4 4 1870 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1875 ---- ---- 1.50A 1.50A 1.40 -.80 2.20 1880 ---- ---- 1.60A 1.60A 1.60 -.90 2.50 1885 ---- ---- 1.80A 1.80A 1.70 -1.10 2.80 4 4 1890 ---- 3.20B 2.00A 3.20B 1.90 -1.20 3.10 1895 ---- 3.60B 2.20A 3.60B 2.20 -1.30 3.50 1900 ---- 4.10B 2.40A 2.40A 2.40 -1.60 4.00 1905 ---- 4.70B 2.60A 2.60A 2.70 -1.80 4.50 1910 ---- 5.30B 2.90A 2.90A 3.00 -2.10 5.10 1915 ---- 6.00B 3.20A 3.20A 3.40 -2.40 5.80 1920 ---- 6.80B 3.60A 3.60A 3.80 -2.70 6.50 1925 ---- 7.70B 4.00A 4.00A 4.20 -3.10 7.30 1930 ---- 8.60B 4.50A 4.50A 4.70 -3.50 1 8.20 1935 ---- 9.70B 5.00A 5.00A 5.30 -4.00 9.30 1940 ---- 11.00B 5.60A 5.60A 5.90 -4.50 10.40 1945 ---- 12.30B 6.20A 6.20A 6.60 -5.00 11.60 1950 ---- 13.70B 6.90A 13.70B 7.30 -5.60 12.90 1 1 1955 ---- 15.30B 7.70A 15.30B 8.20 -6.20 14.40 1960 ---- 17.10B 8.60A 17.10B 9.20 -6.80 16.00 1965 ---- 19.00B 9.60A 19.00B 10.20 -7.50 50 17.70 4 2 1970 ---- 21.00B 10.70A 21.00B 11.40 -8.20 19.60 1975 ---- 23.20B 11.90A 23.20B 12.70 -8.90 21.60 6 3 1980 ---- 25.50B 13.20A 25.50B 14.20 -9.60 23.80 1985 15.20 27.90B 14.60A 15.30A 15.70 -10.50 2 26.20 1990 ---- 30.50B 16.20A 30.50B 17.40 -11.20 28.60 1995 ---- 33.30B 17.90A 33.30B 19.30 -12.00 31.30 2000 ---- 36.20B 19.70A 36.20B 21.20 -12.80 34.00 2005 ---- 39.20B 21.70A 39.20B 23.40 -13.50 36.90 2010 ---- 42.40B 23.80A 42.40B 25.60 -14.40 40.00 2015 ---- 45.70B 26.10A 45.70B 28.00 -15.10 43.10 2020 ---- 49.10B 28.50A 49.10B 30.60 -15.80 46.40 2025 ---- 52.70B 31.10A 52.70B 33.20 -16.60 49.80 2030 ---- 56.30B 33.80A 56.30B 36.10 -17.20 53.30 2035 ---- 60.10B 36.60A 60.10B 39.00 -18.00 57.00 2040 ---- 64.00B 39.50A 64.00B 42.10 -18.60 1 60.70 2045 ---- 68.00B 42.50A 68.00B 45.30 -19.20 1 64.50 2050 ---- 72.00B 45.70A 72.00B 48.60 -19.90 68.50 2055 ---- 76.20B 49.00A 76.20B 52.00 -20.50 72.50 2060 ---- 80.40B 52.40A 80.40B 55.60 -21.00 76.60 2065 ---- 84.70B 55.90A 84.70B 59.20 -21.60 80.80 2070 ---- 89.00B 59.40A 89.00B 62.90 -22.10 85.00 2075 ---- 93.40B 63.10A 93.40B 66.70 -22.60 89.30 2080 ---- 97.90B 66.90A 97.90B 70.60 -23.10 93.70 2085 ---- 102.40B 70.80A 102.40B 74.50 -23.60 98.10 2090 ---- 107.00B 74.70A 107.00B 78.60 -24.00 102.60 2095 ---- 111.60B 78.70A 111.60B 82.70 -24.50 107.20 2100 ---- 116.20B 82.80A 116.20B 86.80 -25.00 111.80 2105 ---- 117.70B 86.90A 117.50B 91.10 -25.30 116.40 2110 ---- 122.40B 91.10A 122.40B 95.30 -25.70 121.00 2115 ---- 127.10B 95.40A 127.00B 99.70 -26.00 125.70 2120 ---- 131.80B 99.70A 131.80B 104.00 -26.50 130.50 2125 ---- 139.90B 104.00A 139.90B 108.50 -26.70 135.20 2130 ---- 141.40B 108.50A 141.40B 112.90 -27.10 140.00 2135 ---- 146.20B 112.90A 146.20B 117.40 -27.40 144.80 2140 ---- 151.00B 117.40A 151.00B 122.00 -27.60 149.60 2145 ---- 155.80B 122.00A 155.80B 126.60 -27.80 154.40 2150 ---- 164.10B 126.50A 164.10B 131.20 -28.10 159.30 2155 ---- 165.50B 131.10A 165.50B 135.80 -28.30 164.10 2160 ---- 170.40B 137.00A 170.40B 140.50 -28.50 169.00 2165 ---- 175.20B 141.60A 175.20B 145.20 -28.70 173.90 2170 ---- 180.20B 146.10A 180.20B 149.90 -28.90 178.80 2175 ---- 188.60B 149.90A 188.60B 154.60 -29.10 183.70 2180 ---- 190.00B 155.90A 190.00B 159.40 -29.20 188.60 2185 ---- 195.00B 160.50A 195.00B 164.20 -29.30 193.50 2190 ---- 199.80B 165.30A 199.80B 168.90 -29.50 198.40 2195 ---- 204.80B 170.10A 204.80B 173.80 -29.60 203.40 2200 ---- 213.30B 173.80A 213.30B 178.60 -29.70 208.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 19 15 OG JUN23 Gold Option CALL 1000 ---- 1027.70B 988.40A 988.40A 1023.30 +31.10 992.20 1025 ---- 1002.70B 963.90A 963.90A 998.30 +31.10 967.20 1050 ---- 977.70B 938.40A 938.40A 973.30 +31.10 942.20 1060 ---- 967.70B 929.00A 929.00A 963.30 +31.10 932.20 1070 ---- 957.70B 919.00A 919.00A 953.30 +31.10 922.20 1075 ---- 952.70B 913.90A 913.90A 948.30 +31.10 917.20 1080 ---- 947.70B 908.90A 908.90A 943.30 +31.10 912.20 1090 ---- 937.50B 898.90A 898.90A 933.30 +31.10 902.20 1100 ---- 927.70B 888.40A 888.40A 923.30 +31.10 892.20 1110 ---- 917.70B 879.00A 879.00A 913.30 +31.10 882.20 1120 ---- 907.70B 868.90A 868.90A 903.30 +31.10 872.20 1125 ---- 902.70B 863.90A 863.90A 898.30 +31.10 867.20 1130 ---- 897.50B 858.90A 858.90A 893.30 +31.10 862.20 1140 ---- 887.70B 848.90A 848.90A 883.30 +31.10 852.20 1150 ---- 877.70B 838.40A 838.40A 873.30 +31.10 842.20 1155 ---- 872.70B 834.00A 834.00A 868.30 +31.10 837.20 1160 ---- 867.70B 828.90A 828.90A 863.30 +31.10 832.20 1165 ---- 862.70B 823.90A 823.90A 858.30 +31.10 827.20 1170 ---- 857.50B 818.90A 818.90A 853.30 +31.10 822.20 1175 ---- 852.70B 813.90A 813.90A 848.30 +31.10 817.20 1180 ---- 847.70B 809.00A 809.00A 843.30 +31.10 812.20 1185 ---- 842.70B 804.00A 804.00A 838.30 +31.10 807.20 1190 ---- 837.70B 798.90A 798.90A 833.30 +31.10 802.20 1195 ---- 832.70B 793.90A 793.90A 828.30 +31.10 797.20 1200 ---- 827.60B 788.90A 788.90A 823.30 +31.10 792.20 4 1205 ---- 822.70B 784.00A 784.00A 818.30 +31.10 787.20 1210 ---- 817.70B 778.90A 778.90A 813.30 +31.10 782.20 1215 ---- 812.70B 773.90A 773.90A 808.30 +31.10 777.20 1220 ---- 807.70B 769.00A 769.00A 803.30 +31.10 772.20 1225 ---- 802.70B 763.90A 763.90A 798.30 +31.10 767.20 1230 ---- 797.70B 758.90A 758.90A 793.30 +31.10 762.20 1235 ---- 792.70B 753.90A 753.90A 788.30 +31.10 757.20 1240 ---- 787.70B 748.90A 748.90A 783.30 +31.10 752.20 1245 ---- 782.70B 744.00A 744.00A 778.30 +31.10 747.20 1250 ---- 777.60B 738.40A 738.40A 773.30 +31.10 742.20 1255 ---- 772.70B 733.90A 733.90A 768.30 +31.10 737.20 1260 ---- 767.70B 729.00A 729.00A 763.30 +31.10 732.20 1265 ---- 762.70B 724.00A 724.00A 758.30 +31.10 727.20 1270 ---- 757.70B 718.90A 718.90A 753.30 +31.10 722.20 1275 ---- 752.70B 713.90A 713.90A 748.30 +31.10 717.20 1280 ---- 747.70B 708.90A 708.90A 743.30 +31.10 712.20 1285 ---- 742.70B 704.00A 704.00A 738.30 +31.10 707.20 1290 ---- 737.70B 698.90A 698.90A 733.30 +31.10 702.20 1295 ---- 732.70B 693.90A 693.90A 728.30 +31.10 697.20 1300 ---- 727.70B 688.40A 688.40A 723.30 +31.10 692.20 1305 ---- 722.60B 684.00A 684.00A 718.30 +31.10 687.20 1310 ---- 717.70B 678.90A 678.90A 713.30 +31.10 682.20 1315 ---- 712.60B 673.90A 673.90A 708.30 +31.10 677.20 1320 ---- 707.70B 668.90A 668.90A 703.30 +31.10 672.20 1325 ---- 702.60B 663.90A 663.90A 698.30 +31.10 667.20 1330 ---- 697.70B 658.90A 658.90A 693.30 +31.10 662.20 1335 ---- 692.70B 653.90A 653.90A 688.30 +31.10 657.20 1340 ---- 687.70B 649.00A 649.00A 683.30 +31.10 652.20 1345 ---- 682.70B 644.00A 644.00A 678.30 +31.10 647.20 1350 ---- 677.70B 638.40A 638.40A 673.30 +31.10 642.20 1355 ---- 672.70B 633.90A 633.90A 668.30 +31.10 637.20 1360 ---- 667.70B 628.90A 628.90A 663.30 +31.10 632.20 1365 ---- 662.70B 624.00A 624.00A 658.30 +31.10 627.20 1370 ---- 657.70B 618.90A 618.90A 653.30 +31.10 622.20 1375 ---- 652.70B 613.90A 613.90A 648.30 +31.10 617.20 1380 ---- 647.70B 609.00A 609.00A 643.30 +31.10 612.20 1385 ---- 642.70B 604.00A 604.00A 638.30 +31.10 607.20 1390 ---- 637.70B 598.90A 598.90A 633.30 +31.10 602.20 1395 ---- 632.70B 593.90A 593.90A 628.30 +31.10 597.20 1400 ---- 627.60B 588.90A 588.90A 623.30 +31.10 592.20 227 1405 ---- 622.70B 584.00A 584.00A 618.30 +31.10 587.20 1410 ---- 617.70B 578.90A 578.90A 613.30 +31.10 582.20 1415 ---- 612.70B 573.90A 573.90A 608.30 +31.10 577.20 1420 ---- 607.70B 568.90A 568.90A 603.30 +31.10 572.20 1425 ---- 602.70B 563.90A 563.90A 598.30 +31.10 567.20 1430 ---- 597.70B 558.90A 558.90A 593.30 +31.10 562.20 1435 ---- 592.70B 553.90A 553.90A 588.30 +31.10 557.20 1440 ---- 587.70B 548.90A 548.90A 583.30 +31.10 552.20 1445 ---- 582.60B 543.90A 543.90A 578.30 +31.10 547.20 1450 ---- 577.60B 538.40A 538.40A 573.30 +31.10 542.20 1455 ---- 572.60B 533.90A 533.90A 568.30 +31.10 537.20 1460 ---- 567.60B 529.00A 529.00A 563.30 +31.10 532.20 1465 ---- 562.60B 524.00A 524.00A 558.30 +31.10 527.20 1470 ---- 557.60B 518.90A 518.90A 553.30 +31.10 522.20 1475 ---- 552.60B 513.90A 513.90A 548.30 +31.10 517.20 1480 ---- 547.60B 508.90A 508.90A 543.30 +31.10 512.20 1485 ---- 541.90B 504.00A 504.00A 538.30 +31.10 507.20 200 1490 ---- 537.70B 498.90A 498.90A 533.30 +31.10 502.20 1495 ---- 532.60B 493.90A 493.90A 528.30 +31.10 497.20 1500 ---- 527.60B 488.90A 488.90A 523.30 +31.10 492.20 780 1505 ---- 522.60B 484.00A 484.00A 518.30 +31.10 487.20 1510 ---- 517.60B 478.90A 478.90A 513.30 +31.10 482.20 1515 ---- 512.60B 473.90A 473.90A 508.30 +31.10 477.20 1520 ---- 507.60B 468.90A 468.90A 503.30 +31.10 472.20 1525 ---- 502.70B 463.90A 463.90A 498.30 +31.10 467.20 1530 ---- 497.70B 458.90A 458.90A 493.30 +31.10 462.20 1535 ---- 492.60B 453.90A 453.90A 488.30 +31.10 457.20 1540 ---- 487.70B 449.00A 449.00A 483.30 +31.10 452.20 1545 ---- 482.70B 444.00A 444.00A 478.30 +31.10 447.20 1550 ---- 477.60B 438.40A 438.40A 473.30 +31.10 442.20 1555 ---- 472.70B 433.90A 433.90A 468.30 +31.10 437.20 1560 ---- 467.70B 429.00A 429.00A 463.30 +31.10 432.20 1565 ---- 462.70B 424.00A 424.00A 458.30 +31.10 427.20 1570 ---- 457.70B 418.90A 418.90A 453.30 +31.10 422.20 1575 ---- 452.60B 414.00A 414.00A 448.30 +31.10 417.20 1580 ---- 447.70B 409.00A 409.00A 443.30 +31.10 412.20 1585 ---- 442.70B 403.90A 403.90A 438.30 +31.10 407.20 1590 ---- 437.70B 399.00A 399.00A 433.30 +31.10 402.20 1595 ---- 432.60B 394.00A 394.00A 428.30 +31.10 397.20 1600 ---- 427.60B 388.90A 388.90A 423.30 +31.10 392.20 41 1605 ---- 422.70B 383.90A 383.90A 418.30 +31.10 387.20 1610 ---- 417.70B 378.90A 378.90A 413.30 +31.10 382.20 1615 ---- 412.60B 374.00A 374.00A 408.30 +31.10 377.20 1620 ---- 407.70B 368.90A 368.90A 403.30 +31.10 372.20 1625 ---- 402.70B 363.90A 363.90A 398.30 +31.10 367.20 1630 ---- 397.70B 359.00A 359.00A 393.30 +31.10 362.20 1635 ---- 392.70B 353.90A 353.90A 388.30 +31.10 357.20 1640 ---- 387.60B 348.90A 348.90A 383.30 +31.10 352.20 1645 ---- 382.60B 344.00A 344.00A 378.30 +31.10 347.20 1650 ---- 377.60B 338.40A 338.40A 373.30 +31.10 342.20 1655 ---- 372.60B 334.00A 334.00A 368.30 +31.10 337.20 1660 ---- 366.90B 329.00A 329.00A 363.30 +31.10 332.20 35 1665 ---- 362.60B 323.90A 323.90A 358.30 +31.10 327.20 1670 ---- 357.00B 319.00A 319.00A 353.30 +31.10 322.20 50 1675 ---- 351.90B 313.90A 313.90A 348.30 +31.10 317.20 74 1680 ---- 347.00B 308.90A 308.90A 343.30 +31.10 312.20 2 1685 ---- 342.00B 304.00A 304.00A 338.30 +31.10 307.20 1 1690 ---- 337.60B 298.90A 298.90A 333.30 +31.10 302.20 1695 ---- 332.00B 293.90A 293.90A 328.30 +31.10 297.20 2 1700 ---- 327.70B 288.90A 288.90A 323.30 +31.10 292.20 187 1705 ---- 322.60B 284.00A 284.00A 318.30 +31.10 287.20 1710 ---- 317.60B 278.90A 278.90A 313.30 +31.10 282.20 1715 ---- 311.90B 274.00A 274.00A 308.30 +31.10 277.20 5 1720 ---- 307.60B 269.00A 269.00A 303.30 +31.10 272.20 1725 ---- 301.90B 264.00A 264.00A 298.30 +31.10 267.20 43 1730 ---- 296.90B 259.00A 259.00A 293.30 +31.10 262.20 1 1735 ---- 292.00B 254.00A 254.00A 288.30 +31.10 257.20 54 1740 ---- 287.00B 249.00A 249.00A 283.30 +31.10 252.20 5 1745 ---- 282.00B 244.00A 244.00A 278.30 +31.10 247.20 22 1750 ---- 277.60B 237.20A 237.20A 273.30 +31.10 242.20 1048 1755 ---- 272.60B 234.10A 234.10A 268.30 +31.00 237.30 1760 ---- 267.40B 229.00A 229.00A 263.30 +31.00 232.30 31 1765 ---- 262.00B 224.00A 224.00A 258.30 +31.00 227.30 23 1770 ---- 257.00B 219.10A 219.10A 253.30 +31.00 222.30 27 1775 ---- 253.50B 212.30A 212.30A 248.40 +31.10 217.30 226 1780 ---- 247.10B 209.00A 209.00A 243.40 +31.00 212.40 2 1785 ---- 242.10B 204.00A 204.00A 238.40 +31.00 207.40 2 1790 ---- 237.10B 199.00A 199.00A 233.40 +31.00 202.40 11 1795 ---- 232.70B 194.10A 194.10A 228.40 +30.90 197.50 1800 ---- 228.60B 187.50A 187.50A 223.50 +31.00 192.50 1713 1805 ---- 222.20B 184.20A 184.20A 218.50 +31.00 187.50 18 1810 ---- 217.30B 179.20A 179.20A 213.50 +30.90 182.60 48 1815 ---- 212.30B 174.30A 174.30A 208.60 +31.00 177.60 20 1820 ---- 207.40B 169.40A 169.40A 203.60 +30.90 172.70 61 1825 ---- 203.70B 162.80A 162.80A 198.70 +31.00 167.70 216 1830 ---- 197.50B 159.50A 159.50A 193.70 +30.90 162.80 142 1835 ---- 192.60B 154.60A 154.60A 188.80 +30.90 157.90 129 1840 ---- 187.60B 149.90A 149.90A 183.80 +30.80 153.00 873 1845 ---- 182.70B 144.90A 144.90A 178.90 +30.80 148.10 141 1850 143.50 179.00B 138.40A 179.00B 174.00 +30.70 9 143.30 4047 1855 ---- 172.90B 135.20A 135.20A 169.10 +30.70 138.40 1048 1860 ---- 168.00B 130.40A 130.40A 164.20 +30.60 133.60 1428 1865 ---- 163.10B 125.60A 125.60A 159.30 +30.50 128.80 259 1870 ---- 158.20B 120.80A 120.80A 154.50 +30.40 124.10 695 1875 ---- 154.60B 114.70A 114.70A 149.60 +30.20 119.40 822 1880 ---- 148.50B 111.50A 111.50A 144.80 +30.10 114.70 704 1885 ---- 143.70B 106.80A 106.80A 140.00 +30.00 110.00 219 1890 ---- 138.90B 100.80A 100.80A 135.20 +29.80 105.40 273 1895 ---- 134.10B 96.30A 96.30A 130.50 +29.60 100.90 173 1900 98.50 130.60B 91.80A 130.60B 125.70 +29.40 2 96.30 3751 1905 ---- 124.60B 87.40A 87.40A 121.10 +29.20 91.90 3 51 1910 ---- 120.00B 83.10A 83.10A 116.40 +28.90 87.50 235 1915 ---- 115.30B 78.80A 78.80A 111.80 +28.60 83.20 167 1920 ---- 110.60B 74.70A 74.70A 107.20 +28.20 79.00 1 851 1925 ---- 107.30B 70.60A 70.60A 102.70 +27.90 74.80 1170 1930 72.50 102.80B 66.60A 78.60A 98.30 +27.50 4 70.80 1 1092 1935 66.60 98.30B 62.80A 98.30B 93.90 +27.00 18 66.90 169 1940 ---- 93.90B 59.00A 59.00A 89.50 +26.50 63.00 2 860 1945 ---- 89.60B 55.40A 55.40A 85.30 +26.00 59.30 156 1950 ---- 85.40B 52.00A 52.00A 81.10 +25.40 55.70 3 8476 1955 ---- 81.20B 48.60A 48.60A 77.00 +24.80 52.20 1 368 1960 ---- 77.20B 45.40A 45.40A 73.00 +24.20 48.80 2 196 1965 ---- 73.20B 42.30A 42.30A 69.10 +23.50 9 45.60 206 1970 ---- 69.30B 39.30A 39.30A 65.30 +22.80 42.50 10 949 1975 ---- 65.60B 36.50A 36.50A 61.70 +22.10 39.60 3 1705 1980 59.60 61.90B 33.90A 61.30B 58.10 +21.30 6 36.80 5 324 1985 ---- 58.40B 31.40A 31.40A 54.70 +20.50 5 34.20 10 200 1990 30.80 55.00B 29.00A 55.00B 51.40 +19.70 72 31.70 43 416 1995 28.70 51.70B 26.70 50.60 48.30 +19.00 219 29.30 150 329 2000 26.50 48.60 24.60A 48.20B 45.30 +18.20 273 27.10 322 8912 2005 45.30 45.60B 22.60A 45.30B 42.50 +17.50 5 25.00 46 621 2010 21.80 42.80B 20.80A 38.90A 39.80 +16.70 98 23.10 31 549 2015 19.70 40.00 19.10A 39.80B 37.20 +16.00 165 21.20 99 344 2020 19.60 37.50B 17.60A 37.30B 34.80 +15.30 378 19.50 96 1672 2025 18.60 35.20 16.10A 34.90B 32.50 +14.60 1215 17.90 8 2941 2030 16.10 32.70B 14.80A 32.70B 30.30 +13.90 79 16.40 61 687 2035 16.20 30.70B 13.50A 30.20B 28.30 +13.30 53 15.00 3 406 2040 18.90 28.60B 12.40A 28.50B 26.40 +12.70 46 13.70 42 819 2045 22.10 26.70B 11.30A 21.30A 24.60 +12.00 7 12.60 6 437 2050 11.00 25.00 10.30A 24.80 22.90 +11.40 979 11.50 325 8963 2055 11.30 23.40 9.40A 23.10B 21.40 +10.90 64 10.50 102 521 2060 10.20 21.60B 8.60A 21.60B 19.90 +10.40 376 9.50 159 4068 2065 9.30 20.00B 7.90A 18.00A 18.50 +9.80 181 8.70 157 730 2070 7.60 18.70B 7.20A 15.30A 17.20 +9.30 315 7.90 17 885 2075 6.60 17.30B 6.60 17.30B 16.00 +8.80 1297 7.20 578 2765 2080 6.40 16.20 5.90 16.00 14.80 +8.20 80 6.60 179 1773 2085 6.50 15.00B 5.50A 14.60A 13.80 +7.80 223 6.00 32 310 2090 6.00 13.90B 5.00A 13.90B 12.80 +7.30 63 5.50 23 920 2095 4.80 12.90B 4.60A 12.90B 11.80 +6.80 17 5.00 28 495 2100 4.50 12.20 4.30 11.70 11.00 +6.40 5982 4.60 1030 8080 2105 4.20 11.10B 3.90A 9.90A 10.20 +6.00 13 4.20 14 447 2110 3.80 10.20B 3.60A 10.20B 9.40 +5.60 1655 3.80 14 1115 2115 7.30 9.50B 3.30A 9.50B 8.70 +5.20 35 3.50 12 887 2120 3.30 8.90B 3.10A 7.90A 8.10 +4.90 44 3.20 1 662 2125 4.60 8.20B 2.80A 8.20B 7.50 +4.50 150 3.00 31 2622 2130 3.40 7.80 2.60A 7.50A 6.90 +4.20 379 2.70 3 676 2135 3.00 7.00B 2.40A 7.00B 6.40 +3.90 42 2.50 5 805 2140 2.80 6.50B 2.20A 6.50B 5.90 +3.60 32 2.30 29 872 2145 3.80 6.00B 2.10A 6.00B 5.50 +3.30 17 2.20 4 335 2150 2.00 5.60 1.90A 5.50 5.10 +3.10 143 2.00 95 4471 2155 1.80 5.20B 1.80 5.20B 4.70 +2.80 11 1.90 1 180 2160 1.70 4.80B 1.60A 4.40A 4.40 +2.70 6 1.70 4 980 2165 ---- 4.40B 1.50A 1.50A 4.10 +2.50 3 1.60 2 302 2170 1.50 4.10B 1.40A 4.10B 3.80 +2.30 2 1.50 2 414 2175 1.40 3.80B 1.40 3.80B 3.60 +2.20 127 1.40 6 1402 2180 2.80 3.60B 2.80 3.60B 3.30 +2.00 3 1.30 41 223 2185 2.60 3.40 2.50 3.40 3.10 +1.90 9 1.20 12 322 2190 2.10 3.10B 2.10 3.10B 2.90 +1.80 1 1.10 2 294 2195 2.10 2.90B 2.10 2.90B 2.70 +1.60 1 1.10 2 112 2200 1.10 2.70 1.10 2.70 2.60 +1.60 203 1.00 113 10849 2205 ---- 2.50B ---- 2.50B 2.40 +1.40 1 1.00 5 168 2210 1.00 2.30B 1.00 2.30B 2.30 +1.40 3 .90 13 70 2215 ---- 2.20B ---- 2.20B 2.10 +1.20 2 .90 1 2756 2220 1.70 2.10 1.70 2.10 2.00 +1.20 9 .80 6 237 2225 ---- 1.90B ---- 1.90B 1.90 +1.10 .80 1 598 2230 ---- 1.80B ---- 1.80B 1.80 +1.10 .70 13 237 2235 ---- 1.70B ---- 1.70B 1.70 +1.00 1 .70 6 109 2240 1.60 1.70 1.60 1.60A 1.60 +.90 4 .70 1 568 2245 ---- 1.50B ---- 1.50B 1.50 +.90 .60 2 1050 2250 1.00 1.50 1.00 1.50 1.40 +.80 48 .60 5 4593 2255 .70 1.40 .70 1.40 1.40 +.80 36 .60 7 69 2260 ---- 1.30B ---- 1.30B 1.30 +.80 101 .50 4 95 2265 1.20 1.20 1.20 1.20 1.20 +.70 2 .50 47 2270 ---- 1.10B ---- 1.10B 1.20 +.70 1 .50 107 2275 ---- 1.10B ---- 1.10B 1.10 +.60 1 .50 7 290 2280 ---- 1.00B ---- 1.00B 1.00 +.50 .50 3 84 2285 ---- 1.00B ---- 1.00B 1.00 +.60 .40 218 2290 ---- .90B ---- .90B .90 +.50 .40 81 2295 ---- .90B ---- .90B .90 +.50 .40 1 128 2300 .40 .90 .40 .90 .80 +.40 157 .40 33 2523 2305 .80 .80 .80 .80 .80 +.40 1 .40 256 2310 ---- .80B ---- .80B .70 +.30 .40 40 2315 ---- .70B ---- .70B .70 +.40 .30 71 2320 ---- .70B ---- .70B .70 +.40 .30 104 2325 .30 .70B .30 .70B .60 +.30 1 .30 1 451 2330 ---- .60B ---- .60B .60 +.30 .30 2 197 2335 ---- .60B ---- .60B .60 +.30 .30 244 2340 ---- .60B ---- .60B .60 +.30 .30 82 2350 .30 .60 .30 .60 .60 +.30 5 .30 1 798 2360 ---- .50B ---- .50B .50 +.20 .30 301 2370 .50 .50 .50 .50 .50 +.30 6 .20 1 356 2375 ---- .40B ---- .40B .50 +.30 .20 259 2380 ---- .40B ---- .40B .50 +.30 .20 102 2390 .40 .40 .40 .40 .40 +.20 10 .20 1 119 2400 .40 .40 .40 .40 .40 +.20 2 .20 24 1550 2410 ---- .40B ---- .40B .40 +.20 .20 6 196 2420 .30 .30 .30 .30 .30 +.10 1 .20 6 179 2425 ---- .30B ---- .30B .30 +.10 .20 171 2430 ---- .30B ---- .30B .30 +.10 .20 112 2440 ---- .30B ---- .30B .30 +.10 .20 3 74 2450 ---- .30B ---- .30B .30 +.10 .20 415 2475 ---- .30B ---- .30B .20 +.10 .10 334 2500 ---- .20B ---- .20B .20 +.10 .10 1 1599 2525 ---- .20B ---- .20B .20 +.10 .10 238 2550 ---- .20B ---- .20B .20 +.10 .10 242 2575 ---- ---- ---- ---- .10 UNCH .10 354 2600 ---- ---- ---- ---- .10 UNCH .10 1483 2625 ---- ---- ---- ---- .10 UNCH .10 377 2700 ---- ---- ---- ---- .10 UNCH .10 1179 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1177.70B 1138.40A 1138.40A 1173.30 +31.10 1142.20 875 ---- 1152.60B 1113.90A 1113.90A 1148.30 +31.10 1117.20 900 ---- 1127.70B 1088.40A 1088.40A 1123.30 +31.10 1092.20 925 ---- 1102.60B 1063.90A 1063.90A 1098.30 +31.10 1067.20 950 ---- 1077.70B 1038.40A 1038.40A 1073.30 +31.10 1042.20 975 ---- 1052.70B 1013.90A 1013.90A 1048.30 +31.10 1017.20 OG JLY23 Gold Option CALL 1200 ---- 846.60B 808.10A 808.10A 842.50 +31.10 811.40 1225 ---- 820.90B 783.20A 783.20A 817.50 +31.10 786.40 1250 ---- 796.60B 758.10A 758.10A 792.50 +31.10 761.40 1275 ---- 770.90B 733.20A 733.20A 767.50 +31.10 736.40 1300 ---- 746.50B 708.10A 708.10A 742.50 +31.10 711.40 1325 ---- 720.90B 683.10A 683.10A 717.50 +31.10 686.40 1350 ---- 696.50B 658.10A 658.10A 692.50 +31.10 661.40 1375 ---- 670.90B 633.10A 633.10A 667.50 +31.10 636.40 1390 ---- 655.80B 618.20A 618.20A 652.50 +31.10 621.40 1400 ---- 646.50B 608.10A 608.10A 642.50 +31.10 611.40 1410 ---- 635.90B 598.20A 598.20A 632.50 +31.10 601.40 1420 ---- 625.90B 588.20A 588.20A 622.50 +31.10 591.40 1425 ---- 620.90B 583.10A 583.10A 617.50 +31.10 586.40 1430 ---- 615.90B 578.10A 578.10A 612.50 +31.10 581.40 1440 ---- 605.90B 568.10A 568.10A 602.50 +31.10 571.40 1450 ---- 596.80B 557.90A 557.90A 592.50 +31.10 561.40 1460 ---- 586.00B 548.10A 548.10A 582.50 +31.10 551.40 1470 ---- 575.90B 538.20A 538.20A 572.50 +31.10 541.40 1475 ---- 571.00B 533.10A 533.10A 567.50 +31.10 536.40 1480 ---- 566.30B 528.20A 528.20A 562.50 +31.10 531.40 1490 ---- 555.90B 518.20A 518.20A 552.50 +31.10 521.40 1495 ---- 550.90B 513.20A 513.20A 547.50 +31.10 516.40 1500 ---- 546.80B 508.10A 508.10A 542.50 +31.10 511.40 1505 ---- 540.90B 503.20A 503.20A 537.50 +31.10 506.40 1510 ---- 535.80B 498.10A 498.10A 532.50 +31.10 501.40 2 1515 ---- 530.80B 493.20A 493.20A 527.50 +31.10 496.40 1520 ---- 525.80B 488.20A 488.20A 522.50 +31.10 491.40 1525 ---- 521.00B 483.10A 483.10A 517.50 +31.10 486.40 2 1530 ---- 515.80B 478.20A 478.20A 512.50 +31.10 481.40 1535 ---- 511.00B 473.20A 473.20A 507.50 +31.10 476.40 1540 ---- 506.00B 468.10A 468.10A 502.50 +31.10 471.40 1545 ---- 501.00B 463.10A 463.10A 497.50 +31.10 466.40 1550 ---- 496.40B 458.20A 458.20A 492.50 +31.10 461.40 1555 ---- 491.00B 453.20A 453.20A 487.50 +31.10 456.40 1560 ---- 486.00B 448.10A 448.10A 482.50 +31.10 451.40 1565 ---- 481.00B 443.10A 443.10A 477.50 +31.10 446.40 1570 ---- 476.00B 438.20A 438.20A 472.50 +31.10 441.40 1575 ---- 471.00B 433.10A 433.10A 467.50 +31.10 436.40 1580 ---- 465.80B 428.10A 428.10A 462.50 +31.10 431.40 1585 ---- 461.00B 423.20A 423.20A 457.50 +31.10 426.40 1590 ---- 456.00B 418.20A 418.20A 452.50 +31.10 421.40 1595 ---- 450.80B 413.20A 413.20A 447.50 +31.10 416.40 1600 ---- 446.60B 408.10A 408.10A 442.50 +31.10 411.40 8 1605 ---- 441.00B 403.20A 403.20A 437.50 +31.10 406.40 1610 ---- 436.00B 398.20A 398.20A 432.50 +31.10 401.40 1615 ---- 430.80B 393.20A 393.20A 427.50 +31.10 396.40 1620 ---- 426.00B 388.20A 388.20A 422.50 +31.10 391.40 1625 ---- 420.90B 383.10A 383.10A 417.50 +31.10 386.40 1 1630 ---- 416.00B 378.20A 378.20A 412.50 +31.10 381.40 1635 ---- 410.90B 373.10A 373.10A 407.50 +31.10 376.40 1640 ---- 406.00B 368.10A 368.10A 402.50 +31.10 371.40 1645 ---- 400.90B 363.10A 363.10A 397.50 +31.10 366.40 1650 ---- 396.60B 358.10A 358.10A 392.50 +31.10 361.40 3 1655 ---- 390.90B 353.20A 353.20A 387.50 +31.10 356.40 1660 ---- 386.00B 348.20A 348.20A 382.50 +31.10 351.40 1665 ---- 380.90B 343.20A 343.20A 377.50 +31.10 346.40 1670 ---- 376.00B 338.20A 338.20A 372.50 +31.10 341.40 1675 ---- 370.90B 333.10A 333.10A 367.50 +31.10 336.40 1680 ---- 366.00B 328.20A 328.20A 362.50 +31.10 331.40 1 1685 ---- 361.00B 323.20A 323.20A 357.50 +31.10 326.40 1690 ---- 356.00B 318.20A 318.20A 352.50 +31.10 321.40 1695 ---- 351.00B 313.20A 313.20A 347.50 +31.10 316.40 1700 ---- 346.80B 308.10A 308.10A 342.50 +31.10 311.40 10 1705 ---- 341.00B 303.20A 303.20A 337.50 +31.10 306.40 1710 ---- 336.00B 298.20A 298.20A 332.50 +31.10 301.40 1715 ---- 331.10B 293.30A 293.30A 327.50 +31.10 296.40 1720 ---- 326.00B 288.20A 288.20A 322.50 +31.10 291.40 1725 ---- 322.60B 281.30A 281.30A 317.50 +31.00 286.50 9 1730 ---- 316.10B 278.20A 278.20A 312.50 +31.00 281.50 1735 ---- 311.50B 273.30A 273.30A 307.50 +31.00 276.50 1 1740 ---- 306.20B 268.30A 268.30A 302.60 +31.10 271.50 1745 ---- 301.30B 263.30A 263.30A 297.60 +31.00 266.60 1750 ---- 297.70B 256.50A 256.50A 292.60 +31.00 261.60 254 1755 ---- 291.30B 253.40A 253.40A 287.70 +31.00 256.70 1760 ---- 286.40B 248.60A 248.60A 282.70 +31.00 251.70 1765 ---- 281.40B 243.60A 243.60A 277.70 +30.90 246.80 22 1770 ---- 276.50B 238.60A 238.60A 272.80 +30.90 241.90 1 1775 246.30 272.90B 231.90A 272.90B 267.90 +30.90 1 237.00 36 1780 ---- 266.70B 228.90A 228.90A 262.90 +30.80 232.10 1 1785 ---- 261.70B 224.00A 224.00A 258.00 +30.80 227.20 19 1790 ---- 256.70B 219.10A 219.10A 253.10 +30.80 222.30 2 1795 ---- 251.80B 214.30A 214.30A 248.20 +30.80 217.40 1800 ---- 248.30B 207.60A 207.60A 243.30 +30.80 212.50 198 1805 ---- 242.50B 204.50A 204.50A 238.40 +30.70 207.70 2 1810 ---- 237.30B 199.80A 199.80A 233.50 +30.70 202.80 142 1815 ---- 232.40B 194.90A 194.90A 228.70 +30.70 198.00 12 1820 ---- 227.50B 190.10A 190.10A 223.80 +30.60 193.20 4 1825 ---- 223.90B 183.50A 183.50A 219.00 +30.60 188.40 3 1830 ---- 217.80B 180.60A 180.60A 214.20 +30.50 183.70 11 1835 ---- 212.90B 175.80A 175.80A 209.40 +30.40 179.00 1 1840 ---- 208.20B 171.20A 171.20A 204.60 +30.40 174.20 66 1845 ---- 203.50B 166.50A 166.50A 199.80 +30.20 169.60 1 1850 ---- 199.90B 160.00A 160.00A 195.10 +30.20 164.90 621 1855 ---- 194.00B 157.40A 157.40A 190.40 +30.10 160.30 24 1860 ---- 189.30B 152.60A 152.60A 185.70 +30.00 155.70 668 1865 ---- 184.60B 146.40A 146.40A 181.00 +29.90 151.10 140 1870 ---- 179.90B 141.90A 141.90A 176.30 +29.70 146.60 1 264 1875 ---- 176.50B 137.40A 137.40A 171.70 +29.50 142.20 102 1880 ---- 170.70B 133.00A 133.00A 167.10 +29.40 137.70 195 1885 ---- 166.10B 128.70A 128.70A 162.60 +29.20 133.40 8 1890 ---- 162.30B 124.40A 124.40A 158.10 +29.10 129.00 290 1895 ---- 158.20B 120.20A 120.20A 153.60 +28.90 124.70 138 1900 ---- 153.70B 116.00A 116.00A 149.10 +28.60 120.50 1171 1905 ---- 149.30B 111.90A 111.90A 144.70 +28.30 116.40 553 1910 ---- 144.90B 107.80A 107.80A 140.40 +28.10 112.30 248 1915 ---- 140.50B 103.90A 103.90A 136.10 +27.90 108.20 30 1920 ---- 136.30B 100.00A 100.00A 131.80 +27.50 104.30 83 1925 ---- 132.00B 96.10A 96.10A 127.70 +27.30 100.40 392 1930 ---- 127.80B 92.40A 92.40A 123.50 +26.90 96.60 14 1935 ---- 123.70B 88.70A 88.70A 119.50 +26.70 92.80 31 1940 ---- 119.60B 85.20A 85.20A 115.50 +26.30 89.20 101 1945 ---- 115.60B 81.70A 81.70A 111.50 +25.90 85.60 120 1950 ---- 111.70B 78.30A 78.30A 107.70 +25.60 82.10 1897 1955 ---- 107.80B 75.00A 75.00A 103.90 +25.20 78.70 56 1960 ---- 104.00B 71.80A 71.80A 100.20 +24.80 75.40 414 1965 75.00 100.30B 68.70A 100.30B 96.50 +24.30 12 72.20 226 1970 71.90 96.70B 65.70A 70.10A 93.00 +23.90 4 69.10 3 40 1975 69.20 93.10B 62.70A 93.10B 89.50 +23.40 10 66.10 4 1372 1980 65.80 89.70B 59.90A 79.80A 86.10 +22.90 15 63.20 4 606 1985 80.30 86.30B 57.20A 76.60A 82.80 +22.40 3 60.40 53 1990 ---- 83.00B 54.60A 54.60A 79.60 +22.00 57.60 4 50 1995 ---- 79.80B 52.00A 52.00A 76.50 +21.50 2 55.00 132 2000 ---- 76.70B 49.60A 49.60A 73.50 +21.00 2 52.50 4 1738 2005 ---- 73.70B 47.20A 47.20A 70.50 +20.50 1 50.00 1 26 2010 47.00 70.70B 44.90A 70.70B 67.70 +20.00 14 47.70 3 243 2015 54.20 67.90B 42.70A 63.90A 64.90 +19.50 8 45.40 23 1026 2020 63.00 65.10B 40.60A 61.20A 62.30 +19.00 1 43.30 7 326 2025 ---- 62.50B 38.60A 38.60A 59.70 +18.50 14 41.20 11 222 2030 ---- 59.90B 36.70A 36.70A 57.20 +18.00 39.20 85 2035 52.40 57.40B 34.90A 57.00B 54.80 +17.50 11 37.30 1 404 2040 49.80 55.00B 33.20A 55.00B 52.50 +17.10 32 35.40 20 232 2045 51.10 52.70B 31.50A 52.40B 50.30 +16.60 4 33.70 85 2050 36.90 50.40B 29.90A 49.40A 48.10 +16.10 14 32.00 14 1505 2055 46.90 48.30B 28.40A 48.30B 46.00 +15.60 4 30.40 1 55 2060 43.30 46.20B 27.00A 42.40A 44.10 +15.20 2 28.90 5 295 2065 39.60 44.20B 25.60A 44.20B 42.20 +14.80 1 27.40 16 160 2070 ---- 42.40B 24.30A 24.30A 40.30 +14.30 4 26.00 108 2075 ---- 40.50B 23.10A 23.10A 38.60 +13.90 6 24.70 95 616 2080 35.10 38.80B 21.90A 35.30A 36.90 +13.40 5 23.50 9 605 2085 ---- 37.10B 20.80A 20.80A 35.30 +13.00 22.30 1 217 2090 31.60 35.40B 19.70A 35.40B 33.70 +12.60 9 21.10 299 2095 29.00 33.90B 18.70A 33.90B 32.20 +12.20 3 20.00 9 76 2100 20.30 32.40B 17.80A 32.20B 30.80 +11.80 1093 19.00 277 3247 2105 18.20 30.90B 16.90A 30.90B 29.50 +11.50 56 18.00 1 316 2110 26.30 29.60B 16.00A 29.50B 28.20 +11.10 29 17.10 19 580 2115 19.20 28.20 15.20A 28.20B 26.90 +10.70 200 16.20 13 89 2120 23.90 27.00B 14.40A 26.90B 25.70 +10.30 14 15.40 3 62 2125 15.70 25.80B 13.70A 25.70B 24.60 +10.00 18 14.60 6 1513 2130 21.80 24.60B 13.00A 24.60B 23.50 +9.60 22 13.90 20 395 2135 20.00 23.50B 12.30A 19.90A 22.50 +9.40 11 13.10 5 56 2140 13.40 22.50B 11.70A 22.40B 21.50 +9.00 10 12.50 1 1084 2145 ---- 21.50B 11.10A 11.10A 20.50 +8.70 4 11.80 1 63 2150 11.00 20.50 10.30 20.30A 19.60 +8.40 220 11.20 19 3426 2155 ---- 19.60B 10.00A 10.00A 18.70 +8.00 2 10.70 2 39 2160 9.70 18.70B 9.50 18.60B 17.90 +7.80 63 10.10 22 95 2165 10.40 17.80B 9.10A 15.00A 17.10 +7.50 10 9.60 2 35 2170 9.80 17.00B 8.60A 17.00B 16.30 +7.20 11 9.10 5 117 2175 9.40 16.30B 8.20A 16.00 15.60 +6.90 210 8.70 3 893 2180 13.50 15.50B 7.80A 15.50B 14.90 +6.70 23 8.20 22 84 2185 ---- 14.80B 7.40A 7.40A 14.30 +6.50 1 7.80 4 166 2190 13.90 14.20B 7.10A 14.10B 13.60 +6.20 10 7.40 5 67 2195 10.40 13.50B 6.80A 13.50B 13.00 +5.90 9 7.10 3 129 2200 6.40 12.90B 6.40 12.50A 12.40 +5.70 513 6.70 44 4898 2205 11.70 12.30B 6.10A 12.00A 11.90 +5.50 6 6.40 1 79 2210 8.80 11.80B 5.90A 9.90A 11.40 +5.30 8 6.10 5 95 2215 ---- 11.30B 5.50A 5.50A 10.90 +5.10 2 5.80 2 328 2220 5.40 10.70B 5.30A 10.70B 10.40 +4.90 5 5.50 12 43 2225 10.30 10.30 5.00A 10.30 9.90 +4.60 37 5.30 7 557 2230 ---- 9.80B 4.80A 4.80A 9.50 +4.50 1 5.00 7 74 2235 ---- 9.40B 4.60A 4.60A 9.10 +4.30 3 4.80 177 2240 ---- 9.00B 4.40A 4.40A 8.70 +4.10 2 4.60 77 2245 ---- 8.60B 4.20A 4.20A 8.30 +3.90 1 4.40 6 17 2250 4.60 8.20 4.00A 8.20 8.00 +3.80 388 4.20 169 2365 2255 7.20 7.90B 3.80A 7.90B 7.60 +3.60 3 4.00 5 29 2260 ---- 7.50B 3.70A 3.70A 7.30 +3.50 3.80 2 30 2265 4.00 7.20B 3.50A 7.20B 7.00 +3.40 1 3.60 3 84 2270 ---- 6.90B 3.40A 3.40A 6.70 +3.20 3.50 2 202 2275 6.20 6.60B 3.20A 6.50B 6.40 +3.10 94 3.30 7 1473 2280 ---- 6.30B 3.10A 3.10A 6.20 +3.00 3 3.20 2 41 2290 4.50 5.80B 2.80A 5.70 5.70 +2.80 6 2.90 5 44 2300 2.60 5.40 2.60 5.30 5.20 +2.50 359 2.70 124 4386 2310 ---- 4.90B 2.40A 2.40A 4.80 +2.30 6 2.50 2 41 2320 ---- 4.50B 2.20A 2.20A 4.40 +2.10 1 2.30 3 61 2325 2.20 4.30B 2.10A 4.30B 4.30 +2.10 9 2.20 163 2330 2.60 4.20B 2.60 4.10 4.10 +2.00 6 2.10 4 83 2340 3.40 3.80B 1.90A 3.30A 3.80 +1.80 5 2.00 13 75 2350 2.30 3.50 2.30 3.50 3.50 +1.70 15 1.80 82 771 2360 2.90 3.30B 2.80 3.30B 3.20 +1.50 11 1.70 20 2370 2.60 3.00B 2.60 3.00B 3.00 +1.40 5 1.60 131 2375 2.50 3.10 2.50 3.10 2.90 +1.40 4 1.50 5 57 2380 1.40 2.80B 1.40 2.80B 2.80 +1.30 1 1.50 1 89 2400 1.50 2.60 1.50 2.50 2.40 +1.10 125 1.30 21 841 2425 1.80 2.00 1.80 2.00 2.10 +1.00 9 1.10 1 104 2450 1.20 1.80 1.20 1.80 1.80 +.90 231 .90 3 5393 2475 1.20 1.50B 1.20 1.50B 1.50 +.70 31 .80 7 134 2500 1.30 1.30 1.30 1.30 1.30 +.60 138 .70 44 1334 2525 ---- 1.10B ---- 1.10B 1.20 +.60 .60 1 37 2550 ---- 1.00B ---- .90B 1.00 +.50 .50 4 406 2575 .90 .90 .90 .90 .90 +.40 31 .50 40 450 2700 ---- .50B ---- .50B .60 +.30 42 .30 12 662 3000 ---- ---- ---- ---- .30 +.10 .20 20 336 OG AUG23 Gold Option CALL 1200 ---- 846.10B 808.20A 808.20A 842.50 +31.10 811.40 1225 ---- 820.60B 783.20A 783.20A 817.50 +31.10 786.40 1250 ---- 796.00B 758.20A 758.20A 792.50 +31.10 761.40 1275 ---- 770.70B 733.20A 733.20A 767.50 +31.10 736.40 1300 ---- 746.10B 708.00A 708.00A 742.50 +31.10 711.40 1325 ---- 720.70B 683.00A 683.00A 717.50 +31.10 686.40 1350 ---- 696.40B 658.00A 658.00A 692.50 +31.10 661.40 1375 ---- 670.70B 633.00A 633.00A 667.50 +31.10 636.40 1390 ---- 655.70B 618.30A 618.30A 652.50 +31.10 621.40 1400 ---- 646.20B 608.20A 608.20A 642.50 +31.10 611.40 1410 ---- 635.60B 598.30A 598.30A 632.50 +31.10 601.40 1420 ---- 625.60B 588.20A 588.20A 622.50 +31.10 591.40 1425 ---- 620.70B 583.00A 583.00A 617.50 +31.10 586.40 1430 ---- 615.60B 578.20A 578.20A 612.50 +31.10 581.40 1440 ---- 605.70B 568.30A 568.30A 602.50 +31.10 571.40 1450 ---- 596.20B 558.00A 558.00A 592.50 +31.10 561.40 1 1 1460 ---- 585.70B 548.30A 548.30A 582.50 +31.10 551.40 1 1 1470 ---- 575.70B 538.20A 538.20A 572.50 +31.10 541.40 1475 ---- 570.80B 533.20A 533.20A 567.50 +31.10 536.40 1480 ---- 565.70B 528.20A 528.20A 562.50 +31.10 531.40 1490 ---- 555.70B 518.30A 518.30A 552.50 +31.10 521.40 1495 ---- 550.70B 513.20A 513.20A 547.50 +31.10 516.40 1500 ---- 546.10B 508.20A 508.20A 542.50 +31.10 511.40 1505 ---- 540.70B 503.20A 503.20A 537.50 +31.10 506.40 1510 ---- 535.70B 498.20A 498.20A 532.50 +31.10 501.40 1515 ---- 530.70B 493.20A 493.20A 527.50 +31.10 496.40 1520 ---- 525.70B 488.20A 488.20A 522.50 +31.10 491.40 1525 ---- 520.70B 483.20A 483.20A 517.50 +31.10 486.40 1530 ---- 515.80B 478.20A 478.20A 512.50 +31.10 481.40 1535 ---- 510.70B 473.30A 473.30A 507.50 +31.10 476.40 1540 ---- 505.70B 468.20A 468.20A 502.50 +31.10 471.40 1545 ---- 500.70B 463.20A 463.20A 497.50 +31.10 466.40 1550 ---- 496.30B 458.20A 458.20A 492.50 +31.10 461.40 1555 ---- 490.70B 453.20A 453.20A 487.50 +31.10 456.40 1560 ---- 485.70B 448.20A 448.20A 482.50 +31.10 451.40 1565 ---- 480.70B 443.30A 443.30A 477.50 +31.10 446.40 1570 ---- 475.80B 438.20A 438.20A 472.50 +31.10 441.40 1575 ---- 470.80B 433.20A 433.20A 467.50 +31.10 436.40 1580 ---- 465.70B 428.20A 428.20A 462.50 +31.10 431.40 1585 ---- 460.70B 423.20A 423.20A 457.50 +31.10 426.40 1590 ---- 455.80B 418.20A 418.20A 452.50 +31.10 421.40 1595 ---- 450.70B 413.20A 413.20A 447.50 +31.10 416.40 1600 ---- 446.30B 408.20A 408.20A 442.50 +31.10 411.40 1605 ---- 440.80B 403.30A 403.30A 437.50 +31.10 406.40 1610 ---- 435.70B 398.30A 398.30A 432.50 +31.10 401.40 1615 ---- 430.70B 393.20A 393.20A 427.50 +31.10 396.40 1620 ---- 425.80B 388.20A 388.20A 422.50 +31.10 391.40 1625 ---- 420.80B 383.10A 383.10A 417.50 +31.10 386.40 1630 ---- 415.70B 378.20A 378.20A 412.50 +31.10 381.40 1635 ---- 410.80B 373.20A 373.20A 407.50 +31.10 376.40 1640 ---- 405.70B 368.30A 368.30A 402.50 +31.10 371.40 1645 ---- 400.80B 363.30A 363.30A 397.50 +31.10 366.40 1650 ---- 396.60B 358.20A 358.20A 392.50 +31.10 361.40 66 1655 ---- 390.80B 353.30A 353.30A 387.50 +31.10 356.40 1660 ---- 385.80B 348.30A 348.30A 382.50 +31.10 351.40 1665 ---- 380.80B 343.30A 343.30A 377.50 +31.10 346.40 1 1670 ---- 375.80B 338.30A 338.30A 372.50 +31.10 341.40 1675 ---- 370.90B 331.20A 331.20A 367.50 +31.10 336.40 83 1680 ---- 365.80B 328.20A 328.20A 362.50 +31.10 331.40 1685 ---- 360.80B 323.20A 323.20A 357.50 +31.10 326.40 1690 ---- 355.80B 318.30A 318.30A 352.50 +31.00 321.50 1695 ---- 350.80B 313.40A 313.40A 347.50 +31.00 316.50 1700 320.90 347.50B 306.40A 324.80A 342.60 +31.10 2 311.50 484 1705 ---- 341.00B 303.40A 303.40A 337.60 +31.00 306.60 1710 ---- 336.10B 298.50A 298.50A 332.60 +31.00 301.60 1715 ---- 331.10B 293.60A 293.60A 327.70 +31.00 296.70 115 1720 ---- 326.20B 288.60A 288.60A 322.70 +31.00 291.70 4 1725 ---- 322.70B 281.80A 281.80A 317.80 +31.00 286.80 49 1730 ---- 316.30B 278.80A 278.80A 312.90 +31.00 281.90 1735 ---- 311.40B 273.90A 273.90A 307.90 +30.90 277.00 109 1740 ---- 306.40B 269.10A 269.10A 303.00 +30.90 272.10 1745 ---- 301.50B 264.20A 264.20A 298.10 +30.90 267.20 66 1750 ---- 298.10B 257.40A 257.40A 293.20 +30.90 262.30 465 1755 ---- 291.70B 254.40A 254.40A 288.30 +30.80 257.50 1 1760 ---- 286.90B 249.80A 249.80A 283.50 +30.90 252.60 4 1765 ---- 282.00B 244.80A 244.80A 278.60 +30.80 247.80 3 1770 ---- 277.10B 240.00A 240.00A 273.70 +30.70 243.00 4 1775 ---- 273.70B 233.20A 233.20A 268.90 +30.70 238.20 874 1780 ---- 267.50B 230.40A 230.40A 264.10 +30.70 233.40 5 1785 ---- 262.60B 225.60A 225.60A 259.30 +30.70 228.60 1790 ---- 257.80B 220.90A 220.90A 254.50 +30.60 223.90 2 1795 ---- 253.20B 216.20A 216.20A 249.70 +30.50 219.20 2 1800 ---- 249.70B 209.60A 209.60A 244.90 +30.40 214.50 2 120 1805 ---- 243.50B 206.70A 206.70A 240.20 +30.40 209.80 1 1810 ---- 238.70B 202.00A 202.00A 235.40 +30.30 205.10 5 1815 ---- 234.20B 197.40A 197.40A 230.70 +30.20 200.50 10 1820 ---- 229.30B 193.00A 193.00A 226.00 +30.10 195.90 1825 ---- 226.00B 186.50A 186.50A 221.30 +30.00 191.30 141 1830 ---- 220.00B 183.60A 183.60A 216.70 +29.90 186.80 1123 1835 ---- 215.50B 177.40A 177.40A 212.10 +29.80 182.30 5 1840 ---- 210.70B 172.90A 172.90A 207.50 +29.70 177.80 1 1845 ---- 206.30B 168.50A 168.50A 202.90 +29.50 173.40 1850 ---- 202.80B 164.10A 164.10A 198.40 +29.40 169.00 893 1855 ---- 197.40B 159.80A 159.80A 193.90 +29.30 164.60 28 1860 ---- 193.90B 155.50A 155.50A 189.40 +29.10 160.30 385 1865 ---- 189.30B 151.20A 151.20A 185.00 +29.00 156.00 1870 ---- 184.90B 147.00A 147.00A 180.50 +28.70 151.80 14 1875 ---- 180.50B 142.90A 142.90A 176.20 +28.60 147.60 388 1880 ---- 176.20B 138.70A 138.70A 171.90 +28.50 143.40 34 1885 ---- 171.80B 134.70A 134.70A 167.60 +28.30 139.30 9 1890 ---- 167.50B 130.70A 130.70A 163.30 +28.00 135.30 95 1895 ---- 163.20B 126.80A 126.80A 159.10 +27.80 131.30 5 1900 ---- 159.10B 122.90A 122.90A 155.00 +27.70 127.30 1441 1905 ---- 154.90B 119.10A 119.10A 150.90 +27.50 123.40 31 1910 ---- 150.80B 115.40A 115.40A 146.80 +27.20 119.60 227 1915 ---- 146.70B 111.70A 111.70A 142.80 +26.90 115.90 174 1920 ---- 142.80B 108.10A 108.10A 138.90 +26.70 112.20 254 1925 ---- 138.90B 104.60A 104.60A 135.00 +26.40 108.60 269 1930 ---- 135.00B 101.20A 101.20A 131.10 +26.00 105.10 2 1935 ---- 131.20B 97.80A 97.80A 127.40 +25.70 101.70 144 1940 ---- 127.30B 94.50A 94.50A 123.70 +25.40 98.30 59 1945 ---- 123.60B 91.30A 91.30A 120.00 +25.00 95.00 167 1950 ---- 120.10B 88.20A 88.20A 116.40 +24.50 91.90 4 1527 1955 ---- 116.60B 85.10A 85.10A 112.90 +24.20 88.70 300 1960 ---- 113.10B 82.20A 82.20A 109.50 +23.80 85.70 490 1965 ---- 109.70B 79.30A 79.30A 106.20 +23.50 82.70 352 1970 ---- 106.30B 76.50A 76.50A 102.90 +23.10 79.80 382 1975 ---- 103.00B 73.70A 73.70A 99.70 +22.70 10 77.00 4 646 1980 92.70 99.80B 71.00A 99.20B 96.50 +22.20 8 74.30 155 1985 ---- 96.70B 68.50A 68.50A 93.50 +21.90 71.60 1 79 1990 ---- 93.60B 66.00A 66.00A 90.50 +21.50 2 69.00 7 127 1995 ---- 90.70B 63.50A 63.50A 87.60 +21.10 66.50 58 2000 ---- 87.70B 61.20A 61.20A 84.80 +20.80 12 64.00 2 3682 2005 ---- 84.90B 58.90A 58.90A 82.00 +20.40 61.60 137 2010 ---- 82.10B 56.70A 56.70A 79.30 +20.00 59.30 129 2015 68.10 79.50B 54.30A 79.50B 76.70 +19.60 3 57.10 1 66 2020 ---- 76.80B 52.30A 52.30A 74.20 +19.20 108 55.00 12 107 2025 68.10 74.30B 50.30A 68.90A 71.70 +18.80 5 52.90 10 1764 2030 ---- 71.80B 48.40A 48.40A 69.40 +18.50 50.90 26 149 2035 ---- 69.40B 46.50A 46.50A 67.00 +18.10 48.90 27 2040 ---- 67.10B 44.80A 44.80A 64.80 +17.70 47.10 246 2045 ---- 64.80B 43.00A 43.00A 62.60 +17.30 45.30 138 2050 ---- 62.60B 41.40A 41.40A 60.50 +17.00 488 43.50 147 982 2055 59.10 60.50B 39.80A 57.50A 58.40 +16.60 1 41.80 80 2060 ---- 58.50B 38.20A 38.20A 56.40 +16.20 40.20 321 2065 ---- 56.50B 36.80A 36.80A 54.50 +15.80 38.70 329 2070 48.00 54.50B 35.30A 54.50B 52.60 +15.40 14 37.20 123 2075 52.50 53.00 34.00A 50.00A 50.80 +15.10 8 35.70 3 1724 2080 50.70 50.90B 32.60A 50.90B 49.10 +14.70 58 34.40 303 2085 48.10 49.10B 31.40A 46.60A 47.40 +14.40 7 33.00 69 2090 ---- 47.40B 30.20A 30.20A 45.70 +14.00 37 31.70 99 2095 ---- 45.80B 29.00A 29.00A 44.10 +13.60 30.50 96 2100 33.50 44.20B 27.90A 44.10B 42.60 +13.30 82 29.30 132 8963 2105 ---- 42.60B 26.80A 26.80A 41.10 +12.90 28.20 61 2110 ---- 41.20B 25.70A 25.70A 39.70 +12.60 27.10 9 3019 2115 ---- 39.70B 24.80A 24.80A 38.30 +12.20 26.10 68 2120 24.10 38.30B 23.80A 38.20B 37.00 +12.00 11 25.00 5 98 2125 37.00 37.00 22.90A 35.00A 35.70 +11.60 14 24.10 1164 2130 ---- 35.70B 22.00A 22.00A 34.50 +11.40 23.10 6 96 2135 30.70 34.40B 21.20A 30.60A 33.20 +10.90 8 22.30 115 2140 32.60 33.20B 20.30A 31.60A 32.10 +10.70 6 21.40 6 56 2145 31.30 32.10B 19.60A 30.50A 31.00 +10.40 5 20.60 25 2150 19.60 30.90B 18.80A 30.90B 29.90 +10.10 1580 19.80 77 2431 2155 26.50 29.80B 18.10A 28.30A 28.90 +9.90 20 19.00 9 110 2160 25.40 28.80B 17.40A 28.80B 27.90 +9.60 1 18.30 12 197 2165 ---- 27.80B 16.80A 16.80A 26.90 +9.30 17.60 68 2170 ---- 26.80B 16.10A 16.10A 26.00 +9.10 16.90 107 2175 17.10 25.90B 15.50A 16.90A 25.10 +8.80 6 16.30 3 439 2180 16.50 25.00B 14.90A 16.20A 24.20 +8.50 1 15.70 933 2185 ---- 24.10B 14.40A 14.40A 23.40 +8.30 15.10 44 2190 22.40 23.30B 13.90A 22.20A 22.60 +8.10 12 14.50 27 2195 22.00 22.50B 13.30A 21.50A 21.80 +7.80 7 14.00 4 29 2200 19.30 21.70B 12.90A 20.70A 21.00 +7.50 268 13.50 26 4365 2205 13.70 21.00B 12.40A 21.00B 20.30 +7.30 3 13.00 1 24 2210 13.20 20.20B 11.90A 20.20B 19.60 +7.10 12 12.50 70 2215 ---- 19.50B 11.50A 11.50A 18.90 +6.90 12.00 2 13 2220 ---- 18.80B 11.10A 11.10A 18.30 +6.70 11.60 119 2225 11.80 18.20B 10.70A 18.20B 17.70 +6.60 4 11.10 1303 2230 ---- 17.60B 10.30A 10.30A 17.10 +6.40 10.70 178 2235 ---- 17.00B 9.90A 9.90A 16.50 +6.20 1 10.30 17 2240 ---- 16.40B 9.60A 9.60A 15.90 +5.90 1 10.00 423 2245 15.00 15.90B 9.20A 15.90B 15.40 +5.80 4 9.60 25 2250 14.90 15.30B 8.90A 14.70A 14.90 +5.60 4 9.30 6214 2255 ---- 14.80B 8.60A 8.60A 14.40 +5.50 8.90 34 2260 ---- 14.30B 8.40A 8.40A 13.90 +5.30 1 8.60 43 2265 ---- 13.80B 8.00A 8.00A 13.50 +5.20 8.30 3 12 2270 ---- 13.40B 7.70A 7.70A 13.00 +5.00 8.00 13 2275 ---- 12.90B 7.50A 7.50A 12.60 +4.90 7.70 246 2280 ---- 12.50B 7.20A 7.20A 12.20 +4.70 7.50 1 117 2290 ---- 11.70B 6.80A 6.80A 11.40 +4.50 6.90 2 94 2300 6.90 10.90B 6.40A 10.60A 10.70 +4.20 47 6.50 27 1048 2310 6.40 10.30B 6.40 10.30B 10.00 +4.00 9 6.00 4 76 2320 9.10 9.60B 5.60A 9.60B 9.40 +3.70 7 5.70 1 14 2325 9.20 9.30B 5.40A 9.00A 9.10 +3.60 2 5.50 1 108 2330 ---- 9.00B 5.20A 5.20A 8.80 +3.50 5.30 24 2340 ---- 8.40B ---- 8.40B 8.30 +3.40 4.90 1 22 2350 ---- 7.90B ---- 7.90B 7.80 +3.20 4.60 9 146 2360 ---- 7.50B ---- 7.50B 7.30 +3.00 3 4.30 1 46 2370 6.30 7.00B 6.30 7.00B 6.90 +2.80 2 4.10 3 2375 6.90 6.90 3.90A 6.90 6.70 +2.70 4 4.00 1 238 2380 6.10 6.60 6.10 6.50A 6.50 +2.70 2 3.80 1 77 2400 4.70 5.80B 4.70 5.80B 5.80 +2.40 75 3.40 21 1233 2425 4.70 5.10B 4.70 5.10B 5.00 +2.10 2 2.90 253 2450 2.70 4.40B 2.70 4.40B 4.40 +1.80 20 2.60 7 1288 2475 ---- 3.80B ---- 3.80B 3.80 +1.60 1 2.20 7 232 2500 2.60 3.40B 2.60 3.40B 3.40 +1.40 127 2.00 15 1995 2525 ---- 3.00B ---- 3.00B 3.00 +1.20 1.80 2 222 2550 ---- 2.60B ---- 2.60B 2.70 +1.10 1.60 335 2575 1.90 2.30B 1.90 2.30B 2.40 +1.00 2 1.40 887 2600 2.00 2.10 2.00 2.10 2.10 +.80 58 1.30 3 545 3000 .60 .60 .60 .60 .70 +.30 39 .40 1 1392 4000 ---- ---- ---- ---- .20 UNCH .20 512 OG SEP23 Gold Option CALL 1200 ---- 864.60B 827.10A 827.10A 861.40 +31.20 830.20 2 1225 ---- 839.00B 802.00A 802.00A 836.40 +31.20 805.20 1250 ---- 814.60B 777.10A 777.10A 811.40 +31.20 780.20 1 1275 ---- 788.90B 752.10A 752.10A 786.40 +31.20 755.20 1300 ---- 764.60B 726.50A 726.50A 761.40 +31.20 730.20 1325 ---- 739.00B 702.00A 702.00A 736.40 +31.20 705.20 1350 ---- 714.90B 677.00A 677.00A 711.40 +31.20 680.20 1 1375 ---- 689.00B 652.10A 652.10A 686.40 +31.20 655.20 1 1400 ---- 664.70B 626.50A 626.50A 661.40 +31.20 630.20 1410 ---- 653.90B 617.10A 617.10A 651.40 +31.20 620.20 1420 ---- 644.10B 607.10A 607.10A 641.40 +31.20 610.20 1425 ---- 639.00B 602.00A 602.00A 636.40 +31.20 605.20 1430 ---- 634.00B 597.10A 597.10A 631.40 +31.20 600.20 1440 ---- 624.10B 587.10A 587.10A 621.40 +31.20 590.20 1450 ---- 614.60B 577.00A 577.00A 611.40 +31.20 580.20 2 1460 ---- 604.10B 567.30A 567.30A 601.40 +31.20 570.20 1470 ---- 594.00B 557.10A 557.10A 591.40 +31.20 560.20 1475 ---- 589.10B 552.00A 552.00A 586.40 +31.20 555.20 1480 ---- 584.00B 547.10A 547.10A 581.40 +31.20 550.20 1490 ---- 574.10B 537.10A 537.10A 571.40 +31.20 540.20 1500 ---- 564.70B 526.50A 526.50A 561.40 +31.20 530.20 1505 ---- 559.00B 522.10A 522.10A 556.40 +31.20 525.20 1510 ---- 554.00B 517.30A 517.30A 551.40 +31.20 520.20 1515 ---- 549.00B 512.10A 512.10A 546.40 +31.20 515.20 1520 ---- 544.00B 507.10A 507.10A 541.40 +31.20 510.20 1525 ---- 539.10B 502.00A 502.00A 536.40 +31.20 505.20 1530 ---- 534.00B 497.10A 497.10A 531.40 +31.20 500.20 1535 ---- 529.00B 492.10A 492.10A 526.40 +31.20 495.20 1540 ---- 524.00B 487.10A 487.10A 521.40 +31.20 490.20 1545 ---- 519.20B 482.10A 482.10A 516.40 +31.20 485.20 1550 ---- 514.90B 476.50A 476.50A 511.40 +31.20 480.20 1555 ---- 509.00B 472.10A 472.10A 506.40 +31.20 475.20 1560 ---- 504.10B 467.20A 467.20A 501.40 +31.20 470.20 1565 ---- 499.10B 462.10A 462.10A 496.40 +31.20 465.20 1570 ---- 494.10B 457.10A 457.10A 491.40 +31.20 460.20 1575 ---- 489.10B 452.10A 452.10A 486.40 +31.20 455.20 1580 ---- 484.10B 447.10A 447.10A 481.40 +31.20 450.20 1585 ---- 479.10B 442.20A 442.20A 476.40 +31.20 445.20 1 1590 ---- 474.10B 437.10A 437.10A 471.40 +31.20 440.20 1595 ---- 469.10B 432.10A 432.10A 466.40 +31.20 435.20 1600 ---- 465.00B 426.50A 426.50A 461.40 +31.20 430.20 1605 ---- 459.10B 422.10A 422.10A 456.40 +31.20 425.20 1610 ---- 454.10B 417.10A 417.10A 451.40 +31.20 420.20 1615 ---- 449.10B 412.10A 412.10A 446.40 +31.20 415.20 1 1620 ---- 444.10B 407.10A 407.10A 441.40 +31.20 410.20 1625 ---- 439.20B 402.10A 402.10A 436.40 +31.20 405.20 1630 ---- 434.10B 397.10A 397.10A 431.40 +31.20 400.20 1635 ---- 429.10B 392.10A 392.10A 426.40 +31.20 395.20 1640 ---- 424.10B 387.10A 387.10A 421.40 +31.20 390.20 1645 ---- 419.20B 382.30A 382.30A 416.40 +31.20 385.20 1650 ---- 415.00B 375.20A 375.20A 411.40 +31.20 380.20 1655 ---- 409.20B 372.20A 372.20A 406.40 +31.20 375.20 1660 ---- 404.20B 367.30A 367.30A 401.40 +31.20 370.20 1665 ---- 399.20B 362.20A 362.20A 396.40 +31.20 365.20 1670 ---- 394.30B 357.30A 357.30A 391.40 +31.10 360.30 1675 ---- 391.00B 350.40A 350.40A 386.50 +31.20 355.30 6 1680 ---- 384.30B 347.40A 347.40A 381.50 +31.10 350.40 1685 ---- 379.30B 342.50A 342.50A 376.50 +31.10 345.40 1690 ---- 374.40B 337.40A 337.40A 371.60 +31.10 340.50 1695 ---- 369.50B 332.50A 332.50A 366.60 +31.00 335.60 1 1700 ---- 366.30B 325.80A 325.80A 361.70 +31.10 330.60 16 1705 ---- 359.70B 322.70A 322.70A 356.80 +31.10 325.70 1710 ---- 354.70B 317.80A 317.80A 351.90 +31.10 320.80 1715 ---- 349.80B 313.00A 313.00A 347.00 +31.00 316.00 1720 ---- 345.10B 308.10A 308.10A 342.10 +31.00 311.10 1725 ---- 341.70B 301.50A 301.50A 337.20 +31.00 306.20 1730 ---- 335.20B 298.50A 298.50A 332.30 +30.90 301.40 1735 ---- 330.40B 293.70A 293.70A 327.40 +30.80 296.60 1740 ---- 325.50B 288.80A 288.80A 322.60 +30.90 291.70 1 1745 ---- 320.70B 284.00A 284.00A 317.80 +30.90 286.90 1750 ---- 317.40B 277.50A 277.50A 312.90 +30.80 282.10 14 1755 ---- 311.10B 274.40A 274.40A 308.10 +30.80 277.30 1760 ---- 306.30B 269.70A 269.70A 303.30 +30.70 272.60 1 1765 ---- 301.50B 264.90A 264.90A 298.50 +30.70 267.80 1770 ---- 296.70B 260.10A 260.10A 293.70 +30.60 263.10 1 1775 ---- 293.40B 253.80A 253.80A 289.00 +30.60 258.40 1 1780 ---- 287.20B 250.80A 250.80A 284.20 +30.50 253.70 1 1785 ---- 282.40B 246.10A 246.10A 279.50 +30.50 249.00 16 1790 ---- 277.70B 241.60A 241.60A 274.80 +30.40 244.40 3 1795 ---- 273.10B 236.80A 236.80A 270.10 +30.30 239.80 7 1800 ---- 269.70B 230.50A 230.50A 265.40 +30.20 235.20 3058 1805 ---- 263.90B 227.50A 227.50A 260.80 +30.20 230.60 1810 ---- 259.10B 223.00A 223.00A 256.10 +30.10 226.00 4 1815 ---- 254.40B 216.90A 216.90A 251.50 +30.00 221.50 1820 ---- 249.90B 212.40A 212.40A 246.90 +29.90 217.00 10 1825 ---- 246.60B 208.00A 208.00A 242.40 +29.90 212.50 1 1830 ---- 240.70B 203.50A 203.50A 237.80 +29.70 208.10 1835 ---- 236.40B 199.10A 199.10A 233.30 +29.70 203.60 1840 ---- 233.00B 194.80A 194.80A 228.80 +29.50 199.30 1845 ---- 228.50B 190.50A 190.50A 224.30 +29.40 194.90 1850 ---- 224.10B 186.20A 186.20A 219.90 +29.30 190.60 5026 1855 ---- 219.60B 181.90A 181.90A 215.50 +29.20 186.30 1860 ---- 215.20B 177.70A 177.70A 211.10 +29.00 182.10 1 1865 ---- 210.90B 173.50A 173.50A 206.80 +28.90 177.90 1870 ---- 206.50B 169.40A 169.40A 202.50 +28.80 173.70 1 1875 ---- 202.20B 165.30A 165.30A 198.20 +28.60 169.60 97 1880 ---- 197.90B 161.30A 161.30A 194.00 +28.40 165.60 252 1885 ---- 193.70B 157.30A 157.30A 189.80 +28.30 161.50 12 1890 ---- 189.50B 153.40A 153.40A 185.60 +28.00 157.60 25 1895 ---- 185.50B 149.50A 149.50A 181.50 +27.90 153.60 68 1900 ---- 181.40B 145.70A 145.70A 177.50 +27.70 10 149.80 173 1905 ---- 177.20B 141.90A 141.90A 173.40 +27.40 146.00 15 1910 ---- 173.30B 138.20A 138.20A 169.50 +27.30 142.20 25 1915 161.60 169.20B 134.60A 169.20B 165.50 +27.00 2 138.50 2 220 1920 ---- 165.40B 131.00A 131.00A 161.70 +26.80 134.90 42 1925 ---- 161.40B 127.50A 127.50A 157.80 +26.50 131.30 6 1930 ---- 157.70B 124.00A 124.00A 154.10 +26.40 127.70 203 1935 ---- 153.90B 120.60A 120.60A 150.30 +26.00 124.30 703 1940 ---- 150.20B 117.20A 117.20A 146.70 +25.80 120.90 2 1945 ---- 146.40B 114.00A 114.00A 143.10 +25.50 117.60 16 1950 ---- 143.00B 110.80A 110.80A 139.50 +25.20 114.30 459 1955 ---- 139.40B 107.60A 107.60A 136.00 +24.90 111.10 42 1960 ---- 135.90B 104.60A 104.60A 132.60 +24.60 108.00 1965 ---- 132.50B 101.60A 101.60A 129.20 +24.30 104.90 1970 ---- 129.10B 98.60A 98.60A 125.90 +24.00 101.90 230 1975 ---- 125.80B 95.80A 95.80A 122.60 +23.70 98.90 752 1980 ---- 122.50B 93.00A 93.00A 119.40 +23.30 96.10 3 3 1985 ---- 119.30B 90.20A 90.20A 116.30 +23.00 93.30 1 1990 110.30 116.20B 87.60A 109.20A 113.20 +22.70 1 90.50 107 1995 ---- 113.10B 85.00A 85.00A 110.20 +22.30 87.90 3 60 2000 87.00 110.20B 82.40A 106.30A 107.30 +22.00 12 85.30 30 9030 2005 ---- 107.20B 80.00A 80.00A 104.40 +21.70 82.70 3 22 2010 ---- 104.30B 77.50A 77.50A 101.60 +21.30 80.30 25 2015 ---- 101.50B 75.10A 75.10A 98.80 +21.00 77.80 181 2020 ---- 98.80B 72.90A 72.90A 96.10 +20.60 75.50 84 2025 ---- 96.10B 70.60A 70.60A 93.50 +20.30 73.20 5 1187 2030 78.50 93.50B 68.50A 93.50B 90.90 +19.90 17 71.00 76 2035 ---- 90.90B 66.20A 66.20A 88.40 +19.60 68.80 7 46 2040 ---- 88.40B 64.20A 64.20A 86.00 +19.30 66.70 2 74 2045 84.60 86.00B 62.20A 85.80B 83.60 +18.90 5 64.70 1 105 2050 62.20 83.60B 60.30A 83.60B 81.30 +18.60 4 62.70 25 2477 2055 ---- 81.30B 58.40A 58.40A 79.00 +18.20 60.80 25 2060 ---- 79.00B 56.60A 56.60A 76.80 +17.90 3 58.90 1391 2065 ---- 76.80B 54.90A 54.90A 74.70 +17.60 57.10 267 2070 70.60 74.70B 53.20A 70.00A 72.60 +17.30 4 55.30 3 5 2075 ---- 72.60B 51.50A 51.50A 70.60 +17.00 53.60 423 2080 ---- 70.60B 49.90A 49.90A 68.60 +16.60 52.00 74 2085 ---- 68.60B 48.40A 48.40A 66.70 +16.30 50.40 301 2090 64.20 66.60B 46.90A 63.90A 64.80 +16.00 1 48.80 5 2095 ---- 64.80B 45.40A 45.40A 63.00 +15.70 47.30 9 2100 54.20 63.00B 44.00A 63.00B 61.20 +15.40 30 45.80 23 3398 2105 ---- 61.20B 42.70A 42.70A 59.50 +15.10 44.40 24 2110 ---- 59.50B 41.30A 41.30A 57.80 +14.80 43.00 88 2115 ---- 57.80B 40.00A 40.00A 56.20 +14.50 41.70 13 2120 ---- 56.20B 38.80A 38.80A 54.60 +14.20 40.40 22 2125 ---- 54.60B 37.60A 37.60A 53.10 +13.90 39.20 1165 2130 ---- 53.10B 36.40A 36.40A 51.60 +13.70 37.90 27 2135 47.10 51.60B 35.30A 51.60B 50.10 +13.30 10 36.80 493 2140 ---- 50.10B 34.20A 34.20A 48.70 +13.10 35.60 12 2145 ---- 48.70B 33.20A 33.20A 47.30 +12.80 34.50 10 2150 37.60 47.30B 32.10A 46.30A 46.00 +12.50 336 33.50 1016 9665 2155 ---- 45.90B 31.20A 31.20A 44.70 +12.20 32.50 93 2160 ---- 44.70B 30.20A 30.20A 43.40 +11.90 31.50 1 14 2165 ---- 43.40B 29.30A 29.30A 42.20 +11.70 30.50 13 2170 ---- 42.20B 28.40A 28.40A 41.00 +11.40 29.60 725 2175 ---- 41.00B 27.50A 27.50A 39.90 +11.20 5 28.70 18 2971 2180 ---- 39.90B 26.70A 26.70A 38.80 +11.00 27.80 7 38 2185 ---- 38.70B 25.90A 25.90A 37.70 +10.80 26.90 261 2190 ---- 37.70B 25.10A 25.10A 36.60 +10.50 26.10 15 2195 ---- 36.60B 24.30A 24.30A 35.60 +10.30 25.30 6 2200 32.70 35.60B 23.60A 32.10A 34.60 +10.00 266 24.60 14 3624 2205 ---- 34.60B 22.90A 22.90A 33.60 +9.80 23.80 2 2210 ---- 33.60B 22.20A 22.20A 32.70 +9.60 44 23.10 73 2215 ---- 32.60B 21.50A 21.50A 31.80 +9.40 22.40 54 2220 ---- 31.70B 20.90A 20.90A 30.90 +9.20 21.70 4 2225 ---- 30.90B 20.30A 20.30A 30.00 +8.90 30 21.10 304 2230 ---- 30.00B 19.70A 19.70A 29.20 +8.70 20.50 2235 ---- 29.20B 19.10A 19.10A 28.40 +8.50 19.90 14 2240 20.30 28.40B 18.50A 20.10A 27.60 +8.30 1 19.30 8 2245 ---- 27.60B 18.00A 18.00A 26.80 +8.10 18.70 2 2250 22.50 26.80B 17.50A 22.40A 26.10 +7.90 160 18.20 31 4463 2255 ---- 26.10B 17.00A 17.00A 25.40 +7.80 17.60 2260 ---- 25.40B 16.50A 16.50A 24.70 +7.60 17.10 414 2265 ---- 24.70B 16.00A 16.00A 24.00 +7.40 16.60 4 2270 ---- 24.00B 15.60A 15.60A 23.40 +7.20 2 16.20 2 24 2275 ---- 23.30B 15.10A 15.10A 22.70 +7.00 15.70 5 329 2280 ---- 22.70B 14.70A 14.70A 22.10 +6.90 15.20 2285 ---- 22.10B 14.30A 14.30A 21.50 +6.70 14.80 8 2290 ---- 21.50B 13.90A 13.90A 20.90 +6.50 14.40 1 2300 13.00 20.30 13.00 19.60A 19.80 +6.20 443 13.60 2514 4043 2310 ---- 19.30B 12.40A 12.40A 18.80 +5.90 12.90 79 2320 ---- 18.30B 11.80A 11.80A 17.80 +5.60 12.20 8 2325 14.40 17.80B 11.50A 17.80B 17.40 +5.60 3 11.80 4 31 2330 12.00 17.30B 11.20A 17.30B 16.90 +5.40 9 11.50 9 23 2340 ---- 16.40B 10.60A 10.60A 16.10 +5.20 10.90 4 2350 12.60 15.60B 10.10A 15.60B 15.20 +4.90 36 10.30 1044 2360 ---- 14.80B 9.60A 9.60A 14.50 +4.70 9.80 2370 ---- 14.10B 9.10A 9.10A 13.80 +4.50 9.30 2375 13.50 13.70B 8.90A 13.30A 13.40 +4.30 11 9.10 8 611 2380 11.00 13.40B 8.70A 13.40B 13.10 +4.30 1 8.80 46 2390 ---- 12.70B 8.20A 8.20A 12.50 +4.10 8.40 2 4 2400 ---- 12.10B 7.90A 7.90A 11.90 +3.90 4 8.00 1012 4715 2425 ---- 10.70B 7.00A 7.00A 10.60 +3.50 1 7.10 2 216 2450 9.60 9.60 6.20A 9.60 9.40 +3.10 20 6.30 2 1674 2475 7.10 8.40B 5.50A 8.40B 8.40 +2.80 1 5.60 1 708 2490 ---- 7.90B ---- 7.90B 7.90 +2.70 5.20 28 2500 7.50 7.50 7.50 7.50 7.50 +2.50 24 5.00 25 481 2525 6.30 6.70B 6.30 6.70B 6.80 +2.30 1 4.50 109 2550 4.10 6.00B 4.00A 6.00B 6.10 +2.00 23 4.10 3 824 2575 5.20 5.40B 5.20 5.40B 5.60 +1.90 3 3.70 183 2600 4.20 4.90B 4.20 4.90B 5.10 +1.80 27 3.30 2 1512 2750 2.00 2.90B 2.00 2.90B 3.00 +1.10 52 1.90 1 90 3000 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 2000 OG OCT23 Gold Option CALL 1200 ---- 863.70B 827.10A 827.10A 861.40 +31.20 830.20 1225 ---- 838.80B 802.10A 802.10A 836.40 +31.20 805.20 1250 ---- 813.60B 777.00A 777.00A 811.40 +31.20 780.20 1275 ---- 788.70B 752.00A 752.00A 786.40 +31.20 755.20 1300 ---- 763.90B 727.10A 727.10A 761.40 +31.20 730.20 1325 ---- 738.90B 702.00A 702.00A 736.40 +31.20 705.20 1350 ---- 713.70B 677.00A 677.00A 711.40 +31.20 680.20 1375 ---- 689.00B 652.10A 652.10A 686.40 +31.20 655.20 1400 ---- 664.00B 627.20A 627.20A 661.40 +31.20 630.20 1410 ---- 653.80B 617.10A 617.10A 651.40 +31.20 620.20 1420 ---- 643.80B 607.10A 607.10A 641.40 +31.20 610.20 1425 ---- 639.00B 602.00A 602.00A 636.40 +31.20 605.20 1430 ---- 633.90B 597.10A 597.10A 631.40 +31.20 600.20 1440 ---- 623.80B 587.10A 587.10A 621.40 +31.20 590.20 1450 ---- 613.90B 577.00A 577.00A 611.40 +31.20 580.20 1460 ---- 603.50B 567.10A 567.10A 601.40 +31.20 570.20 1470 ---- 594.00B 557.10A 557.10A 591.40 +31.20 560.20 1475 ---- 589.00B 552.00A 552.00A 586.40 +31.20 555.20 1480 ---- 583.50B 547.10A 547.10A 581.40 +31.20 550.20 1490 ---- 574.00B 537.10A 537.10A 571.40 +31.20 540.20 1500 ---- 564.00B 527.20A 527.20A 561.40 +31.20 530.20 1505 ---- 559.00B 522.10A 522.10A 556.40 +31.20 525.20 1510 ---- 554.00B 517.10A 517.10A 551.40 +31.20 520.20 1515 ---- 549.00B 512.10A 512.10A 546.40 +31.20 515.20 1520 ---- 544.00B 507.10A 507.10A 541.40 +31.20 510.20 1525 ---- 539.00B 502.20A 502.20A 536.40 +31.20 505.20 1530 ---- 534.00B 497.10A 497.10A 531.40 +31.20 500.20 1535 ---- 529.00B 492.10A 492.10A 526.40 +31.20 495.20 1540 ---- 523.90B 487.10A 487.10A 521.40 +31.20 490.20 1545 ---- 519.00B 482.20A 482.20A 516.40 +31.20 485.20 1550 ---- 514.20B 477.20A 477.20A 511.40 +31.20 480.20 1555 ---- 509.00B 472.10A 472.10A 506.40 +31.20 475.20 1560 ---- 503.60B 467.10A 467.10A 501.40 +31.20 470.20 1565 ---- 499.10B 462.20A 462.20A 496.40 +31.20 465.20 1570 ---- 494.10B 457.10A 457.10A 491.40 +31.20 460.20 1575 ---- 489.00B 452.00A 452.00A 486.40 +31.20 455.20 1580 ---- 483.70B 447.10A 447.10A 481.40 +31.20 450.20 1585 ---- 478.70B 442.10A 442.10A 476.40 +31.20 445.20 1590 ---- 474.10B 437.10A 437.10A 471.40 +31.20 440.20 1595 ---- 469.00B 432.20A 432.20A 466.40 +31.20 435.20 1600 ---- 464.00B 427.20A 427.20A 461.40 +31.20 430.20 6 1605 ---- 459.10B 422.20A 422.20A 456.40 +31.20 425.20 1610 ---- 454.10B 417.20A 417.20A 451.40 +31.20 420.20 1615 ---- 449.20B 412.30A 412.30A 446.40 +31.20 415.20 1620 ---- 444.20B 407.20A 407.20A 441.40 +31.20 410.20 1625 ---- 440.50B 400.20A 400.20A 436.40 +31.20 405.20 1630 ---- 434.10B 397.40A 397.40A 431.40 +31.20 400.20 1635 ---- 428.90B 392.30A 392.30A 426.40 +31.20 395.20 1640 ---- 424.30B 387.50A 387.50A 421.40 +31.10 390.30 1645 ---- 419.20B 382.40A 382.40A 416.50 +31.20 385.30 1650 ---- 416.00B 375.50A 375.50A 411.50 +31.10 380.40 1655 ---- 409.40B 372.70A 372.70A 406.60 +31.20 375.40 1660 ---- 404.30B 367.80A 367.80A 401.60 +31.10 370.50 1665 ---- 399.10B 362.80A 362.80A 396.70 +31.10 365.60 1670 ---- 394.30B 358.00A 358.00A 391.70 +31.00 360.70 1675 ---- 391.30B 351.10A 351.10A 386.80 +31.00 355.80 1680 ---- 384.70B 348.00A 348.00A 381.90 +31.00 350.90 1685 ---- 379.80B 343.10A 343.10A 377.00 +31.00 346.00 1690 ---- 374.90B 338.40A 338.40A 372.20 +31.00 341.20 1695 ---- 370.10B 333.50A 333.50A 367.30 +31.00 336.30 1700 ---- 366.90B 326.80A 326.80A 362.40 +30.90 331.50 26 1705 ---- 360.40B 323.80A 323.80A 357.60 +30.90 326.70 1 1710 ---- 355.50B 319.10A 319.10A 352.70 +30.90 321.80 1715 ---- 350.40B 314.20A 314.20A 347.90 +30.80 317.10 1720 ---- 346.10B 309.40A 309.40A 343.10 +30.80 312.30 1 1725 ---- 342.70B 302.90A 302.90A 338.30 +30.80 307.50 2 1730 ---- 336.40B 299.90A 299.90A 333.50 +30.70 302.80 5 1735 ---- 331.70B 295.30A 295.30A 328.70 +30.70 298.00 4 1740 ---- 326.90B 290.50A 290.50A 324.00 +30.70 293.30 38 1745 ---- 322.20B 285.80A 285.80A 319.20 +30.60 288.60 2 1750 ---- 319.00B 279.40A 279.40A 314.50 +30.60 283.90 8 1755 ---- 312.70B 276.40A 276.40A 309.80 +30.50 279.30 2 1760 ---- 308.00B 271.80A 271.80A 305.10 +30.50 274.60 1765 ---- 303.30B 267.20A 267.20A 300.40 +30.40 270.00 1770 ---- 298.70B 262.60A 262.60A 295.80 +30.40 265.40 1775 ---- 295.50B 256.30A 256.30A 291.10 +30.30 260.80 1780 ---- 289.40B 253.30A 253.30A 286.50 +30.20 256.30 2 1785 ---- 284.80B 248.80A 248.80A 281.90 +30.20 251.70 1790 ---- 280.20B 242.70A 242.70A 277.30 +30.10 247.20 1795 ---- 275.70B 238.30A 238.30A 272.70 +30.00 242.70 1800 ---- 272.50B 233.80A 233.80A 268.20 +29.90 238.30 58 1805 ---- 266.50B 229.40A 229.40A 263.70 +29.90 233.80 1810 ---- 263.00B 225.00A 225.00A 259.20 +29.80 229.40 1815 ---- 258.80B 220.60A 220.60A 254.70 +29.70 225.00 1820 ---- 254.30B 216.30A 216.30A 250.30 +29.60 220.70 1825 ---- 249.90B 212.00A 212.00A 245.90 +29.50 216.40 1830 ---- 245.60B 207.80A 207.80A 241.50 +29.40 212.10 1835 ---- 241.20B 203.50A 203.50A 237.10 +29.30 207.80 1840 ---- 236.70B 199.30A 199.30A 232.80 +29.20 203.60 210 1845 ---- 232.40B 195.20A 195.20A 228.50 +29.00 199.50 1850 ---- 228.10B 191.10A 191.10A 224.20 +28.90 195.30 13 1855 ---- 223.80B 187.00A 187.00A 220.00 +28.80 191.20 1860 ---- 219.70B 183.00A 183.00A 215.80 +28.60 187.20 1865 ---- 215.50B 179.00A 179.00A 211.60 +28.50 183.10 1 1870 ---- 211.40B 175.10A 175.10A 207.50 +28.30 179.20 250 1875 ---- 207.10B 171.20A 171.20A 203.40 +28.10 175.30 30 1880 ---- 203.00B 167.40A 167.40A 199.30 +27.90 171.40 1885 ---- 199.10B 163.60A 163.60A 195.30 +27.80 167.50 1890 ---- 195.10B 159.90A 159.90A 191.40 +27.60 163.80 1895 ---- 191.10B 156.20A 156.20A 187.40 +27.40 160.00 1900 ---- 187.20B 152.60A 152.60A 183.50 +27.10 156.40 74 1905 ---- 183.30B 149.00A 149.00A 179.70 +27.00 152.70 2 1910 ---- 179.50B 145.40A 145.40A 175.90 +26.70 149.20 1915 ---- 175.70B 142.00A 142.00A 172.10 +26.40 145.70 2 1920 ---- 171.90B 138.50A 138.50A 168.40 +26.20 142.20 1925 ---- 168.20B 135.20A 135.20A 164.80 +26.00 138.80 293 1930 ---- 164.60B 131.90A 131.90A 161.20 +25.80 135.40 1935 ---- 161.00B 128.60A 128.60A 157.60 +25.40 132.20 1940 ---- 157.40B 125.40A 125.40A 154.10 +25.20 128.90 1 1945 ---- 153.90B 122.30A 122.30A 150.70 +25.00 125.70 2 1950 ---- 150.40B 119.20A 119.20A 147.30 +24.70 122.60 526 1955 ---- 147.10B 116.20A 116.20A 143.90 +24.40 119.50 90 1960 ---- 143.70B 113.20A 113.20A 140.60 +24.10 116.50 40 1965 ---- 140.40B 110.40A 110.40A 137.40 +23.80 113.60 4 1970 ---- 137.20B 107.50A 107.50A 134.20 +23.50 110.70 66 1975 ---- 134.00B 104.70A 104.70A 131.10 +23.20 107.90 491 1980 ---- 130.90B 102.00A 102.00A 128.00 +22.90 105.10 14 1985 ---- 127.80B 99.40A 99.40A 125.00 +22.60 102.40 10 1990 ---- 124.80B 96.80A 96.80A 122.00 +22.30 99.70 23 1995 ---- 121.90B 94.20A 94.20A 119.10 +22.00 97.10 2 2000 ---- 119.00B 91.70A 91.70A 116.30 +21.80 94.50 530 2005 ---- 116.20B 89.30A 89.30A 113.50 +21.40 92.10 6 2010 ---- 113.40B 86.90A 86.90A 110.70 +21.10 89.60 160 2015 ---- 110.70B 84.60A 84.60A 108.10 +20.90 87.20 15 2020 ---- 108.10B 82.30A 82.30A 105.40 +20.50 84.90 47 2025 ---- 105.40B 80.10A 80.10A 102.90 +20.20 17 82.70 70 2030 ---- 102.90B 78.00A 78.00A 100.30 +19.90 80.40 151 2035 ---- 100.40B 75.90A 75.90A 97.90 +19.60 78.30 6 2040 ---- 97.90B 73.80A 73.80A 95.50 +19.30 76.20 16 336 2045 ---- 95.60B 71.80A 71.80A 93.10 +19.00 74.10 4 2050 ---- 93.20B 69.80A 69.80A 90.90 +18.80 72.10 25 593 2055 ---- 90.90B 68.00A 68.00A 88.60 +18.40 70.20 6 2060 ---- 88.70B 66.10A 66.10A 86.40 +18.10 68.30 142 2065 ---- 86.50B 64.30A 64.30A 84.30 +17.80 66.50 2070 ---- 84.40B 62.60A 62.60A 82.20 +17.50 64.70 2 2075 ---- 82.30B 60.90A 60.90A 80.20 +17.30 62.90 356 2080 ---- 80.20B 59.30A 59.30A 78.20 +17.00 61.20 205 2085 ---- 78.30B 57.70A 57.70A 76.30 +16.70 59.60 19 2090 ---- 76.30B 56.10A 56.10A 74.40 +16.50 57.90 88 2095 ---- 74.40B 54.60A 54.60A 72.60 +16.20 56.40 23 2100 ---- 72.60B 53.10A 53.10A 70.80 +15.90 54.90 1307 2105 ---- 70.80B 51.70A 51.70A 69.00 +15.60 53.40 3 2110 ---- 69.00B 50.30A 50.30A 67.30 +15.40 51.90 12 2115 ---- 67.30B 49.00A 49.00A 65.70 +15.10 50.60 11 2120 ---- 65.60B 47.70A 47.70A 64.10 +14.90 49.20 1 2125 ---- 64.00B 46.40A 46.40A 62.50 +14.60 47.90 1040 2130 ---- 62.40B 45.20A 45.20A 61.00 +14.40 46.60 1 2135 ---- 60.90B 44.00A 44.00A 59.50 +14.10 45.40 2140 ---- 59.40B 42.80A 42.80A 58.00 +13.80 44.20 60 2145 ---- 57.90B 41.70A 41.70A 56.60 +13.60 43.00 7 2150 ---- 56.50B 40.60A 40.60A 55.20 +13.40 41.80 657 2155 ---- 55.10B 39.50A 39.50A 53.90 +13.20 40.70 4 2160 ---- 53.70B 38.50A 38.50A 52.50 +12.80 39.70 3 2165 ---- 52.40B 37.50A 37.50A 51.30 +12.70 38.60 5 5 2170 ---- 51.10B 36.50A 36.50A 50.00 +12.40 37.60 11 2175 ---- 49.90B 35.50A 35.50A 48.80 +12.20 36.60 637 2180 ---- 48.60B 34.60A 34.60A 47.60 +11.90 35.70 8 2185 ---- 47.50B 33.70A 33.70A 46.40 +11.60 34.80 94 2190 ---- 46.30B 32.90A 32.90A 45.30 +11.40 33.90 78 2195 ---- 45.20B 32.00A 32.00A 44.20 +11.20 33.00 1 2200 ---- 44.10B 31.20A 31.20A 43.20 +11.10 514 32.10 61 924 2205 ---- 43.00B 30.50A 30.50A 42.10 +10.80 31.30 1 2210 ---- 42.00B 29.70A 29.70A 41.10 +10.60 30.50 2215 ---- 41.00B 29.00A 29.00A 40.10 +10.40 29.70 3 2220 ---- 40.00B 28.20A 28.20A 39.20 +10.20 29.00 27 2225 ---- 39.00B 27.50A 27.50A 38.20 +9.90 28.30 5 10 2230 ---- 38.10B 26.80A 26.80A 37.30 +9.80 27.50 2235 ---- 37.20B 26.20A 26.20A 36.40 +9.60 26.80 2240 ---- 36.20B 25.50A 25.50A 35.60 +9.40 26.20 5 16 2245 ---- 35.40B 24.90A 24.90A 34.70 +9.20 25.50 2250 ---- 34.60B 24.20A 24.20A 33.90 +9.00 24.90 890 2255 ---- 33.80B 23.70A 23.70A 33.10 +8.80 24.30 2260 ---- 33.00B 23.10A 23.10A 32.30 +8.60 23.70 422 2265 ---- 32.20B 22.60A 22.60A 31.60 +8.50 23.10 3 2270 ---- 31.40B 22.00A 22.00A 30.80 +8.30 22.50 1 10 2275 22.00 30.80B 21.40A 30.80B 30.10 +8.10 1 22.00 1460 2280 ---- 30.00B 21.00A 21.00A 29.40 +8.00 21.40 1 11 2285 ---- 29.40B 20.50A 20.50A 28.70 +7.80 20.90 2290 ---- 28.60B 20.00A 20.00A 28.10 +7.70 20.40 1 2300 ---- 27.40B 19.00A 19.00A 26.80 +7.30 19.50 9 1544 2310 ---- 26.10B 18.20A 18.20A 25.60 +7.10 18.50 49 2320 ---- 24.90B 17.40A 17.40A 24.40 +6.70 17.70 5 2325 ---- 24.30B 16.90A 16.90A 23.90 +6.60 17.30 572 2330 ---- 23.70B 16.60A 16.60A 23.40 +6.50 16.90 12 2340 ---- 22.70B 15.80A 15.80A 22.30 +6.20 16.10 76 2350 ---- 21.70B 15.10A 15.10A 21.40 +6.00 15.40 340 2360 ---- 20.70B 14.50A 14.50A 20.40 +5.70 14.70 49 2370 ---- 19.80B 13.90A 13.90A 19.50 +5.50 14.00 2375 ---- 19.40B 13.50A 13.50A 19.10 +5.40 13.70 252 2380 13.00 18.90B 13.00 18.90B 18.70 +5.30 1 13.40 79 2390 ---- 18.10B 12.70A 12.70A 17.90 +5.10 12.80 2400 ---- 17.40B 12.20A 12.20A 17.20 +4.90 514 12.30 1572 2425 ---- 15.60B ---- 15.60B 15.50 +4.50 11.00 293 2450 ---- 14.10B ---- 14.10B 13.90 +4.00 9.90 296 2475 12.70 12.70 12.70 12.70 12.60 +3.60 1 9.00 8 2500 11.40 11.50B 11.40 11.50B 11.40 +3.30 26 8.10 5 1764 2525 ---- 10.40B ---- 10.40B 10.40 +3.00 7.40 27 2550 ---- 9.50B ---- 9.50B 9.50 +2.80 1 6.70 53 2575 ---- 8.60B ---- 8.60B 8.70 +2.60 6.10 785 2650 ---- 6.60B ---- 6.60B 6.70 +2.00 4.70 231 3000 2.60 2.70 2.60 2.70 2.60 +.70 6 1.90 5 2266 3500 .90 .90 .90 .90 1.00 +.20 1 .80 3 4000 ---- .50B ---- .50B .60 +.20 .40 2 2 OG NOV23 Gold Option CALL 1225 ---- 856.30B 820.30A 820.30A 854.60 +31.20 823.40 1250 ---- 831.40B 795.40A 795.40A 829.60 +31.20 798.40 1275 ---- 806.40B 770.40A 770.40A 804.60 +31.20 773.40 1300 ---- 781.40B 745.30A 745.30A 779.60 +31.20 748.40 1325 ---- 756.30B 720.40A 720.40A 754.60 +31.20 723.40 1350 ---- 731.40B 695.40A 695.40A 729.60 +31.20 698.40 1375 ---- 706.30B 670.50A 670.50A 704.60 +31.20 673.40 1400 ---- 681.50B 645.40A 645.40A 679.60 +31.20 648.40 1420 ---- 661.50B 625.40A 625.40A 659.60 +31.20 628.40 1425 ---- 656.50B 620.60A 620.60A 654.60 +31.20 623.40 1430 ---- 651.50B 615.40A 615.40A 649.60 +31.20 618.40 1440 ---- 641.30B 605.40A 605.40A 639.60 +31.20 608.40 1450 ---- 631.60B 595.30A 595.30A 629.60 +31.20 598.40 1460 ---- 621.50B 585.50A 585.50A 619.60 +31.20 588.40 1470 ---- 611.40B 575.50A 575.50A 609.60 +31.20 578.40 1475 ---- 606.60B 570.30A 570.30A 604.60 +31.20 573.40 1480 ---- 601.50B 565.50A 565.50A 599.60 +31.20 568.40 1490 ---- 591.50B 555.50A 555.50A 589.60 +31.20 558.40 1500 ---- 581.60B 545.50A 545.50A 579.60 +31.20 548.40 1510 ---- 571.40B 535.40A 535.40A 569.60 +31.20 538.40 1515 ---- 566.50B 530.50A 530.50A 564.60 +31.20 533.40 1520 ---- 561.60B 525.50A 525.50A 559.60 +31.20 528.40 1525 ---- 556.60B 520.40A 520.40A 554.60 +31.20 523.40 1530 ---- 551.20B 515.50A 515.50A 549.60 +31.20 518.40 1535 ---- 546.50B 510.40A 510.40A 544.60 +31.20 513.40 1540 ---- 541.40B 505.40A 505.40A 539.60 +31.20 508.40 1545 ---- 536.60B 500.50A 500.50A 534.60 +31.20 503.40 1550 ---- 531.60B 495.50A 495.50A 529.60 +31.20 498.40 1555 ---- 526.60B 490.40A 490.40A 524.60 +31.20 493.40 1560 ---- 521.60B 485.50A 485.50A 519.60 +31.20 488.40 1565 ---- 516.60B 480.40A 480.40A 514.60 +31.20 483.40 1570 ---- 511.50B 475.40A 475.40A 509.60 +31.20 478.40 1575 ---- 506.50B 470.40A 470.40A 504.60 +31.20 473.40 1580 ---- 501.50B 465.50A 465.50A 499.60 +31.20 468.40 1585 ---- 496.50B 460.50A 460.50A 494.60 +31.20 463.40 1590 ---- 491.60B 455.50A 455.50A 489.60 +31.20 458.40 1595 ---- 486.60B 450.60A 450.60A 484.60 +31.20 453.40 1600 ---- 481.90B 445.50A 445.50A 479.60 +31.20 448.40 1605 ---- 476.70B 440.50A 440.50A 474.60 +31.20 443.40 1610 ---- 471.80B 435.60A 435.60A 469.60 +31.20 438.40 1615 ---- 466.80B 430.60A 430.60A 464.60 +31.20 433.40 1620 ---- 461.80B 425.70A 425.70A 459.60 +31.20 428.40 1625 ---- 458.80B 418.80A 418.80A 454.60 +31.20 423.40 1630 ---- 451.70B 415.80A 415.80A 449.60 +31.10 418.50 1635 ---- 446.90B 410.90A 410.90A 444.70 +31.20 413.50 1640 ---- 441.90B 406.00A 406.00A 439.70 +31.10 408.60 1645 ---- 436.90B 401.20A 401.20A 434.80 +31.20 403.60 1650 ---- 434.00B 394.30A 394.30A 429.80 +31.10 398.70 1 1655 ---- 427.10B 391.20A 391.20A 424.90 +31.10 393.80 1660 ---- 422.30B 386.30A 386.30A 420.00 +31.10 388.90 1665 ---- 417.10B 381.60A 381.60A 415.10 +31.10 384.00 1670 ---- 412.20B 376.70A 376.70A 410.20 +31.10 379.10 1675 ---- 409.60B 369.90A 369.90A 405.30 +31.00 374.30 1680 ---- 402.80B 367.00A 367.00A 400.40 +31.00 369.40 1685 ---- 397.60B 362.10A 362.10A 395.50 +30.90 364.60 1690 ---- 392.90B 357.40A 357.40A 390.70 +30.90 359.80 1695 ---- 388.30B 352.50A 352.50A 385.90 +30.90 355.00 1700 ---- 385.20B 345.90A 345.90A 381.00 +30.80 350.20 23 1705 ---- 378.60B 342.80A 342.80A 376.20 +30.80 345.40 1710 ---- 373.70B 338.00A 338.00A 371.40 +30.80 340.60 2 1715 ---- 369.10B 333.20A 333.20A 366.60 +30.70 335.90 1720 ---- 364.20B 328.50A 328.50A 361.90 +30.70 331.20 1725 ---- 361.40B 322.20A 322.20A 357.10 +30.60 326.50 1730 ---- 354.70B 319.10A 319.10A 352.40 +30.60 321.80 1735 ---- 350.00B 314.40A 314.40A 347.70 +30.60 317.10 1740 ---- 345.40B 309.80A 345.10B 343.00 +30.60 312.40 1745 ---- 340.70B 305.10A 340.50B 338.30 +30.50 307.80 1750 ---- 337.60B 298.90A 298.90A 333.60 +30.50 303.10 9 1755 ---- 331.40B 295.80A 295.80A 328.90 +30.40 298.50 1760 ---- 326.70B 291.20A 291.20A 324.30 +30.40 293.90 1765 ---- 322.10B 286.60A 286.60A 319.70 +30.30 289.40 1 1770 ---- 317.50B 282.10A 282.10A 315.10 +30.30 284.80 1775 ---- 314.40B 276.10A 276.10A 310.50 +30.20 280.30 1780 ---- 308.30B 271.60A 271.60A 305.90 +30.10 275.80 1785 ---- 303.80B 267.10A 267.10A 301.40 +30.10 271.30 1 1790 ---- 299.20B 262.70A 262.70A 296.80 +30.00 266.80 1 1795 ---- 294.70B 258.20A 258.20A 292.30 +29.90 262.40 1 1800 ---- 291.80B 253.80A 253.80A 287.90 +29.90 258.00 1805 ---- 287.30B 249.50A 249.50A 283.40 +29.80 253.60 1810 ---- 282.70B 245.10A 245.10A 279.00 +29.80 249.20 1815 ---- 278.40B 240.80A 240.80A 274.60 +29.70 244.90 1820 ---- 274.00B 236.50A 236.50A 270.20 +29.60 240.60 1825 ---- 269.60B 232.30A 232.30A 265.80 +29.50 236.30 1830 ---- 265.20B 228.00A 228.00A 261.50 +29.40 232.10 1835 ---- 260.90B 223.90A 223.90A 257.20 +29.30 227.90 1840 ---- 256.60B 219.70A 219.70A 252.90 +29.20 223.70 1845 ---- 252.30B 215.60A 215.60A 248.60 +29.00 219.60 1850 ---- 248.10B 211.50A 211.50A 244.40 +28.90 215.50 1855 ---- 243.70B 207.50A 207.50A 240.20 +28.80 211.40 1860 ---- 239.70B 203.50A 203.50A 236.10 +28.70 207.40 1865 ---- 235.50B 199.50A 199.50A 232.00 +28.60 203.40 1870 ---- 231.40B 195.60A 195.60A 227.90 +28.40 199.50 1 1875 ---- 227.30B 191.70A 191.70A 223.80 +28.20 195.60 1 1880 ---- 223.20B 187.90A 187.90A 219.80 +28.10 191.70 1885 ---- 219.20B 184.10A 184.10A 215.80 +27.90 187.90 1890 ---- 215.20B 180.40A 180.40A 211.90 +27.80 184.10 1 1895 ---- 211.30B 176.70A 176.70A 208.00 +27.60 180.40 1 1900 ---- 207.40B 173.00A 173.00A 204.10 +27.40 176.70 301 1905 ---- 203.50B 169.40A 169.40A 200.30 +27.30 173.00 1910 ---- 199.70B 165.90A 165.90A 196.50 +27.00 169.50 3 1915 ---- 195.90B 162.40A 162.40A 192.70 +26.80 165.90 1920 ---- 192.20B 158.90A 158.90A 189.00 +26.60 162.40 1925 ---- 188.50B 155.50A 155.50A 185.30 +26.30 159.00 1930 ---- 184.80B 152.20A 152.20A 181.70 +26.10 155.60 1 1935 ---- 181.20B 148.90A 148.90A 178.10 +25.80 152.30 1940 ---- 177.60B 145.60A 145.60A 174.60 +25.60 149.00 1945 ---- 174.10B 142.40A 142.40A 171.10 +25.40 145.70 1950 ---- 170.60B 139.30A 139.30A 167.70 +25.20 142.50 1955 ---- 167.20B 136.20A 136.20A 164.30 +24.90 139.40 1960 ---- 163.80B 133.10A 133.10A 160.90 +24.60 136.30 1965 ---- 160.50B 130.10A 130.10A 157.60 +24.30 133.30 1970 ---- 157.20B 127.20A 127.20A 154.40 +24.10 130.30 1975 ---- 154.00B 124.30A 124.30A 151.20 +23.90 127.30 1980 ---- 150.80B 121.50A 121.50A 148.10 +23.60 124.50 24 1985 ---- 147.70B 118.70A 118.70A 145.00 +23.40 121.60 1990 ---- 144.60B 116.00A 116.00A 141.90 +23.10 118.80 1995 ---- 141.50B 113.30A 113.30A 138.90 +22.80 116.10 2000 ---- 138.50B 110.70A 110.70A 136.00 +22.60 113.40 84 2005 ---- 135.60B 108.10A 108.10A 133.10 +22.30 110.80 2010 ---- 132.70B 105.60A 105.60A 130.30 +22.10 108.20 195 2015 ---- 129.90B 103.10A 103.10A 127.50 +21.80 105.70 204 2020 ---- 127.20B 100.70A 100.70A 124.70 +21.50 103.20 2025 ---- 124.50B 98.30A 98.30A 122.00 +21.20 100.80 2 2030 ---- 121.80B 96.00A 96.00A 119.40 +21.00 98.40 2035 ---- 119.20B 93.60A 93.60A 116.80 +20.70 96.10 43 2040 ---- 116.60B 91.40A 91.40A 114.30 +20.50 93.80 2 2045 ---- 114.10B 89.20A 89.20A 111.80 +20.20 91.60 160 2050 ---- 111.60B 87.10A 87.10A 109.40 +20.00 89.40 233 2055 ---- 109.20B 85.00A 85.00A 107.00 +19.70 87.30 2060 ---- 106.80B 83.00A 83.00A 104.60 +19.30 85.30 25 2065 ---- 104.40B 81.00A 81.00A 102.30 +19.10 83.20 19 2070 101.90 102.20B 79.10A 102.10B 100.10 +18.90 2 81.20 249 2075 ---- 99.90B 77.20A 77.20A 97.90 +18.60 79.30 6 2080 ---- 97.70B 75.40A 75.40A 95.70 +18.30 77.40 2 2085 ---- 95.60B 73.60A 73.60A 93.60 +18.00 75.60 24 2090 ---- 93.50B 71.80A 71.80A 91.60 +17.80 73.80 2 2095 ---- 91.40B 70.10A 70.10A 89.60 +17.60 72.00 3 2100 88.00 89.40B 68.40A 89.40B 87.60 +17.30 1 70.30 280 2105 ---- 87.50B 66.80A 66.80A 85.70 +17.00 68.70 1 2110 ---- 85.50B 65.20A 65.20A 83.80 +16.80 67.00 7 2115 ---- 83.70B 63.70A 63.70A 81.90 +16.40 65.50 2120 ---- 81.80B 62.20A 62.20A 80.10 +16.20 63.90 1 2125 ---- 80.00B 60.70A 60.70A 78.40 +16.00 62.40 9 2130 ---- 78.30B 59.30A 59.30A 76.60 +15.70 60.90 2135 ---- 76.60B 57.90A 57.90A 75.00 +15.50 59.50 2140 ---- 74.90B 56.50A 56.50A 73.30 +15.20 58.10 1 2145 ---- 73.20B 55.20A 55.20A 71.70 +14.90 56.80 2150 71.40 71.60B 53.90A 71.60B 70.10 +14.70 4 55.40 168 2155 ---- 70.10B 52.70A 52.70A 68.60 +14.40 54.20 3 2160 ---- 68.60B 51.50A 51.50A 67.10 +14.20 52.90 1 2165 ---- 67.10B 50.30A 50.30A 65.70 +14.00 51.70 44 2170 54.60 65.60B 49.10A 65.60B 64.20 +13.70 1 50.50 1 2175 ---- 64.20B 48.00A 48.00A 62.80 +13.50 49.30 3 2180 52.40 62.80B 46.90A 59.40A 61.50 +13.30 8 48.20 8 2185 ---- 61.50B 45.80A 45.80A 60.20 +13.10 47.10 3 2190 ---- 60.10B 44.80A 44.80A 58.90 +12.90 46.00 2 2195 ---- 58.90B 43.80A 43.80A 57.60 +12.60 45.00 2 2200 54.00 57.70B 42.80A 55.90A 56.40 +12.40 203 44.00 937 2205 ---- 56.20B 42.00A 42.00A 55.20 +12.20 43.00 1 2210 ---- 55.00B 41.10A 41.10A 54.00 +12.00 42.00 5 2215 ---- 54.00B 40.20A 40.20A 52.90 +11.80 41.10 2220 ---- 52.70B 39.30A 39.30A 51.70 +11.60 40.10 1 2225 ---- 51.70B 38.30A 38.30A 50.60 +11.40 39.20 18 2230 ---- 50.50B 37.60A 37.60A 49.60 +11.20 38.40 13 2235 ---- 49.50B 36.70A 36.70A 48.50 +11.00 37.50 2240 ---- 48.40B 35.90A 35.90A 47.50 +10.80 36.70 1 2245 ---- 47.40B 35.20A 35.20A 46.50 +10.60 35.90 1 2250 ---- 46.50B 34.30A 34.30A 45.60 +10.50 35.10 1 864 2255 ---- 45.40B 33.70A 33.70A 44.60 +10.30 34.30 16 2260 ---- 44.50B 32.90A 32.90A 43.70 +10.10 33.60 1 31 2265 ---- 43.60B 32.20A 32.20A 42.80 +9.90 32.90 2270 ---- 42.70B 31.50A 31.50A 41.90 +9.80 32.10 2275 ---- 41.90B 30.70A 30.70A 41.10 +9.60 31.50 81 2280 ---- 40.90B 30.20A 30.20A 40.20 +9.40 30.80 1 2285 ---- 40.20B 29.60A 29.60A 39.40 +9.30 30.10 2290 ---- 39.40B 28.90A 28.90A 38.60 +9.10 29.50 2295 ---- 38.60B 28.30A 28.30A 37.80 +8.90 28.90 2300 ---- 37.80B 27.60A 27.60A 37.10 +8.90 3 28.20 60 479 2305 ---- 37.00B 27.20A 27.20A 36.30 +8.70 27.60 2310 ---- 36.20B 26.60A 26.60A 35.60 +8.50 27.10 1 2320 ---- 34.80B 25.50A 25.50A 34.20 +8.30 25.90 1 2325 ---- 34.10B 24.90A 24.90A 33.50 +8.10 25.40 2330 25.00 33.40B 24.50A 33.40B 32.80 +7.90 1 24.90 18 2340 ---- 32.00B 23.50A 23.50A 31.60 +7.70 23.90 1 2350 ---- 30.80B 22.50A 22.50A 30.30 +7.40 17 22.90 504 2360 ---- 29.60B 21.70A 21.70A 29.20 +7.20 22.00 2 2370 ---- 28.40B 20.90A 20.90A 28.00 +6.90 21.10 1 2375 ---- 27.90B 20.40A 20.40A 27.50 +6.80 20.70 40 2380 ---- 27.30B 20.00A 20.00A 27.00 +6.70 20.30 1 2390 ---- 26.30B 19.30A 19.30A 26.00 +6.50 19.50 2400 ---- 25.30B 18.50A 18.50A 25.00 +6.30 18.70 2 192 2410 ---- 24.40B 17.90A 17.90A 24.10 +6.10 18.00 2425 ---- 23.00B 16.80A 16.80A 22.80 +5.80 17.00 2450 ---- 21.00B 15.40A 15.40A 20.80 +5.30 15.50 2 2475 ---- 19.20B ---- 19.20B 19.00 +4.90 14.10 7 2500 ---- 17.50B ---- 17.50B 17.40 +4.50 12.90 1 25 2525 ---- 16.00B ---- 16.00B 15.90 +4.10 11.80 1 2550 ---- 14.70B ---- 14.70B 14.70 +3.90 10.80 34 2575 ---- 13.60B ---- 13.60B 13.50 +3.60 9.90 91 2600 ---- 12.50B ---- 12.50B 12.50 +3.30 34 9.20 101 2800 6.70 7.00B 6.70 6.60A 7.10 +1.90 5 5.20 61 OG DEC23 Gold Option CALL 1000 ---- 1080.90B 1045.30A 1045.30A 1079.60 +31.20 1048.40 1025 ---- 1055.90B 1020.30A 1020.30A 1054.60 +31.20 1023.40 1050 ---- 1030.90B 995.30A 995.30A 1029.60 +31.20 998.40 1075 ---- 1006.00B 970.30A 970.30A 1004.60 +31.20 973.40 1080 ---- 1000.50B 965.30A 965.30A 999.60 +31.20 968.40 1090 ---- 990.50B 955.40A 955.40A 989.60 +31.20 958.40 1100 ---- 981.00B 945.30A 945.30A 979.60 +31.20 948.40 1110 ---- 970.50B 935.40A 935.40A 969.60 +31.20 938.40 1120 ---- 961.00B 925.40A 925.40A 959.60 +31.20 928.40 1125 ---- 956.00B 920.30A 920.30A 954.60 +31.20 923.40 1130 ---- 950.50B 915.40A 915.40A 949.60 +31.20 918.40 1140 ---- 941.00B 905.40A 905.40A 939.60 +31.20 908.40 1150 ---- 931.10B 895.30A 895.30A 929.60 +31.20 898.40 1160 ---- 920.50B 885.40A 885.40A 919.60 +31.20 888.40 1170 ---- 911.00B 875.40A 875.40A 909.60 +31.20 878.40 1175 ---- 906.10B 870.30A 870.30A 904.60 +31.20 873.40 1180 ---- 901.00B 865.30A 865.30A 899.60 +31.20 868.40 1185 ---- 896.00B 860.40A 860.40A 894.60 +31.20 863.40 1190 ---- 891.00B 855.40A 855.40A 889.60 +31.20 858.40 1195 ---- 886.00B 850.40A 850.40A 884.60 +31.20 853.40 1200 ---- 881.10B 845.40A 845.40A 879.60 +31.20 848.40 1205 ---- 876.10B 840.40A 840.40A 874.60 +31.20 843.40 1210 ---- 871.10B 835.40A 835.40A 869.60 +31.20 838.40 1215 ---- 866.10B 830.40A 830.40A 864.60 +31.20 833.40 1220 ---- 861.10B 825.40A 825.40A 859.60 +31.20 828.40 1225 ---- 856.10B 820.50A 820.50A 854.60 +31.20 823.40 1230 ---- 851.10B 815.40A 815.40A 849.60 +31.20 818.40 1235 ---- 846.10B 810.40A 810.40A 844.60 +31.20 813.40 1240 ---- 841.10B 805.40A 805.40A 839.60 +31.20 808.40 1245 ---- 836.10B 800.40A 800.40A 834.60 +31.20 803.40 1250 ---- 831.20B 795.40A 795.40A 829.60 +31.20 798.40 1255 ---- 826.10B 790.40A 790.40A 824.60 +31.20 793.40 1260 ---- 821.10B 785.40A 785.40A 819.60 +31.20 788.40 1265 ---- 816.10B 780.40A 780.40A 814.60 +31.20 783.40 1270 ---- 811.10B 775.40A 775.40A 809.60 +31.20 778.40 1275 ---- 805.80B 770.40A 770.40A 804.60 +31.20 773.40 1280 ---- 801.10B 765.50A 765.50A 799.60 +31.20 768.40 1285 ---- 796.10B 760.50A 760.50A 794.60 +31.20 763.40 1290 ---- 791.00B 755.40A 755.40A 789.60 +31.20 758.40 1295 ---- 786.10B 750.50A 750.50A 784.60 +31.20 753.40 1300 ---- 781.20B 745.30A 745.30A 779.60 +31.20 748.40 1305 ---- 776.20B 740.40A 740.40A 774.60 +31.20 743.40 1310 ---- 771.00B 735.40A 735.40A 769.60 +31.20 738.40 1315 ---- 766.10B 730.40A 730.40A 764.60 +31.20 733.40 1320 ---- 761.20B 725.40A 725.40A 759.60 +31.20 728.40 1325 ---- 756.20B 720.40A 720.40A 754.60 +31.20 723.40 1330 ---- 751.10B 715.40A 715.40A 749.60 +31.20 718.40 1335 ---- 745.80B 710.40A 710.40A 744.60 +31.20 713.40 1340 ---- 741.20B 705.40A 705.40A 739.60 +31.20 708.40 1345 ---- 736.20B 700.40A 700.40A 734.60 +31.20 703.40 1350 ---- 731.10B 695.40A 695.40A 729.60 +31.20 698.40 1355 ---- 726.20B 690.40A 690.40A 724.60 +31.20 693.40 1360 ---- 721.20B 685.40A 685.40A 719.60 +31.20 688.40 1365 ---- 716.20B 680.40A 680.40A 714.60 +31.20 683.40 1370 ---- 711.20B 675.40A 675.40A 709.60 +31.20 678.40 1375 ---- 706.30B 670.40A 670.40A 704.60 +31.20 673.40 1380 ---- 701.20B 665.50A 665.50A 699.60 +31.20 668.40 1385 ---- 696.20B 660.50A 660.50A 694.60 +31.20 663.40 1390 ---- 691.20B 655.50A 655.50A 689.60 +31.20 658.40 1395 ---- 686.20B 650.50A 650.50A 684.60 +31.20 653.40 1400 ---- 681.30B 645.40A 645.40A 679.60 +31.20 648.40 1405 ---- 676.30B 640.40A 640.40A 674.60 +31.20 643.40 1410 ---- 671.30B 635.40A 635.40A 669.60 +31.20 638.40 1415 ---- 665.90B 630.50A 630.50A 664.60 +31.20 633.40 1420 ---- 660.90B 625.50A 625.50A 659.60 +31.20 628.40 1425 ---- 656.40B 620.40A 620.40A 654.60 +31.20 623.40 1430 ---- 651.10B 615.50A 615.50A 649.60 +31.20 618.40 1435 ---- 646.10B 610.50A 610.50A 644.60 +31.20 613.40 1440 ---- 641.30B 605.50A 605.50A 639.60 +31.20 608.40 1445 ---- 636.30B 600.50A 600.50A 634.60 +31.20 603.40 1450 ---- 631.40B 595.40A 595.40A 629.60 +31.20 598.40 1455 ---- 626.30B 590.50A 590.50A 624.60 +31.20 593.40 1460 ---- 621.30B 585.50A 585.50A 619.60 +31.20 588.40 1465 ---- 616.30B 580.50A 580.50A 614.60 +31.20 583.40 1470 ---- 611.30B 575.50A 575.50A 609.60 +31.20 578.40 1475 ---- 606.40B 570.50A 570.50A 604.60 +31.20 573.40 1480 ---- 601.30B 565.50A 565.50A 599.60 +31.20 568.40 1485 ---- 596.40B 560.50A 560.50A 594.60 +31.20 563.40 1490 ---- 591.40B 555.50A 555.50A 589.60 +31.20 558.40 1495 ---- 586.40B 550.50A 550.50A 584.60 +31.20 553.40 1500 ---- 581.40B 545.60A 545.60A 579.60 +31.20 548.40 1505 ---- 576.40B 540.50A 540.50A 574.60 +31.20 543.40 1510 ---- 571.40B 535.50A 535.50A 569.60 +31.20 538.40 1515 ---- 566.40B 530.50A 530.50A 564.60 +31.20 533.40 1520 ---- 561.40B 525.50A 525.50A 559.60 +31.20 528.40 1525 ---- 556.10B 520.40A 520.40A 554.60 +31.20 523.40 1530 ---- 551.20B 515.50A 515.50A 549.60 +31.20 518.40 1535 ---- 546.00B 510.50A 510.50A 544.60 +31.20 513.40 1540 ---- 541.40B 505.50A 505.50A 539.60 +31.20 508.40 1545 ---- 536.40B 500.70A 500.70A 534.60 +31.20 503.40 1550 ---- 531.40B 495.50A 495.50A 529.60 +31.20 498.40 1555 ---- 526.40B 490.80A 490.80A 524.60 +31.20 493.40 1560 ---- 521.50B 485.80A 485.80A 519.60 +31.20 488.40 1565 ---- 516.50B 480.70A 480.70A 514.60 +31.20 483.40 1570 ---- 511.10B 475.60A 475.60A 509.60 +31.20 478.40 1575 ---- 506.50B 470.50A 470.50A 504.60 +31.20 473.40 1580 ---- 501.50B 465.60A 465.60A 499.60 +31.20 468.40 1585 ---- 496.60B 460.80A 460.80A 494.60 +31.20 463.40 1590 ---- 491.20B 455.80A 455.80A 489.60 +31.20 458.40 1595 ---- 486.60B 450.70A 450.70A 484.60 +31.20 453.40 1600 ---- 483.80B 443.70A 443.70A 479.60 +31.20 448.40 95 1605 ---- 476.70B 440.80A 440.80A 474.60 +31.20 443.40 1610 ---- 471.60B 436.00A 436.00A 469.60 +31.10 438.50 1615 ---- 466.80B 431.00A 431.00A 464.70 +31.20 433.50 1620 ---- 461.90B 426.00A 426.00A 459.70 +31.10 428.60 1625 ---- 459.00B 419.20A 419.20A 454.80 +31.10 423.70 50 1630 ---- 452.10B 416.20A 416.20A 449.80 +31.00 418.80 1635 ---- 447.10B 411.40A 411.40A 444.90 +31.00 413.90 1640 ---- 442.20B 406.50A 406.50A 440.00 +31.00 409.00 1645 ---- 437.40B 401.70A 401.70A 435.10 +31.00 404.10 1650 ---- 434.50B 394.90A 394.90A 430.20 +30.90 399.30 100 1655 ---- 427.70B 392.00A 392.00A 425.40 +31.00 394.40 1660 ---- 422.80B 387.30A 387.30A 420.50 +30.90 389.60 1665 ---- 417.70B 382.50A 382.50A 415.70 +30.90 384.80 1670 ---- 412.90B 377.50A 377.50A 410.80 +30.80 380.00 1675 ---- 410.30B 370.90A 370.90A 406.00 +30.80 375.20 1680 ---- 403.60B 368.10A 368.10A 401.20 +30.80 370.40 1685 ---- 398.80B 363.30A 363.30A 396.40 +30.70 365.70 1690 ---- 393.90B 358.60A 358.60A 391.70 +30.80 360.90 1695 ---- 389.10B 353.70A 353.70A 386.90 +30.70 356.20 1700 ---- 386.40B 347.30A 347.30A 382.20 +30.70 351.50 265 1705 ---- 379.70B 344.30A 344.30A 377.40 +30.60 346.80 1710 ---- 375.00B 339.60A 339.60A 372.70 +30.60 342.10 1715 ---- 370.30B 334.90A 334.90A 368.00 +30.50 337.50 1720 ---- 365.60B 330.20A 330.20A 363.30 +30.50 332.80 1725 ---- 362.80B 324.00A 324.00A 358.70 +30.50 328.20 2 1730 ---- 356.30B 321.00A 321.00A 354.00 +30.40 323.60 1735 ---- 351.70B 316.40A 316.40A 349.40 +30.40 319.00 1 1740 ---- 347.10B 311.80A 311.80A 344.80 +30.40 314.40 1 1745 ---- 342.50B 307.50A 307.50A 340.20 +30.30 309.90 1750 ---- 339.70B 301.20A 301.20A 335.60 +30.30 305.30 551 1755 ---- 333.40B 298.20A 298.20A 331.10 +30.30 300.80 1760 ---- 328.90B 292.20A 292.20A 326.50 +30.20 296.30 1765 ---- 324.30B 287.70A 287.70A 322.00 +30.10 291.90 1770 ---- 319.80B 283.30A 283.30A 317.50 +30.10 287.40 1775 ---- 316.80B 278.90A 278.90A 313.10 +30.10 283.00 122 1780 ---- 312.50B 274.50A 274.50A 308.60 +30.00 278.60 1785 ---- 308.00B 270.20A 270.20A 304.20 +30.00 274.20 1 1790 ---- 303.60B 265.80A 265.80A 299.80 +29.90 269.90 1795 ---- 299.20B 261.50A 261.50A 295.40 +29.80 265.60 1800 ---- 294.80B 257.30A 257.30A 291.00 +29.70 261.30 5741 1805 ---- 290.40B 253.00A 253.00A 286.70 +29.70 257.00 1810 ---- 286.10B 248.80A 248.80A 282.40 +29.60 252.80 1815 ---- 281.80B 244.60A 244.60A 278.10 +29.50 248.60 1820 ---- 277.50B 240.50A 240.50A 273.80 +29.30 244.50 1825 ---- 273.20B 236.40A 236.40A 269.60 +29.30 240.30 1830 ---- 269.00B 232.30A 232.30A 265.40 +29.20 236.20 50 1835 ---- 264.80B 228.30A 228.30A 261.20 +29.00 232.20 1 1840 ---- 260.60B 224.30A 224.30A 257.10 +29.00 228.10 1 1845 ---- 256.50B 220.30A 220.30A 253.00 +28.80 224.20 1850 ---- 252.30B 216.30A 216.30A 248.90 +28.70 220.20 1754 1855 ---- 248.30B 212.50A 212.50A 244.80 +28.50 216.30 2 1860 ---- 244.20B 208.60A 208.60A 240.80 +28.40 212.40 75 1865 ---- 240.20B 204.80A 204.80A 236.80 +28.20 208.60 1870 ---- 236.20B 201.00A 201.00A 232.80 +28.00 204.80 100 1875 ---- 232.20B 197.30A 197.30A 228.90 +27.90 201.00 670 1880 ---- 228.40B 193.60A 193.60A 225.00 +27.70 197.30 130 1885 ---- 224.50B 190.00A 190.00A 221.20 +27.60 193.60 1890 ---- 220.70B 186.40A 186.40A 217.40 +27.40 190.00 1 1895 ---- 216.90B 182.80A 182.80A 213.60 +27.20 186.40 1900 ---- 213.10B 179.30A 179.30A 209.90 +27.00 182.90 1592 1905 ---- 209.40B 175.90A 175.90A 206.20 +26.80 179.40 10 1910 ---- 205.70B 172.40A 172.40A 202.50 +26.60 175.90 50 1915 ---- 202.00B 169.00A 169.00A 198.90 +26.40 172.50 1 1920 ---- 198.40B 165.70A 165.70A 195.30 +26.20 169.10 30 1925 ---- 194.90B 162.40A 162.40A 191.80 +26.00 165.80 535 1930 ---- 191.30B 159.20A 159.20A 188.30 +25.80 162.50 1 1935 ---- 187.80B 156.00A 156.00A 184.80 +25.50 159.30 1 1940 ---- 184.40B 152.80A 152.80A 181.40 +25.30 156.10 101 1945 ---- 181.00B 149.70A 149.70A 178.10 +25.10 153.00 286 1950 ---- 177.70B 146.80A 146.80A 174.70 +24.80 149.90 10064 1955 ---- 174.30B 143.70A 143.70A 171.50 +24.60 146.90 1960 ---- 171.10B 140.80A 140.80A 168.20 +24.30 143.90 1 1965 ---- 167.90B 137.90A 137.90A 165.10 +24.20 140.90 1970 ---- 164.70B 135.00A 135.00A 161.90 +23.90 138.00 103 1975 135.80 161.60B 132.20A 161.60B 158.90 +23.70 6 135.20 131 1980 ---- 158.50B 129.50A 129.50A 155.80 +23.40 132.40 1 1985 ---- 155.40B 126.70A 126.70A 152.80 +23.20 129.60 1990 ---- 152.40B 124.10A 124.10A 149.90 +23.00 126.90 53 1995 ---- 149.50B 121.50A 121.50A 147.00 +22.80 124.20 1 2000 ---- 146.60B 118.90A 118.90A 144.10 +22.50 43 121.60 5510 2005 ---- 143.70B 116.40A 116.40A 141.30 +22.20 119.10 201 2010 ---- 140.90B 113.90A 113.90A 138.60 +22.10 116.50 2015 ---- 138.20B 111.50A 111.50A 135.80 +21.70 114.10 32 2020 ---- 135.50B 109.20A 109.20A 133.20 +21.50 111.70 18 2025 ---- 132.80B 106.80A 106.80A 130.60 +21.30 109.30 571 2030 ---- 130.20B 104.60A 104.60A 128.00 +21.00 107.00 513 2035 ---- 127.70B 102.30A 102.30A 125.50 +20.80 104.70 26 2040 ---- 125.20B 100.20A 100.20A 123.00 +20.60 102.40 63 2045 ---- 122.70B 98.00A 98.00A 120.60 +20.40 100.20 4 2050 97.40 120.20B 95.90A 120.20B 118.20 +20.10 137 98.10 100 2477 2055 ---- 117.90B 93.90A 93.90A 115.80 +19.80 96.00 10 11 2060 ---- 115.50B 91.90A 91.90A 113.50 +19.60 93.90 245 2065 ---- 113.20B 89.90A 89.90A 111.30 +19.40 91.90 2070 109.70 111.00B 88.00A 110.80B 109.00 +19.00 5 90.00 26 2075 ---- 108.70B 86.10A 86.10A 106.90 +18.90 88.00 377 2080 ---- 106.60B 84.20A 84.20A 104.70 +18.60 86.10 44 2085 ---- 104.50B 82.40A 82.40A 102.70 +18.40 84.30 19 2090 ---- 102.40B 80.60A 80.60A 100.60 +18.10 82.50 21 2095 ---- 100.30B 79.00A 79.00A 98.60 +17.90 80.70 24 2100 98.00 98.30B 77.20A 95.70A 96.70 +17.70 131 79.00 11307 2105 ---- 96.40B 75.50A 75.50A 94.70 +17.40 77.30 25 2110 ---- 94.40B 74.00A 74.00A 92.80 +17.10 75.70 75 2115 ---- 92.50B 72.40A 72.40A 91.00 +16.90 74.10 2120 74.80 90.70B 70.90A 74.70A 89.20 +16.70 5 72.50 49 2125 ---- 88.90B 69.40A 69.40A 87.40 +16.40 71.00 126 2130 ---- 87.10B 67.90A 67.90A 85.70 +16.20 69.50 433 2135 ---- 85.40B 66.50A 66.50A 84.00 +16.00 68.00 5 2140 ---- 83.70B 65.10A 65.10A 82.30 +15.70 66.60 1 2145 ---- 82.10B 63.70A 63.70A 80.70 +15.50 65.20 3 2150 64.20 80.40B 62.40A 80.40B 79.10 +15.30 106 63.80 35 4041 2155 ---- 78.90B 61.00A 61.00A 77.60 +15.10 62.50 1 2160 ---- 77.30B 59.80A 59.80A 76.00 +14.80 61.20 3 2165 ---- 75.80B 58.60A 58.60A 74.60 +14.70 59.90 6 2170 ---- 74.30B 57.40A 57.40A 73.10 +14.40 58.70 7 2175 ---- 72.80B 56.20A 56.20A 71.70 +14.20 57.50 421 2180 ---- 71.40B 55.00A 55.00A 70.30 +14.00 56.30 9 2185 ---- 70.00B 53.90A 53.90A 68.90 +13.80 55.10 12 2190 ---- 68.70B 52.80A 52.80A 67.60 +13.60 54.00 4 2195 ---- 67.30B 51.70A 51.70A 66.30 +13.40 52.90 2 2200 64.60 66.00B 50.70A 64.30A 65.00 +13.20 4 51.80 4470 2205 ---- 64.60B 49.80A 49.80A 63.70 +12.90 50.80 8 2210 ---- 63.40B 48.80A 48.80A 62.50 +12.80 49.70 1 2215 ---- 62.10B 47.80A 47.80A 61.30 +12.60 48.70 2 2220 ---- 61.00B 46.90A 46.90A 60.10 +12.30 47.80 6 2225 ---- 59.90B 45.80A 45.80A 59.00 +12.20 41 46.80 1222 2230 ---- 58.70B 45.00A 45.00A 57.90 +12.00 45.90 7 2235 ---- 57.50B 44.20A 44.20A 56.80 +11.80 45.00 2 2240 ---- 56.50B 43.30A 43.30A 55.70 +11.60 44.10 1 2245 ---- 55.40B 42.40A 42.40A 54.60 +11.40 43.20 1 2250 ---- 54.50B 41.50A 41.50A 53.60 +11.20 83 42.40 1000 4858 2255 ---- 53.40B 40.80A 40.80A 52.60 +11.00 41.60 2260 ---- 52.40B 39.90A 39.90A 51.60 +10.90 40.70 100 2265 ---- 51.40B 39.20A 39.20A 50.70 +10.70 40.00 5 2270 ---- 50.50B 38.50A 38.50A 49.70 +10.50 39.20 2275 38.30 49.60B 37.70A 49.60B 48.80 +10.40 13 38.40 4 364 2280 ---- 48.60B 37.10A 37.10A 47.90 +10.20 37.70 2285 ---- 47.70B 36.40A 36.40A 47.00 +10.00 37.00 2290 ---- 46.80B 35.70A 35.70A 46.10 +9.80 36.30 2295 ---- 46.00B 35.00A 35.00A 45.30 +9.70 35.60 1 2300 44.60 45.20B 34.30A 44.90A 44.50 +9.60 77 34.90 20 6606 2305 ---- 44.40B 33.80A 33.80A 43.70 +9.40 34.30 2310 ---- 43.60B 33.10A 33.10A 42.90 +9.30 33.60 2315 ---- 42.70B 32.50A 32.50A 42.10 +9.10 33.00 1 2320 ---- 42.00B 31.90A 31.90A 41.30 +8.90 32.40 2325 ---- 41.30B 31.20A 31.20A 40.60 +8.80 31.80 2000 2330 ---- 40.50B 30.80A 30.80A 39.90 +8.70 31.20 1 2335 ---- 39.80B 30.20A 30.20A 39.20 +8.60 30.60 2340 ---- 39.10B 29.70A 29.70A 38.50 +8.50 30.00 7 2345 ---- 38.40B 29.10A 29.10A 37.80 +8.30 29.50 2350 ---- 37.70B 28.50A 28.50A 37.10 +8.10 29.00 10958 2360 ---- 36.30B 27.60A 27.60A 35.80 +7.90 27.90 2370 ---- 35.00B 26.60A 26.60A 34.60 +7.70 26.90 2375 ---- 34.50B 26.10A 26.10A 34.00 +7.60 26.40 10680 2380 ---- 33.80B 25.70A 25.70A 33.40 +7.40 26.00 2 2390 ---- 32.70B 24.80A 24.80A 32.30 +7.20 25.10 1 2400 31.70 31.70 23.90A 31.00A 31.20 +7.00 85 24.20 2000 4169 2410 ---- 30.50B 23.10A 23.10A 30.20 +6.80 23.40 1 2420 ---- 29.40B 22.30A 22.30A 29.20 +6.60 22.60 1 2425 29.10 29.10 21.90A 28.50A 28.70 +6.50 46 22.20 3000 2430 ---- 28.40B 21.60A 21.60A 28.20 +6.40 21.80 3 2440 ---- 27.50B 20.90A 20.90A 27.30 +6.20 21.10 16 2450 24.50 26.70B 20.20A 25.50A 26.40 +6.10 15 20.30 993 2475 21.00 24.50B 18.60A 24.50B 24.40 +5.70 5 18.70 13 2490 ---- 23.30B ---- 23.30B 23.20 +5.40 165 17.80 1 2500 20.00 22.60B 17.20A 22.60B 22.50 +5.20 110 17.30 15219 2525 ---- 20.90B ---- 20.90B 20.80 +4.90 15.90 2 2550 ---- 19.40B ---- 19.40B 19.30 +4.60 14.70 1000 1401 2575 ---- 17.90B ---- 17.90B 17.90 +4.20 13.70 20 2600 13.20 16.60B 13.20 16.60B 16.70 +4.00 121 12.70 20 6680 2625 ---- 15.50B ---- 15.50B 15.60 +3.80 11.80 11 2650 ---- 14.40B ---- 14.40B 14.50 +3.50 152 11.00 375 2700 12.10 12.60B 12.10 12.60B 12.70 +3.10 2 9.60 2 2920 2750 11.10 11.10 11.10 11.10 11.20 +2.80 19 8.40 983 2800 10.00 10.00 10.00 10.00 10.00 +2.60 1 7.40 728 2900 ---- 7.80B ---- 7.80B 7.90 +2.00 76 5.90 16 3000 ---- 6.30B ---- 6.30B 6.40 +1.60 4.80 14 12535 3100 ---- 5.20B ---- 5.20B 5.30 +1.40 3.90 3200 3.90 4.50 3.90 4.50 4.40 +1.10 7 3.30 2867 3400 ---- 3.00B ---- 3.00B 3.10 +.70 2.40 232 3600 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 1 3800 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 4000 1.20 1.40 1.20 1.40 1.30 +.20 2 1.10 1412 900 ---- 1180.80B 1145.20A 1145.20A 1179.60 +31.20 1148.40 925 ---- 1155.40B 1120.20A 1120.20A 1154.60 +31.20 1123.40 950 ---- 1130.40B 1095.20A 1095.20A 1129.60 +31.20 1098.40 975 ---- 1105.80B 1070.20A 1070.20A 1104.60 +31.20 1073.40 OG JAN24 Gold Option CALL 1250 ---- 846.40B ---- 846.30B 846.70 +30.70 816.00 1275 ---- 821.50B ---- 821.20B 821.70 +30.70 791.00 1300 ---- 796.50B ---- 796.50B 796.70 +30.70 766.00 1325 ---- 771.50B ---- 771.00B 771.70 +30.70 741.00 1350 ---- 746.70B ---- 746.50B 746.70 +30.70 716.00 1375 ---- 721.60B ---- 721.10B 721.70 +30.70 691.00 1400 ---- 696.80B ---- 696.30B 696.70 +30.70 666.00 1425 ---- 671.70B ---- 671.10B 671.70 +30.70 641.00 1430 ---- 666.50B ---- 666.20B 666.70 +30.70 636.00 1440 ---- 656.50B ---- 655.20B 656.70 +30.70 626.00 1450 ---- 647.10B ---- 647.10B 646.70 +30.70 616.00 1460 ---- 636.60B ---- 636.30B 636.70 +30.70 606.00 1470 ---- 626.60B ---- 626.30B 626.70 +30.70 596.00 1475 ---- 621.70B ---- 621.20B 621.70 +30.70 591.00 1480 ---- 616.60B ---- 616.00B 616.70 +30.70 586.00 1490 ---- 606.60B ---- 606.30B 606.70 +30.70 576.00 1500 ---- 597.20B ---- 597.00B 596.70 +30.70 566.00 1510 ---- 586.60B ---- 586.30B 586.70 +30.70 556.00 1520 ---- 576.60B ---- 575.30B 576.70 +30.70 546.00 1525 ---- 571.80B ---- 570.50B 571.70 +30.70 541.00 1530 ---- 566.70B ---- 566.40B 566.70 +30.70 536.00 1535 ---- 561.70B ---- 561.40B 561.70 +30.70 531.00 1540 ---- 556.70B ---- 556.40B 556.70 +30.70 526.00 1545 ---- 551.70B ---- 551.40B 551.70 +30.70 521.00 1550 ---- 546.80B ---- 545.50B 546.70 +30.70 516.00 1 1555 ---- 541.70B ---- 541.40B 541.70 +30.70 511.00 1560 ---- 536.70B ---- 535.40B 536.70 +30.70 506.00 1565 ---- 531.80B ---- 531.20B 531.70 +30.70 501.00 1570 ---- 526.80B ---- 526.50B 526.70 +30.70 496.00 1575 ---- 522.00B 486.40A 486.40A 521.70 +30.70 491.00 1580 ---- 516.90B ---- 516.30B 516.70 +30.70 486.00 1585 ---- 511.90B ---- 510.60B 511.70 +30.70 481.00 1590 ---- 507.00B ---- 506.40B 506.70 +30.70 476.00 1595 ---- 502.00B ---- 501.50B 501.70 +30.70 471.00 1600 ---- 500.60B 461.60A 461.60A 496.70 +30.60 466.10 1605 ---- 492.10B ---- 491.80B 491.70 +30.60 461.10 1610 ---- 487.10B ---- 485.80B 486.80 +30.60 456.20 1615 ---- 481.90B ---- 481.50B 481.80 +30.60 451.20 1620 ---- 477.00B ---- 476.70B 476.90 +30.60 446.30 1625 ---- 476.10B 437.10A 437.10A 472.00 +30.60 441.40 1630 ---- 467.20B ---- 466.20B 467.00 +30.50 436.50 1635 ---- 462.40B ---- 462.40B 462.10 +30.40 431.70 1640 ---- 457.50B ---- 456.50B 457.30 +30.50 426.80 1645 ---- 452.70B ---- 452.70B 452.40 +30.50 421.90 1650 ---- 451.60B 412.90A 412.90A 447.50 +30.40 417.10 1655 ---- 443.00B ---- 442.80B 442.70 +30.40 412.30 1660 ---- 438.20B ---- 437.90B 437.80 +30.30 407.50 1665 ---- 433.40B ---- 433.40B 433.00 +30.30 402.70 1670 ---- 428.50B ---- 428.10B 428.20 +30.30 397.90 1675 ---- 427.50B 389.00A 389.00A 423.40 +30.30 393.10 1680 ---- 419.00B ---- 418.60B 418.60 +30.20 388.40 1685 ---- 414.20B ---- 413.80B 413.90 +30.30 383.60 1690 ---- 409.50B ---- 409.10B 409.10 +30.20 378.90 1695 ---- 404.80B ---- 404.50B 404.40 +30.20 374.20 1700 ---- 403.70B 365.40A 365.40A 399.70 +30.20 369.50 21 1705 ---- 395.80B ---- 395.50B 395.00 +30.10 364.90 1710 ---- 390.80B ---- 390.40B 390.30 +30.10 360.20 1715 ---- 386.10B ---- 385.70B 385.60 +30.00 355.60 1720 ---- 381.50B ---- 381.50B 381.00 +30.10 350.90 1725 ---- 380.20B 342.30A 342.30A 376.30 +30.00 346.30 1730 ---- 372.20B ---- 372.00B 371.70 +29.90 341.80 1735 ---- 367.60B ---- 367.40B 367.10 +29.90 337.20 1740 ---- 363.30B ---- 362.00B 362.50 +29.90 332.60 1745 ---- 358.80B ---- 358.30B 357.90 +29.80 328.10 1750 ---- 357.20B 319.60A 319.60A 353.40 +29.80 323.60 4 1755 ---- 349.70B 315.10A 315.10A 348.80 +29.70 319.10 1760 ---- 345.20B 310.60A 310.60A 344.30 +29.60 314.70 1765 ---- 340.70B 306.20A 306.20A 339.80 +29.60 310.20 1770 ---- 337.00B 301.80A 301.80A 335.30 +29.50 305.80 1775 ---- 334.60B 297.40A 297.40A 330.90 +29.50 301.40 1780 ---- 330.10B 293.00A 293.00A 326.50 +29.50 297.00 1785 ---- 325.70B 288.70A 288.70A 322.00 +29.30 292.70 1790 ---- 321.30B 284.40A 284.40A 317.70 +29.30 288.40 1 1795 ---- 316.90B 280.10A 280.10A 313.30 +29.20 284.10 1800 ---- 312.50B 275.90A 275.90A 309.00 +29.20 279.80 18 1805 ---- 308.20B 271.60A 271.60A 304.60 +29.00 275.60 1810 ---- 303.80B 267.40A 267.40A 300.30 +29.00 271.30 1815 ---- 299.60B 263.30A 263.30A 296.10 +28.90 267.20 1820 ---- 295.30B 259.10A 259.10A 291.80 +28.80 263.00 1825 ---- 291.00B 255.00A 255.00A 287.60 +28.70 258.90 1830 ---- 286.80B 251.00A 251.00A 283.40 +28.60 254.80 1835 ---- 282.60B 246.90A 246.90A 279.30 +28.60 250.70 1840 ---- 278.50B 242.90A 242.90A 275.10 +28.40 246.70 1845 ---- 274.40B 239.00A 239.00A 271.00 +28.30 242.70 1850 ---- 270.30B 235.00A 235.00A 266.90 +28.20 238.70 2 1855 ---- 266.20B 231.20A 231.20A 262.90 +28.10 234.80 1860 ---- 262.10B 227.30A 227.30A 258.90 +28.00 230.90 1865 ---- 258.10B 223.50A 223.50A 254.90 +27.80 227.10 1870 ---- 254.20B 219.70A 219.70A 251.00 +27.70 223.30 1875 ---- 250.20B 216.00A 216.00A 247.00 +27.50 219.50 1 1880 ---- 246.30B 212.20A 212.20A 243.20 +27.40 215.80 1885 ---- 242.40B 208.60A 208.60A 239.30 +27.20 212.10 1890 ---- 238.60B 205.00A 205.00A 235.50 +27.10 208.40 1895 ---- 234.80B 201.40A 201.40A 231.70 +26.90 204.80 1900 ---- 231.00B 197.80A 197.80A 228.00 +26.80 201.20 8 1905 ---- 227.30B 194.30A 194.30A 224.30 +26.60 197.70 1910 ---- 223.60B 190.90A 190.90A 220.60 +26.40 194.20 1915 ---- 219.90B 187.50A 187.50A 217.00 +26.20 190.80 1920 ---- 216.30B 184.10A 184.10A 213.40 +26.00 187.40 1925 ---- 212.70B 180.70A 180.70A 209.80 +25.80 184.00 1930 ---- 209.20B 177.50A 177.50A 206.30 +25.60 180.70 1935 ---- 205.70B 174.20A 174.20A 202.80 +25.40 177.40 1940 ---- 202.20B 171.00A 171.00A 199.40 +25.30 174.10 1945 ---- 198.80B 167.80A 167.80A 196.00 +25.00 171.00 1950 ---- 195.40B 164.70A 164.70A 192.70 +24.90 167.80 429 1955 ---- 192.10B 161.70A 161.70A 189.40 +24.70 164.70 1960 ---- 188.80B 158.60A 158.60A 186.10 +24.50 161.60 1965 ---- 185.50B 155.70A 155.70A 182.90 +24.30 158.60 1970 ---- 182.30B 152.70A 152.70A 179.70 +24.10 155.60 1975 ---- 179.10B 149.80A 149.80A 176.50 +23.80 152.70 1980 ---- 176.00B 147.00A 147.00A 173.40 +23.60 149.80 3 1985 ---- 172.90B 144.20A 144.20A 170.40 +23.40 147.00 3 1990 ---- 169.80B 141.40A 141.40A 167.40 +23.20 144.20 1995 ---- 166.80B 138.70A 138.70A 164.40 +23.00 141.40 2000 ---- 163.80B 136.00A 136.00A 161.50 +22.80 138.70 532 2005 ---- 160.90B 133.40A 133.40A 158.60 +22.60 136.00 2010 ---- 158.00B 130.80A 130.80A 155.70 +22.30 133.40 2015 ---- 155.20B 128.30A 128.30A 152.90 +22.10 130.80 2020 ---- 152.40B 125.80A 125.80A 150.20 +21.90 128.30 3 2025 ---- 149.60B 123.40A 123.40A 147.50 +21.70 125.80 2030 ---- 146.90B 121.00A 121.00A 144.80 +21.50 123.30 2035 ---- 144.40B 118.60A 118.60A 142.20 +21.30 120.90 2040 ---- 141.60B 116.30A 116.30A 139.60 +21.10 118.50 2 2045 ---- 139.20B 114.00A 114.00A 137.00 +20.80 116.20 2050 ---- 136.80B 111.80A 111.80A 134.50 +20.50 279 114.00 104 4249 2055 ---- 134.00B 109.60A 109.60A 132.10 +20.40 111.70 79 2060 ---- 131.70B 107.50A 107.50A 129.60 +20.10 109.50 2065 ---- 129.30B 105.30A 105.30A 127.30 +19.90 107.40 2070 ---- 127.10B 103.30A 103.30A 124.90 +19.60 105.30 2075 ---- 124.80B 101.30A 101.30A 122.60 +19.40 103.20 33 2080 ---- 122.20B 99.30A 99.30A 120.40 +19.20 101.20 2 2085 ---- 120.10B 97.30A 97.30A 118.20 +19.00 99.20 2090 ---- 117.70B 95.40A 95.40A 116.00 +18.80 97.20 2095 ---- 115.60B 93.60A 93.60A 113.90 +18.60 95.30 2100 112.60 113.80B 91.80A 113.70B 111.80 +18.30 280 93.50 104 3788 2105 ---- 111.40B 90.00A 90.00A 109.70 +18.10 91.60 2110 ---- 109.30B 88.20A 88.20A 107.70 +17.80 89.90 1 2115 ---- 107.30B 86.50A 86.50A 105.70 +17.60 88.10 2120 ---- 105.40B 84.80A 84.80A 103.80 +17.40 86.40 810 2125 ---- 103.70B 83.20A 83.20A 101.90 +17.20 84.70 1210 2130 ---- 101.50B 81.60A 81.60A 100.00 +16.90 83.10 10 2135 ---- 99.70B 80.00A 80.00A 98.20 +16.70 81.50 2140 ---- 97.80B 78.50A 78.50A 96.40 +16.50 79.90 2145 ---- 96.00B 77.00A 77.00A 94.70 +16.40 78.30 2150 ---- 94.60B 75.50A 75.50A 92.90 +16.10 85 76.80 165 1070 2155 ---- 92.60B 74.00A 74.00A 91.30 +15.90 75.40 2160 ---- 91.00B 72.60A 72.60A 89.60 +15.70 73.90 2165 ---- 89.40B 71.30A 71.30A 88.00 +15.50 72.50 2170 ---- 87.70B 69.90A 69.90A 86.40 +15.30 71.10 2175 ---- 86.30B 68.60A 68.60A 84.80 +15.00 69.80 35 2180 ---- 84.40B 67.30A 67.30A 83.30 +14.90 68.40 2 2185 ---- 83.00B 66.00A 66.00A 81.80 +14.70 67.10 2190 ---- 81.40B 64.80A 64.80A 80.30 +14.40 65.90 1 2195 ---- 80.10B 63.60A 63.60A 78.90 +14.30 64.60 2200 ---- 78.90B 62.40A 62.40A 77.50 +14.10 10 63.40 1474 2205 ---- 77.20B 61.20A 61.20A 76.10 +13.80 62.30 2210 ---- 75.70B 60.10A 60.10A 74.80 +13.70 61.10 1 2215 ---- 74.50B 58.90A 58.90A 73.40 +13.40 60.00 2220 ---- 73.20B 57.90A 57.90A 72.10 +13.30 58.80 2225 ---- 72.10B 56.80A 56.80A 70.90 +13.10 57.80 2230 ---- 70.60B 55.80A 55.80A 69.60 +12.90 56.70 2235 ---- 69.40B 54.70A 54.70A 68.40 +12.70 55.70 2240 ---- 68.20B 53.70A 53.70A 67.20 +12.60 54.60 2245 ---- 67.00B 52.80A 52.80A 66.00 +12.40 53.60 2250 ---- 66.00B 51.80A 51.80A 64.90 +12.20 102 52.70 198 1405 2255 ---- 64.70B 50.90A 50.90A 63.70 +12.00 51.70 2260 ---- 63.50B 50.00A 50.00A 62.60 +11.80 50.80 2265 ---- 62.40B 49.10A 49.10A 61.50 +11.60 49.90 2270 ---- 61.40B 48.20A 48.20A 60.50 +11.50 49.00 2275 ---- 60.50B 47.30A 47.30A 59.40 +11.30 48.10 2280 ---- 59.10B 46.50A 46.50A 58.40 +11.20 47.20 2285 ---- 58.10B 45.70A 45.70A 57.40 +11.00 46.40 2290 ---- 57.10B 44.90A 44.90A 56.40 +10.80 45.60 1 2295 ---- 56.30B 44.10A 44.10A 55.50 +10.70 44.80 2300 ---- 55.50B 43.30A 43.30A 54.50 +10.50 10 44.00 1328 2305 ---- 54.40B 42.60A 42.60A 53.60 +10.40 43.20 2310 ---- 53.50B 41.80A 41.80A 52.70 +10.20 42.50 2315 ---- 52.60B 41.10A 41.10A 51.80 +10.10 41.70 2320 ---- 51.70B 40.40A 40.40A 51.00 +10.00 41.00 2325 ---- 51.00B 39.70A 39.70A 50.10 +9.80 40.30 1 2330 ---- 50.10B 39.00A 39.00A 49.30 +9.70 39.60 2340 ---- 48.30B 37.70A 37.70A 47.70 +9.50 38.20 2350 ---- 46.90B 36.40A 36.40A 46.10 +9.10 37.00 251 2360 ---- 45.10B 35.20A 35.20A 44.60 +8.90 35.70 1 2370 ---- 43.70B 34.10A 34.10A 43.20 +8.70 34.50 2375 ---- 43.20B 33.50A 33.50A 42.50 +8.50 34.00 1 2380 ---- 42.30B 33.00A 33.00A 41.80 +8.40 33.40 2390 ---- 41.00B 31.90A 31.90A 40.50 +8.20 32.30 2400 ---- 39.80B 30.90A 30.90A 39.20 +8.00 31.20 1299 2410 ---- 38.40B 29.90A 29.90A 38.00 +7.80 30.20 2420 ---- 37.10B 29.00A 29.00A 36.80 +7.50 29.30 2425 ---- 36.80B 28.50A 28.50A 36.20 +7.40 28.80 26 2450 ---- 34.00B 26.40A 26.40A 33.50 +6.90 26.60 236 2475 ---- 31.50B 24.40A 24.40A 31.10 +6.50 24.60 25 2500 28.20 29.20B 22.70A 28.10A 28.80 +6.00 50 22.80 5 277 2525 ---- 27.10B ---- 27.10B 26.80 +5.70 21.10 136 2550 ---- 25.20B 19.60A 19.60A 24.90 +5.20 19.70 1 2575 ---- 23.50B ---- 23.50B 23.30 +5.00 18.30 2600 ---- 21.90B ---- 21.90B 21.70 +4.60 17.10 221 2700 16.30 17.20 16.30 17.20 16.80 +3.70 2 13.10 3 182 3000 8.20 8.50B 8.20 8.50B 8.70 +2.00 50 6.70 62 62 3500 ---- 3.60B ---- 3.60B 3.80 +1.00 1 2.80 4000 ---- 1.90B ---- 1.90B 2.10 +.50 1.60 14 14 OG FEB24 Gold Option CALL 1250 ---- 846.10B ---- 845.80B 846.70 +30.70 816.00 1275 ---- 821.20B ---- 820.00B 821.70 +30.70 791.00 1300 ---- 796.20B ---- 795.90B 796.70 +30.70 766.00 1325 ---- 771.30B ---- 770.80B 771.70 +30.70 741.00 1350 ---- 746.30B ---- 746.00B 746.70 +30.70 716.00 1375 ---- 721.30B ---- 720.00B 721.70 +30.70 691.00 1400 ---- 696.40B ---- 696.10B 696.70 +30.70 666.00 1425 ---- 671.40B ---- 671.10B 671.70 +30.70 641.00 1430 ---- 666.20B ---- 665.80B 666.70 +30.70 636.00 1440 ---- 656.20B ---- 655.80B 656.70 +30.70 626.00 1450 ---- 646.40B ---- 646.40B 646.70 +30.70 616.00 1460 ---- 636.20B ---- 635.80B 636.70 +30.70 606.00 1470 ---- 626.30B ---- 624.90B 626.70 +30.70 596.00 1475 ---- 621.50B ---- 621.20B 621.70 +30.70 591.00 1480 ---- 616.30B ---- 615.00B 616.70 +30.70 586.00 1490 ---- 606.30B ---- 605.40B 606.70 +30.70 576.00 1500 ---- 596.50B ---- 596.20B 596.70 +30.70 566.00 1510 ---- 586.30B ---- 585.90B 586.70 +30.70 556.00 1520 ---- 576.30B ---- 575.90B 576.70 +30.70 546.00 1525 ---- 571.50B ---- 570.20B 571.70 +30.70 541.00 1530 ---- 566.40B ---- 565.10B 566.70 +30.70 536.00 1535 ---- 561.40B ---- 560.50B 561.70 +30.70 531.00 1540 ---- 556.40B ---- 555.50B 556.70 +30.70 526.00 1545 ---- 551.50B ---- 551.00B 551.70 +30.70 521.00 1550 ---- 546.80B 511.40A 511.40A 546.70 +30.70 516.00 1555 ---- 541.60B ---- 540.30B 541.70 +30.70 511.00 1560 ---- 536.60B ---- 535.30B 536.70 +30.70 506.00 1565 ---- 531.70B ---- 530.50B 531.70 +30.70 501.00 1570 ---- 526.70B ---- 525.80B 526.70 +30.70 496.00 1575 ---- 525.60B 486.50A 486.50A 521.70 +30.70 491.00 1580 ---- 516.80B ---- 516.30B 516.70 +30.60 486.10 1585 ---- 511.80B ---- 510.60B 511.70 +30.60 481.10 1590 ---- 506.80B ---- 505.50B 506.80 +30.60 476.20 1595 ---- 501.60B ---- 500.60B 501.80 +30.60 471.20 1600 ---- 501.00B 462.00A 462.00A 496.90 +30.60 466.30 1605 ---- 491.80B ---- 491.60B 491.90 +30.50 461.40 1610 ---- 486.90B ---- 485.90B 487.00 +30.50 456.50 1615 ---- 482.10B ---- 481.40B 482.10 +30.40 451.70 1620 ---- 477.20B ---- 476.30B 477.20 +30.40 446.80 1625 ---- 476.40B 437.80A 437.80A 472.40 +30.50 441.90 1630 ---- 467.60B ---- 466.60B 467.50 +30.40 437.10 1635 ---- 462.70B ---- 461.70B 462.70 +30.40 432.30 1640 ---- 457.90B ---- 457.70B 457.80 +30.30 427.50 1645 ---- 453.00B ---- 452.00B 453.00 +30.30 422.70 1650 ---- 452.20B 413.90A 413.90A 448.20 +30.30 417.90 3 1655 ---- 443.50B ---- 442.50B 443.40 +30.20 413.20 1660 ---- 438.70B ---- 438.50B 438.60 +30.20 408.40 1665 ---- 433.90B ---- 433.70B 433.90 +30.20 403.70 1670 ---- 429.20B ---- 428.20B 429.10 +30.10 399.00 1675 ---- 428.50B 390.20A 390.20A 424.40 +30.10 394.30 1680 ---- 419.80B ---- 419.60B 419.70 +30.10 389.60 1685 ---- 415.20B ---- 415.20B 414.90 +30.00 384.90 1690 ---- 410.50B ---- 410.10B 410.30 +30.00 380.30 1695 ---- 405.80B ---- 405.40B 405.60 +30.00 375.60 1700 ---- 405.00B 367.00A 367.00A 400.90 +29.90 371.00 17 1705 ---- 396.50B ---- 396.10B 396.30 +29.90 366.40 1710 ---- 391.90B ---- 390.90B 391.70 +29.90 361.80 1 1715 ---- 387.30B ---- 386.30B 387.10 +29.80 357.30 1720 ---- 382.70B ---- 382.50B 382.50 +29.80 352.70 1725 ---- 381.90B 344.20A 344.20A 377.90 +29.70 348.20 1730 ---- 373.90B ---- 372.70B 373.30 +29.60 343.70 1735 ---- 369.40B 335.30A 335.30A 368.80 +29.60 339.20 1740 ---- 364.90B 330.80A 330.80A 364.30 +29.60 334.70 1745 ---- 360.50B 326.40A 326.40A 359.80 +29.50 330.30 1750 ---- 359.20B 322.00A 322.00A 355.30 +29.40 325.90 1755 ---- 354.70B 317.60A 317.60A 350.90 +29.40 321.50 1760 ---- 350.20B 313.20A 313.20A 346.40 +29.30 317.10 1765 ---- 345.80B 308.90A 308.90A 342.00 +29.30 312.70 1770 ---- 341.40B 304.50A 304.50A 337.60 +29.20 308.40 1775 ---- 337.00B 300.30A 300.30A 333.30 +29.20 304.10 1780 ---- 332.60B 296.00A 296.00A 328.90 +29.10 299.80 1785 ---- 328.30B 291.70A 291.70A 324.60 +29.00 295.60 1790 ---- 323.90B 287.50A 287.50A 320.30 +28.90 291.40 1795 ---- 319.60B 283.40A 283.40A 316.00 +28.80 287.20 1800 ---- 315.30B 279.20A 279.20A 311.80 +28.80 283.00 1 1805 ---- 311.10B 275.10A 275.10A 307.50 +28.70 278.80 1810 ---- 306.90B 271.00A 271.00A 303.30 +28.60 274.70 1815 ---- 302.70B 266.90A 266.90A 299.20 +28.50 270.70 1820 ---- 298.50B 262.90A 262.90A 295.00 +28.40 266.60 1825 ---- 294.30B 258.90A 258.90A 290.90 +28.30 262.60 1 1830 ---- 290.20B 254.90A 254.90A 286.80 +28.20 258.60 1835 ---- 286.10B 251.00A 251.00A 282.80 +28.20 254.60 1840 ---- 282.10B 247.10A 247.10A 278.70 +28.00 250.70 1845 ---- 278.00B 243.20A 243.20A 274.70 +27.90 246.80 1850 ---- 274.00B 239.40A 239.40A 270.80 +27.80 243.00 12 1855 ---- 270.00B 235.60A 235.60A 266.80 +27.60 239.20 1860 ---- 266.10B 231.90A 231.90A 262.90 +27.50 235.40 1865 ---- 262.20B 228.10A 228.10A 259.00 +27.40 231.60 1870 ---- 258.30B 224.50A 224.50A 255.20 +27.30 227.90 1875 ---- 254.50B 220.80A 220.80A 251.30 +27.10 224.20 1880 ---- 250.60B 217.20A 217.20A 247.60 +27.00 220.60 1885 ---- 246.90B 213.60A 213.60A 243.80 +26.80 217.00 1890 ---- 243.10B 210.10A 210.10A 240.10 +26.70 213.40 1895 ---- 239.40B 206.60A 206.60A 236.40 +26.50 209.90 1900 ---- 235.70B 203.20A 203.20A 232.80 +26.40 206.40 5 1905 ---- 232.10B 199.70A 199.70A 229.10 +26.10 203.00 6 1910 ---- 228.50B 196.40A 196.40A 225.60 +26.00 199.60 1915 ---- 224.90B 193.00A 193.00A 222.00 +25.80 196.20 1920 ---- 221.40B 189.70A 189.70A 218.50 +25.60 192.90 1925 ---- 217.90B 186.50A 186.50A 215.10 +25.50 189.60 500 1930 ---- 214.40B 183.30A 183.30A 211.60 +25.20 186.40 1935 ---- 211.00B 180.10A 180.10A 208.20 +25.00 183.20 1940 ---- 207.60B 177.00A 177.00A 204.90 +24.90 180.00 10 1945 ---- 204.30B 173.90A 173.90A 201.60 +24.70 176.90 1950 ---- 201.00B 170.90A 170.90A 198.30 +24.50 173.80 1955 ---- 197.70B 167.90A 167.90A 195.10 +24.30 170.80 12 1960 ---- 194.50B 164.90A 164.90A 191.90 +24.10 167.80 1965 ---- 191.30B 162.00A 162.00A 188.70 +23.90 164.80 1970 ---- 188.20B 159.10A 159.10A 185.60 +23.70 161.90 1975 ---- 185.10B 156.30A 156.30A 182.60 +23.60 159.00 1980 ---- 182.00B 153.50A 153.50A 179.50 +23.30 156.20 1985 ---- 179.00B 150.80A 150.80A 176.50 +23.10 153.40 24 1990 ---- 176.00B 148.00A 148.00A 173.60 +22.90 150.70 1995 ---- 173.00B 145.40A 145.40A 170.70 +22.70 148.00 2000 ---- 170.10B 142.80A 142.80A 167.80 +22.50 145.30 452 2005 ---- 167.30B 140.20A 140.20A 165.00 +22.30 142.70 2010 ---- 164.40B 137.60A 137.60A 162.20 +22.10 140.10 2015 ---- 161.70B 135.20A 135.20A 159.40 +21.90 137.50 2020 ---- 158.90B 132.70A 132.70A 156.70 +21.70 135.00 137 2025 ---- 156.20B 130.30A 130.30A 154.00 +21.40 132.60 2030 ---- 153.50B 127.90A 127.90A 151.40 +21.20 130.20 2035 ---- 150.90B 125.60A 125.60A 148.80 +21.00 127.80 2040 ---- 148.30B 123.30A 123.30A 146.20 +20.70 125.50 2045 ---- 145.80B 121.00A 121.00A 143.70 +20.50 123.20 2050 ---- 143.30B 118.80A 118.80A 141.30 +20.40 120.90 100 434 2055 ---- 140.80B 116.70A 116.70A 138.80 +20.10 118.70 107 2060 ---- 138.40B 114.50A 114.50A 136.40 +19.90 116.50 11 2065 ---- 136.00B 112.40A 112.40A 134.10 +19.70 114.40 17 2070 ---- 133.70B 110.40A 110.40A 131.80 +19.50 112.30 1 2075 ---- 131.40B 108.40A 108.40A 129.50 +19.20 110.30 100 2080 ---- 129.10B 106.40A 106.40A 127.30 +19.00 108.30 2 2085 ---- 126.90B 104.50A 104.50A 125.10 +18.80 106.30 2090 ---- 124.70B 102.60A 102.60A 122.90 +18.50 104.40 2095 ---- 122.50B 100.70A 100.70A 120.80 +18.30 102.50 2100 ---- 120.40B 98.90A 98.90A 118.70 +18.10 100.60 610 2105 ---- 118.30B 97.10A 97.10A 116.70 +17.90 98.80 210 2110 ---- 116.30B 95.30A 95.30A 114.70 +17.70 97.00 2 2115 ---- 114.30B 93.60A 93.60A 112.70 +17.40 95.30 2120 ---- 112.30B 91.90A 91.90A 110.80 +17.30 93.50 300 2125 ---- 110.40B 90.20A 90.20A 108.90 +17.00 91.90 74 2130 ---- 108.50B 88.60A 88.60A 107.00 +16.80 90.20 2135 ---- 106.60B 87.00A 87.00A 105.20 +16.60 88.60 2140 ---- 104.80B 85.50A 85.50A 103.40 +16.40 87.00 2145 ---- 103.00B 83.90A 83.90A 101.70 +16.30 85.40 2150 ---- 101.20B 82.40A 82.40A 100.00 +16.10 56 83.90 805 2155 ---- 99.50B 81.00A 81.00A 98.30 +15.90 82.40 2160 ---- 97.80B 79.50A 79.50A 96.60 +15.60 81.00 1 2165 ---- 96.20B 78.10A 78.10A 95.00 +15.50 79.50 2170 ---- 94.60B 76.70A 76.70A 93.40 +15.30 78.10 2175 ---- 93.00B 75.40A 75.40A 91.80 +15.10 76.70 2180 ---- 91.40B 74.10A 74.10A 90.30 +14.90 75.40 2185 ---- 89.80B 72.80A 72.80A 88.80 +14.80 74.00 2190 ---- 88.30B 71.50A 71.50A 87.30 +14.60 72.70 2195 ---- 86.80B 70.20A 70.20A 85.80 +14.40 71.40 2200 75.00 85.40B 69.00A 85.40B 84.40 +14.20 5 70.20 333 2205 ---- 83.90B 67.80A 67.80A 83.00 +14.00 69.00 2210 ---- 82.50B 66.70A 66.70A 81.60 +13.80 67.80 2215 ---- 81.20B 65.50A 65.50A 80.30 +13.70 66.60 2220 ---- 79.80B 64.40A 64.40A 78.90 +13.50 65.40 2225 ---- 78.50B 63.20A 63.20A 77.60 +13.30 64.30 2230 ---- 77.20B 62.20A 62.20A 76.30 +13.10 63.20 2235 ---- 76.00B 61.10A 61.10A 75.10 +13.00 62.10 2240 ---- 74.70B 60.10A 60.10A 73.90 +12.90 61.00 2245 ---- 73.50B 59.10A 59.10A 72.60 +12.60 60.00 2250 63.00 72.30B 58.10A 72.30B 71.50 +12.50 73 59.00 984 2255 ---- 71.00B 57.10A 57.10A 70.30 +12.40 57.90 2260 ---- 69.80B 56.10A 56.10A 69.20 +12.20 57.00 2265 ---- 68.70B 55.20A 55.20A 68.00 +12.00 56.00 2270 ---- 67.60B 54.30A 54.30A 66.90 +11.80 55.10 2275 ---- 66.50B 53.40A 53.40A 65.90 +11.70 54.20 2280 ---- 65.40B 52.50A 52.50A 64.80 +11.50 53.30 2285 ---- 64.40B 51.60A 51.60A 63.80 +11.40 52.40 2290 ---- 63.30B 50.80A 50.80A 62.80 +11.30 51.50 2295 ---- 62.30B 50.00A 50.00A 61.80 +11.10 50.70 2300 61.00 61.40B 49.20A 61.40B 60.80 +11.00 3 49.80 1254 2305 ---- 60.40B 48.40A 48.40A 59.80 +10.80 49.00 2310 ---- 59.40B 47.60A 47.60A 58.90 +10.70 48.20 300 2315 ---- 58.50B 46.80A 46.80A 58.00 +10.60 47.40 2320 ---- 57.60B 46.10A 46.10A 57.10 +10.40 46.70 2325 ---- 56.70B 45.30A 45.30A 56.20 +10.30 45.90 10 1300 2330 ---- 55.80B 44.60A 44.60A 55.30 +10.10 45.20 2340 ---- 54.10B 43.20A 43.20A 53.60 +9.80 43.80 2350 ---- 52.50B 41.90A 41.90A 52.00 +9.60 42.40 1290 2360 ---- 50.80B 40.60A 40.60A 50.40 +9.30 41.10 2370 ---- 49.30B 39.40A 39.40A 48.90 +9.10 39.80 2375 ---- 48.50B 38.80A 38.80A 48.10 +8.90 39.20 89 2380 ---- 47.80B 38.20A 38.20A 47.40 +8.80 38.60 2390 ---- 46.40B 37.00A 37.00A 46.00 +8.50 37.50 2400 ---- 45.20B 35.90A 35.90A 44.70 +8.40 36.30 274 2410 ---- 43.70B 34.90A 34.90A 43.40 +8.20 35.20 2420 ---- 42.50B 33.80A 33.80A 42.10 +7.90 34.20 2425 ---- 41.80B 33.30A 33.30A 41.50 +7.80 33.70 8 2450 ---- 39.00B 31.00A 31.00A 38.60 +7.30 31.30 202 2475 ---- 36.30B 28.90A 28.90A 35.90 +6.80 29.10 2500 ---- 33.80B 26.90A 26.90A 33.50 +6.40 27.10 300 2525 ---- 31.50B 25.20A 25.20A 31.30 +6.00 25.30 1 2 2550 ---- 29.40B 23.50A 23.50A 29.30 +5.70 23.60 2575 ---- 27.50B ---- 27.50B 27.40 +5.30 22.10 2600 ---- 25.80B ---- 25.80B 25.70 +5.00 20.70 105 2700 ---- 20.20B ---- 20.20B 20.20 +4.00 16.20 609 2800 13.40 16.10B 13.40 16.10B 16.10 +3.20 1 12.90 702 3000 ---- 10.70B ---- 10.70B 10.80 +2.20 8.60 130 3500 ---- 4.80B ---- 4.80B 4.80 +1.00 3.80 4000 ---- 2.60B ---- 2.60B 2.70 +.60 2.10 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 863.00 +30.90 832.10 1275 ---- ---- ---- ---- 838.00 +30.90 807.10 1300 ---- ---- ---- ---- 813.00 +30.90 782.10 1325 ---- ---- ---- ---- 788.00 +30.90 757.10 1350 ---- ---- ---- ---- 763.00 +30.90 732.10 1375 ---- ---- ---- ---- 738.00 +30.90 707.10 1400 ---- ---- ---- ---- 713.00 +30.90 682.10 1425 ---- ---- ---- ---- 688.00 +30.90 657.10 1440 ---- ---- ---- ---- 673.00 +30.90 642.10 1450 ---- ---- ---- ---- 663.00 +30.90 632.10 1460 ---- ---- ---- ---- 653.00 +30.90 622.10 1470 ---- ---- ---- ---- 643.00 +30.90 612.10 1475 ---- ---- ---- ---- 638.00 +30.90 607.10 1480 ---- ---- ---- ---- 633.00 +30.90 602.10 1490 ---- ---- ---- ---- 623.00 +30.90 592.10 1500 ---- ---- ---- ---- 613.00 +30.90 582.10 1510 ---- ---- ---- ---- 603.00 +30.90 572.10 1520 ---- ---- ---- ---- 593.00 +30.90 562.10 1525 ---- ---- ---- ---- 588.00 +30.90 557.10 1530 ---- ---- ---- ---- 583.00 +30.90 552.10 1540 ---- ---- ---- ---- 573.00 +30.90 542.10 1545 ---- ---- ---- ---- 568.00 +30.90 537.10 1550 ---- 566.50B 527.60A 527.60A 563.00 +30.90 532.10 1555 ---- ---- ---- ---- 558.00 +30.90 527.10 1560 ---- ---- ---- ---- 553.00 +30.90 522.10 1565 ---- ---- ---- ---- 548.00 +30.90 517.10 1570 ---- ---- ---- ---- 543.00 +30.80 512.20 1575 ---- 541.60B 502.90A 502.90A 538.00 +30.80 507.20 1580 ---- ---- ---- ---- 533.10 +30.80 502.30 1585 ---- ---- ---- ---- 528.10 +30.70 497.40 1590 ---- ---- ---- ---- 523.20 +30.80 492.40 1595 ---- ---- ---- ---- 518.30 +30.80 487.50 1600 ---- 517.10B 478.50A 478.50A 513.40 +30.70 482.70 1605 ---- ---- ---- ---- 508.50 +30.70 477.80 1610 ---- ---- ---- ---- 503.60 +30.70 472.90 1615 ---- ---- ---- ---- 498.70 +30.60 468.10 1620 ---- ---- ---- ---- 493.90 +30.70 463.20 1625 ---- 492.70B 454.40A 454.40A 489.00 +30.60 458.40 1630 ---- ---- ---- ---- 484.20 +30.60 453.60 1635 ---- ---- ---- ---- 479.40 +30.60 448.80 1640 ---- ---- ---- ---- 474.60 +30.50 444.10 1645 ---- ---- ---- ---- 469.80 +30.50 439.30 1650 ---- 468.70B 430.60A 430.60A 465.00 +30.40 434.60 1655 ---- ---- ---- ---- 460.20 +30.40 429.80 1660 ---- ---- ---- ---- 455.50 +30.40 425.10 1665 ---- ---- ---- ---- 450.70 +30.30 420.40 1670 ---- ---- ---- ---- 446.00 +30.30 415.70 1675 ---- 445.00B 407.10A 407.10A 441.30 +30.30 411.00 1680 ---- ---- ---- ---- 436.60 +30.20 406.40 1685 ---- ---- ---- ---- 431.90 +30.10 401.80 1690 ---- ---- ---- ---- 427.30 +30.20 397.10 1695 ---- ---- ---- ---- 422.60 +30.10 392.50 1700 ---- 421.70B 384.10A 384.10A 418.00 +30.10 387.90 1705 ---- ---- ---- ---- 413.40 +30.00 383.40 1710 ---- ---- ---- ---- 408.80 +30.00 378.80 1715 ---- ---- ---- ---- 404.20 +29.90 374.30 1720 ---- ---- ---- ---- 399.70 +29.90 369.80 1725 ---- 398.70B 361.40A 361.40A 395.10 +29.80 365.30 1730 ---- ---- 357.00A 357.00A 390.60 +29.80 360.80 1735 ---- 361.70B 352.50A 352.50A 386.10 +29.80 356.30 1740 ---- 363.70B 348.10A 348.10A 381.60 +29.70 351.90 1745 ---- 377.20B 343.70A 343.70A 377.10 +29.60 347.50 1750 ---- 376.10B 339.30A 339.30A 372.70 +29.60 343.10 1755 ---- 371.70B 334.90A 334.90A 368.20 +29.50 338.70 1760 ---- 367.30B 330.60A 330.60A 363.80 +29.40 334.40 1765 ---- 362.80B 326.30A 326.30A 359.40 +29.40 330.00 1770 ---- 358.50B 322.00A 322.00A 355.10 +29.40 325.70 1775 ---- 354.10B 317.70A 317.70A 350.70 +29.20 321.50 1780 ---- 349.70B 313.50A 313.50A 346.40 +29.20 317.20 1785 ---- 345.40B 309.30A 309.30A 342.10 +29.10 313.00 1790 ---- 341.10B 305.10A 305.10A 337.80 +29.00 308.80 1795 ---- 336.80B 300.90A 300.90A 333.60 +29.00 304.60 1800 ---- 332.60B 296.80A 296.80A 329.30 +28.90 300.40 1805 ---- 328.30B 292.70A 292.70A 325.10 +28.80 296.30 1810 ---- 324.10B 288.60A 288.60A 321.00 +28.80 292.20 1815 ---- 319.90B 284.50A 284.50A 316.80 +28.60 288.20 1820 ---- 315.80B 280.50A 280.50A 312.70 +28.60 284.10 1825 ---- 311.60B 276.50A 276.50A 308.60 +28.50 280.10 1830 ---- 307.50B 272.60A 272.60A 304.50 +28.40 276.10 1835 ---- 303.50B 268.60A 268.60A 300.40 +28.20 272.20 1840 ---- 299.40B 264.70A 264.70A 296.40 +28.10 268.30 1845 ---- 295.40B 260.90A 260.90A 292.40 +28.00 264.40 1850 ---- 291.40B 257.10A 257.10A 288.40 +27.90 260.50 1855 ---- 287.40B 253.30A 253.30A 284.50 +27.80 256.70 1860 ---- 283.50B 249.50A 249.50A 280.60 +27.70 252.90 1865 ---- 279.60B 245.80A 245.80A 276.70 +27.50 249.20 1870 ---- 275.70B 242.10A 242.10A 272.90 +27.50 245.40 1875 ---- 271.80B 238.40A 238.40A 269.10 +27.30 241.80 1880 ---- 268.00B 234.80A 234.80A 265.30 +27.20 238.10 1885 ---- 264.20B 231.20A 231.20A 261.50 +27.00 234.50 1890 ---- 260.50B 227.70A 227.70A 257.80 +26.90 230.90 1895 ---- 256.80B 224.10A 224.10A 254.10 +26.70 227.40 1900 ---- 253.10B 220.70A 220.70A 250.40 +26.50 223.90 1905 ---- 249.40B 217.20A 217.20A 246.80 +26.40 220.40 1910 ---- 245.80B 213.80A 213.80A 243.20 +26.30 216.90 1915 ---- 242.20B 210.50A 210.50A 239.60 +26.10 213.50 1920 ---- 238.70B 207.10A 207.10A 236.10 +25.90 210.20 1925 ---- 235.20B 203.80A 203.80A 232.60 +25.70 206.90 2 1930 ---- 231.70B 200.60A 200.60A 229.20 +25.60 203.60 1935 ---- 228.20B 197.40A 197.40A 225.80 +25.50 200.30 1940 ---- 224.80B 194.20A 194.20A 222.40 +25.30 197.10 1945 ---- 221.50B 191.10A 191.10A 219.00 +25.00 194.00 1950 ---- 218.10B 188.00A 188.00A 215.70 +24.90 190.80 1 1955 ---- 214.80B 184.90A 184.90A 212.40 +24.70 187.70 1960 ---- 211.60B 181.90A 181.90A 209.20 +24.50 184.70 1965 ---- 208.30B 178.90A 178.90A 206.00 +24.30 181.70 1970 ---- 205.10B 176.00A 176.00A 202.80 +24.10 178.70 1975 ---- 202.00B 173.10A 173.10A 199.70 +23.90 175.80 1980 ---- 198.90B 170.20A 170.20A 196.60 +23.70 172.90 1985 ---- 195.80B 167.40A 167.40A 193.60 +23.60 170.00 1990 ---- 192.80B 164.70A 164.70A 190.60 +23.40 167.20 1995 ---- 189.80B 161.90A 161.90A 187.60 +23.20 164.40 2000 ---- 186.80B 159.20A 159.20A 184.70 +23.00 161.70 2005 ---- 183.90B 156.60A 156.60A 181.80 +22.80 159.00 2010 ---- 181.00B 153.90A 153.90A 178.90 +22.60 156.30 2015 ---- 178.20B 151.40A 151.40A 176.10 +22.40 153.70 2020 ---- 175.40B 148.80A 148.80A 173.40 +22.30 151.10 2025 ---- 172.60B 146.30A 146.30A 170.60 +22.10 148.50 2030 ---- 169.90B 143.90A 143.90A 168.00 +22.00 146.00 2035 ---- 167.20B 141.40A 141.40A 165.30 +21.70 143.60 2040 ---- 164.50B 139.10A 139.10A 162.70 +21.60 141.10 2045 ---- 161.90B 136.70A 136.70A 160.10 +21.30 138.80 2050 ---- 159.30B 134.40A 134.40A 157.60 +21.20 136.40 2055 ---- 156.80B 132.10A 132.10A 155.10 +21.00 134.10 2060 ---- 154.30B 129.90A 129.90A 152.70 +20.90 131.80 2065 ---- 151.80B 127.70A 127.70A 150.30 +20.70 129.60 2070 ---- 149.40B 125.60A 125.60A 147.90 +20.50 127.40 2075 ---- 147.00B 123.40A 123.40A 145.60 +20.30 125.30 2080 ---- 144.70B 121.40A 121.40A 143.30 +20.20 123.10 2085 ---- 142.30B 119.30A 119.30A 141.00 +19.90 121.10 2090 ---- 140.10B 117.30A 117.30A 138.80 +19.80 119.00 2095 ---- 137.80B 115.30A 115.30A 136.60 +19.60 117.00 2100 ---- 135.60B 113.40A 113.40A 134.40 +19.30 115.10 2105 ---- 133.40B 111.50A 111.50A 132.30 +19.20 113.10 2110 ---- 131.30B 109.60A 109.60A 130.20 +19.00 111.20 2115 ---- 129.20B 107.80A 107.80A 128.10 +18.70 109.40 2120 ---- 127.10B 106.00A 106.00A 126.10 +18.50 107.60 2125 ---- 125.10B 104.20A 104.20A 124.10 +18.30 105.80 170 2130 ---- 123.10B 102.50A 102.50A 122.10 +18.10 104.00 2135 ---- 121.10B 100.80A 100.80A 120.20 +17.90 102.30 2140 ---- 119.20B 99.10A 99.10A 118.30 +17.70 100.60 2145 ---- 117.30B 97.40A 97.40A 116.40 +17.40 99.00 2150 ---- 115.40B 95.80A 95.80A 114.50 +17.20 97.30 1 2155 ---- 113.60B 94.20A 94.20A 112.70 +17.00 95.70 2160 ---- 111.80B 92.70A 92.70A 110.90 +16.70 94.20 1 2165 ---- 110.00B 91.20A 91.20A 109.20 +16.60 92.60 2170 ---- 108.30B 89.70A 89.70A 107.50 +16.40 91.10 2175 ---- 106.60B 88.20A 88.20A 105.80 +16.20 89.60 250 2180 ---- 104.90B 86.80A 86.80A 104.10 +15.90 88.20 2185 ---- 103.20B 85.40A 85.40A 102.50 +15.80 86.70 2190 ---- 101.60B 84.00A 84.00A 100.90 +15.60 85.30 2195 ---- 100.00B 82.60A 82.60A 99.30 +15.40 83.90 2200 ---- 98.50B 81.30A 81.30A 97.80 +15.20 82.60 3951 2205 ---- 96.90B 80.00A 80.00A 96.20 +15.00 81.20 2210 ---- 95.40B 78.70A 78.70A 94.70 +14.80 79.90 2215 ---- 93.90B 77.40A 77.40A 93.30 +14.70 78.60 2220 ---- 92.50B 76.20A 76.20A 91.80 +14.40 77.40 2225 ---- 91.10B 75.00A 75.00A 90.40 +14.30 76.10 2230 ---- 89.60B 73.80A 73.80A 89.00 +14.10 74.90 2235 ---- 88.30B 72.60A 72.60A 87.70 +14.00 73.70 2240 ---- 86.90B 71.50A 71.50A 86.30 +13.80 72.50 2245 ---- 85.60B 70.40A 70.40A 85.00 +13.60 71.40 2250 ---- 84.30B 69.30A 69.30A 83.80 +13.50 70.30 2255 ---- 83.00B 68.20A 68.20A 82.50 +13.30 69.20 2260 ---- 81.70B 67.10A 67.10A 81.20 +13.10 68.10 2265 ---- 80.50B 66.10A 66.10A 80.00 +13.00 67.00 2270 ---- 79.30B 65.00A 65.00A 78.80 +12.90 65.90 2275 ---- 78.10B 64.00A 64.00A 77.70 +12.80 64.90 2280 ---- 76.90B 63.10A 63.10A 76.50 +12.60 63.90 2285 ---- 75.80B 62.10A 62.10A 75.40 +12.50 62.90 2290 ---- 74.60B 61.10A 61.10A 74.30 +12.40 61.90 2295 ---- 73.50B 60.20A 60.20A 73.20 +12.20 61.00 2300 ---- 72.40B 59.30A 59.30A 72.10 +12.00 60.10 2305 ---- 71.40B 58.40A 58.40A 71.00 +11.90 59.10 2310 ---- 70.30B 57.50A 57.50A 70.00 +11.80 58.20 2315 ---- 69.30B 56.70A 56.70A 69.00 +11.60 57.40 2320 ---- 68.20B 55.80A 55.80A 68.00 +11.50 56.50 2325 ---- 67.20B 55.00A 55.00A 67.00 +11.30 55.70 2330 ---- 66.30B 54.20A 54.20A 66.00 +11.20 54.80 2335 ---- 65.30B 53.40A 53.40A 65.10 +11.10 54.00 2340 ---- 64.40B 52.60A 52.60A 64.10 +10.90 53.20 2345 ---- 63.40B 51.80A 51.80A 63.20 +10.80 52.40 2350 ---- 62.50B 51.10A 51.10A 62.30 +10.70 51.60 70 2360 ---- 60.70B 49.60A 49.60A 60.60 +10.50 50.10 2370 ---- 59.00B 48.20A 48.20A 58.90 +10.20 48.70 2375 ---- 58.20B 47.50A 47.50A 58.00 +10.00 48.00 2380 ---- 57.40B 46.80A 46.80A 57.20 +9.90 47.30 2390 ---- 55.70B 45.50A 45.50A 55.60 +9.70 45.90 2400 ---- 54.20B 44.20A 44.20A 54.10 +9.50 24 44.60 36 2410 ---- 52.70B 43.00A 43.00A 52.60 +9.20 43.40 2420 ---- 51.30B 41.80A 41.80A 51.20 +9.00 42.20 2425 ---- 50.60B 41.20A 41.20A 50.50 +8.90 41.60 2430 ---- 49.90B 40.60A 40.60A 49.80 +8.80 41.00 2440 ---- 48.50B 39.50A 39.50A 48.50 +8.70 39.80 2450 ---- 47.20B 38.50A 38.50A 47.20 +8.40 38.80 2475 ---- 44.10B 36.00A 36.00A 44.10 +7.90 36.20 2500 ---- 41.30B 33.70A 33.70A 41.30 +7.50 33.80 48 2525 ---- 38.70B 31.60A 31.60A 38.70 +7.00 31.70 2550 ---- 36.30B 29.60A 29.60A 36.30 +6.60 29.70 2575 ---- 34.10B ---- 34.10B 34.10 +6.20 27.90 2600 ---- 32.10B ---- 32.10B 32.10 +5.90 26.20 300 2625 ---- 30.20B ---- 30.20B 30.20 +5.50 24.70 13 2975 ---- 14.40B ---- 14.40B 14.50 +2.70 11.80 10 3000 ---- 13.80B ---- 13.80B 13.90 +2.60 11.30 3500 ---- 6.40B ---- 6.40B 6.60 +1.50 5.10 4000 ---- 3.50B ---- 3.50B 3.70 +.80 2.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 863.00 +30.90 832.10 1275 ---- ---- ---- ---- 838.00 +30.90 807.10 1300 ---- ---- ---- ---- 813.00 +30.90 782.10 1325 ---- ---- ---- ---- 788.00 +30.90 757.10 1350 ---- ---- ---- ---- 763.00 +30.90 732.10 1375 ---- ---- ---- ---- 738.00 +30.90 707.10 1400 ---- ---- ---- ---- 713.00 +30.90 682.10 1425 ---- ---- ---- ---- 688.00 +30.90 657.10 1440 ---- ---- ---- ---- 673.00 +30.90 642.10 1450 ---- ---- ---- ---- 663.00 +30.90 632.10 1460 ---- ---- ---- ---- 653.00 +30.90 622.10 1470 ---- ---- ---- ---- 643.00 +30.90 612.10 1475 ---- ---- ---- ---- 638.00 +30.90 607.10 1480 ---- ---- ---- ---- 633.00 +30.90 602.10 1490 ---- ---- ---- ---- 623.00 +30.90 592.10 1500 ---- ---- ---- ---- 613.00 +30.90 582.10 1510 ---- ---- ---- ---- 603.00 +30.90 572.10 1520 ---- ---- ---- ---- 593.00 +30.90 562.10 1525 ---- 589.00B 552.80A 552.80A 588.00 +30.90 557.10 1530 ---- ---- ---- ---- 583.00 +30.90 552.10 1540 ---- ---- ---- ---- 573.00 +30.90 542.10 1545 ---- ---- ---- ---- 568.00 +30.90 537.10 1550 ---- 566.30B 527.90A 527.90A 563.00 +30.90 532.10 1555 ---- ---- ---- ---- 558.00 +30.80 527.20 1560 ---- ---- ---- ---- 553.00 +30.80 522.20 1565 ---- ---- ---- ---- 548.10 +30.80 517.30 1570 ---- ---- ---- ---- 543.10 +30.70 512.40 1575 ---- 541.60B 503.50A 503.50A 538.20 +30.70 507.50 1580 ---- ---- ---- ---- 533.30 +30.70 502.60 1585 ---- ---- ---- ---- 528.40 +30.70 497.70 1590 ---- ---- ---- ---- 523.50 +30.70 492.80 1595 ---- ---- ---- ---- 518.60 +30.60 488.00 1600 ---- 517.20B 479.20A 479.20A 513.70 +30.60 483.10 1605 ---- ---- ---- ---- 508.80 +30.50 478.30 1610 ---- ---- ---- ---- 504.00 +30.50 473.50 1615 ---- ---- ---- ---- 499.20 +30.50 468.70 1620 ---- ---- ---- ---- 494.30 +30.40 463.90 1625 ---- 493.00B 455.30A 455.30A 489.50 +30.40 459.10 1630 ---- ---- ---- ---- 484.70 +30.40 454.30 1635 ---- ---- ---- ---- 480.00 +30.40 449.60 1640 ---- ---- ---- ---- 475.20 +30.30 444.90 1645 ---- ---- ---- ---- 470.50 +30.30 440.20 1650 ---- 469.30B 431.80A 431.80A 465.70 +30.20 435.50 1655 ---- ---- ---- ---- 461.00 +30.20 430.80 1660 ---- ---- ---- ---- 456.30 +30.20 426.10 1665 ---- ---- ---- ---- 451.60 +30.10 421.50 1670 ---- ---- ---- ---- 447.00 +30.20 416.80 1675 ---- 445.80B 408.60A 408.60A 442.30 +30.10 412.20 1680 ---- ---- ---- ---- 437.70 +30.10 407.60 1685 ---- ---- ---- ---- 433.00 +30.00 403.00 1690 ---- ---- ---- ---- 428.40 +30.00 398.40 1695 ---- ---- ---- ---- 423.80 +29.90 393.90 1700 ---- 422.60B 385.80A 385.80A 419.30 +29.90 389.40 1705 ---- ---- ---- ---- 414.70 +29.90 384.80 1710 ---- ---- ---- ---- 410.20 +29.90 380.30 1715 ---- ---- 372.30A 372.30A 405.60 +29.70 375.90 1720 ---- 376.20B 367.90A 367.90A 401.10 +29.70 371.40 1725 ---- 399.90B 363.40A 363.40A 396.70 +29.70 367.00 1730 ---- 391.00B 359.00A 359.00A 392.20 +29.60 362.60 1735 ---- 391.00B 354.70A 354.70A 387.70 +29.50 358.20 1740 ---- 386.50B 350.30A 350.30A 383.30 +29.50 353.80 1745 ---- 382.10B 346.00A 346.00A 378.90 +29.50 349.40 2 1750 ---- 377.70B 341.60A 341.60A 374.50 +29.40 345.10 1755 ---- 373.30B 337.40A 337.40A 370.10 +29.30 340.80 1760 ---- 368.90B 333.10A 333.10A 365.80 +29.30 336.50 1765 ---- 364.60B 328.80A 328.80A 361.50 +29.20 332.30 1770 ---- 360.30B 324.60A 324.60A 357.20 +29.20 328.00 1775 ---- 356.00B 320.40A 320.40A 352.90 +29.10 323.80 1780 ---- 351.70B 316.30A 316.30A 348.60 +28.90 319.70 1785 ---- 347.40B 312.10A 312.10A 344.40 +28.90 315.50 1790 ---- 343.20B 308.00A 308.00A 340.20 +28.80 311.40 1795 ---- 339.00B 303.90A 303.90A 336.00 +28.70 307.30 1800 ---- 334.80B 299.90A 299.90A 331.90 +28.70 303.20 1805 ---- 330.60B 295.90A 295.90A 327.70 +28.50 299.20 1810 ---- 326.50B 291.90A 291.90A 323.60 +28.40 295.20 1815 ---- 322.40B 287.90A 287.90A 319.50 +28.30 291.20 1820 ---- 318.30B 284.00A 284.00A 315.50 +28.30 287.20 1825 ---- 314.20B 280.10A 280.10A 311.50 +28.20 283.30 1830 ---- 310.20B 276.20A 276.20A 307.50 +28.10 279.40 1835 ---- 306.20B 272.40A 272.40A 303.50 +27.90 275.60 1840 ---- 302.20B 268.50A 268.50A 299.50 +27.80 271.70 1845 ---- 298.30B 264.80A 264.80A 295.60 +27.70 267.90 1850 ---- 294.40B 261.00A 261.00A 291.70 +27.50 264.20 1855 ---- 290.50B 257.30A 257.30A 287.90 +27.50 260.40 1860 ---- 286.60B 253.60A 253.60A 284.10 +27.40 256.70 1865 ---- 282.80B 250.00A 250.00A 280.30 +27.20 253.10 1870 ---- 279.00B 246.40A 246.40A 276.50 +27.10 249.40 1875 ---- 275.20B 242.80A 242.80A 272.80 +27.00 245.80 1880 ---- 271.50B 239.30A 239.30A 269.10 +26.80 242.30 1885 ---- 267.80B 235.80A 235.80A 265.40 +26.70 238.70 1890 ---- 264.10B 232.30A 232.30A 261.70 +26.50 235.20 1895 ---- 260.50B 228.90A 228.90A 258.10 +26.30 231.80 1900 ---- 256.90B 225.50A 225.50A 254.60 +26.30 228.30 1 1905 ---- 253.30B 222.10A 222.10A 251.00 +26.10 224.90 1910 ---- 249.80B 218.80A 218.80A 247.50 +25.90 221.60 1915 ---- 246.30B 215.50A 215.50A 244.00 +25.70 218.30 1920 ---- 242.80B 212.20A 212.20A 240.60 +25.60 215.00 1925 ---- 239.30B 209.00A 209.00A 237.20 +25.50 211.70 1930 ---- 235.90B 205.80A 205.80A 233.80 +25.30 208.50 1935 ---- 232.60B 202.70A 202.70A 230.50 +25.20 205.30 1940 ---- 229.20B 199.60A 199.60A 227.20 +25.00 202.20 1945 ---- 225.90B 196.50A 196.50A 223.90 +24.80 199.10 1950 ---- 222.70B 193.50A 193.50A 220.60 +24.60 196.00 1955 ---- 219.40B 190.50A 190.50A 217.40 +24.40 193.00 1960 ---- 216.20B 187.50A 187.50A 214.30 +24.30 190.00 1965 ---- 213.10B 184.60A 184.60A 211.10 +24.10 187.00 1970 ---- 210.00B 181.70A 181.70A 208.00 +23.90 184.10 1975 ---- 206.90B 178.90A 178.90A 205.00 +23.80 181.20 1980 ---- 203.80B 176.10A 176.10A 202.00 +23.60 178.40 1985 ---- 200.80B 173.30A 173.30A 199.00 +23.40 175.60 1990 ---- 197.80B 170.60A 170.60A 196.00 +23.20 172.80 1995 ---- 194.90B 167.90A 167.90A 193.10 +23.10 170.00 2000 ---- 192.00B 165.20A 165.20A 190.30 +23.00 167.30 1 20 2005 ---- 189.10B 162.60A 162.60A 187.40 +22.70 164.70 2010 ---- 186.30B 160.00A 160.00A 184.60 +22.50 162.10 2015 ---- 183.50B 157.50A 157.50A 181.90 +22.40 159.50 2020 ---- 180.70B 155.00A 155.00A 179.10 +22.20 156.90 2025 ---- 178.00B 152.50A 152.50A 176.50 +22.10 154.40 2030 ---- 175.30B 150.10A 150.10A 173.80 +21.90 151.90 2035 ---- 172.70B 147.70A 147.70A 171.20 +21.70 149.50 2040 ---- 170.10B 145.30A 145.30A 168.60 +21.50 147.10 2045 ---- 167.50B 143.00A 143.00A 166.10 +21.30 144.80 2050 ---- 165.00B 140.70A 140.70A 163.60 +21.20 142.40 2055 ---- 162.50B 138.50A 138.50A 161.10 +21.00 140.10 2060 ---- 160.00B 136.30A 136.30A 158.70 +20.80 137.90 2065 ---- 157.50B 134.10A 134.10A 156.30 +20.60 135.70 2070 ---- 155.10B 132.00A 132.00A 154.00 +20.50 133.50 2075 ---- 152.80B 129.80A 129.80A 151.60 +20.20 131.40 2080 ---- 150.50B 127.80A 127.80A 149.40 +20.10 129.30 2085 ---- 148.20B 125.70A 125.70A 147.10 +19.90 127.20 2090 ---- 145.90B 123.70A 123.70A 144.90 +19.70 125.20 2095 ---- 143.70B 121.80A 121.80A 142.70 +19.50 123.20 2100 ---- 141.50B 119.80A 119.80A 140.60 +19.30 121.30 600 2105 ---- 139.30B 117.90A 117.90A 138.40 +19.10 119.30 2110 ---- 137.20B 116.10A 116.10A 136.40 +18.90 117.50 2115 ---- 135.10B 114.20A 114.20A 134.30 +18.70 115.60 2120 ---- 133.10B 112.40A 112.40A 132.30 +18.50 113.80 2125 ---- 131.00B 110.70A 110.70A 130.30 +18.30 112.00 25 2130 ---- 129.10B 108.90A 108.90A 128.30 +18.10 110.20 2135 ---- 127.10B 107.20A 107.20A 126.40 +17.90 108.50 2140 ---- 125.20B 105.50A 105.50A 124.50 +17.70 106.80 2145 ---- 123.30B 103.90A 103.90A 122.60 +17.40 105.20 2150 ---- 121.40B 102.30A 102.30A 120.80 +17.30 103.50 2155 ---- 119.60B 100.70A 100.70A 119.00 +17.10 101.90 2160 ---- 117.80B 99.10A 99.10A 117.20 +16.90 100.30 2165 ---- 116.00B 97.60A 97.60A 115.50 +16.70 98.80 2170 ---- 114.30B 96.10A 96.10A 113.70 +16.40 97.30 2175 ---- 112.60B 94.60A 94.60A 112.00 +16.20 95.80 2180 ---- 110.90B 93.20A 93.20A 110.40 +16.10 94.30 2185 ---- 109.30B 91.70A 91.70A 108.70 +15.80 92.90 2190 ---- 107.60B 90.30A 90.30A 107.10 +15.70 91.40 2195 ---- 106.00B 89.00A 89.00A 105.60 +15.60 90.00 2200 ---- 104.50B 87.60A 87.60A 104.00 +15.30 88.70 33 2205 ---- 102.90B 86.30A 86.30A 102.50 +15.20 87.30 2210 ---- 101.40B 85.00A 85.00A 101.00 +15.00 86.00 2215 ---- 99.90B 83.70A 83.70A 99.50 +14.80 84.70 2220 ---- 98.50B 82.50A 82.50A 98.10 +14.70 83.40 2225 ---- 97.00B 81.20A 81.20A 96.70 +14.50 82.20 2230 ---- 95.60B 80.00A 80.00A 95.30 +14.40 80.90 2235 ---- 94.20B 78.80A 78.80A 93.90 +14.20 79.70 1 1 2240 ---- 92.90B 77.70A 77.70A 92.50 +14.00 78.50 2245 ---- 91.50B 76.50A 76.50A 91.20 +13.80 77.40 2250 ---- 90.20B 75.40A 75.40A 89.90 +13.70 76.20 60 2255 ---- 88.90B 74.30A 74.30A 88.60 +13.50 75.10 2260 ---- 87.60B 73.20A 73.20A 87.40 +13.40 74.00 2265 ---- 86.40B 72.10A 72.10A 86.10 +13.20 72.90 2270 ---- 85.20B 71.10A 71.10A 84.90 +13.10 71.80 2275 ---- 83.90B 70.00A 70.00A 83.70 +12.90 70.80 2280 ---- 82.80B 69.00A 69.00A 82.60 +12.90 69.70 2285 ---- 81.60B 68.00A 68.00A 81.40 +12.70 68.70 2290 ---- 80.40B 67.10A 67.10A 80.30 +12.60 67.70 2295 ---- 79.30B 66.10A 66.10A 79.20 +12.40 66.80 2300 ---- 78.20B 65.20A 65.20A 78.10 +12.30 65.80 200 2305 ---- 77.10B 64.20A 64.20A 77.00 +12.20 64.80 2310 ---- 76.00B 63.30A 63.30A 75.90 +12.00 63.90 2315 ---- 75.00B 62.40A 62.40A 74.90 +11.90 63.00 2320 ---- 73.90B 61.60A 61.60A 73.80 +11.70 62.10 2325 ---- 72.90B 60.70A 60.70A 72.80 +11.60 61.20 2330 ---- 71.90B 59.80A 59.80A 71.80 +11.40 60.40 2335 ---- 70.90B 59.00A 59.00A 70.80 +11.30 59.50 2340 ---- 69.90B 58.20A 58.20A 69.90 +11.20 58.70 2345 ---- 69.00B 57.40A 57.40A 68.90 +11.00 57.90 2350 ---- 68.00B 56.60A 56.60A 68.00 +10.90 57.10 80 2360 ---- 66.20B 55.10A 55.10A 66.20 +10.70 55.50 2370 ---- 64.40B 53.60A 53.60A 64.40 +10.40 54.00 2375 ---- 63.60B 52.80A 52.80A 63.60 +10.30 53.30 2380 ---- 62.70B 52.10A 52.10A 62.70 +10.20 52.50 2390 ---- 61.10B 50.70A 50.70A 61.10 +10.00 51.10 2400 ---- 59.50B 49.40A 49.40A 59.50 +9.80 49.70 150 2410 ---- 57.90B 48.10A 48.10A 57.90 +9.50 48.40 2420 ---- 56.40B 46.80A 46.80A 56.40 +9.30 47.10 2425 ---- 55.70B 46.20A 46.20A 55.70 +9.20 46.50 2430 ---- 54.90B 45.60A 45.60A 55.00 +9.10 45.90 2440 ---- 53.50B 44.50A 44.50A 53.50 +8.80 44.70 2450 ---- 52.20B 43.30A 43.30A 52.20 +8.70 43.50 37 2475 ---- 48.90B 40.60A 40.60A 49.00 +8.20 40.80 2500 ---- 45.90B 38.20A 38.20A 46.00 +7.70 38.30 22 2525 ---- 43.20B ---- 43.20B 43.20 +7.30 35.90 2550 ---- 40.60B ---- 40.60B 40.70 +6.90 33.80 2575 ---- 38.30B ---- 38.30B 38.30 +6.50 31.80 2600 ---- 36.10B ---- 36.10B 36.10 +6.20 29.90 40 2625 ---- 34.10B ---- 34.10B 34.10 +5.90 28.20 3000 ---- 16.00B ---- 16.00B 16.20 +3.00 13.20 3400 8.00 8.60B 8.00 8.60B 8.90 +1.80 1 7.10 130 4000 ---- 4.20B ---- 4.20B 4.50 +1.00 3.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 878.10 +30.70 847.40 1275 ---- ---- ---- ---- 853.10 +30.70 822.40 1300 ---- ---- ---- ---- 828.10 +30.70 797.40 1325 ---- ---- ---- ---- 803.10 +30.70 772.40 1350 ---- ---- ---- ---- 778.10 +30.70 747.40 1375 ---- ---- ---- ---- 753.10 +30.70 722.40 1400 ---- ---- ---- ---- 728.10 +30.70 697.40 1425 ---- ---- ---- ---- 703.10 +30.70 672.40 1450 ---- ---- ---- ---- 678.10 +30.70 647.40 1460 ---- ---- ---- ---- 668.10 +30.70 637.40 1470 ---- ---- ---- ---- 658.10 +30.70 627.40 1475 ---- ---- ---- ---- 653.10 +30.70 622.40 1480 ---- ---- ---- ---- 648.10 +30.70 617.40 1490 ---- ---- ---- ---- 638.10 +30.70 607.40 1500 ---- ---- ---- ---- 628.10 +30.70 597.40 1510 ---- ---- ---- ---- 618.10 +30.60 587.50 1520 ---- ---- ---- ---- 608.10 +30.60 577.50 1525 ---- ---- ---- ---- 603.10 +30.50 572.60 1530 ---- ---- ---- ---- 598.10 +30.40 567.70 1540 ---- ---- ---- ---- 588.10 +30.20 557.90 1545 ---- ---- ---- ---- 583.20 +30.20 553.00 1550 ---- ---- ---- ---- 578.20 +30.10 548.10 1555 ---- ---- ---- ---- 573.30 +30.00 543.30 1560 ---- ---- ---- ---- 568.40 +30.00 538.40 1565 ---- ---- ---- ---- 563.50 +29.90 533.60 1570 ---- ---- ---- ---- 558.50 +29.80 528.70 1575 ---- ---- ---- ---- 553.70 +29.80 523.90 1580 ---- ---- ---- ---- 548.80 +29.70 519.10 1585 ---- ---- ---- ---- 543.90 +29.60 514.30 1590 ---- ---- ---- ---- 539.10 +29.50 509.60 1595 ---- ---- ---- ---- 534.20 +29.40 504.80 1600 ---- ---- ---- ---- 529.40 +29.40 500.00 1605 ---- ---- ---- ---- 524.60 +29.30 495.30 1610 ---- ---- ---- ---- 519.70 +29.10 490.60 1615 ---- ---- ---- ---- 515.00 +29.20 485.80 1620 ---- ---- ---- ---- 510.20 +29.10 481.10 1625 ---- ---- ---- ---- 505.40 +28.90 476.50 1630 ---- ---- ---- ---- 500.60 +28.80 471.80 1635 ---- ---- ---- ---- 495.90 +28.80 467.10 1640 ---- ---- ---- ---- 491.20 +28.70 462.50 1645 ---- ---- ---- ---- 486.40 +28.60 457.80 1650 ---- ---- ---- ---- 481.70 +28.50 453.20 1655 ---- ---- ---- ---- 477.00 +28.40 448.60 1660 ---- ---- ---- ---- 472.30 +28.30 444.00 1665 ---- ---- ---- ---- 467.70 +28.30 439.40 1670 ---- ---- ---- ---- 463.00 +28.20 434.80 1675 ---- ---- ---- ---- 458.40 +28.10 430.30 1680 ---- ---- ---- ---- 453.70 +28.00 425.70 1685 ---- ---- ---- ---- 449.10 +27.90 421.20 1690 ---- ---- ---- ---- 444.50 +27.80 416.70 1695 ---- ---- ---- ---- 439.90 +27.70 412.20 1700 ---- ---- ---- ---- 435.30 +27.60 407.70 1705 ---- ---- ---- ---- 430.80 +27.60 403.20 1710 ---- ---- ---- ---- 426.20 +27.40 398.80 1715 ---- ---- ---- ---- 421.70 +27.40 394.30 1720 ---- ---- ---- ---- 417.20 +27.30 389.90 1725 ---- ---- ---- ---- 412.70 +27.20 385.50 1730 ---- ---- ---- ---- 408.20 +27.10 381.10 1735 ---- ---- ---- ---- 403.70 +26.90 376.80 1740 ---- ---- ---- ---- 399.30 +26.90 372.40 1745 ---- ---- ---- ---- 394.90 +26.80 368.10 1750 ---- ---- ---- ---- 390.50 +26.70 363.80 1755 ---- ---- ---- ---- 386.10 +26.60 359.50 1760 ---- ---- ---- ---- 381.70 +26.50 355.20 1765 ---- ---- ---- ---- 377.30 +26.30 351.00 1770 ---- ---- ---- ---- 373.00 +26.20 346.80 1775 ---- ---- ---- ---- 368.70 +26.10 342.60 1780 ---- ---- ---- ---- 364.40 +26.00 338.40 1785 ---- ---- ---- ---- 360.10 +25.90 334.20 1790 ---- ---- ---- ---- 355.90 +25.80 330.10 1795 ---- ---- ---- ---- 351.60 +25.60 326.00 1800 ---- ---- ---- ---- 347.40 +25.50 321.90 1805 ---- ---- ---- ---- 343.30 +25.50 317.80 1810 ---- ---- ---- ---- 339.10 +25.30 313.80 1815 ---- ---- ---- ---- 335.00 +25.20 309.80 1820 ---- ---- ---- ---- 330.90 +25.10 305.80 1825 ---- ---- ---- ---- 326.80 +24.90 301.90 1830 ---- ---- ---- ---- 322.70 +24.80 297.90 1835 ---- ---- ---- ---- 318.70 +24.70 294.00 1840 ---- ---- ---- ---- 314.70 +24.50 290.20 1845 ---- ---- ---- ---- 310.70 +24.40 286.30 1850 ---- ---- ---- ---- 306.80 +24.30 282.50 1855 ---- ---- ---- ---- 302.80 +24.10 278.70 1860 ---- ---- ---- ---- 298.90 +23.90 275.00 1865 ---- ---- ---- ---- 295.10 +23.80 271.30 1870 ---- ---- ---- ---- 291.30 +23.70 267.60 1875 ---- ---- ---- ---- 287.50 +23.60 263.90 1880 ---- ---- ---- ---- 283.70 +23.40 260.30 1885 ---- ---- ---- ---- 280.00 +23.30 256.70 1890 ---- ---- ---- ---- 276.20 +23.10 253.10 1895 ---- ---- ---- ---- 272.60 +23.00 249.60 1900 ---- ---- ---- ---- 268.90 +22.80 246.10 1905 ---- ---- ---- ---- 265.30 +22.60 242.70 1910 ---- ---- ---- ---- 261.80 +22.50 239.30 1915 ---- ---- ---- ---- 258.20 +22.30 235.90 1920 ---- ---- ---- ---- 254.70 +22.20 232.50 1925 ---- ---- ---- ---- 251.20 +22.00 229.20 1930 ---- ---- ---- ---- 247.80 +21.80 226.00 1935 ---- ---- ---- ---- 244.40 +21.70 222.70 1940 ---- ---- ---- ---- 241.00 +21.50 219.50 1945 ---- ---- ---- ---- 237.70 +21.40 216.30 1950 ---- ---- ---- ---- 234.40 +21.20 213.20 1955 ---- ---- ---- ---- 231.20 +21.10 210.10 1960 ---- ---- ---- ---- 227.90 +20.80 207.10 1965 ---- ---- ---- ---- 224.80 +20.70 204.10 1970 ---- ---- ---- ---- 221.60 +20.50 201.10 1975 ---- ---- ---- ---- 218.50 +20.30 198.20 1980 ---- ---- ---- ---- 215.50 +20.20 195.30 1985 ---- ---- ---- ---- 212.40 +20.00 192.40 1990 ---- ---- ---- ---- 209.40 +19.80 189.60 1995 ---- ---- ---- ---- 206.50 +19.70 186.80 2000 ---- ---- ---- ---- 203.60 +19.50 184.10 2005 ---- ---- ---- ---- 200.70 +19.30 181.40 2010 ---- ---- ---- ---- 197.90 +19.20 178.70 2015 ---- ---- ---- ---- 195.10 +19.00 176.10 2020 ---- ---- ---- ---- 192.30 +18.80 173.50 2025 ---- ---- ---- ---- 189.60 +18.60 171.00 2030 ---- ---- ---- ---- 186.90 +18.40 168.50 2035 ---- ---- ---- ---- 184.30 +18.30 166.00 2040 ---- ---- ---- ---- 181.70 +18.10 163.60 2045 ---- ---- ---- ---- 179.10 +17.90 161.20 2050 ---- ---- ---- ---- 176.60 +17.80 158.80 2055 ---- ---- ---- ---- 174.10 +17.60 156.50 2060 ---- ---- ---- ---- 171.70 +17.50 154.20 2065 ---- ---- ---- ---- 169.30 +17.30 152.00 2070 ---- ---- ---- ---- 166.90 +17.10 149.80 2075 ---- ---- ---- ---- 164.60 +17.00 147.60 2080 ---- ---- ---- ---- 162.30 +16.80 145.50 2085 ---- ---- ---- ---- 160.00 +16.60 143.40 2090 ---- ---- ---- ---- 157.80 +16.50 141.30 2095 ---- ---- ---- ---- 155.60 +16.30 139.30 2100 ---- ---- ---- ---- 153.40 +16.10 137.30 2105 ---- ---- ---- ---- 151.30 +15.90 135.40 2110 ---- ---- ---- ---- 149.20 +15.80 133.40 2115 ---- ---- ---- ---- 147.10 +15.60 131.50 2120 ---- ---- ---- ---- 145.10 +15.40 129.70 2125 ---- ---- ---- ---- 143.10 +15.30 127.80 2130 ---- ---- ---- ---- 141.20 +15.20 126.00 2135 ---- ---- ---- ---- 139.20 +14.90 124.30 2140 ---- ---- ---- ---- 137.30 +14.80 122.50 2145 ---- ---- ---- ---- 135.50 +14.70 120.80 2150 ---- ---- ---- ---- 133.60 +14.50 119.10 2155 ---- ---- ---- ---- 131.80 +14.30 117.50 2160 ---- ---- ---- ---- 130.00 +14.10 115.90 2165 ---- ---- ---- ---- 128.30 +14.00 114.30 2170 ---- ---- ---- ---- 126.60 +13.90 112.70 2175 ---- ---- ---- ---- 124.90 +13.80 111.10 2180 ---- ---- ---- ---- 123.20 +13.60 109.60 2185 ---- ---- ---- ---- 121.60 +13.50 108.10 2190 ---- ---- ---- ---- 119.90 +13.20 106.70 2195 ---- ---- ---- ---- 118.40 +13.20 105.20 2200 ---- ---- ---- ---- 116.80 +13.00 103.80 2205 ---- ---- ---- ---- 115.30 +12.90 102.40 2210 ---- ---- ---- ---- 113.70 +12.70 101.00 2215 ---- ---- ---- ---- 112.20 +12.50 99.70 2220 ---- ---- ---- ---- 110.80 +12.50 98.30 2225 ---- ---- ---- ---- 109.30 +12.30 97.00 2230 ---- ---- ---- ---- 107.90 +12.20 95.70 2235 ---- ---- ---- ---- 106.50 +12.10 94.40 2240 ---- ---- ---- ---- 105.10 +11.90 93.20 2245 ---- ---- ---- ---- 103.70 +11.80 91.90 2250 ---- ---- ---- ---- 102.40 +11.70 90.70 2255 ---- ---- ---- ---- 101.10 +11.60 89.50 2260 ---- ---- ---- ---- 99.80 +11.40 88.40 2265 ---- ---- ---- ---- 98.50 +11.30 87.20 2270 ---- ---- ---- ---- 97.20 +11.10 86.10 2275 ---- ---- ---- ---- 96.00 +11.10 84.90 2280 ---- ---- ---- ---- 94.70 +10.90 83.80 2285 ---- ---- ---- ---- 93.50 +10.80 82.70 2290 ---- ---- ---- ---- 92.30 +10.60 81.70 2295 ---- ---- ---- ---- 91.20 +10.60 80.60 2300 ---- ---- ---- ---- 90.00 +10.40 79.60 2305 ---- ---- ---- ---- 88.90 +10.40 78.50 2310 ---- ---- ---- ---- 87.80 +10.30 77.50 2315 ---- ---- ---- ---- 86.60 +10.10 76.50 2320 ---- ---- ---- ---- 85.60 +10.00 75.60 2325 ---- ---- ---- ---- 84.50 +9.90 74.60 2330 ---- ---- ---- ---- 83.40 +9.70 73.70 2335 ---- ---- ---- ---- 82.40 +9.70 72.70 2340 ---- ---- ---- ---- 81.40 +9.60 71.80 2345 ---- ---- ---- ---- 80.40 +9.50 70.90 2350 ---- ---- ---- ---- 79.40 +9.40 70.00 2355 ---- ---- ---- ---- 78.40 +9.30 69.10 2360 ---- ---- ---- ---- 77.40 +9.10 68.30 2370 ---- ---- ---- ---- 75.60 +9.00 66.60 2375 ---- ---- ---- ---- 74.60 +8.80 65.80 2380 ---- ---- ---- ---- 73.70 +8.70 65.00 2390 ---- ---- ---- ---- 72.00 +8.60 63.40 2400 ---- ---- ---- ---- 70.20 +8.40 61.80 2410 ---- ---- ---- ---- 68.60 +8.20 60.40 2420 ---- ---- ---- ---- 67.00 +8.10 58.90 2425 ---- ---- ---- ---- 66.20 +8.00 58.20 2430 ---- ---- ---- ---- 65.40 +7.90 57.50 2440 ---- ---- ---- ---- 63.90 +7.70 56.20 2450 ---- ---- ---- ---- 62.40 +7.50 54.90 2460 ---- ---- ---- ---- 61.00 +7.40 53.60 2475 ---- ---- ---- ---- 58.90 +7.20 51.70 2500 ---- ---- ---- ---- 55.60 +6.70 48.90 2525 ---- ---- ---- ---- 52.60 +6.40 46.20 2550 ---- ---- ---- ---- 49.80 +6.10 43.70 2575 ---- ---- ---- ---- 47.20 +5.80 41.40 2600 ---- ---- ---- ---- 44.80 +5.50 39.30 2625 ---- ---- ---- ---- 42.60 +5.30 37.30 2650 ---- ---- ---- ---- 40.50 +5.00 35.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1128.10 +30.70 1097.40 1025 ---- ---- ---- ---- 1103.10 +30.70 1072.40 1050 ---- ---- ---- ---- 1078.10 +30.70 1047.40 1075 ---- ---- ---- ---- 1053.10 +30.70 1022.40 1090 ---- ---- ---- ---- 1038.10 +30.70 1007.40 1100 ---- ---- ---- ---- 1028.10 +30.70 997.40 1110 ---- ---- ---- ---- 1018.10 +30.70 987.40 1120 ---- ---- ---- ---- 1008.10 +30.70 977.40 1125 ---- ---- ---- ---- 1003.10 +30.70 972.40 1130 ---- ---- ---- ---- 998.10 +30.70 967.40 1140 ---- ---- ---- ---- 988.10 +30.70 957.40 1150 ---- ---- ---- ---- 978.10 +30.70 947.40 1160 ---- ---- ---- ---- 968.10 +30.70 937.40 1170 ---- ---- ---- ---- 958.10 +30.70 927.40 1175 ---- ---- ---- ---- 953.10 +30.70 922.40 1180 ---- ---- ---- ---- 948.10 +30.70 917.40 1190 ---- ---- ---- ---- 938.10 +30.70 907.40 1195 ---- ---- ---- ---- 933.10 +30.70 902.40 1200 ---- ---- ---- ---- 928.10 +30.70 897.40 1205 ---- ---- ---- ---- 923.10 +30.70 892.40 1210 ---- ---- ---- ---- 918.10 +30.70 887.40 1215 ---- ---- ---- ---- 913.10 +30.70 882.40 1220 ---- ---- ---- ---- 908.10 +30.70 877.40 1225 ---- ---- ---- ---- 903.10 +30.70 872.40 1230 ---- ---- ---- ---- 898.10 +30.70 867.40 1235 ---- ---- ---- ---- 893.10 +30.70 862.40 1240 ---- ---- ---- ---- 888.10 +30.70 857.40 1245 ---- ---- ---- ---- 883.10 +30.70 852.40 1250 ---- ---- ---- ---- 878.10 +30.70 847.40 1255 ---- ---- ---- ---- 873.10 +30.70 842.40 1260 ---- ---- ---- ---- 868.10 +30.70 837.40 1265 ---- ---- ---- ---- 863.10 +30.70 832.40 1270 ---- ---- ---- ---- 858.10 +30.70 827.40 1275 ---- ---- ---- ---- 853.10 +30.70 822.40 1280 ---- ---- ---- ---- 848.10 +30.70 817.40 1285 ---- ---- ---- ---- 843.10 +30.70 812.40 1290 ---- ---- ---- ---- 838.10 +30.70 807.40 1295 ---- ---- ---- ---- 833.10 +30.70 802.40 1300 ---- ---- ---- ---- 828.10 +30.70 797.40 1305 ---- ---- ---- ---- 823.10 +30.70 792.40 1310 ---- ---- ---- ---- 818.10 +30.70 787.40 1315 ---- ---- ---- ---- 813.10 +30.70 782.40 1320 ---- ---- ---- ---- 808.10 +30.70 777.40 1325 ---- ---- ---- ---- 803.10 +30.70 772.40 1330 ---- ---- ---- ---- 798.10 +30.70 767.40 1335 ---- ---- ---- ---- 793.10 +30.70 762.40 1340 ---- ---- ---- ---- 788.10 +30.70 757.40 1345 ---- ---- ---- ---- 783.10 +30.70 752.40 1350 ---- ---- ---- ---- 778.10 +30.70 747.40 1355 ---- ---- ---- ---- 773.10 +30.70 742.40 1360 ---- ---- ---- ---- 768.10 +30.70 737.40 1365 ---- ---- ---- ---- 763.10 +30.70 732.40 1370 ---- ---- ---- ---- 758.10 +30.70 727.40 1375 ---- ---- ---- ---- 753.10 +30.70 722.40 1380 ---- ---- ---- ---- 748.10 +30.70 717.40 1385 ---- ---- ---- ---- 743.10 +30.70 712.40 1390 ---- ---- ---- ---- 738.10 +30.70 707.40 1395 ---- ---- ---- ---- 733.10 +30.70 702.40 1400 ---- ---- ---- ---- 728.10 +30.70 697.40 1405 ---- ---- ---- ---- 723.10 +30.70 692.40 1410 ---- ---- ---- ---- 718.10 +30.70 687.40 1415 ---- ---- ---- ---- 713.10 +30.70 682.40 1420 ---- ---- ---- ---- 708.10 +30.70 677.40 1425 ---- ---- ---- ---- 703.10 +30.70 672.40 1430 ---- ---- ---- ---- 698.10 +30.70 667.40 1435 ---- ---- ---- ---- 693.10 +30.70 662.40 1440 ---- ---- ---- ---- 688.10 +30.70 657.40 1445 ---- ---- ---- ---- 683.10 +30.70 652.40 1450 ---- ---- ---- ---- 678.10 +30.70 647.40 1455 ---- ---- ---- ---- 673.10 +30.70 642.40 1460 ---- ---- ---- ---- 668.10 +30.70 637.40 1465 ---- ---- ---- ---- 663.10 +30.70 632.40 1470 ---- ---- ---- ---- 658.10 +30.70 627.40 1475 ---- ---- ---- ---- 653.10 +30.70 622.40 1480 ---- ---- ---- ---- 648.10 +30.70 617.40 1485 ---- ---- ---- ---- 643.10 +30.70 612.40 1490 ---- ---- ---- ---- 638.10 +30.70 607.40 1495 ---- ---- ---- ---- 633.10 +30.70 602.40 1500 ---- ---- ---- ---- 628.10 +30.70 597.40 1505 ---- ---- ---- ---- 623.10 +30.70 592.40 1510 ---- ---- ---- ---- 618.10 +30.60 587.50 1515 ---- ---- ---- ---- 613.10 +30.50 582.60 1520 ---- ---- ---- ---- 608.10 +30.50 577.60 1525 ---- ---- ---- ---- 603.10 +30.40 572.70 1530 ---- ---- ---- ---- 598.10 +30.30 567.80 1535 ---- ---- ---- ---- 593.20 +30.30 562.90 1540 ---- ---- ---- ---- 588.20 +30.10 558.10 1545 ---- ---- ---- ---- 583.30 +30.10 553.20 1550 ---- ---- ---- ---- 578.30 +30.00 548.30 1555 ---- ---- ---- ---- 573.40 +29.90 543.50 1560 ---- ---- ---- ---- 568.50 +29.80 538.70 1565 ---- ---- ---- ---- 563.60 +29.70 533.90 1570 ---- ---- ---- ---- 558.80 +29.70 529.10 1575 ---- ---- ---- ---- 553.90 +29.60 524.30 1580 ---- ---- ---- ---- 549.00 +29.40 519.60 1585 ---- ---- ---- ---- 544.20 +29.40 514.80 1590 ---- ---- ---- ---- 539.40 +29.30 510.10 1595 ---- ---- ---- ---- 534.60 +29.30 505.30 1600 ---- ---- ---- ---- 529.80 +29.20 500.60 1605 ---- ---- ---- ---- 525.00 +29.10 495.90 1610 ---- ---- ---- ---- 520.20 +29.00 491.20 1615 ---- ---- ---- ---- 515.50 +28.90 486.60 1620 ---- ---- ---- ---- 510.70 +28.80 481.90 1625 ---- ---- ---- ---- 506.00 +28.80 477.20 1630 ---- ---- ---- ---- 501.30 +28.70 472.60 1635 ---- ---- ---- ---- 496.60 +28.60 468.00 1640 ---- ---- ---- ---- 491.90 +28.50 463.40 1645 ---- ---- ---- ---- 487.20 +28.40 458.80 1650 ---- ---- ---- ---- 482.50 +28.30 454.20 1655 ---- ---- ---- ---- 477.80 +28.20 449.60 1660 ---- ---- ---- ---- 473.20 +28.10 445.10 1665 ---- ---- ---- ---- 468.60 +28.10 440.50 1670 ---- ---- ---- ---- 463.90 +27.90 436.00 1675 ---- ---- ---- ---- 459.30 +27.80 431.50 1680 ---- ---- ---- ---- 454.80 +27.80 427.00 1685 ---- ---- ---- ---- 450.20 +27.70 422.50 1690 ---- ---- ---- ---- 445.60 +27.60 418.00 1695 ---- ---- ---- ---- 441.10 +27.60 413.50 1700 ---- ---- ---- ---- 436.50 +27.40 409.10 1705 ---- ---- ---- ---- 432.00 +27.30 404.70 1710 ---- ---- ---- ---- 427.50 +27.20 400.30 1715 ---- ---- ---- ---- 423.00 +27.10 395.90 1720 ---- ---- ---- ---- 418.50 +27.00 391.50 1725 ---- ---- ---- ---- 414.10 +27.00 387.10 1730 ---- ---- ---- ---- 409.60 +26.80 382.80 1735 ---- ---- ---- ---- 405.20 +26.70 378.50 1740 ---- ---- ---- ---- 400.80 +26.60 374.20 1745 ---- ---- ---- ---- 396.40 +26.50 369.90 1750 ---- ---- ---- ---- 392.00 +26.40 365.60 1755 ---- ---- ---- ---- 387.70 +26.30 361.40 1760 ---- ---- ---- ---- 383.40 +26.20 357.20 1765 ---- ---- ---- ---- 379.10 +26.10 353.00 1770 ---- ---- ---- ---- 374.80 +26.00 348.80 1775 ---- ---- ---- ---- 370.50 +25.90 344.60 1780 ---- ---- ---- ---- 366.30 +25.80 340.50 1785 ---- ---- ---- ---- 362.00 +25.60 336.40 1790 ---- ---- ---- ---- 357.80 +25.50 332.30 1795 ---- ---- ---- ---- 353.70 +25.40 328.30 1800 ---- ---- ---- ---- 349.50 +25.30 324.20 1805 ---- ---- ---- ---- 345.40 +25.20 320.20 1810 ---- ---- ---- ---- 341.30 +25.00 316.30 1815 ---- ---- ---- ---- 337.20 +24.90 312.30 1820 ---- ---- ---- ---- 333.20 +24.80 308.40 1825 ---- ---- ---- ---- 329.20 +24.70 304.50 1830 ---- ---- ---- ---- 325.20 +24.50 300.70 1835 ---- ---- ---- ---- 321.30 +24.40 296.90 1840 ---- ---- ---- ---- 317.40 +24.30 293.10 1845 ---- ---- ---- ---- 313.50 +24.10 289.40 1850 ---- ---- ---- ---- 309.60 +24.00 285.60 400 1855 ---- ---- ---- ---- 305.80 +23.80 282.00 1860 ---- ---- ---- ---- 302.00 +23.70 278.30 1865 ---- ---- ---- ---- 298.30 +23.60 274.70 1870 ---- ---- ---- ---- 294.60 +23.50 271.10 1875 ---- ---- ---- ---- 290.90 +23.30 267.60 1880 ---- ---- ---- ---- 287.20 +23.10 264.10 75 1885 ---- ---- ---- ---- 283.60 +23.00 260.60 1890 ---- ---- ---- ---- 280.00 +22.80 257.20 1895 ---- ---- ---- ---- 276.50 +22.70 253.80 1900 ---- ---- ---- ---- 272.90 +22.50 250.40 1905 ---- ---- ---- ---- 269.50 +22.40 247.10 1910 ---- ---- ---- ---- 266.00 +22.20 243.80 1915 ---- ---- ---- ---- 262.60 +22.10 240.50 1920 ---- ---- ---- ---- 259.20 +21.90 237.30 1925 ---- ---- ---- ---- 255.90 +21.80 234.10 1930 ---- ---- ---- ---- 252.60 +21.60 231.00 1935 ---- ---- ---- ---- 249.30 +21.50 227.80 1940 ---- ---- ---- ---- 246.00 +21.20 224.80 1945 ---- ---- ---- ---- 242.80 +21.10 221.70 1950 ---- ---- ---- ---- 239.60 +20.90 218.70 1955 ---- ---- ---- ---- 236.50 +20.80 215.70 1960 ---- ---- ---- ---- 233.40 +20.60 212.80 1965 ---- ---- ---- ---- 230.30 +20.40 209.90 1970 ---- ---- ---- ---- 227.30 +20.30 207.00 100 1975 ---- ---- ---- ---- 224.30 +20.20 204.10 1980 ---- ---- ---- ---- 221.30 +20.00 201.30 1985 ---- ---- ---- ---- 218.40 +19.90 198.50 1990 ---- ---- ---- ---- 215.50 +19.70 195.80 1995 ---- ---- ---- ---- 212.60 +19.50 193.10 2000 ---- ---- ---- ---- 209.70 +19.30 190.40 130 2005 ---- ---- ---- ---- 206.90 +19.10 187.80 2010 ---- ---- ---- ---- 204.10 +19.00 185.10 220 2015 ---- ---- ---- ---- 201.40 +18.80 182.60 2020 ---- ---- ---- ---- 198.70 +18.70 180.00 2025 ---- ---- ---- ---- 196.00 +18.50 177.50 2030 ---- ---- ---- ---- 193.30 +18.30 175.00 2035 ---- ---- ---- ---- 190.70 +18.20 172.50 2040 ---- ---- ---- ---- 188.10 +18.00 170.10 50 2045 ---- ---- ---- ---- 185.50 +17.80 167.70 2050 ---- ---- ---- ---- 183.00 +17.70 165.30 10 2055 ---- ---- ---- ---- 180.50 +17.60 162.90 2060 ---- ---- ---- ---- 178.00 +17.40 160.60 2065 ---- ---- ---- ---- 175.50 +17.20 158.30 2070 ---- ---- ---- ---- 173.10 +17.00 156.10 2075 ---- ---- ---- ---- 170.70 +16.90 153.80 2080 ---- ---- ---- ---- 168.30 +16.70 151.60 2085 ---- ---- ---- ---- 166.00 +16.60 149.40 2090 ---- ---- ---- ---- 163.70 +16.40 147.30 2095 ---- ---- ---- ---- 161.40 +16.20 145.20 2100 ---- ---- ---- ---- 159.10 +16.00 143.10 10 2105 ---- ---- ---- ---- 156.90 +15.90 141.00 2110 ---- ---- ---- ---- 154.70 +15.70 139.00 2115 ---- ---- ---- ---- 152.60 +15.60 137.00 2120 ---- ---- ---- ---- 150.50 +15.50 135.00 2125 ---- ---- ---- ---- 148.40 +15.30 133.10 2130 ---- ---- ---- ---- 146.30 +15.10 131.20 2135 ---- ---- ---- ---- 144.30 +15.00 129.30 2140 ---- ---- ---- ---- 142.30 +14.90 127.40 50 2145 ---- ---- ---- ---- 140.30 +14.70 125.60 2150 ---- ---- ---- ---- 138.40 +14.60 123.80 5 2155 ---- ---- ---- ---- 136.40 +14.30 122.10 2160 ---- ---- ---- ---- 134.60 +14.30 120.30 2165 ---- ---- ---- ---- 132.70 +14.10 118.60 2170 ---- ---- ---- ---- 130.90 +14.00 116.90 2175 ---- ---- ---- ---- 129.10 +13.80 115.30 2180 ---- ---- ---- ---- 127.30 +13.60 113.70 2185 ---- ---- ---- ---- 125.60 +13.50 112.10 2190 ---- ---- ---- ---- 123.90 +13.40 110.50 2195 ---- ---- ---- ---- 122.20 +13.30 108.90 2200 ---- ---- ---- ---- 120.50 +13.10 107.40 550 2205 ---- ---- ---- ---- 118.90 +13.00 105.90 2210 ---- ---- ---- ---- 117.30 +12.80 104.50 2215 ---- ---- ---- ---- 115.70 +12.70 103.00 2220 ---- ---- ---- ---- 114.10 +12.50 101.60 2225 ---- ---- ---- ---- 112.60 +12.40 100.20 2230 ---- ---- ---- ---- 111.10 +12.30 98.80 2235 ---- ---- ---- ---- 109.60 +12.20 97.40 2240 ---- ---- ---- ---- 108.10 +12.00 96.10 2245 ---- ---- ---- ---- 106.70 +11.90 94.80 2250 ---- ---- ---- ---- 105.30 +11.80 93.50 1005 2255 ---- ---- ---- ---- 103.90 +11.60 92.30 2260 ---- ---- ---- ---- 102.50 +11.50 91.00 2265 ---- ---- ---- ---- 101.20 +11.40 89.80 2270 ---- ---- ---- ---- 99.80 +11.20 88.60 2275 ---- ---- ---- ---- 98.50 +11.10 87.40 2280 ---- ---- ---- ---- 97.20 +11.00 86.20 2285 ---- ---- ---- ---- 96.00 +10.90 85.10 2290 ---- ---- ---- ---- 94.70 +10.70 84.00 2295 ---- ---- ---- ---- 93.50 +10.60 82.90 2300 ---- ---- ---- ---- 92.30 +10.50 81.80 510 2305 ---- ---- ---- ---- 91.10 +10.40 80.70 2310 ---- ---- ---- ---- 90.00 +10.30 79.70 2315 ---- ---- ---- ---- 88.80 +10.20 78.60 2320 ---- ---- ---- ---- 87.70 +10.10 77.60 2325 ---- ---- ---- ---- 86.60 +10.00 76.60 2330 ---- ---- ---- ---- 85.50 +9.90 75.60 2335 ---- ---- ---- ---- 84.40 +9.70 74.70 2340 ---- ---- ---- ---- 83.40 +9.70 73.70 2345 ---- ---- ---- ---- 82.30 +9.50 72.80 2350 ---- ---- ---- ---- 81.30 +9.40 71.90 2355 ---- ---- ---- ---- 80.30 +9.30 71.00 2360 ---- ---- ---- ---- 79.30 +9.20 70.10 2370 ---- ---- ---- ---- 77.40 +9.10 68.30 2375 ---- ---- ---- ---- 76.40 +8.90 67.50 2380 ---- ---- ---- ---- 75.50 +8.80 66.70 2390 ---- ---- ---- ---- 73.70 +8.70 65.00 2400 ---- ---- ---- ---- 71.90 +8.40 63.50 22 2410 ---- ---- ---- ---- 70.20 +8.30 61.90 2420 ---- ---- ---- ---- 68.60 +8.10 60.50 2425 ---- ---- ---- ---- 67.80 +8.10 59.70 2430 ---- ---- ---- ---- 67.00 +8.00 59.00 2440 ---- ---- ---- ---- 65.40 +7.80 57.60 2450 ---- ---- ---- ---- 63.90 +7.60 56.30 2460 ---- ---- ---- ---- 62.50 +7.50 55.00 2475 ---- ---- ---- ---- 60.30 +7.20 53.10 2500 ---- 56.40B ---- 55.40B 57.00 +6.90 50.10 262 2525 ---- ---- ---- ---- 53.90 +6.50 47.40 2550 ---- ---- ---- ---- 51.00 +6.20 44.80 2575 ---- ---- ---- ---- 48.30 +5.90 42.40 2600 ---- ---- ---- ---- 45.80 +5.60 40.20 2625 ---- ---- ---- ---- 43.40 +5.30 38.10 2650 ---- ---- ---- ---- 41.20 +5.10 36.10 2800 ---- ---- ---- ---- 30.70 +3.80 26.90 50 2950 ---- ---- ---- ---- 23.70 +2.90 20.80 3000 ---- ---- ---- ---- 22.00 +2.70 19.30 2000 3500 ---- ---- ---- ---- 13.40 +1.60 11.80 4000 ---- ---- ---- ---- 11.50 +1.20 10.30 900 ---- ---- ---- ---- 1228.10 +30.70 1197.40 925 ---- ---- ---- ---- 1203.10 +30.70 1172.40 950 ---- ---- ---- ---- 1178.10 +30.70 1147.40 975 ---- ---- ---- ---- 1153.10 +30.70 1122.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 867.30 +30.70 836.60 1300 ---- ---- ---- ---- 842.30 +30.70 811.60 1325 ---- ---- ---- ---- 817.30 +30.70 786.60 1350 ---- ---- ---- ---- 792.30 +30.70 761.60 1375 ---- ---- ---- ---- 767.30 +30.70 736.60 1400 ---- ---- ---- ---- 742.30 +30.70 711.60 1425 ---- ---- ---- ---- 717.30 +30.70 686.60 1450 ---- ---- ---- ---- 692.30 +30.70 661.60 1470 ---- ---- ---- ---- 672.30 +30.70 641.60 1475 ---- ---- ---- ---- 667.30 +30.70 636.60 1480 ---- ---- ---- ---- 662.30 +30.70 631.60 1490 ---- ---- ---- ---- 652.30 +30.70 621.60 1500 ---- ---- ---- ---- 642.30 +30.60 611.70 1510 ---- ---- ---- ---- 632.30 +30.40 601.90 1520 ---- ---- ---- ---- 622.30 +30.20 592.10 1525 ---- ---- ---- ---- 617.40 +30.20 587.20 1530 ---- ---- ---- ---- 612.40 +30.10 582.30 1540 ---- ---- ---- ---- 602.60 +30.00 572.60 1550 ---- ---- ---- ---- 592.80 +29.80 563.00 1560 ---- ---- ---- ---- 583.00 +29.60 553.40 1565 ---- ---- ---- ---- 578.20 +29.50 548.70 1570 ---- ---- ---- ---- 573.40 +29.50 543.90 1575 ---- ---- ---- ---- 568.50 +29.30 539.20 1580 ---- ---- ---- ---- 563.70 +29.30 534.40 1585 ---- ---- ---- ---- 558.90 +29.20 529.70 1590 ---- ---- ---- ---- 554.10 +29.10 525.00 1595 ---- ---- ---- ---- 549.40 +29.10 520.30 1600 ---- ---- ---- ---- 544.60 +29.00 515.60 1605 ---- ---- ---- ---- 539.80 +28.80 511.00 1610 ---- ---- ---- ---- 535.10 +28.80 506.30 1615 ---- ---- ---- ---- 530.40 +28.70 501.70 1620 ---- ---- ---- ---- 525.70 +28.70 497.00 1625 ---- ---- ---- ---- 521.00 +28.60 492.40 1630 ---- ---- ---- ---- 516.30 +28.50 487.80 1635 ---- ---- ---- ---- 511.60 +28.40 483.20 1640 ---- ---- ---- ---- 506.90 +28.30 478.60 1645 ---- ---- ---- ---- 502.30 +28.20 474.10 1650 ---- ---- ---- ---- 497.70 +28.20 469.50 1655 ---- ---- ---- ---- 493.00 +28.00 465.00 1660 ---- ---- ---- ---- 488.40 +28.00 460.40 1665 ---- ---- ---- ---- 483.80 +27.90 455.90 1670 ---- ---- ---- ---- 479.20 +27.80 451.40 1675 ---- ---- ---- ---- 474.60 +27.70 446.90 1680 ---- ---- ---- ---- 470.10 +27.60 442.50 1685 ---- ---- ---- ---- 465.50 +27.50 438.00 1690 ---- ---- ---- ---- 461.00 +27.50 433.50 1695 ---- ---- ---- ---- 456.40 +27.30 429.10 1700 ---- ---- ---- ---- 451.90 +27.20 424.70 1705 ---- ---- ---- ---- 447.40 +27.10 420.30 1710 ---- ---- ---- ---- 442.90 +27.00 415.90 1715 ---- ---- ---- ---- 438.50 +27.00 411.50 1720 ---- ---- ---- ---- 434.00 +26.90 407.10 1725 ---- ---- ---- ---- 429.60 +26.80 402.80 1730 ---- ---- ---- ---- 425.10 +26.70 398.40 1735 ---- ---- ---- ---- 420.70 +26.60 394.10 1740 ---- ---- ---- ---- 416.30 +26.50 389.80 1745 ---- ---- ---- ---- 411.90 +26.40 385.50 1750 ---- ---- ---- ---- 407.60 +26.30 381.30 1755 ---- ---- ---- ---- 403.20 +26.20 377.00 1760 ---- ---- ---- ---- 398.90 +26.10 372.80 1765 ---- ---- ---- ---- 394.60 +26.00 368.60 1770 ---- ---- ---- ---- 390.30 +25.90 364.40 1775 ---- ---- ---- ---- 386.00 +25.80 360.20 1780 ---- ---- ---- ---- 381.70 +25.70 356.00 1785 ---- ---- ---- ---- 377.50 +25.60 351.90 1790 ---- ---- ---- ---- 373.30 +25.50 347.80 1795 ---- ---- ---- ---- 369.10 +25.40 343.70 1800 ---- ---- ---- ---- 364.90 +25.30 339.60 1805 ---- ---- ---- ---- 360.70 +25.10 335.60 1810 ---- ---- ---- ---- 356.60 +25.00 331.60 1815 ---- ---- ---- ---- 352.50 +24.90 327.60 1820 ---- ---- ---- ---- 348.40 +24.80 323.60 1825 ---- ---- ---- ---- 344.30 +24.60 319.70 1830 ---- ---- ---- ---- 340.30 +24.50 315.80 1835 ---- ---- ---- ---- 336.30 +24.40 311.90 1840 ---- ---- ---- ---- 332.30 +24.30 308.00 1845 ---- ---- ---- ---- 328.30 +24.10 304.20 1850 ---- ---- ---- ---- 324.40 +24.10 300.30 1855 ---- ---- ---- ---- 320.50 +23.90 296.60 1860 ---- ---- ---- ---- 316.60 +23.80 292.80 1865 ---- ---- ---- ---- 312.80 +23.70 289.10 1870 ---- ---- ---- ---- 309.00 +23.60 285.40 1875 ---- ---- ---- ---- 305.20 +23.40 281.80 1880 ---- ---- ---- ---- 301.40 +23.30 278.10 1885 ---- ---- ---- ---- 297.70 +23.20 274.50 1890 ---- ---- ---- ---- 294.00 +23.00 271.00 1895 ---- ---- ---- ---- 290.30 +22.90 267.40 1900 ---- ---- ---- ---- 286.70 +22.80 263.90 1905 ---- ---- ---- ---- 283.10 +22.60 260.50 1910 ---- ---- ---- ---- 279.50 +22.40 257.10 1915 ---- ---- ---- ---- 275.90 +22.20 253.70 1920 ---- ---- ---- ---- 272.40 +22.10 250.30 1925 ---- ---- ---- ---- 269.00 +22.00 247.00 1930 ---- ---- ---- ---- 265.50 +21.80 243.70 1935 ---- ---- ---- ---- 262.10 +21.70 240.40 1940 ---- ---- ---- ---- 258.80 +21.60 237.20 1945 ---- ---- ---- ---- 255.40 +21.40 234.00 1950 ---- ---- ---- ---- 252.10 +21.20 230.90 1955 ---- ---- ---- ---- 248.90 +21.10 227.80 1960 ---- ---- ---- ---- 245.70 +21.00 224.70 1965 ---- ---- ---- ---- 242.50 +20.80 221.70 1970 ---- ---- ---- ---- 239.30 +20.60 218.70 1975 ---- ---- ---- ---- 236.20 +20.40 215.80 1980 ---- ---- ---- ---- 233.20 +20.40 212.80 1985 ---- ---- ---- ---- 230.10 +20.10 210.00 1990 ---- ---- ---- ---- 227.10 +20.00 207.10 1995 ---- ---- ---- ---- 224.20 +19.90 204.30 2000 ---- ---- ---- ---- 221.30 +19.70 201.60 2005 ---- ---- ---- ---- 218.40 +19.50 198.90 2010 ---- ---- ---- ---- 215.60 +19.40 196.20 2015 ---- ---- ---- ---- 212.80 +19.20 193.60 2020 ---- ---- ---- ---- 210.00 +19.00 191.00 2025 ---- ---- ---- ---- 207.30 +18.90 188.40 2030 ---- ---- ---- ---- 204.60 +18.70 185.90 2035 ---- ---- ---- ---- 202.00 +18.60 183.40 2040 ---- ---- ---- ---- 199.40 +18.40 181.00 2045 ---- ---- ---- ---- 196.80 +18.20 178.60 2050 ---- ---- ---- ---- 194.30 +18.10 176.20 2055 ---- ---- ---- ---- 191.80 +17.90 173.90 2060 ---- ---- ---- ---- 189.40 +17.80 171.60 2065 ---- ---- ---- ---- 187.00 +17.60 169.40 2070 ---- ---- ---- ---- 184.60 +17.40 167.20 2075 ---- ---- ---- ---- 182.30 +17.30 165.00 2080 ---- ---- ---- ---- 180.00 +17.10 162.90 2085 ---- ---- ---- ---- 177.80 +17.00 160.80 2090 ---- ---- ---- ---- 175.50 +16.80 158.70 2095 ---- ---- ---- ---- 173.30 +16.60 156.70 2100 ---- ---- ---- ---- 171.20 +16.50 154.70 2105 ---- ---- ---- ---- 169.10 +16.40 152.70 2110 ---- ---- ---- ---- 167.00 +16.20 150.80 2115 ---- ---- ---- ---- 165.00 +16.10 148.90 2120 ---- ---- ---- ---- 162.90 +15.90 147.00 2125 ---- ---- ---- ---- 160.90 +15.70 145.20 2130 ---- ---- ---- ---- 159.00 +15.60 143.40 2135 ---- ---- ---- ---- 157.10 +15.50 141.60 2140 ---- ---- ---- ---- 155.20 +15.30 139.90 2145 ---- ---- ---- ---- 153.30 +15.20 138.10 2150 ---- ---- ---- ---- 151.50 +15.00 136.50 2155 ---- ---- ---- ---- 149.70 +14.90 134.80 2160 ---- ---- ---- ---- 147.90 +14.70 133.20 2165 ---- ---- ---- ---- 146.10 +14.60 131.50 2170 ---- ---- ---- ---- 144.40 +14.40 130.00 2175 ---- ---- ---- ---- 142.70 +14.30 128.40 2180 ---- ---- ---- ---- 141.00 +14.20 126.80 2185 ---- ---- ---- ---- 139.40 +14.10 125.30 2190 ---- ---- ---- ---- 137.70 +13.90 123.80 2195 ---- ---- ---- ---- 136.10 +13.70 122.40 2200 ---- ---- ---- ---- 134.60 +13.70 120.90 2205 ---- ---- ---- ---- 133.00 +13.50 119.50 2210 ---- ---- ---- ---- 131.50 +13.40 118.10 2215 ---- ---- ---- ---- 129.90 +13.20 116.70 2220 ---- ---- ---- ---- 128.40 +13.10 115.30 2225 ---- ---- ---- ---- 127.00 +13.00 114.00 2230 ---- ---- ---- ---- 125.50 +12.90 112.60 2235 ---- ---- ---- ---- 124.10 +12.80 111.30 2240 ---- ---- ---- ---- 122.60 +12.60 110.00 2245 ---- ---- ---- ---- 121.20 +12.50 108.70 2250 ---- ---- ---- ---- 119.80 +12.40 107.40 2255 ---- ---- ---- ---- 118.50 +12.30 106.20 2260 ---- ---- ---- ---- 117.10 +12.20 104.90 2265 ---- ---- ---- ---- 115.80 +12.10 103.70 2270 ---- ---- ---- ---- 114.40 +11.90 102.50 2275 ---- ---- ---- ---- 113.10 +11.80 101.30 2280 ---- ---- ---- ---- 111.80 +11.70 100.10 2285 ---- ---- ---- ---- 110.50 +11.50 99.00 2290 ---- ---- ---- ---- 109.30 +11.50 97.80 2295 ---- ---- ---- ---- 108.00 +11.30 96.70 2300 ---- ---- ---- ---- 106.80 +11.20 95.60 2305 ---- ---- ---- ---- 105.60 +11.10 94.50 2310 ---- ---- ---- ---- 104.40 +11.00 93.40 2315 ---- ---- ---- ---- 103.20 +10.90 92.30 2320 ---- ---- ---- ---- 102.00 +10.80 91.20 2325 ---- ---- ---- ---- 100.90 +10.70 90.20 2330 ---- ---- ---- ---- 99.70 +10.60 89.10 2335 ---- ---- ---- ---- 98.60 +10.50 88.10 2340 ---- ---- ---- ---- 97.50 +10.40 87.10 2345 ---- ---- ---- ---- 96.40 +10.30 86.10 2350 ---- ---- ---- ---- 95.30 +10.20 85.10 2355 ---- ---- ---- ---- 94.20 +10.10 84.10 2360 ---- ---- ---- ---- 93.10 +9.90 83.20 2365 ---- ---- ---- ---- 92.10 +9.90 82.20 2370 ---- ---- ---- ---- 91.10 +9.80 81.30 2375 ---- ---- ---- ---- 90.10 +9.70 80.40 2380 ---- ---- ---- ---- 89.10 +9.60 79.50 2390 ---- ---- ---- ---- 87.10 +9.40 77.70 2400 ---- ---- ---- ---- 85.20 +9.30 75.90 2410 ---- ---- ---- ---- 83.30 +9.00 74.30 2420 ---- ---- ---- ---- 81.50 +8.90 72.60 2425 ---- ---- ---- ---- 80.60 +8.80 71.80 2430 ---- ---- ---- ---- 79.70 +8.70 71.00 2440 ---- ---- ---- ---- 78.00 +8.50 69.50 2450 ---- ---- ---- ---- 76.40 +8.40 68.00 2460 ---- ---- ---- ---- 74.70 +8.20 66.50 2470 ---- ---- ---- ---- 73.20 +8.10 65.10 2475 ---- ---- ---- ---- 72.40 +8.00 64.40 2500 ---- ---- ---- ---- 68.70 +7.60 61.10 2525 ---- ---- ---- ---- 65.20 +7.30 57.90 2550 ---- ---- ---- ---- 62.00 +7.00 55.00 2575 ---- ---- ---- ---- 58.90 +6.60 52.30 2600 ---- ---- ---- ---- 56.10 +6.30 49.80 2625 ---- ---- ---- ---- 53.50 +6.10 47.40 2650 ---- ---- ---- ---- 51.00 +5.80 45.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 742.30 +30.70 711.60 1425 ---- ---- ---- ---- 717.30 +30.70 686.60 1450 ---- ---- ---- ---- 692.30 +30.70 661.60 1475 ---- ---- ---- ---- 667.30 +30.70 636.60 1500 ---- ---- ---- ---- 642.30 +30.30 612.00 1525 ---- ---- ---- ---- 617.60 +29.90 587.70 1550 ---- ---- ---- ---- 593.30 +29.50 563.80 1575 ---- ---- ---- ---- 569.20 +29.10 540.10 1580 ---- ---- ---- ---- 564.50 +29.10 535.40 1590 ---- ---- ---- ---- 555.00 +28.90 526.10 1600 ---- ---- ---- ---- 545.50 +28.70 516.80 1610 ---- ---- ---- ---- 536.10 +28.50 507.60 1620 ---- ---- ---- ---- 526.80 +28.40 498.40 1625 ---- ---- ---- ---- 522.10 +28.30 493.80 1630 ---- ---- ---- ---- 517.50 +28.20 489.30 1640 ---- ---- ---- ---- 508.20 +28.00 480.20 1650 ---- ---- ---- ---- 499.00 +27.80 471.20 1660 ---- ---- ---- ---- 489.90 +27.70 462.20 1670 ---- ---- ---- ---- 480.80 +27.50 453.30 1675 ---- ---- ---- ---- 476.20 +27.40 448.80 1680 ---- ---- ---- ---- 471.70 +27.30 444.40 1685 ---- ---- ---- ---- 467.20 +27.20 440.00 1690 ---- ---- ---- ---- 462.70 +27.10 435.60 1695 ---- ---- ---- ---- 458.20 +27.00 431.20 1700 ---- ---- ---- ---- 453.80 +27.00 426.80 1705 ---- ---- ---- ---- 449.30 +26.90 422.40 1710 ---- ---- ---- ---- 444.90 +26.80 418.10 1715 ---- ---- ---- ---- 440.50 +26.80 413.70 1720 ---- ---- ---- ---- 436.00 +26.60 409.40 1725 ---- ---- ---- ---- 431.60 +26.50 405.10 1730 ---- ---- ---- ---- 427.30 +26.50 400.80 1735 ---- ---- ---- ---- 422.90 +26.30 396.60 1740 ---- ---- ---- ---- 418.50 +26.20 392.30 1745 ---- ---- ---- ---- 414.20 +26.10 388.10 1750 ---- ---- ---- ---- 409.90 +26.00 383.90 1755 ---- ---- ---- ---- 405.60 +25.90 379.70 1760 ---- ---- ---- ---- 401.30 +25.80 375.50 1765 ---- ---- ---- ---- 397.00 +25.70 371.30 1770 ---- ---- ---- ---- 392.80 +25.60 367.20 1775 ---- ---- ---- ---- 388.60 +25.60 363.00 1780 ---- ---- ---- ---- 384.40 +25.50 358.90 1785 ---- ---- ---- ---- 380.20 +25.30 354.90 1790 ---- ---- ---- ---- 376.00 +25.20 350.80 1795 ---- ---- ---- ---- 371.80 +25.00 346.80 1800 ---- ---- ---- ---- 367.70 +25.00 342.70 1805 ---- ---- ---- ---- 363.60 +24.90 338.70 1810 ---- ---- ---- ---- 359.50 +24.70 334.80 1815 ---- ---- ---- ---- 355.50 +24.70 330.80 1820 ---- ---- ---- ---- 351.40 +24.50 326.90 1825 ---- ---- ---- ---- 347.40 +24.40 323.00 1830 ---- ---- ---- ---- 343.40 +24.30 319.10 1835 ---- ---- ---- ---- 339.40 +24.20 315.20 1840 ---- ---- ---- ---- 335.50 +24.10 311.40 1845 ---- ---- ---- ---- 331.50 +23.90 307.60 1850 ---- ---- ---- ---- 327.70 +23.90 303.80 1855 ---- ---- ---- ---- 323.80 +23.70 300.10 1860 ---- ---- ---- ---- 319.90 +23.50 296.40 1865 ---- ---- ---- ---- 316.10 +23.40 292.70 1870 ---- ---- ---- ---- 312.30 +23.30 289.00 1875 ---- ---- ---- ---- 308.60 +23.20 285.40 1880 ---- ---- ---- ---- 304.90 +23.10 281.80 1885 ---- ---- ---- ---- 301.20 +23.00 278.20 1890 ---- ---- ---- ---- 297.50 +22.80 274.70 1895 ---- ---- ---- ---- 293.80 +22.60 271.20 1900 ---- ---- ---- ---- 290.20 +22.50 267.70 1905 ---- ---- ---- ---- 286.70 +22.40 264.30 1910 ---- ---- ---- ---- 283.10 +22.20 260.90 1915 ---- ---- ---- ---- 279.60 +22.10 257.50 1920 ---- ---- ---- ---- 276.10 +21.90 254.20 1925 ---- ---- ---- ---- 272.70 +21.80 250.90 1930 ---- ---- ---- ---- 269.30 +21.70 247.60 1935 ---- ---- ---- ---- 265.90 +21.50 244.40 1940 ---- ---- ---- ---- 262.50 +21.30 241.20 1945 ---- ---- ---- ---- 259.20 +21.20 238.00 1950 ---- ---- ---- ---- 256.00 +21.10 234.90 1955 ---- ---- ---- ---- 252.70 +20.90 231.80 1960 ---- ---- ---- ---- 249.50 +20.70 228.80 1965 ---- ---- ---- ---- 246.40 +20.60 225.80 1970 ---- ---- ---- ---- 243.30 +20.50 222.80 1975 ---- ---- ---- ---- 240.20 +20.30 219.90 1980 ---- ---- ---- ---- 237.10 +20.10 217.00 1985 ---- ---- ---- ---- 234.10 +20.00 214.10 1990 ---- ---- ---- ---- 231.20 +19.90 211.30 1995 ---- ---- ---- ---- 228.20 +19.70 208.50 2000 ---- ---- ---- ---- 225.40 +19.60 205.80 2005 ---- ---- ---- ---- 222.50 +19.40 203.10 2010 ---- ---- ---- ---- 219.70 +19.20 200.50 2015 ---- ---- ---- ---- 217.00 +19.10 197.90 2020 ---- ---- ---- ---- 214.20 +18.90 195.30 2025 ---- ---- ---- ---- 211.60 +18.80 192.80 2030 ---- ---- ---- ---- 208.90 +18.60 190.30 2035 ---- ---- ---- ---- 206.30 +18.40 187.90 2040 ---- ---- ---- ---- 203.80 +18.30 185.50 2045 ---- ---- ---- ---- 201.30 +18.20 183.10 2050 ---- ---- ---- ---- 198.80 +18.00 180.80 2055 ---- ---- ---- ---- 196.40 +17.90 178.50 2060 ---- ---- ---- ---- 194.00 +17.70 176.30 2065 ---- ---- ---- ---- 191.60 +17.50 174.10 2070 ---- ---- ---- ---- 189.30 +17.40 171.90 2075 ---- ---- ---- ---- 187.00 +17.20 169.80 2080 ---- ---- ---- ---- 184.80 +17.10 167.70 2085 ---- ---- ---- ---- 182.60 +17.00 165.60 2090 ---- ---- ---- ---- 180.40 +16.80 163.60 2095 ---- ---- ---- ---- 178.20 +16.60 161.60 2100 ---- ---- ---- ---- 176.10 +16.40 159.70 2105 ---- ---- ---- ---- 174.10 +16.40 157.70 2110 ---- ---- ---- ---- 172.00 +16.20 155.80 2115 ---- ---- ---- ---- 170.00 +16.00 154.00 2120 ---- ---- ---- ---- 168.10 +15.90 152.20 2125 ---- ---- ---- ---- 166.10 +15.70 150.40 2130 ---- ---- ---- ---- 164.20 +15.60 148.60 2135 ---- ---- ---- ---- 162.30 +15.40 146.90 2140 ---- ---- ---- ---- 160.50 +15.40 145.10 2145 ---- ---- ---- ---- 158.70 +15.20 143.50 2150 ---- ---- ---- ---- 156.90 +15.10 141.80 2155 ---- ---- ---- ---- 155.10 +14.90 140.20 2160 ---- ---- ---- ---- 153.30 +14.70 138.60 2165 ---- ---- ---- ---- 151.60 +14.60 137.00 2170 ---- ---- ---- ---- 149.90 +14.50 135.40 2175 ---- ---- ---- ---- 148.20 +14.30 133.90 2180 ---- ---- ---- ---- 146.60 +14.30 132.30 2185 ---- ---- ---- ---- 145.00 +14.10 130.90 2190 ---- ---- ---- ---- 143.40 +14.00 129.40 2195 ---- ---- ---- ---- 141.80 +13.90 127.90 2200 ---- ---- ---- ---- 140.20 +13.70 126.50 2205 ---- ---- ---- ---- 138.70 +13.60 125.10 2210 ---- ---- ---- ---- 137.10 +13.50 123.60 2215 ---- ---- ---- ---- 135.60 +13.30 122.30 2220 ---- ---- ---- ---- 134.10 +13.20 120.90 2225 ---- ---- ---- ---- 132.70 +13.20 119.50 2230 ---- ---- ---- ---- 131.20 +13.00 118.20 2235 ---- ---- ---- ---- 129.80 +12.90 116.90 2240 ---- ---- ---- ---- 128.40 +12.80 115.60 2245 ---- ---- ---- ---- 127.00 +12.70 114.30 2250 ---- ---- ---- ---- 125.60 +12.60 113.00 2255 ---- ---- ---- ---- 124.20 +12.40 111.80 2260 ---- ---- ---- ---- 122.90 +12.30 110.60 2265 ---- ---- ---- ---- 121.50 +12.20 109.30 2270 ---- ---- ---- ---- 120.20 +12.10 108.10 2275 ---- ---- ---- ---- 118.90 +11.90 107.00 2280 ---- ---- ---- ---- 117.60 +11.80 105.80 2285 ---- ---- ---- ---- 116.40 +11.80 104.60 2290 ---- ---- ---- ---- 115.10 +11.60 103.50 2295 ---- ---- ---- ---- 113.90 +11.50 102.40 2300 ---- ---- ---- ---- 112.70 +11.40 101.30 1 2305 ---- ---- ---- ---- 111.50 +11.30 100.20 2310 ---- ---- ---- ---- 110.30 +11.20 99.10 2315 ---- ---- ---- ---- 109.10 +11.10 98.00 2320 ---- ---- ---- ---- 107.90 +10.90 97.00 2325 ---- ---- ---- ---- 106.80 +10.90 95.90 2330 ---- ---- ---- ---- 105.70 +10.80 94.90 2335 ---- ---- ---- ---- 104.60 +10.70 93.90 2340 ---- ---- ---- ---- 103.50 +10.60 92.90 2345 ---- ---- ---- ---- 102.40 +10.50 91.90 2350 ---- ---- ---- ---- 101.30 +10.40 90.90 2355 ---- ---- ---- ---- 100.30 +10.30 90.00 2360 ---- ---- ---- ---- 99.20 +10.20 89.00 2365 ---- ---- ---- ---- 98.20 +10.10 88.10 2370 ---- ---- ---- ---- 97.20 +10.10 87.10 2375 ---- ---- ---- ---- 96.20 +10.00 86.20 2380 ---- ---- ---- ---- 95.20 +9.90 85.30 2390 ---- ---- ---- ---- 93.30 +9.70 83.60 2400 ---- ---- ---- ---- 91.40 +9.50 81.90 2410 ---- ---- ---- ---- 89.50 +9.30 80.20 2420 ---- ---- ---- ---- 87.70 +9.10 78.60 2425 ---- ---- ---- ---- 86.90 +9.10 77.80 2430 ---- ---- ---- ---- 86.00 +9.00 77.00 2440 ---- ---- ---- ---- 84.30 +8.80 75.50 2450 ---- ---- ---- ---- 82.70 +8.70 74.00 2460 ---- ---- ---- ---- 81.10 +8.60 72.50 2470 ---- ---- ---- ---- 79.50 +8.40 71.10 2475 ---- ---- ---- ---- 78.70 +8.30 70.40 2500 ---- ---- ---- ---- 75.00 +7.90 67.10 2525 ---- ---- ---- ---- 71.60 +7.60 64.00 2550 ---- ---- ---- ---- 68.40 +7.30 61.10 2575 ---- ---- ---- ---- 65.40 +7.00 58.40 2600 ---- ---- ---- ---- 62.50 +6.60 55.90 2625 ---- ---- ---- ---- 59.90 +6.40 53.50 2650 ---- ---- ---- ---- 57.40 +6.20 51.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 679.70 +30.50 649.20 1500 ---- ---- ---- ---- 654.90 +30.10 624.80 1525 ---- ---- ---- ---- 630.30 +29.70 600.60 1550 ---- ---- ---- ---- 606.10 +29.30 576.80 1575 ---- ---- ---- ---- 582.20 +28.90 553.30 1600 ---- ---- ---- ---- 558.60 +28.50 530.10 1625 ---- ---- ---- ---- 535.30 +28.10 507.20 1650 ---- ---- ---- ---- 512.30 +27.70 484.60 1660 ---- ---- ---- ---- 503.20 +27.50 475.70 1670 ---- ---- ---- ---- 494.20 +27.40 466.80 1675 ---- ---- ---- ---- 489.70 +27.30 462.40 1680 ---- ---- ---- ---- 485.20 +27.20 458.00 1690 ---- ---- ---- ---- 476.20 +27.00 449.20 1700 ---- ---- ---- ---- 467.30 +26.80 440.50 1710 ---- ---- ---- ---- 458.50 +26.70 431.80 1720 ---- ---- ---- ---- 449.70 +26.50 423.20 1725 ---- ---- ---- ---- 445.30 +26.40 418.90 1730 ---- ---- ---- ---- 441.00 +26.30 414.70 1740 ---- ---- ---- ---- 432.30 +26.10 406.20 1750 ---- ---- ---- ---- 423.70 +25.90 397.80 1760 ---- ---- ---- ---- 415.20 +25.70 389.50 1765 ---- ---- ---- ---- 411.00 +25.70 385.30 1770 ---- ---- ---- ---- 406.70 +25.50 381.20 1775 ---- ---- ---- ---- 402.50 +25.40 377.10 1780 ---- ---- ---- ---- 398.30 +25.30 373.00 1785 ---- ---- ---- ---- 394.20 +25.30 368.90 1790 ---- ---- ---- ---- 390.00 +25.10 364.90 1795 ---- ---- ---- ---- 385.90 +25.00 360.90 1800 ---- ---- ---- ---- 381.80 +24.90 356.90 1805 ---- ---- ---- ---- 377.70 +24.80 352.90 1810 ---- ---- ---- ---- 373.60 +24.70 348.90 1815 ---- ---- ---- ---- 369.50 +24.50 345.00 1820 ---- ---- ---- ---- 365.50 +24.50 341.00 1825 ---- ---- ---- ---- 361.50 +24.30 337.20 1830 ---- ---- ---- ---- 357.50 +24.20 333.30 1835 ---- ---- ---- ---- 353.60 +24.20 329.40 1840 ---- ---- ---- ---- 349.60 +24.00 325.60 1845 ---- ---- ---- ---- 345.70 +23.90 321.80 1850 ---- ---- ---- ---- 341.80 +23.80 318.00 1855 ---- ---- ---- ---- 338.00 +23.70 314.30 1860 ---- ---- ---- ---- 334.10 +23.50 310.60 1865 ---- ---- ---- ---- 330.30 +23.40 306.90 1870 ---- ---- ---- ---- 326.50 +23.30 303.20 1875 ---- ---- ---- ---- 322.80 +23.20 299.60 1880 ---- ---- ---- ---- 319.00 +23.00 296.00 1885 ---- ---- ---- ---- 315.30 +22.90 292.40 1890 ---- ---- ---- ---- 311.60 +22.70 288.90 1895 ---- ---- ---- ---- 308.00 +22.70 285.30 1900 ---- ---- ---- ---- 304.40 +22.60 281.80 1905 ---- ---- ---- ---- 300.80 +22.40 278.40 1910 ---- ---- ---- ---- 297.20 +22.20 275.00 1915 ---- ---- ---- ---- 293.70 +22.10 271.60 1920 ---- ---- ---- ---- 290.20 +22.00 268.20 1925 ---- ---- ---- ---- 286.70 +21.80 264.90 1930 ---- ---- ---- ---- 283.30 +21.70 261.60 1935 ---- ---- ---- ---- 279.90 +21.60 258.30 1940 ---- ---- ---- ---- 276.50 +21.40 255.10 1945 ---- ---- ---- ---- 273.20 +21.30 251.90 1950 ---- ---- ---- ---- 269.90 +21.20 248.70 1955 ---- ---- ---- ---- 266.60 +21.00 245.60 1960 ---- ---- ---- ---- 263.40 +20.90 242.50 1965 ---- ---- ---- ---- 260.20 +20.70 239.50 1970 ---- ---- ---- ---- 257.00 +20.60 236.40 1975 ---- ---- ---- ---- 253.90 +20.50 233.40 1980 ---- ---- ---- ---- 250.80 +20.30 230.50 1985 ---- ---- ---- ---- 247.80 +20.20 227.60 1990 ---- ---- ---- ---- 244.80 +20.10 224.70 1995 ---- ---- ---- ---- 241.80 +19.90 221.90 2000 ---- ---- ---- ---- 238.80 +19.70 219.10 2005 ---- ---- ---- ---- 235.90 +19.60 216.30 2010 ---- ---- ---- ---- 233.00 +19.40 213.60 2015 ---- ---- ---- ---- 230.20 +19.30 210.90 2020 ---- ---- ---- ---- 227.40 +19.10 208.30 2025 ---- ---- ---- ---- 224.70 +19.00 205.70 2030 ---- ---- ---- ---- 222.00 +18.90 203.10 2035 ---- ---- ---- ---- 219.30 +18.70 200.60 2040 ---- ---- ---- ---- 216.70 +18.60 198.10 2045 ---- ---- ---- ---- 214.10 +18.50 195.60 2050 ---- ---- ---- ---- 211.50 +18.30 193.20 2055 ---- ---- ---- ---- 209.00 +18.10 190.90 2060 ---- ---- ---- ---- 206.50 +18.00 188.50 2065 ---- ---- ---- ---- 204.10 +17.90 186.20 2070 ---- ---- ---- ---- 201.70 +17.70 184.00 2075 ---- ---- ---- ---- 199.30 +17.50 181.80 2080 ---- ---- ---- ---- 197.00 +17.40 179.60 2085 ---- ---- ---- ---- 194.70 +17.30 177.40 2090 ---- ---- ---- ---- 192.40 +17.10 175.30 2095 ---- ---- ---- ---- 190.20 +17.00 173.20 2100 ---- ---- ---- ---- 188.00 +16.80 171.20 2105 ---- ---- ---- ---- 185.90 +16.70 169.20 2110 ---- ---- ---- ---- 183.80 +16.60 167.20 2115 ---- ---- ---- ---- 181.70 +16.40 165.30 2120 ---- ---- ---- ---- 179.60 +16.20 163.40 2125 ---- ---- ---- ---- 177.60 +16.10 161.50 2130 ---- ---- ---- ---- 175.60 +15.90 159.70 2135 ---- ---- ---- ---- 173.70 +15.80 157.90 2140 ---- ---- ---- ---- 171.80 +15.70 156.10 2145 ---- ---- ---- ---- 169.90 +15.60 154.30 2150 ---- ---- ---- ---- 168.00 +15.40 152.60 2155 ---- ---- ---- ---- 166.20 +15.30 150.90 2160 ---- ---- ---- ---- 164.40 +15.10 149.30 2165 ---- ---- ---- ---- 162.60 +15.00 147.60 2170 ---- ---- ---- ---- 160.90 +14.90 146.00 2175 ---- ---- ---- ---- 159.20 +14.80 144.40 2180 ---- ---- ---- ---- 157.50 +14.60 142.90 2185 ---- ---- ---- ---- 155.90 +14.50 141.40 2190 ---- ---- ---- ---- 154.20 +14.40 139.80 2195 ---- ---- ---- ---- 152.60 +14.20 138.40 2200 ---- ---- ---- ---- 151.00 +14.10 136.90 2205 ---- ---- ---- ---- 149.50 +14.00 135.50 2210 ---- ---- ---- ---- 148.00 +13.90 134.10 2215 ---- ---- ---- ---- 146.50 +13.80 132.70 2220 ---- ---- ---- ---- 145.00 +13.70 131.30 2225 ---- ---- ---- ---- 143.50 +13.50 130.00 2230 ---- ---- ---- ---- 142.10 +13.50 128.60 2235 ---- ---- ---- ---- 140.60 +13.30 127.30 2240 ---- ---- ---- ---- 139.20 +13.10 126.10 2245 ---- ---- ---- ---- 137.90 +13.10 124.80 2250 ---- ---- ---- ---- 136.50 +13.00 123.50 2255 ---- ---- ---- ---- 135.10 +12.80 122.30 2260 ---- ---- ---- ---- 133.80 +12.70 121.10 2265 ---- ---- ---- ---- 132.50 +12.60 119.90 2270 ---- ---- ---- ---- 131.20 +12.50 118.70 2275 ---- ---- ---- ---- 129.90 +12.40 117.50 2280 ---- ---- ---- ---- 128.70 +12.30 116.40 2285 ---- ---- ---- ---- 127.40 +12.20 115.20 2290 ---- ---- ---- ---- 126.20 +12.10 114.10 2295 ---- ---- ---- ---- 125.00 +12.00 113.00 2300 ---- ---- ---- ---- 123.80 +11.90 111.90 2305 ---- ---- ---- ---- 122.70 +11.80 110.90 2310 ---- ---- ---- ---- 121.50 +11.70 109.80 2315 ---- ---- ---- ---- 120.40 +11.60 108.80 2320 ---- ---- ---- ---- 119.20 +11.50 107.70 2325 ---- ---- ---- ---- 118.10 +11.40 106.70 2330 ---- ---- ---- ---- 117.00 +11.30 105.70 2335 ---- ---- ---- ---- 115.90 +11.20 104.70 2340 ---- ---- ---- ---- 114.90 +11.10 103.80 2345 ---- ---- ---- ---- 113.80 +11.00 102.80 2350 ---- ---- ---- ---- 112.80 +11.00 101.80 2355 ---- ---- ---- ---- 111.70 +10.80 100.90 2360 ---- ---- ---- ---- 110.70 +10.70 100.00 2365 ---- ---- ---- ---- 109.70 +10.60 99.10 2370 ---- ---- ---- ---- 108.80 +10.60 98.20 2375 ---- ---- ---- ---- 107.80 +10.50 97.30 2380 ---- ---- ---- ---- 106.80 +10.40 96.40 2385 ---- ---- ---- ---- 105.90 +10.30 95.60 2390 ---- ---- ---- ---- 104.90 +10.20 94.70 2400 ---- ---- ---- ---- 103.10 +10.00 93.10 2410 ---- ---- ---- ---- 101.30 +9.90 91.40 2420 ---- ---- ---- ---- 99.60 +9.70 89.90 2425 ---- ---- ---- ---- 98.80 +9.70 89.10 2430 ---- ---- ---- ---- 97.90 +9.60 88.30 2440 ---- ---- ---- ---- 96.30 +9.50 86.80 2450 ---- ---- ---- ---- 94.70 +9.30 85.40 2460 ---- ---- ---- ---- 93.10 +9.10 84.00 2470 ---- ---- ---- ---- 91.60 +9.00 82.60 2475 ---- ---- ---- ---- 90.90 +9.00 81.90 2480 ---- ---- ---- ---- 90.10 +8.80 81.30 2500 ---- ---- ---- ---- 87.30 +8.60 78.70 2525 ---- ---- ---- ---- 83.90 +8.20 75.70 2550 ---- ---- ---- ---- 80.80 +8.00 72.80 2575 ---- ---- ---- ---- 77.90 +7.70 70.20 2600 ---- ---- ---- ---- 75.10 +7.40 67.70 2625 ---- ---- ---- ---- 72.50 +7.10 65.40 2650 ---- ---- ---- ---- 70.10 +6.90 63.20 2675 ---- ---- ---- ---- 67.80 +6.70 61.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 654.70 +30.30 624.40 1525 ---- ---- ---- ---- 630.00 +29.80 600.20 1550 ---- ---- ---- ---- 605.70 +29.40 576.30 1575 ---- ---- ---- ---- 581.80 +29.00 552.80 1600 ---- ---- ---- ---- 558.20 +28.60 529.60 1625 ---- ---- ---- ---- 535.00 +28.10 506.90 1650 ---- ---- ---- ---- 512.20 +27.70 484.50 1675 ---- ---- ---- ---- 489.70 +27.20 462.50 1680 ---- ---- ---- ---- 485.30 +27.20 458.10 1690 ---- ---- ---- ---- 476.40 +27.00 449.40 1700 ---- ---- ---- ---- 467.60 +26.80 440.80 1710 ---- ---- ---- ---- 458.90 +26.60 432.30 1720 ---- ---- ---- ---- 450.20 +26.40 423.80 1725 ---- ---- ---- ---- 445.90 +26.30 419.60 1730 ---- ---- ---- ---- 441.60 +26.20 415.40 1740 ---- ---- ---- ---- 433.10 +26.00 407.10 1750 ---- ---- ---- ---- 424.60 +25.80 398.80 1760 ---- ---- ---- ---- 416.20 +25.60 390.60 1770 ---- ---- ---- ---- 407.90 +25.40 382.50 1775 ---- ---- ---- ---- 403.70 +25.30 378.40 1780 ---- ---- ---- ---- 399.60 +25.20 374.40 1785 ---- ---- ---- ---- 395.50 +25.10 370.40 1790 ---- ---- ---- ---- 391.40 +24.90 366.50 1795 ---- ---- ---- ---- 387.40 +24.90 362.50 1800 ---- ---- ---- ---- 383.30 +24.70 358.60 1805 ---- ---- ---- ---- 379.30 +24.60 354.70 1810 ---- ---- ---- ---- 375.30 +24.50 350.80 1815 ---- ---- ---- ---- 371.30 +24.40 346.90 1820 ---- ---- ---- ---- 367.40 +24.30 343.10 1825 ---- ---- ---- ---- 363.40 +24.20 339.20 1830 ---- ---- ---- ---- 359.50 +24.10 335.40 1835 ---- ---- ---- ---- 355.60 +23.90 331.70 1840 ---- ---- ---- ---- 351.80 +23.90 327.90 1845 ---- ---- ---- ---- 347.90 +23.70 324.20 1850 ---- ---- ---- ---- 344.10 +23.60 320.50 1855 ---- ---- ---- ---- 340.30 +23.50 316.80 1860 ---- ---- ---- ---- 336.60 +23.40 313.20 1865 ---- ---- ---- ---- 332.80 +23.20 309.60 1870 ---- ---- ---- ---- 329.10 +23.10 306.00 1875 ---- ---- ---- ---- 325.40 +23.00 302.40 1880 ---- ---- ---- ---- 321.80 +22.90 298.90 1885 ---- ---- ---- ---- 318.20 +22.80 295.40 1890 ---- ---- ---- ---- 314.60 +22.70 291.90 1895 ---- ---- ---- ---- 311.00 +22.50 288.50 1900 ---- ---- ---- ---- 307.40 +22.30 285.10 1905 ---- ---- ---- ---- 303.90 +22.20 281.70 1910 ---- ---- ---- ---- 300.50 +22.10 278.40 1915 ---- ---- ---- ---- 297.00 +22.00 275.00 1920 ---- ---- ---- ---- 293.60 +21.90 271.70 1925 ---- ---- ---- ---- 290.20 +21.70 268.50 1930 ---- ---- ---- ---- 286.80 +21.50 265.30 1935 ---- ---- ---- ---- 283.50 +21.40 262.10 1940 ---- ---- ---- ---- 280.20 +21.30 258.90 1945 ---- ---- ---- ---- 276.90 +21.10 255.80 1950 ---- ---- ---- ---- 273.70 +21.00 252.70 1955 ---- ---- ---- ---- 270.50 +20.90 249.60 1960 ---- ---- ---- ---- 267.30 +20.70 246.60 1965 ---- ---- ---- ---- 264.20 +20.60 243.60 1970 ---- ---- ---- ---- 261.10 +20.40 240.70 1975 ---- ---- ---- ---- 258.10 +20.40 237.70 1980 ---- ---- ---- ---- 255.00 +20.20 234.80 1985 ---- ---- ---- ---- 252.00 +20.00 232.00 1990 ---- ---- ---- ---- 249.10 +19.90 229.20 1995 ---- ---- ---- ---- 246.20 +19.80 226.40 2000 ---- ---- ---- ---- 243.30 +19.60 223.70 2005 ---- ---- ---- ---- 240.40 +19.40 221.00 2010 ---- ---- ---- ---- 237.60 +19.30 218.30 2015 ---- ---- ---- ---- 234.80 +19.20 215.60 2020 ---- ---- ---- ---- 232.10 +19.00 213.10 2025 ---- ---- ---- ---- 229.40 +18.90 210.50 2030 ---- ---- ---- ---- 226.70 +18.70 208.00 2035 ---- ---- ---- ---- 224.10 +18.60 205.50 2040 ---- ---- ---- ---- 221.50 +18.50 203.00 2045 ---- ---- ---- ---- 219.00 +18.40 200.60 2050 ---- ---- ---- ---- 216.40 +18.10 198.30 2055 ---- ---- ---- ---- 214.00 +18.10 195.90 2060 ---- ---- ---- ---- 211.50 +17.90 193.60 2065 ---- ---- ---- ---- 209.10 +17.70 191.40 2070 ---- ---- ---- ---- 206.80 +17.70 189.10 2075 ---- ---- ---- ---- 204.40 +17.50 186.90 2080 ---- ---- ---- ---- 202.10 +17.30 184.80 2085 ---- ---- ---- ---- 199.90 +17.20 182.70 2090 ---- ---- ---- ---- 197.60 +17.00 180.60 2095 ---- ---- ---- ---- 195.40 +16.90 178.50 2100 ---- ---- ---- ---- 193.30 +16.80 176.50 2105 ---- ---- ---- ---- 191.20 +16.70 174.50 2110 ---- ---- ---- ---- 189.10 +16.50 172.60 2115 ---- ---- ---- ---- 187.00 +16.40 170.60 2120 ---- ---- ---- ---- 185.00 +16.30 168.70 2125 ---- ---- ---- ---- 183.00 +16.10 166.90 2130 ---- ---- ---- ---- 181.00 +16.00 165.00 2135 ---- ---- ---- ---- 179.10 +15.90 163.20 2140 ---- ---- ---- ---- 177.20 +15.70 161.50 2145 ---- ---- ---- ---- 175.30 +15.60 159.70 2150 ---- ---- ---- ---- 173.50 +15.50 158.00 2155 ---- ---- ---- ---- 171.60 +15.30 156.30 2160 ---- ---- ---- ---- 169.80 +15.10 154.70 2165 ---- ---- ---- ---- 168.10 +15.10 153.00 2170 ---- ---- ---- ---- 166.40 +15.00 151.40 2175 ---- ---- ---- ---- 164.70 +14.90 149.80 2180 ---- ---- ---- ---- 163.00 +14.70 148.30 2185 ---- ---- ---- ---- 161.30 +14.60 146.70 2190 ---- ---- ---- ---- 159.70 +14.50 145.20 2195 ---- ---- ---- ---- 158.10 +14.30 143.80 2200 ---- ---- ---- ---- 156.50 +14.20 142.30 2205 ---- ---- ---- ---- 154.90 +14.00 140.90 2210 ---- ---- ---- ---- 153.40 +14.00 139.40 2215 ---- ---- ---- ---- 151.90 +13.90 138.00 2220 ---- ---- ---- ---- 150.40 +13.70 136.70 2225 ---- ---- ---- ---- 148.90 +13.60 135.30 2230 ---- ---- ---- ---- 147.50 +13.50 134.00 2235 ---- ---- ---- ---- 146.10 +13.40 132.70 2240 ---- ---- ---- ---- 144.70 +13.30 131.40 2245 ---- ---- ---- ---- 143.30 +13.20 130.10 2250 ---- ---- ---- ---- 141.90 +13.10 128.80 2255 ---- ---- ---- ---- 140.50 +12.90 127.60 2260 ---- ---- ---- ---- 139.20 +12.80 126.40 2265 ---- ---- ---- ---- 137.90 +12.70 125.20 2270 ---- ---- ---- ---- 136.60 +12.60 124.00 2275 ---- ---- ---- ---- 135.30 +12.50 122.80 2280 ---- ---- ---- ---- 134.00 +12.40 121.60 2285 ---- ---- ---- ---- 132.80 +12.30 120.50 2290 ---- ---- ---- ---- 131.60 +12.30 119.30 2295 ---- ---- ---- ---- 130.30 +12.10 118.20 2300 ---- ---- ---- ---- 129.10 +12.00 117.10 2305 ---- ---- ---- ---- 128.00 +12.00 116.00 2310 ---- ---- ---- ---- 126.80 +11.80 115.00 2315 ---- ---- ---- ---- 125.60 +11.70 113.90 2320 ---- ---- ---- ---- 124.50 +11.60 112.90 2325 ---- ---- ---- ---- 123.40 +11.60 111.80 2330 ---- ---- ---- ---- 122.30 +11.50 110.80 2335 ---- ---- ---- ---- 121.20 +11.40 109.80 2340 ---- ---- ---- ---- 120.10 +11.30 108.80 2345 ---- ---- ---- ---- 119.00 +11.20 107.80 2350 ---- ---- ---- ---- 118.00 +11.10 106.90 2355 ---- ---- ---- ---- 116.90 +11.00 105.90 2360 ---- ---- ---- ---- 115.90 +10.90 105.00 2365 ---- ---- ---- ---- 114.90 +10.80 104.10 2370 ---- ---- ---- ---- 113.90 +10.70 103.20 2375 ---- ---- ---- ---- 112.90 +10.70 102.20 2380 ---- ---- ---- ---- 111.90 +10.50 101.40 2385 ---- ---- ---- ---- 111.00 +10.50 100.50 2390 ---- ---- ---- ---- 110.00 +10.40 99.60 2400 ---- ---- ---- ---- 108.10 +10.20 97.90 2410 ---- ---- ---- ---- 106.30 +10.00 96.30 2420 ---- ---- ---- ---- 104.60 +9.90 94.70 2425 ---- ---- ---- ---- 103.70 +9.80 93.90 2430 ---- ---- ---- ---- 102.80 +9.70 93.10 2440 ---- ---- ---- ---- 101.20 +9.60 91.60 2450 ---- ---- ---- ---- 99.50 +9.40 90.10 2460 ---- ---- ---- ---- 97.90 +9.30 88.60 2470 ---- ---- ---- ---- 96.40 +9.20 87.20 2475 ---- ---- ---- ---- 95.60 +9.10 86.50 2480 ---- ---- ---- ---- 94.90 +9.10 85.80 2500 ---- ---- ---- ---- 92.00 +8.80 83.20 2525 ---- ---- ---- ---- 88.50 +8.40 80.10 2550 ---- ---- ---- ---- 85.30 +8.20 77.10 2575 ---- ---- ---- ---- 82.30 +7.90 74.40 2600 ---- ---- ---- ---- 79.40 +7.60 71.80 2625 ---- ---- ---- ---- 76.70 +7.30 69.40 2650 ---- ---- ---- ---- 74.20 +7.10 67.10 2675 ---- ---- ---- ---- 71.80 +6.80 65.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 668.00 +30.40 637.60 1525 ---- ---- ---- ---- 643.20 +29.90 613.30 1550 ---- ---- ---- ---- 618.90 +29.60 589.30 1575 ---- ---- ---- ---- 594.90 +29.10 565.80 1600 ---- ---- ---- ---- 571.30 +28.60 542.70 1625 ---- ---- ---- ---- 548.10 +28.20 519.90 1650 ---- ---- ---- ---- 525.30 +27.70 497.60 1675 ---- ---- ---- ---- 502.90 +27.30 475.60 1690 ---- ---- ---- ---- 489.70 +27.00 462.70 1700 ---- ---- ---- ---- 480.90 +26.80 454.10 1710 ---- ---- ---- ---- 472.20 +26.60 445.60 1720 ---- ---- ---- ---- 463.60 +26.40 437.20 1725 ---- ---- ---- ---- 459.30 +26.30 433.00 1730 ---- ---- ---- ---- 455.10 +26.30 428.80 1740 ---- ---- ---- ---- 446.60 +26.10 420.50 1750 ---- ---- ---- ---- 438.20 +25.90 412.30 1760 ---- ---- ---- ---- 429.80 +25.60 404.20 1770 ---- ---- ---- ---- 421.50 +25.40 396.10 1775 ---- ---- ---- ---- 417.40 +25.30 392.10 1780 ---- ---- ---- ---- 413.30 +25.20 388.10 1790 ---- ---- ---- ---- 405.20 +25.00 380.20 1795 ---- ---- ---- ---- 401.20 +24.90 376.30 1800 ---- ---- ---- ---- 397.20 +24.80 372.40 1805 ---- ---- ---- ---- 393.20 +24.70 368.50 1810 ---- ---- ---- ---- 389.20 +24.60 364.60 1815 ---- ---- ---- ---- 385.20 +24.40 360.80 1820 ---- ---- ---- ---- 381.30 +24.30 357.00 1825 ---- ---- ---- ---- 377.40 +24.20 353.20 1830 ---- ---- ---- ---- 373.50 +24.10 349.40 1835 ---- ---- ---- ---- 369.60 +24.00 345.60 1840 ---- ---- ---- ---- 365.80 +23.90 341.90 1845 ---- ---- ---- ---- 361.90 +23.80 338.10 1850 ---- ---- ---- ---- 358.10 +23.60 334.50 1855 ---- ---- ---- ---- 354.30 +23.50 330.80 1860 ---- ---- ---- ---- 350.60 +23.50 327.10 1865 ---- ---- ---- ---- 346.80 +23.30 323.50 1870 ---- ---- ---- ---- 343.10 +23.20 319.90 1875 ---- ---- ---- ---- 339.40 +23.10 316.30 1880 ---- ---- ---- ---- 335.70 +23.00 312.70 1885 ---- ---- ---- ---- 332.00 +22.80 309.20 1890 ---- ---- ---- ---- 328.40 +22.70 305.70 1895 ---- ---- ---- ---- 324.80 +22.60 302.20 1900 ---- ---- ---- ---- 321.20 +22.50 298.70 1905 ---- ---- ---- ---- 317.60 +22.30 295.30 1910 ---- ---- ---- ---- 314.10 +22.20 291.90 1915 ---- ---- ---- ---- 310.60 +22.10 288.50 1920 ---- ---- ---- ---- 307.10 +22.00 285.10 1925 ---- ---- ---- ---- 303.60 +21.80 281.80 1930 ---- ---- ---- ---- 300.20 +21.70 278.50 1935 ---- ---- ---- ---- 296.80 +21.60 275.20 1940 ---- ---- ---- ---- 293.40 +21.40 272.00 1945 ---- ---- ---- ---- 290.10 +21.30 268.80 1950 ---- ---- ---- ---- 286.80 +21.20 265.60 1955 ---- ---- ---- ---- 283.50 +21.00 262.50 1960 ---- ---- ---- ---- 280.30 +21.00 259.30 1965 ---- ---- ---- ---- 277.10 +20.80 256.30 1970 ---- ---- ---- ---- 273.90 +20.70 253.20 1975 ---- ---- ---- ---- 270.70 +20.50 250.20 1980 ---- ---- ---- ---- 267.60 +20.40 247.20 1985 ---- ---- ---- ---- 264.50 +20.20 244.30 1990 ---- ---- ---- ---- 261.50 +20.10 241.40 1995 ---- ---- ---- ---- 258.50 +20.00 238.50 2000 ---- ---- ---- ---- 255.50 +19.90 235.60 2005 ---- ---- ---- ---- 252.60 +19.80 232.80 2010 ---- ---- ---- ---- 249.70 +19.60 230.10 2015 ---- ---- ---- ---- 246.80 +19.40 227.40 2020 ---- ---- ---- ---- 244.00 +19.30 224.70 2025 ---- ---- ---- ---- 241.20 +19.20 222.00 2030 ---- ---- ---- ---- 238.50 +19.10 219.40 2035 ---- ---- ---- ---- 235.80 +18.90 216.90 2040 ---- ---- ---- ---- 233.10 +18.80 214.30 2045 ---- ---- ---- ---- 230.50 +18.60 211.90 2050 ---- ---- ---- ---- 227.90 +18.50 209.40 2055 ---- ---- ---- ---- 225.40 +18.40 207.00 2060 ---- ---- ---- ---- 222.90 +18.20 204.70 2065 ---- ---- ---- ---- 220.40 +18.00 202.40 2070 ---- ---- ---- ---- 218.00 +17.90 200.10 2075 ---- ---- ---- ---- 215.60 +17.80 197.80 2080 ---- ---- ---- ---- 213.30 +17.70 195.60 2085 ---- ---- ---- ---- 211.00 +17.50 193.50 2090 ---- ---- ---- ---- 208.70 +17.30 191.40 2095 ---- ---- ---- ---- 206.50 +17.20 189.30 2100 ---- ---- ---- ---- 204.30 +17.10 187.20 2105 ---- ---- ---- ---- 202.20 +17.00 185.20 2110 ---- ---- ---- ---- 200.10 +16.80 183.30 2115 ---- ---- ---- ---- 198.00 +16.70 181.30 2120 ---- ---- ---- ---- 196.00 +16.60 179.40 2125 ---- ---- ---- ---- 194.00 +16.50 177.50 2130 ---- ---- ---- ---- 192.00 +16.30 175.70 2135 ---- ---- ---- ---- 190.10 +16.20 173.90 2140 ---- ---- ---- ---- 188.20 +16.10 172.10 2145 ---- ---- ---- ---- 186.30 +16.00 170.30 2150 ---- ---- ---- ---- 184.40 +15.80 168.60 2155 ---- ---- ---- ---- 182.60 +15.70 166.90 2160 ---- ---- ---- ---- 180.80 +15.50 165.30 2165 ---- ---- ---- ---- 179.10 +15.50 163.60 2170 ---- ---- ---- ---- 177.30 +15.30 162.00 2175 ---- ---- ---- ---- 175.60 +15.20 160.40 2180 ---- ---- ---- ---- 173.90 +15.00 158.90 2185 ---- ---- ---- ---- 172.30 +15.00 157.30 2190 ---- ---- ---- ---- 170.60 +14.80 155.80 2195 ---- ---- ---- ---- 169.00 +14.70 154.30 2200 ---- ---- ---- ---- 167.50 +14.60 152.90 2205 ---- ---- ---- ---- 165.90 +14.50 151.40 2210 ---- ---- ---- ---- 164.30 +14.30 150.00 2215 ---- ---- ---- ---- 162.80 +14.20 148.60 2220 ---- ---- ---- ---- 161.30 +14.10 147.20 2225 ---- ---- ---- ---- 159.80 +14.00 145.80 2230 ---- ---- ---- ---- 158.40 +13.90 144.50 2235 ---- ---- ---- ---- 156.90 +13.80 143.10 2240 ---- ---- ---- ---- 155.50 +13.70 141.80 2245 ---- ---- ---- ---- 154.00 +13.50 140.50 2250 ---- ---- ---- ---- 152.60 +13.40 139.20 2255 ---- ---- ---- ---- 151.20 +13.30 137.90 2260 ---- ---- ---- ---- 149.90 +13.30 136.60 2265 ---- ---- ---- ---- 148.50 +13.10 135.40 2270 ---- ---- ---- ---- 147.10 +13.00 134.10 2275 ---- ---- ---- ---- 145.80 +12.90 132.90 2280 ---- ---- ---- ---- 144.50 +12.90 131.60 2285 ---- ---- ---- ---- 143.10 +12.70 130.40 2290 ---- ---- ---- ---- 141.80 +12.60 129.20 2295 ---- ---- ---- ---- 140.50 +12.50 128.00 2300 ---- ---- ---- ---- 139.30 +12.50 126.80 2305 ---- ---- ---- ---- 138.00 +12.40 125.60 2310 ---- ---- ---- ---- 136.70 +12.20 124.50 2315 ---- ---- ---- ---- 135.50 +12.20 123.30 2320 ---- ---- ---- ---- 134.20 +12.00 122.20 2325 ---- ---- ---- ---- 133.00 +12.00 121.00 2330 ---- ---- ---- ---- 131.80 +11.90 119.90 2335 ---- ---- ---- ---- 130.60 +11.80 118.80 2340 ---- ---- ---- ---- 129.40 +11.70 117.70 2345 ---- ---- ---- ---- 128.20 +11.60 116.60 2350 ---- ---- ---- ---- 127.00 +11.50 115.50 2355 ---- ---- ---- ---- 125.90 +11.40 114.50 2360 ---- ---- ---- ---- 124.70 +11.30 113.40 2365 ---- ---- ---- ---- 123.60 +11.20 112.40 2370 ---- ---- ---- ---- 122.40 +11.10 111.30 2375 ---- ---- ---- ---- 121.30 +11.00 110.30 2380 ---- ---- ---- ---- 120.20 +10.90 109.30 2385 ---- ---- ---- ---- 119.10 +10.80 108.30 2390 ---- ---- ---- ---- 118.10 +10.80 107.30 2395 ---- ---- ---- ---- 117.00 +10.70 106.30 2400 ---- ---- ---- ---- 115.90 +10.60 105.30 2410 ---- ---- ---- ---- 113.90 +10.50 103.40 2420 ---- ---- ---- ---- 111.80 +10.30 101.50 2425 ---- ---- ---- ---- 110.80 +10.20 100.60 2430 ---- ---- ---- ---- 109.80 +10.10 99.70 2440 ---- ---- ---- ---- 107.90 +10.00 97.90 2450 ---- ---- ---- ---- 106.00 +9.80 96.20 2460 ---- ---- ---- ---- 104.20 +9.70 94.50 2470 ---- ---- ---- ---- 102.40 +9.50 92.90 2475 ---- ---- ---- ---- 101.50 +9.40 92.10 2480 ---- ---- ---- ---- 100.60 +9.30 91.30 2490 ---- ---- ---- ---- 98.90 +9.20 89.70 2500 ---- ---- ---- ---- 97.20 +9.10 88.10 2525 ---- ---- ---- ---- 93.20 +8.70 84.50 2550 ---- ---- ---- ---- 89.40 +8.40 81.00 2575 ---- ---- ---- ---- 85.80 +8.10 77.70 2600 ---- ---- ---- ---- 82.50 +7.80 74.70 2625 ---- ---- ---- ---- 79.30 +7.50 71.80 2650 ---- ---- ---- ---- 76.30 +7.30 69.00 2675 ---- ---- ---- ---- 73.40 +7.00 66.40 2700 ---- ---- ---- ---- 70.80 +6.80 64.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1168.00 +30.70 1137.30 1025 ---- ---- ---- ---- 1143.00 +30.70 1112.30 1050 ---- ---- ---- ---- 1118.00 +30.70 1087.30 1075 ---- ---- ---- ---- 1093.00 +30.70 1062.30 1100 ---- ---- ---- ---- 1068.00 +30.70 1037.30 1125 ---- ---- ---- ---- 1043.00 +30.70 1012.30 1130 ---- ---- ---- ---- 1038.00 +30.70 1007.30 1140 ---- ---- ---- ---- 1028.00 +30.70 997.30 1150 ---- ---- ---- ---- 1018.00 +30.70 987.30 1160 ---- ---- ---- ---- 1008.00 +30.70 977.30 1170 ---- ---- ---- ---- 998.00 +30.70 967.30 1175 ---- ---- ---- ---- 993.00 +30.70 962.30 1180 ---- ---- ---- ---- 988.00 +30.70 957.30 1190 ---- ---- ---- ---- 978.00 +30.70 947.30 1200 ---- ---- ---- ---- 968.00 +30.70 937.30 1210 ---- ---- ---- ---- 958.00 +30.70 927.30 1220 ---- ---- ---- ---- 948.00 +30.70 917.30 1225 ---- ---- ---- ---- 943.00 +30.70 912.30 1230 ---- ---- ---- ---- 938.00 +30.70 907.30 1235 ---- ---- ---- ---- 933.00 +30.70 902.30 1240 ---- ---- ---- ---- 928.00 +30.70 897.30 1245 ---- ---- ---- ---- 923.00 +30.70 892.30 1250 ---- ---- ---- ---- 918.00 +30.70 887.30 1255 ---- ---- ---- ---- 913.00 +30.70 882.30 1260 ---- ---- ---- ---- 908.00 +30.70 877.30 1265 ---- ---- ---- ---- 903.00 +30.70 872.30 1270 ---- ---- ---- ---- 898.00 +30.70 867.30 1275 ---- ---- ---- ---- 893.00 +30.70 862.30 1280 ---- ---- ---- ---- 888.00 +30.70 857.30 1285 ---- ---- ---- ---- 883.00 +30.70 852.30 1290 ---- ---- ---- ---- 878.00 +30.70 847.30 1295 ---- ---- ---- ---- 873.00 +30.70 842.30 1300 ---- ---- ---- ---- 868.00 +30.70 837.30 1305 ---- ---- ---- ---- 863.00 +30.70 832.30 1310 ---- ---- ---- ---- 858.00 +30.70 827.30 1315 ---- ---- ---- ---- 853.00 +30.70 822.30 1320 ---- ---- ---- ---- 848.00 +30.70 817.30 1325 ---- ---- ---- ---- 843.00 +30.70 812.30 1330 ---- ---- ---- ---- 838.00 +30.70 807.30 1335 ---- ---- ---- ---- 833.00 +30.70 802.30 1340 ---- ---- ---- ---- 828.00 +30.70 797.30 1345 ---- ---- ---- ---- 823.00 +30.70 792.30 1350 ---- ---- ---- ---- 818.00 +30.70 787.30 1355 ---- ---- ---- ---- 813.00 +30.70 782.30 1360 ---- ---- ---- ---- 808.00 +30.70 777.30 1365 ---- ---- ---- ---- 803.00 +30.70 772.30 1370 ---- ---- ---- ---- 798.00 +30.70 767.30 1375 ---- ---- ---- ---- 793.00 +30.70 762.30 1380 ---- ---- ---- ---- 788.00 +30.70 757.30 1385 ---- ---- ---- ---- 783.00 +30.70 752.30 1390 ---- ---- ---- ---- 778.00 +30.70 747.30 1395 ---- ---- ---- ---- 773.00 +30.70 742.30 1400 ---- ---- ---- ---- 768.00 +30.70 737.30 1405 ---- ---- ---- ---- 763.00 +30.70 732.30 1410 ---- ---- ---- ---- 758.00 +30.70 727.30 1415 ---- ---- ---- ---- 753.00 +30.70 722.30 1420 ---- ---- ---- ---- 748.00 +30.70 717.30 1425 ---- ---- ---- ---- 743.00 +30.70 712.30 1430 ---- ---- ---- ---- 738.00 +30.70 707.30 1435 ---- ---- ---- ---- 733.00 +30.60 702.40 1440 ---- ---- ---- ---- 728.00 +30.60 697.40 1445 ---- ---- ---- ---- 723.00 +30.50 692.50 1450 ---- ---- ---- ---- 718.00 +30.40 687.60 1455 ---- ---- ---- ---- 713.00 +30.30 682.70 1460 ---- ---- ---- ---- 708.00 +30.20 677.80 1465 ---- ---- ---- ---- 703.10 +30.20 672.90 1470 ---- ---- ---- ---- 698.10 +30.10 668.00 1475 ---- ---- ---- ---- 693.20 +30.00 663.20 1480 ---- ---- ---- ---- 688.30 +29.90 658.40 1485 ---- ---- ---- ---- 683.40 +29.90 653.50 1490 ---- ---- ---- ---- 678.50 +29.80 648.70 1495 ---- ---- ---- ---- 673.60 +29.70 643.90 1500 ---- ---- ---- ---- 668.80 +29.70 639.10 1505 ---- ---- ---- ---- 663.90 +29.50 634.40 1510 ---- ---- ---- ---- 659.10 +29.50 629.60 1515 ---- ---- ---- ---- 654.30 +29.40 624.90 1520 ---- ---- ---- ---- 649.50 +29.40 620.10 1525 ---- ---- ---- ---- 644.70 +29.30 615.40 1530 ---- ---- ---- ---- 639.90 +29.20 610.70 1535 ---- ---- ---- ---- 635.10 +29.10 606.00 1540 ---- ---- ---- ---- 630.40 +29.00 601.40 1545 ---- ---- ---- ---- 625.60 +28.90 596.70 1550 ---- ---- ---- ---- 620.90 +28.90 592.00 1555 ---- ---- ---- ---- 616.20 +28.80 587.40 1560 ---- ---- ---- ---- 611.50 +28.70 582.80 1565 ---- ---- ---- ---- 606.80 +28.60 578.20 1570 ---- ---- ---- ---- 602.10 +28.50 573.60 1575 ---- ---- ---- ---- 597.40 +28.40 569.00 1580 ---- ---- ---- ---- 592.80 +28.40 564.40 1585 ---- ---- ---- ---- 588.10 +28.30 559.80 1590 ---- ---- ---- ---- 583.50 +28.20 555.30 1595 ---- ---- ---- ---- 578.90 +28.20 550.70 1600 ---- ---- ---- ---- 574.30 +28.10 546.20 1605 ---- ---- ---- ---- 569.70 +28.00 541.70 1610 ---- ---- ---- ---- 565.10 +27.90 537.20 1615 ---- ---- ---- ---- 560.50 +27.80 532.70 1620 ---- ---- ---- ---- 555.90 +27.70 528.20 1625 ---- ---- ---- ---- 551.40 +27.60 523.80 1630 ---- ---- ---- ---- 546.90 +27.60 519.30 1635 ---- ---- ---- ---- 542.30 +27.40 514.90 1640 ---- ---- ---- ---- 537.80 +27.40 510.40 1645 ---- ---- ---- ---- 533.30 +27.30 506.00 1650 ---- ---- ---- ---- 528.80 +27.20 501.60 1655 ---- ---- ---- ---- 524.30 +27.10 497.20 1660 ---- ---- ---- ---- 519.90 +27.10 492.80 1665 ---- ---- ---- ---- 515.40 +27.00 488.40 1670 ---- ---- ---- ---- 511.00 +26.90 484.10 1675 ---- ---- ---- ---- 506.50 +26.80 479.70 1680 ---- ---- ---- ---- 502.10 +26.70 475.40 1685 ---- ---- ---- ---- 497.70 +26.70 471.00 1690 ---- ---- ---- ---- 493.30 +26.60 466.70 1695 ---- ---- ---- ---- 488.90 +26.50 462.40 1700 ---- ---- ---- ---- 484.50 +26.40 458.10 1705 ---- ---- ---- ---- 480.20 +26.40 453.80 1710 ---- ---- ---- ---- 475.80 +26.20 449.60 1715 ---- ---- ---- ---- 471.50 +26.20 445.30 1720 ---- ---- ---- ---- 467.10 +26.00 441.10 1725 ---- ---- ---- ---- 462.80 +25.90 436.90 1730 ---- ---- ---- ---- 458.50 +25.90 432.60 1735 ---- ---- ---- ---- 454.20 +25.80 428.40 1740 ---- ---- ---- ---- 450.00 +25.70 424.30 1745 ---- ---- ---- ---- 445.70 +25.60 420.10 1750 ---- ---- ---- ---- 441.50 +25.60 415.90 1755 ---- ---- ---- ---- 437.20 +25.40 411.80 1760 ---- ---- ---- ---- 433.00 +25.30 407.70 1765 ---- ---- ---- ---- 428.80 +25.20 403.60 1770 ---- ---- ---- ---- 424.60 +25.10 399.50 1775 ---- ---- ---- ---- 420.50 +25.10 395.40 1780 ---- ---- ---- ---- 416.30 +24.90 391.40 1785 ---- ---- ---- ---- 412.20 +24.90 387.30 1790 ---- ---- ---- ---- 408.10 +24.80 383.30 1795 ---- ---- ---- ---- 404.00 +24.70 379.30 1800 ---- ---- ---- ---- 399.90 +24.50 375.40 1805 ---- ---- ---- ---- 395.90 +24.50 371.40 1810 ---- ---- ---- ---- 391.90 +24.40 367.50 1815 ---- ---- ---- ---- 387.80 +24.20 363.60 1820 ---- ---- ---- ---- 383.90 +24.20 359.70 1825 ---- ---- ---- ---- 379.90 +24.10 355.80 1830 ---- ---- ---- ---- 376.00 +24.00 352.00 1835 ---- ---- ---- ---- 372.00 +23.80 348.20 1840 ---- ---- ---- ---- 368.10 +23.70 344.40 1845 ---- ---- ---- ---- 364.30 +23.70 340.60 1850 ---- ---- ---- ---- 360.40 +23.50 336.90 1855 ---- ---- ---- ---- 356.60 +23.40 333.20 1860 ---- ---- ---- ---- 352.80 +23.30 329.50 1865 ---- ---- ---- ---- 349.00 +23.10 325.90 1870 ---- ---- ---- ---- 345.30 +23.10 322.20 1875 ---- ---- ---- ---- 341.60 +22.90 318.70 1880 ---- ---- ---- ---- 337.90 +22.80 315.10 1885 ---- ---- ---- ---- 334.30 +22.70 311.60 1890 ---- ---- ---- ---- 330.60 +22.50 308.10 1895 ---- ---- ---- ---- 327.00 +22.40 304.60 1900 ---- ---- ---- ---- 323.50 +22.40 301.10 1905 ---- ---- ---- ---- 320.00 +22.30 297.70 1910 ---- ---- ---- ---- 316.50 +22.10 294.40 1915 ---- ---- ---- ---- 313.00 +22.00 291.00 1920 ---- ---- ---- ---- 309.50 +21.80 287.70 1925 ---- ---- ---- ---- 306.10 +21.70 284.40 1930 ---- ---- ---- ---- 302.80 +21.60 281.20 1935 ---- ---- ---- ---- 299.40 +21.40 278.00 1940 ---- ---- ---- ---- 296.10 +21.30 274.80 1945 ---- ---- ---- ---- 292.80 +21.20 271.60 1950 ---- ---- ---- ---- 289.60 +21.10 268.50 1955 ---- ---- ---- ---- 286.40 +21.00 265.40 1960 ---- ---- ---- ---- 283.20 +20.80 262.40 1965 ---- ---- ---- ---- 280.10 +20.70 259.40 1970 ---- ---- ---- ---- 277.00 +20.60 256.40 1975 ---- ---- ---- ---- 273.90 +20.40 253.50 1980 ---- ---- ---- ---- 270.90 +20.30 250.60 1985 ---- ---- ---- ---- 267.90 +20.20 247.70 1990 ---- ---- ---- ---- 264.90 +20.00 244.90 1995 ---- ---- ---- ---- 262.00 +19.90 242.10 2000 ---- ---- ---- ---- 259.10 +19.80 239.30 258 2005 ---- ---- ---- ---- 256.20 +19.60 236.60 2010 ---- ---- ---- ---- 253.40 +19.50 233.90 2015 ---- ---- ---- ---- 250.60 +19.30 231.30 2020 ---- ---- ---- ---- 247.90 +19.30 228.60 2025 ---- ---- ---- ---- 245.20 +19.10 226.10 2030 ---- ---- ---- ---- 242.50 +19.00 223.50 2035 ---- ---- ---- ---- 239.80 +18.80 221.00 2040 ---- ---- ---- ---- 237.20 +18.60 218.60 2045 ---- ---- ---- ---- 234.70 +18.60 216.10 2050 ---- ---- ---- ---- 232.10 +18.40 213.70 2055 ---- ---- ---- ---- 229.60 +18.20 211.40 2060 ---- ---- ---- ---- 227.20 +18.10 209.10 2065 ---- ---- ---- ---- 224.80 +18.00 206.80 2070 ---- ---- ---- ---- 222.40 +17.90 204.50 2075 ---- ---- ---- ---- 220.00 +17.70 202.30 2080 ---- ---- ---- ---- 217.70 +17.60 200.10 2085 ---- ---- ---- ---- 215.40 +17.40 198.00 2090 ---- ---- ---- ---- 213.20 +17.30 195.90 2095 ---- ---- ---- ---- 211.00 +17.20 193.80 2100 ---- ---- ---- ---- 208.80 +17.10 191.70 350 2105 ---- ---- ---- ---- 206.70 +17.00 189.70 2110 ---- ---- ---- ---- 204.50 +16.80 187.70 2115 ---- ---- ---- ---- 202.50 +16.70 185.80 2120 ---- ---- ---- ---- 200.40 +16.60 183.80 2125 ---- ---- ---- ---- 198.40 +16.40 182.00 2130 ---- ---- ---- ---- 196.40 +16.30 180.10 2135 ---- ---- ---- ---- 194.40 +16.10 178.30 2140 ---- ---- ---- ---- 192.50 +16.00 176.50 2145 ---- ---- ---- ---- 190.60 +15.90 174.70 2150 ---- ---- ---- ---- 188.70 +15.80 172.90 2155 ---- ---- ---- ---- 186.90 +15.70 171.20 2160 ---- ---- ---- ---- 185.10 +15.60 169.50 2165 ---- ---- ---- ---- 183.30 +15.50 167.80 2170 ---- ---- ---- ---- 181.50 +15.30 166.20 2175 ---- ---- ---- ---- 179.80 +15.20 164.60 2180 ---- ---- ---- ---- 178.10 +15.10 163.00 2185 ---- ---- ---- ---- 176.40 +15.00 161.40 2190 ---- ---- ---- ---- 174.70 +14.80 159.90 2195 ---- ---- ---- ---- 173.10 +14.80 158.30 2200 ---- ---- ---- ---- 171.50 +14.70 156.80 2205 ---- ---- ---- ---- 169.90 +14.50 155.40 2210 ---- ---- ---- ---- 168.30 +14.40 153.90 2215 ---- ---- ---- ---- 166.70 +14.20 152.50 2220 ---- ---- ---- ---- 165.20 +14.20 151.00 2225 ---- ---- ---- ---- 163.70 +14.10 149.60 2230 ---- ---- ---- ---- 162.20 +13.90 148.30 2235 ---- ---- ---- ---- 160.70 +13.80 146.90 2240 ---- ---- ---- ---- 159.30 +13.80 145.50 2245 ---- ---- ---- ---- 157.80 +13.60 144.20 2250 ---- ---- ---- ---- 156.40 +13.50 142.90 2255 ---- ---- ---- ---- 155.00 +13.40 141.60 2260 ---- ---- ---- ---- 153.60 +13.30 140.30 2265 ---- ---- ---- ---- 152.30 +13.20 139.10 2270 ---- ---- ---- ---- 150.90 +13.10 137.80 2275 ---- ---- ---- ---- 149.60 +13.00 136.60 2280 ---- ---- ---- ---- 148.20 +12.90 135.30 2285 ---- ---- ---- ---- 146.90 +12.80 134.10 2290 ---- ---- ---- ---- 145.60 +12.70 132.90 2295 ---- ---- ---- ---- 144.40 +12.70 131.70 2300 ---- ---- ---- ---- 143.10 +12.50 130.60 1 2305 ---- ---- ---- ---- 141.80 +12.40 129.40 2310 ---- ---- ---- ---- 140.60 +12.30 128.30 2315 ---- ---- ---- ---- 139.40 +12.30 127.10 2320 ---- ---- ---- ---- 138.20 +12.20 126.00 2325 ---- ---- ---- ---- 137.00 +12.10 124.90 2330 ---- ---- ---- ---- 135.80 +12.00 123.80 2335 ---- ---- ---- ---- 134.60 +11.90 122.70 2340 ---- ---- ---- ---- 133.40 +11.70 121.70 2345 ---- ---- ---- ---- 132.30 +11.70 120.60 2350 ---- ---- ---- ---- 131.10 +11.60 119.50 2355 ---- ---- ---- ---- 130.00 +11.50 118.50 2360 ---- ---- ---- ---- 128.90 +11.40 117.50 2365 ---- ---- ---- ---- 127.80 +11.40 116.40 2370 ---- ---- ---- ---- 126.70 +11.30 115.40 2375 ---- ---- ---- ---- 125.60 +11.20 114.40 2380 ---- ---- ---- ---- 124.50 +11.10 113.40 2385 ---- ---- ---- ---- 123.40 +10.90 112.50 2390 ---- ---- ---- ---- 122.40 +10.90 111.50 2395 ---- ---- ---- ---- 121.30 +10.80 110.50 2400 ---- ---- ---- ---- 120.30 +10.70 109.60 1 2410 ---- ---- ---- ---- 118.30 +10.60 107.70 2420 ---- ---- ---- ---- 116.20 +10.40 105.80 2425 ---- ---- ---- ---- 115.30 +10.40 104.90 2430 ---- ---- ---- ---- 114.30 +10.30 104.00 2440 ---- ---- ---- ---- 112.30 +10.10 102.20 2450 ---- ---- ---- ---- 110.40 +9.90 100.50 2460 ---- ---- ---- ---- 108.60 +9.80 98.80 2470 ---- ---- ---- ---- 106.70 +9.60 97.10 2475 ---- ---- ---- ---- 105.80 +9.60 96.20 2480 ---- ---- ---- ---- 104.90 +9.50 95.40 2490 ---- ---- ---- ---- 103.10 +9.30 93.80 2500 ---- ---- ---- ---- 101.40 +9.20 92.20 3261 2525 ---- ---- ---- ---- 97.20 +8.90 88.30 2550 ---- ---- ---- ---- 93.10 +8.50 84.60 2575 ---- ---- ---- ---- 89.20 +8.20 81.00 2600 ---- ---- ---- ---- 85.50 +7.90 77.60 2625 ---- ---- ---- ---- 81.90 +7.60 74.30 2650 ---- ---- ---- ---- 78.50 +7.30 71.20 2675 ---- ---- ---- ---- 75.20 +7.00 68.20 2700 ---- ---- ---- ---- 72.10 +6.80 65.30 3000 ---- ---- ---- ---- 43.70 +4.30 39.40 2838 3450 ---- ---- ---- ---- 23.40 +2.40 21.00 3475 ---- ---- ---- ---- 22.70 +2.30 20.40 3500 ---- ---- ---- ---- 22.00 +2.20 19.80 4 4000 ---- ---- ---- ---- 13.30 +1.40 11.90 7 950 ---- ---- ---- ---- 1218.00 +30.70 1187.30 975 ---- ---- ---- ---- 1193.00 +30.70 1162.30 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 518.20 +27.40 490.80 1700 ---- ---- ---- ---- 496.40 +26.90 469.50 1725 ---- ---- ---- ---- 475.10 +26.40 448.70 1750 ---- ---- ---- ---- 454.20 +25.80 428.40 1775 ---- ---- ---- ---- 433.80 +25.30 408.50 1800 ---- ---- ---- ---- 413.90 +24.70 389.20 1825 ---- ---- ---- ---- 394.50 +24.20 370.30 1850 ---- ---- ---- ---- 375.60 +23.60 352.00 1860 ---- ---- ---- ---- 368.20 +23.40 344.80 1870 ---- ---- ---- ---- 360.80 +23.20 337.60 1880 ---- ---- ---- ---- 353.60 +23.00 330.60 1890 ---- ---- ---- ---- 346.40 +22.80 323.60 1900 ---- ---- ---- ---- 339.30 +22.50 316.80 1910 ---- ---- ---- ---- 332.30 +22.30 310.00 1920 ---- ---- ---- ---- 325.30 +22.00 303.30 1930 ---- ---- ---- ---- 318.50 +21.80 296.70 1940 ---- ---- ---- ---- 311.80 +21.50 290.30 1950 ---- ---- ---- ---- 305.20 +21.30 283.90 1955 ---- ---- ---- ---- 301.90 +21.20 280.70 1960 ---- ---- ---- ---- 298.60 +21.00 277.60 1965 ---- ---- ---- ---- 295.40 +20.90 274.50 1970 ---- ---- ---- ---- 292.20 +20.70 271.50 1975 ---- ---- ---- ---- 289.10 +20.70 268.40 1980 ---- ---- ---- ---- 286.00 +20.60 265.40 1985 ---- ---- ---- ---- 282.90 +20.50 262.40 1990 ---- ---- ---- ---- 279.80 +20.30 259.50 1995 ---- ---- ---- ---- 276.70 +20.10 256.60 2000 ---- ---- ---- ---- 273.70 +20.00 253.70 2005 ---- ---- ---- ---- 270.80 +19.90 250.90 2010 ---- ---- ---- ---- 267.80 +19.70 248.10 2015 ---- ---- ---- ---- 264.90 +19.60 245.30 2020 ---- ---- ---- ---- 262.10 +19.60 242.50 2025 ---- ---- ---- ---- 259.20 +19.40 239.80 2030 ---- ---- ---- ---- 256.40 +19.20 237.20 2035 ---- ---- ---- ---- 253.70 +19.20 234.50 2040 ---- ---- ---- ---- 250.90 +19.00 231.90 2045 ---- ---- ---- ---- 248.20 +18.80 229.40 2050 ---- ---- ---- ---- 245.60 +18.80 226.80 2055 ---- ---- ---- ---- 243.00 +18.60 224.40 2060 ---- ---- ---- ---- 240.40 +18.50 221.90 2065 ---- ---- ---- ---- 237.90 +18.40 219.50 2070 ---- ---- ---- ---- 235.40 +18.30 217.10 2075 ---- ---- ---- ---- 232.90 +18.10 214.80 2080 ---- ---- ---- ---- 230.50 +18.00 212.50 2085 ---- ---- ---- ---- 228.10 +17.80 210.30 2090 ---- ---- ---- ---- 225.80 +17.70 208.10 2095 ---- ---- ---- ---- 223.40 +17.50 205.90 2100 ---- ---- ---- ---- 221.20 +17.50 203.70 2105 ---- ---- ---- ---- 218.90 +17.30 201.60 2110 ---- ---- ---- ---- 216.70 +17.10 199.60 2115 ---- ---- ---- ---- 214.60 +17.10 197.50 2120 ---- ---- ---- ---- 212.40 +16.90 195.50 2125 ---- ---- ---- ---- 210.40 +16.90 193.50 2130 ---- ---- ---- ---- 208.30 +16.70 191.60 2135 ---- ---- ---- ---- 206.30 +16.60 189.70 2140 ---- ---- ---- ---- 204.30 +16.50 187.80 2145 ---- ---- ---- ---- 202.30 +16.30 186.00 2150 ---- ---- ---- ---- 200.40 +16.20 184.20 2155 ---- ---- ---- ---- 198.50 +16.10 182.40 2160 ---- ---- ---- ---- 196.60 +16.00 180.60 2165 ---- ---- ---- ---- 194.70 +15.80 178.90 2170 ---- ---- ---- ---- 192.90 +15.70 177.20 2175 ---- ---- ---- ---- 191.10 +15.60 175.50 2180 ---- ---- ---- ---- 189.40 +15.50 173.90 2185 ---- ---- ---- ---- 187.60 +15.30 172.30 2190 ---- ---- ---- ---- 185.90 +15.20 170.70 2195 ---- ---- ---- ---- 184.30 +15.20 169.10 2200 ---- ---- ---- ---- 182.60 +15.00 167.60 2205 ---- ---- ---- ---- 181.00 +14.90 166.10 2210 ---- ---- ---- ---- 179.40 +14.80 164.60 2215 ---- ---- ---- ---- 177.80 +14.70 163.10 2220 ---- ---- ---- ---- 176.20 +14.60 161.60 2225 ---- ---- ---- ---- 174.70 +14.50 160.20 2230 ---- ---- ---- ---- 173.10 +14.30 158.80 2235 ---- ---- ---- ---- 171.60 +14.20 157.40 2240 ---- ---- ---- ---- 170.10 +14.10 156.00 2245 ---- ---- ---- ---- 168.70 +14.10 154.60 2250 ---- ---- ---- ---- 167.20 +13.90 153.30 2255 ---- ---- ---- ---- 165.80 +13.80 152.00 2260 ---- ---- ---- ---- 164.40 +13.80 150.60 2265 ---- ---- ---- ---- 163.00 +13.70 149.30 2270 ---- ---- ---- ---- 161.60 +13.50 148.10 2275 ---- ---- ---- ---- 160.20 +13.40 146.80 2280 ---- ---- ---- ---- 158.90 +13.40 145.50 2285 ---- ---- ---- ---- 157.50 +13.20 144.30 2290 ---- ---- ---- ---- 156.20 +13.20 143.00 2295 ---- ---- ---- ---- 154.90 +13.10 141.80 2300 ---- ---- ---- ---- 153.50 +12.90 140.60 2305 ---- ---- ---- ---- 152.30 +12.90 139.40 2310 ---- ---- ---- ---- 151.00 +12.80 138.20 2315 ---- ---- ---- ---- 149.70 +12.60 137.10 2320 ---- ---- ---- ---- 148.40 +12.50 135.90 2325 ---- ---- ---- ---- 147.20 +12.50 134.70 2330 ---- ---- ---- ---- 146.00 +12.40 133.60 2335 ---- ---- ---- ---- 144.80 +12.30 132.50 2340 ---- ---- ---- ---- 143.50 +12.10 131.40 2345 ---- ---- ---- ---- 142.40 +12.20 130.20 2350 ---- ---- ---- ---- 141.20 +12.00 129.20 2355 ---- ---- ---- ---- 140.00 +11.90 128.10 2360 ---- ---- ---- ---- 138.80 +11.80 127.00 2365 ---- ---- ---- ---- 137.70 +11.80 125.90 2370 ---- ---- ---- ---- 136.60 +11.70 124.90 2380 ---- ---- ---- ---- 134.30 +11.50 122.80 2390 ---- ---- ---- ---- 132.10 +11.30 120.80 2400 ---- ---- ---- ---- 130.00 +11.20 118.80 2410 ---- ---- ---- ---- 127.90 +11.00 116.90 2420 ---- ---- ---- ---- 125.90 +10.90 115.00 2430 ---- ---- ---- ---- 123.90 +10.70 113.20 2440 ---- ---- ---- ---- 121.90 +10.50 111.40 2450 ---- ---- ---- ---- 120.00 +10.40 109.60 2460 ---- ---- ---- ---- 118.10 +10.20 107.90 2475 ---- ---- ---- ---- 115.40 +10.00 105.40 2500 ---- ---- ---- ---- 111.10 +9.70 101.40 2525 ---- ---- ---- ---- 107.00 +9.40 97.60 2550 ---- ---- ---- ---- 103.10 +9.00 94.10 2575 ---- ---- ---- ---- 99.50 +8.80 90.70 2600 ---- ---- ---- ---- 96.00 +8.40 87.60 2625 ---- ---- ---- ---- 92.80 +8.20 84.60 2650 ---- ---- ---- ---- 89.70 +7.90 81.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1179.60 +30.70 1148.90 1050 ---- ---- ---- ---- 1154.60 +30.70 1123.90 1075 ---- ---- ---- ---- 1129.60 +30.70 1098.90 1100 ---- ---- ---- ---- 1104.60 +30.70 1073.90 1125 ---- ---- ---- ---- 1079.60 +30.70 1048.90 1150 ---- ---- ---- ---- 1054.60 +30.70 1023.90 1175 ---- ---- ---- ---- 1029.60 +30.70 998.90 1200 ---- ---- ---- ---- 1004.60 +30.70 973.90 1220 ---- ---- ---- ---- 984.60 +30.70 953.90 1225 ---- ---- ---- ---- 979.60 +30.70 948.90 1230 ---- ---- ---- ---- 974.60 +30.70 943.90 1240 ---- ---- ---- ---- 964.60 +30.70 933.90 1250 ---- ---- ---- ---- 954.60 +30.70 923.90 1260 ---- ---- ---- ---- 944.60 +30.70 913.90 1270 ---- ---- ---- ---- 934.60 +30.70 903.90 1275 ---- ---- ---- ---- 929.60 +30.70 898.90 1280 ---- ---- ---- ---- 924.60 +30.70 893.90 1290 ---- ---- ---- ---- 914.60 +30.70 883.90 1300 ---- ---- ---- ---- 904.60 +30.70 873.90 1310 ---- ---- ---- ---- 894.60 +30.70 863.90 1315 ---- ---- ---- ---- 889.60 +30.70 858.90 1320 ---- ---- ---- ---- 884.60 +30.70 853.90 1325 ---- ---- ---- ---- 879.60 +30.70 848.90 1330 ---- ---- ---- ---- 874.60 +30.70 843.90 1335 ---- ---- ---- ---- 869.60 +30.70 838.90 1340 ---- ---- ---- ---- 864.60 +30.70 833.90 1345 ---- ---- ---- ---- 859.60 +30.70 828.90 1350 ---- ---- ---- ---- 854.60 +30.70 823.90 1355 ---- ---- ---- ---- 849.60 +30.70 818.90 1360 ---- ---- ---- ---- 844.60 +30.70 813.90 1365 ---- ---- ---- ---- 839.60 +30.70 808.90 1370 ---- ---- ---- ---- 834.60 +30.70 803.90 1375 ---- ---- ---- ---- 829.60 +30.60 799.00 1380 ---- ---- ---- ---- 824.60 +30.60 794.00 1385 ---- ---- ---- ---- 819.60 +30.50 789.10 1390 ---- ---- ---- ---- 814.60 +30.40 784.20 1395 ---- ---- ---- ---- 809.60 +30.30 779.30 1400 ---- ---- ---- ---- 804.70 +30.30 774.40 1405 ---- ---- ---- ---- 799.70 +30.20 769.50 1410 ---- ---- ---- ---- 794.80 +30.10 764.70 1415 ---- ---- ---- ---- 789.80 +30.00 759.80 1420 ---- ---- ---- ---- 784.90 +29.90 755.00 1425 ---- ---- ---- ---- 780.00 +29.80 750.20 1430 ---- ---- ---- ---- 775.20 +29.80 745.40 1435 ---- ---- ---- ---- 770.30 +29.70 740.60 1440 ---- ---- ---- ---- 765.40 +29.60 735.80 1445 ---- ---- ---- ---- 760.60 +29.50 731.10 1450 ---- ---- ---- ---- 755.80 +29.50 726.30 1455 ---- ---- ---- ---- 751.00 +29.40 721.60 1460 ---- ---- ---- ---- 746.20 +29.40 716.80 1465 ---- ---- ---- ---- 741.40 +29.30 712.10 1470 ---- ---- ---- ---- 736.60 +29.20 707.40 1475 ---- ---- ---- ---- 731.80 +29.10 702.70 1480 ---- ---- ---- ---- 727.10 +29.00 698.10 1485 ---- ---- ---- ---- 722.30 +28.90 693.40 1490 ---- ---- ---- ---- 717.60 +28.80 688.80 1495 ---- ---- ---- ---- 712.90 +28.80 684.10 1500 ---- ---- ---- ---- 708.20 +28.70 679.50 1505 ---- ---- ---- ---- 703.50 +28.60 674.90 1510 ---- ---- ---- ---- 698.90 +28.60 670.30 1515 ---- ---- ---- ---- 694.20 +28.50 665.70 1520 ---- ---- ---- ---- 689.60 +28.40 661.20 1525 ---- ---- ---- ---- 684.90 +28.30 656.60 1530 ---- ---- ---- ---- 680.30 +28.20 652.10 1535 ---- ---- ---- ---- 675.70 +28.20 647.50 1540 ---- ---- ---- ---- 671.10 +28.10 643.00 1545 ---- ---- ---- ---- 666.50 +28.00 638.50 1550 ---- ---- ---- ---- 661.90 +27.90 634.00 1555 ---- ---- ---- ---- 657.40 +27.90 629.50 1560 ---- ---- ---- ---- 652.80 +27.80 625.00 1565 ---- ---- ---- ---- 648.30 +27.70 620.60 1570 ---- ---- ---- ---- 643.80 +27.70 616.10 1575 ---- ---- ---- ---- 639.30 +27.60 611.70 1580 ---- ---- ---- ---- 634.80 +27.50 607.30 1585 ---- ---- ---- ---- 630.30 +27.40 602.90 1590 ---- ---- ---- ---- 625.80 +27.30 598.50 1595 ---- ---- ---- ---- 621.30 +27.20 594.10 1600 ---- ---- ---- ---- 616.90 +27.20 589.70 1605 ---- ---- ---- ---- 612.40 +27.10 585.30 1610 ---- ---- ---- ---- 608.00 +27.00 581.00 1615 ---- ---- ---- ---- 603.60 +27.00 576.60 1620 ---- ---- ---- ---- 599.20 +26.90 572.30 1625 ---- ---- ---- ---- 594.80 +26.80 568.00 1630 ---- ---- ---- ---- 590.40 +26.70 563.70 1635 ---- ---- ---- ---- 586.00 +26.60 559.40 1640 ---- ---- ---- ---- 581.60 +26.50 555.10 1645 ---- ---- ---- ---- 577.30 +26.50 550.80 1650 ---- ---- ---- ---- 572.90 +26.40 546.50 1655 ---- ---- ---- ---- 568.60 +26.40 542.20 1660 ---- ---- ---- ---- 564.30 +26.30 538.00 1665 ---- ---- ---- ---- 560.00 +26.20 533.80 1670 ---- ---- ---- ---- 555.70 +26.20 529.50 1675 ---- ---- ---- ---- 551.40 +26.10 525.30 1680 ---- ---- ---- ---- 547.10 +26.00 521.10 1685 ---- ---- ---- ---- 542.80 +25.90 516.90 1690 ---- ---- ---- ---- 538.50 +25.80 512.70 1695 ---- ---- ---- ---- 534.30 +25.80 508.50 1700 ---- ---- ---- ---- 530.00 +25.70 504.30 1705 ---- ---- ---- ---- 525.80 +25.60 500.20 1710 ---- ---- ---- ---- 521.50 +25.50 496.00 1715 ---- ---- ---- ---- 517.30 +25.40 491.90 1720 ---- ---- ---- ---- 513.10 +25.40 487.70 1725 ---- ---- ---- ---- 508.90 +25.30 483.60 1730 ---- ---- ---- ---- 504.70 +25.20 479.50 1735 ---- ---- ---- ---- 500.50 +25.10 475.40 1740 ---- ---- ---- ---- 496.30 +25.00 471.30 1745 ---- ---- ---- ---- 492.10 +24.90 467.20 1750 ---- ---- ---- ---- 488.00 +24.90 463.10 1755 ---- ---- ---- ---- 483.80 +24.70 459.10 1760 ---- ---- ---- ---- 479.70 +24.70 455.00 1765 ---- ---- ---- ---- 475.60 +24.60 451.00 1770 ---- ---- ---- ---- 471.50 +24.60 446.90 1775 ---- ---- ---- ---- 467.40 +24.50 442.90 1780 ---- ---- ---- ---- 463.30 +24.40 438.90 1785 ---- ---- ---- ---- 459.20 +24.30 434.90 1790 ---- ---- ---- ---- 455.20 +24.20 431.00 1795 ---- ---- ---- ---- 451.10 +24.10 427.00 1800 ---- ---- ---- ---- 447.10 +24.00 423.10 1805 ---- ---- ---- ---- 443.10 +23.90 419.20 1810 ---- ---- ---- ---- 439.10 +23.80 415.30 1815 ---- ---- ---- ---- 435.10 +23.70 411.40 1820 ---- ---- ---- ---- 431.20 +23.70 407.50 1825 ---- ---- ---- ---- 427.20 +23.60 403.60 1830 ---- ---- ---- ---- 423.30 +23.50 399.80 1835 ---- ---- ---- ---- 419.40 +23.40 396.00 1840 ---- ---- ---- ---- 415.50 +23.30 392.20 1845 ---- ---- ---- ---- 411.70 +23.20 388.50 1850 ---- ---- ---- ---- 407.80 +23.10 384.70 1855 ---- ---- ---- ---- 404.00 +23.00 381.00 1860 ---- ---- ---- ---- 400.20 +22.90 377.30 1865 ---- ---- ---- ---- 396.50 +22.90 373.60 1870 ---- ---- ---- ---- 392.70 +22.70 370.00 1875 ---- ---- ---- ---- 389.00 +22.70 366.30 1880 ---- ---- ---- ---- 385.30 +22.60 362.70 1885 ---- ---- ---- ---- 381.60 +22.40 359.20 1890 ---- ---- ---- ---- 378.00 +22.40 355.60 1895 ---- ---- ---- ---- 374.40 +22.30 352.10 1900 ---- ---- ---- ---- 370.80 +22.20 348.60 1905 ---- ---- ---- ---- 367.20 +22.00 345.20 1910 ---- ---- ---- ---- 363.70 +22.00 341.70 1915 ---- ---- ---- ---- 360.20 +21.90 338.30 1920 ---- ---- ---- ---- 356.70 +21.70 335.00 1925 ---- ---- ---- ---- 353.30 +21.60 331.70 1930 ---- ---- ---- ---- 349.90 +21.50 328.40 1935 ---- ---- ---- ---- 346.50 +21.40 325.10 1940 ---- ---- ---- ---- 343.20 +21.30 321.90 1945 ---- ---- ---- ---- 339.90 +21.20 318.70 1950 ---- ---- ---- ---- 336.60 +21.10 315.50 1955 ---- ---- ---- ---- 333.40 +21.00 312.40 1960 ---- ---- ---- ---- 330.10 +20.80 309.30 1965 ---- ---- ---- ---- 327.00 +20.80 306.20 1970 ---- ---- ---- ---- 323.80 +20.60 303.20 1975 ---- ---- ---- ---- 320.70 +20.50 300.20 1980 ---- ---- ---- ---- 317.60 +20.40 297.20 1985 ---- ---- ---- ---- 314.60 +20.30 294.30 1990 ---- ---- ---- ---- 311.60 +20.20 291.40 1995 ---- ---- ---- ---- 308.60 +20.10 288.50 2000 ---- ---- ---- ---- 305.60 +19.90 285.70 2005 ---- ---- ---- ---- 302.70 +19.80 282.90 2010 ---- ---- ---- ---- 299.90 +19.80 280.10 2015 ---- ---- ---- ---- 297.00 +19.60 277.40 2020 ---- ---- ---- ---- 294.20 +19.50 274.70 2025 ---- ---- ---- ---- 291.40 +19.40 272.00 2030 ---- ---- ---- ---- 288.70 +19.30 269.40 2035 ---- ---- ---- ---- 286.00 +19.20 266.80 2040 ---- ---- ---- ---- 283.30 +19.10 264.20 2045 ---- ---- ---- ---- 280.60 +18.90 261.70 2050 ---- ---- ---- ---- 278.00 +18.80 259.20 2055 ---- ---- ---- ---- 275.50 +18.80 256.70 2060 ---- ---- ---- ---- 272.90 +18.60 254.30 2065 ---- ---- ---- ---- 270.40 +18.50 251.90 2070 ---- ---- ---- ---- 267.90 +18.30 249.60 2075 ---- ---- ---- ---- 265.50 +18.30 247.20 2080 ---- ---- ---- ---- 263.10 +18.20 244.90 2085 ---- ---- ---- ---- 260.70 +18.00 242.70 2090 ---- ---- ---- ---- 258.40 +18.00 240.40 2095 ---- ---- ---- ---- 256.10 +17.90 238.20 2100 ---- ---- ---- ---- 253.80 +17.70 236.10 2105 ---- ---- ---- ---- 251.50 +17.60 233.90 2110 ---- ---- ---- ---- 249.30 +17.50 231.80 2115 ---- ---- ---- ---- 247.10 +17.30 229.80 2120 ---- ---- ---- ---- 245.00 +17.30 227.70 2125 ---- ---- ---- ---- 242.90 +17.20 225.70 2130 ---- ---- ---- ---- 240.80 +17.00 223.80 2135 ---- ---- ---- ---- 238.70 +16.90 221.80 2140 ---- ---- ---- ---- 236.70 +16.80 219.90 2145 ---- ---- ---- ---- 234.70 +16.70 218.00 2150 ---- ---- ---- ---- 232.70 +16.60 216.10 2155 ---- ---- ---- ---- 230.80 +16.50 214.30 2160 ---- ---- ---- ---- 228.90 +16.40 212.50 2165 ---- ---- ---- ---- 227.00 +16.30 210.70 2170 ---- ---- ---- ---- 225.10 +16.10 209.00 2175 ---- ---- ---- ---- 223.30 +16.10 207.20 2180 ---- ---- ---- ---- 221.50 +16.00 205.50 2185 ---- ---- ---- ---- 219.70 +15.80 203.90 2190 ---- ---- ---- ---- 218.00 +15.80 202.20 2195 ---- ---- ---- ---- 216.20 +15.60 200.60 2200 ---- ---- ---- ---- 214.50 +15.50 199.00 2205 ---- ---- ---- ---- 212.90 +15.50 197.40 2210 ---- ---- ---- ---- 211.20 +15.30 195.90 2215 ---- ---- ---- ---- 209.60 +15.30 194.30 2220 ---- ---- ---- ---- 208.00 +15.20 192.80 2225 ---- ---- ---- ---- 206.40 +15.10 191.30 2230 ---- ---- ---- ---- 204.80 +14.90 189.90 2235 ---- ---- ---- ---- 203.30 +14.90 188.40 2240 ---- ---- ---- ---- 201.80 +14.80 187.00 2245 ---- ---- ---- ---- 200.30 +14.70 185.60 2250 ---- ---- ---- ---- 198.80 +14.60 184.20 2255 ---- ---- ---- ---- 197.30 +14.50 182.80 2260 ---- ---- ---- ---- 195.90 +14.40 181.50 2265 ---- ---- ---- ---- 194.50 +14.30 180.20 2270 ---- ---- ---- ---- 193.10 +14.30 178.80 2275 ---- ---- ---- ---- 191.70 +14.20 177.50 2280 ---- ---- ---- ---- 190.30 +14.00 176.30 2285 ---- ---- ---- ---- 188.90 +13.90 175.00 2290 ---- ---- ---- ---- 187.60 +13.80 173.80 2295 ---- ---- ---- ---- 186.30 +13.80 172.50 2300 ---- ---- ---- ---- 185.00 +13.70 171.30 2305 ---- ---- ---- ---- 183.70 +13.60 170.10 2310 ---- ---- ---- ---- 182.40 +13.50 168.90 2315 ---- ---- ---- ---- 181.20 +13.50 167.70 2320 ---- ---- ---- ---- 179.90 +13.30 166.60 2325 ---- ---- ---- ---- 178.70 +13.30 165.40 2330 ---- ---- ---- ---- 177.50 +13.20 164.30 2335 ---- ---- ---- ---- 176.30 +13.10 163.20 2340 ---- ---- ---- ---- 175.10 +13.00 162.10 2345 ---- ---- ---- ---- 173.90 +12.90 161.00 2350 ---- ---- ---- ---- 172.70 +12.80 159.90 2355 ---- ---- ---- ---- 171.60 +12.80 158.80 2360 ---- ---- ---- ---- 170.40 +12.70 157.70 2365 ---- ---- ---- ---- 169.30 +12.60 156.70 2370 ---- ---- ---- ---- 168.20 +12.50 155.70 2375 ---- ---- ---- ---- 167.10 +12.50 154.60 2380 ---- ---- ---- ---- 166.00 +12.40 153.60 2385 ---- ---- ---- ---- 164.90 +12.30 152.60 2390 ---- ---- ---- ---- 163.90 +12.30 151.60 2395 ---- ---- ---- ---- 162.80 +12.10 150.70 2400 ---- ---- ---- ---- 161.80 +12.10 149.70 2405 ---- ---- ---- ---- 160.80 +12.10 148.70 2410 ---- ---- ---- ---- 159.70 +11.90 147.80 2415 ---- ---- ---- ---- 158.70 +11.80 146.90 2420 ---- ---- ---- ---- 157.80 +11.90 145.90 2425 ---- ---- ---- ---- 156.80 +11.80 145.00 2430 ---- ---- ---- ---- 155.80 +11.70 144.10 2435 ---- ---- ---- ---- 154.80 +11.60 143.20 2440 ---- ---- ---- ---- 153.90 +11.60 142.30 2450 ---- ---- ---- ---- 152.00 +11.40 140.60 2460 ---- ---- ---- ---- 150.20 +11.30 138.90 2470 ---- ---- ---- ---- 148.40 +11.10 137.30 2475 ---- ---- ---- ---- 147.50 +11.10 136.40 2480 ---- ---- ---- ---- 146.70 +11.10 135.60 2490 ---- ---- ---- ---- 144.90 +10.80 134.10 2500 ---- ---- ---- ---- 143.30 +10.80 132.50 2510 ---- ---- ---- ---- 141.60 +10.60 131.00 2520 ---- ---- ---- ---- 140.00 +10.50 129.50 2525 ---- ---- ---- ---- 139.30 +10.50 128.80 2530 ---- ---- ---- ---- 138.50 +10.40 128.10 2550 ---- ---- ---- ---- 135.50 +10.20 125.30 2575 ---- ---- ---- ---- 131.90 +10.00 121.90 2600 ---- ---- ---- ---- 128.50 +9.70 118.80 2625 ---- ---- ---- ---- 125.20 +9.40 115.80 2650 ---- ---- ---- ---- 122.20 +9.20 113.00 2675 ---- ---- ---- ---- 119.30 +9.00 110.30 2700 ---- ---- ---- ---- 116.50 +8.70 107.80 2725 ---- ---- ---- ---- 113.90 +8.50 105.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1155.80 +30.70 1125.10 1100 ---- ---- ---- ---- 1130.80 +30.70 1100.10 1125 ---- ---- ---- ---- 1105.80 +30.70 1075.10 1150 ---- ---- ---- ---- 1080.80 +30.70 1050.10 1175 ---- ---- ---- ---- 1055.80 +30.70 1025.10 1200 ---- ---- ---- ---- 1030.80 +30.70 1000.10 1225 ---- ---- ---- ---- 1005.80 +30.70 975.10 1250 ---- ---- ---- ---- 980.80 +30.70 950.10 1270 ---- ---- ---- ---- 960.80 +30.70 930.10 1275 ---- ---- ---- ---- 955.80 +30.70 925.10 1280 ---- ---- ---- ---- 950.80 +30.70 920.10 1290 ---- ---- ---- ---- 940.80 +30.70 910.10 1300 ---- ---- ---- ---- 930.80 +30.70 900.10 1310 ---- ---- ---- ---- 920.80 +30.70 890.10 1320 ---- ---- ---- ---- 910.80 +30.60 880.20 1325 ---- ---- ---- ---- 905.80 +30.50 875.30 1330 ---- ---- ---- ---- 900.80 +30.50 870.30 1340 ---- ---- ---- ---- 890.80 +30.30 860.50 1350 ---- ---- ---- ---- 880.90 +30.10 850.80 1360 ---- ---- ---- ---- 871.10 +30.00 841.10 1370 ---- ---- ---- ---- 861.30 +29.90 831.40 1375 ---- ---- ---- ---- 856.40 +29.80 826.60 1380 ---- ---- ---- ---- 851.50 +29.70 821.80 1385 ---- ---- ---- ---- 846.70 +29.60 817.10 1390 ---- ---- ---- ---- 841.80 +29.50 812.30 1395 ---- ---- ---- ---- 837.00 +29.40 807.60 1400 ---- ---- ---- ---- 832.20 +29.40 802.80 1405 ---- ---- ---- ---- 827.40 +29.30 798.10 1410 ---- ---- ---- ---- 822.60 +29.20 793.40 1415 ---- ---- ---- ---- 817.90 +29.20 788.70 1420 ---- ---- ---- ---- 813.10 +29.10 784.00 1425 ---- ---- ---- ---- 808.40 +29.10 779.30 1430 ---- ---- ---- ---- 803.60 +28.90 774.70 1435 ---- ---- ---- ---- 798.90 +28.90 770.00 1440 ---- ---- ---- ---- 794.20 +28.80 765.40 1445 ---- ---- ---- ---- 789.50 +28.70 760.80 1450 ---- ---- ---- ---- 784.80 +28.60 756.20 1455 ---- ---- ---- ---- 780.20 +28.60 751.60 1460 ---- ---- ---- ---- 775.50 +28.50 747.00 1465 ---- ---- ---- ---- 770.90 +28.50 742.40 1470 ---- ---- ---- ---- 766.20 +28.30 737.90 1475 ---- ---- ---- ---- 761.60 +28.30 733.30 1480 ---- ---- ---- ---- 757.00 +28.20 728.80 1485 ---- ---- ---- ---- 752.40 +28.10 724.30 1490 ---- ---- ---- ---- 747.80 +28.00 719.80 1495 ---- ---- ---- ---- 743.30 +28.00 715.30 1500 ---- ---- ---- ---- 738.70 +27.90 710.80 1505 ---- ---- ---- ---- 734.20 +27.90 706.30 1510 ---- ---- ---- ---- 729.60 +27.80 701.80 1515 ---- ---- ---- ---- 725.10 +27.70 697.40 1520 ---- ---- ---- ---- 720.60 +27.60 693.00 1525 ---- ---- ---- ---- 716.10 +27.60 688.50 1530 ---- ---- ---- ---- 711.60 +27.50 684.10 1535 ---- ---- ---- ---- 707.20 +27.50 679.70 1540 ---- ---- ---- ---- 702.70 +27.40 675.30 1545 ---- ---- ---- ---- 698.20 +27.20 671.00 1550 ---- ---- ---- ---- 693.80 +27.20 666.60 1555 ---- ---- ---- ---- 689.40 +27.10 662.30 1560 ---- ---- ---- ---- 685.00 +27.10 657.90 1565 ---- ---- ---- ---- 680.60 +27.00 653.60 1570 ---- ---- ---- ---- 676.20 +26.90 649.30 1575 ---- ---- ---- ---- 671.80 +26.80 645.00 1580 ---- ---- ---- ---- 667.40 +26.70 640.70 1585 ---- ---- ---- ---- 663.10 +26.70 636.40 1590 ---- ---- ---- ---- 658.70 +26.60 632.10 1595 ---- ---- ---- ---- 654.40 +26.60 627.80 1600 ---- ---- ---- ---- 650.10 +26.50 623.60 1605 ---- ---- ---- ---- 645.80 +26.50 619.30 1610 ---- ---- ---- ---- 641.40 +26.30 615.10 1615 ---- ---- ---- ---- 637.20 +26.30 610.90 1620 ---- ---- ---- ---- 632.90 +26.20 606.70 1625 ---- ---- ---- ---- 628.60 +26.10 602.50 1630 ---- ---- ---- ---- 624.30 +26.00 598.30 1635 ---- ---- ---- ---- 620.10 +26.00 594.10 1640 ---- ---- ---- ---- 615.80 +25.90 589.90 1645 ---- ---- ---- ---- 611.60 +25.80 585.80 1650 ---- ---- ---- ---- 607.40 +25.80 581.60 1655 ---- ---- ---- ---- 603.20 +25.70 577.50 1660 ---- ---- ---- ---- 599.00 +25.70 573.30 1665 ---- ---- ---- ---- 594.80 +25.60 569.20 1670 ---- ---- ---- ---- 590.60 +25.50 565.10 1675 ---- ---- ---- ---- 586.40 +25.40 561.00 1680 ---- ---- ---- ---- 582.20 +25.30 556.90 1685 ---- ---- ---- ---- 578.10 +25.30 552.80 1690 ---- ---- ---- ---- 573.90 +25.20 548.70 1695 ---- ---- ---- ---- 569.80 +25.10 544.70 1700 ---- ---- ---- ---- 565.60 +25.00 540.60 1705 ---- ---- ---- ---- 561.50 +25.00 536.50 1710 ---- ---- ---- ---- 557.40 +24.90 532.50 1715 ---- ---- ---- ---- 553.30 +24.90 528.40 1720 ---- ---- ---- ---- 549.20 +24.80 524.40 1725 ---- ---- ---- ---- 545.10 +24.70 520.40 1730 ---- ---- ---- ---- 541.00 +24.60 516.40 1735 ---- ---- ---- ---- 536.90 +24.50 512.40 1740 ---- ---- ---- ---- 532.80 +24.40 508.40 1745 ---- ---- ---- ---- 528.70 +24.30 504.40 1750 ---- ---- ---- ---- 524.70 +24.30 500.40 1755 ---- ---- ---- ---- 520.60 +24.20 496.40 1760 ---- ---- ---- ---- 516.60 +24.20 492.40 1765 ---- ---- ---- ---- 512.50 +24.00 488.50 1770 ---- ---- ---- ---- 508.50 +24.00 484.50 1775 ---- ---- ---- ---- 504.50 +23.90 480.60 1780 ---- ---- ---- ---- 500.50 +23.90 476.60 1785 ---- ---- ---- ---- 496.50 +23.80 472.70 1790 ---- ---- ---- ---- 492.50 +23.70 468.80 1795 ---- ---- ---- ---- 488.50 +23.60 464.90 1800 ---- ---- ---- ---- 484.60 +23.60 461.00 1805 ---- ---- ---- ---- 480.60 +23.40 457.20 1810 ---- ---- ---- ---- 476.70 +23.40 453.30 1815 ---- ---- ---- ---- 472.80 +23.30 449.50 1820 ---- ---- ---- ---- 468.90 +23.30 445.60 1825 ---- ---- ---- ---- 465.00 +23.20 441.80 1830 ---- ---- ---- ---- 461.10 +23.10 438.00 1835 ---- ---- ---- ---- 457.20 +23.00 434.20 1840 ---- ---- ---- ---- 453.40 +22.90 430.50 1845 ---- ---- ---- ---- 449.60 +22.90 426.70 1850 ---- ---- ---- ---- 445.80 +22.80 423.00 1855 ---- ---- ---- ---- 442.00 +22.70 419.30 1860 ---- ---- ---- ---- 438.20 +22.60 415.60 1865 ---- ---- ---- ---- 434.40 +22.40 412.00 1870 ---- ---- ---- ---- 430.70 +22.40 408.30 1875 ---- ---- ---- ---- 427.00 +22.30 404.70 1880 ---- ---- ---- ---- 423.30 +22.20 401.10 1885 ---- ---- ---- ---- 419.70 +22.20 397.50 1890 ---- ---- ---- ---- 416.00 +22.00 394.00 1895 ---- ---- ---- ---- 412.40 +22.00 390.40 1900 ---- ---- ---- ---- 408.80 +21.90 386.90 1905 ---- ---- ---- ---- 405.30 +21.80 383.50 1910 ---- ---- ---- ---- 401.70 +21.70 380.00 1915 ---- ---- ---- ---- 398.20 +21.60 376.60 1920 ---- ---- ---- ---- 394.70 +21.50 373.20 1925 ---- ---- ---- ---- 391.30 +21.50 369.80 1930 ---- ---- ---- ---- 387.80 +21.30 366.50 1935 ---- ---- ---- ---- 384.50 +21.30 363.20 1940 ---- ---- ---- ---- 381.10 +21.20 359.90 1945 ---- ---- ---- ---- 377.80 +21.10 356.70 1950 ---- ---- ---- ---- 374.50 +21.00 353.50 1955 ---- ---- ---- ---- 371.20 +20.90 350.30 1960 ---- ---- ---- ---- 368.00 +20.80 347.20 1965 ---- ---- ---- ---- 364.80 +20.70 344.10 1970 ---- ---- ---- ---- 361.60 +20.60 341.00 1975 ---- ---- ---- ---- 358.50 +20.50 338.00 1980 ---- ---- ---- ---- 355.40 +20.40 335.00 1985 ---- ---- ---- ---- 352.30 +20.30 332.00 1990 ---- ---- ---- ---- 349.30 +20.20 329.10 1995 ---- ---- ---- ---- 346.30 +20.10 326.20 2000 ---- ---- ---- ---- 343.30 +20.00 323.30 2005 ---- ---- ---- ---- 340.30 +19.80 320.50 2010 ---- ---- ---- ---- 337.40 +19.70 317.70 2015 ---- ---- ---- ---- 334.60 +19.70 314.90 2020 ---- ---- ---- ---- 331.70 +19.50 312.20 2025 ---- ---- ---- ---- 328.90 +19.50 309.40 2030 ---- ---- ---- ---- 326.20 +19.40 306.80 2035 ---- ---- ---- ---- 323.40 +19.30 304.10 2040 ---- ---- ---- ---- 320.70 +19.20 301.50 2045 ---- ---- ---- ---- 318.10 +19.10 299.00 2050 ---- ---- ---- ---- 315.40 +18.90 296.50 2055 ---- ---- ---- ---- 312.80 +18.80 294.00 2060 ---- ---- ---- ---- 310.30 +18.80 291.50 2065 ---- ---- ---- ---- 307.70 +18.60 289.10 2070 ---- ---- ---- ---- 305.20 +18.50 286.70 2075 ---- ---- ---- ---- 302.80 +18.50 284.30 2080 ---- ---- ---- ---- 300.40 +18.40 282.00 2085 ---- ---- ---- ---- 298.00 +18.30 279.70 2090 ---- ---- ---- ---- 295.60 +18.20 277.40 2095 ---- ---- ---- ---- 293.30 +18.10 275.20 2100 ---- ---- ---- ---- 291.00 +18.00 273.00 2105 ---- ---- ---- ---- 288.70 +17.90 270.80 2110 ---- ---- ---- ---- 286.50 +17.80 268.70 2115 ---- ---- ---- ---- 284.30 +17.70 266.60 2120 ---- ---- ---- ---- 282.10 +17.50 264.60 2125 ---- ---- ---- ---- 280.00 +17.50 262.50 2130 ---- ---- ---- ---- 277.90 +17.40 260.50 2135 ---- ---- ---- ---- 275.90 +17.30 258.60 2140 ---- ---- ---- ---- 273.80 +17.20 256.60 2145 ---- ---- ---- ---- 271.80 +17.10 254.70 2150 ---- ---- ---- ---- 269.90 +17.00 252.90 2155 ---- ---- ---- ---- 267.90 +16.90 251.00 2160 ---- ---- ---- ---- 266.00 +16.80 249.20 2165 ---- ---- ---- ---- 264.10 +16.70 247.40 2170 ---- ---- ---- ---- 262.30 +16.60 245.70 2175 ---- ---- ---- ---- 260.50 +16.60 243.90 2180 ---- ---- ---- ---- 258.70 +16.50 242.20 2185 ---- ---- ---- ---- 256.90 +16.40 240.50 2190 ---- ---- ---- ---- 255.10 +16.20 238.90 2195 ---- ---- ---- ---- 253.40 +16.10 237.30 2200 ---- ---- ---- ---- 251.70 +16.00 235.70 2205 ---- ---- ---- ---- 250.10 +16.00 234.10 2210 ---- ---- ---- ---- 248.40 +15.90 232.50 2215 ---- ---- ---- ---- 246.80 +15.80 231.00 2220 ---- ---- ---- ---- 245.20 +15.70 229.50 2225 ---- ---- ---- ---- 243.60 +15.60 228.00 2230 ---- ---- ---- ---- 242.10 +15.60 226.50 2235 ---- ---- ---- ---- 240.50 +15.40 225.10 2240 ---- ---- ---- ---- 239.00 +15.40 223.60 2245 ---- ---- ---- ---- 237.50 +15.30 222.20 2250 ---- ---- ---- ---- 236.00 +15.20 220.80 2255 ---- ---- ---- ---- 234.60 +15.10 219.50 2260 ---- ---- ---- ---- 233.20 +15.10 218.10 2265 ---- ---- ---- ---- 231.70 +14.90 216.80 2270 ---- ---- ---- ---- 230.30 +14.80 215.50 2275 ---- ---- ---- ---- 228.90 +14.70 214.20 2280 ---- ---- ---- ---- 227.60 +14.70 212.90 2285 ---- ---- ---- ---- 226.20 +14.60 211.60 2290 ---- ---- ---- ---- 224.90 +14.60 210.30 2295 ---- ---- ---- ---- 223.60 +14.50 209.10 2300 ---- ---- ---- ---- 222.30 +14.40 207.90 2305 ---- ---- ---- ---- 221.00 +14.40 206.60 2310 ---- ---- ---- ---- 219.70 +14.30 205.40 2315 ---- ---- ---- ---- 218.40 +14.20 204.20 2320 ---- ---- ---- ---- 217.10 +14.10 203.00 2325 ---- ---- ---- ---- 215.90 +14.00 201.90 2330 ---- ---- ---- ---- 214.60 +13.90 200.70 2335 ---- ---- ---- ---- 213.40 +13.90 199.50 2340 ---- ---- ---- ---- 212.20 +13.80 198.40 2345 ---- ---- ---- ---- 211.00 +13.70 197.30 2350 ---- ---- ---- ---- 209.80 +13.70 196.10 2355 ---- ---- ---- ---- 208.60 +13.60 195.00 2360 ---- ---- ---- ---- 207.40 +13.50 193.90 2365 ---- ---- ---- ---- 206.20 +13.40 192.80 2370 ---- ---- ---- ---- 205.10 +13.40 191.70 2375 ---- ---- ---- ---- 203.90 +13.30 190.60 2380 ---- ---- ---- ---- 202.80 +13.30 189.50 2385 ---- ---- ---- ---- 201.60 +13.10 188.50 2390 ---- ---- ---- ---- 200.50 +13.10 187.40 2395 ---- ---- ---- ---- 199.40 +13.10 186.30 2400 ---- ---- ---- ---- 198.30 +13.00 185.30 2405 ---- ---- ---- ---- 197.20 +12.90 184.30 2410 ---- ---- ---- ---- 196.10 +12.90 183.20 2415 ---- ---- ---- ---- 195.00 +12.80 182.20 2420 ---- ---- ---- ---- 193.90 +12.70 181.20 2425 ---- ---- ---- ---- 192.90 +12.70 180.20 2430 ---- ---- ---- ---- 191.80 +12.60 179.20 2435 ---- ---- ---- ---- 190.80 +12.50 178.30 2440 ---- ---- ---- ---- 189.70 +12.40 177.30 2445 ---- ---- ---- ---- 188.70 +12.40 176.30 2450 ---- ---- ---- ---- 187.70 +12.30 175.40 2455 ---- ---- ---- ---- 186.70 +12.30 174.40 2460 ---- ---- ---- ---- 185.70 +12.20 173.50 2470 ---- ---- ---- ---- 183.70 +12.10 171.60 2475 ---- ---- ---- ---- 182.70 +12.00 170.70 2480 ---- ---- ---- ---- 181.80 +12.00 169.80 2490 ---- ---- ---- ---- 179.90 +11.90 168.00 2500 ---- ---- ---- ---- 178.00 +11.70 166.30 2510 ---- ---- ---- ---- 176.20 +11.60 164.60 2520 ---- ---- ---- ---- 174.40 +11.50 162.90 2525 ---- ---- ---- ---- 173.50 +11.40 162.10 2530 ---- ---- ---- ---- 172.70 +11.40 161.30 2540 ---- ---- ---- ---- 170.90 +11.20 159.70 2550 ---- ---- ---- ---- 169.30 +11.20 158.10 2560 ---- ---- ---- ---- 167.60 +11.00 156.60 2575 ---- ---- ---- ---- 165.20 +10.90 154.30 2600 ---- ---- ---- ---- 161.30 +10.60 150.70 2625 ---- ---- ---- ---- 157.70 +10.50 147.20 2650 ---- ---- ---- ---- 154.10 +10.10 144.00 2675 ---- ---- ---- ---- 150.80 +10.00 140.80 2700 ---- ---- ---- ---- 147.60 +9.70 137.90 2725 ---- ---- ---- ---- 144.60 +9.60 135.00 2750 ---- ---- ---- ---- 141.70 +9.30 132.40 3500 ---- ---- ---- ---- 96.60 +5.90 90.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 921.00 +29.70 891.30 1350 ---- ---- ---- ---- 896.90 +29.30 867.60 1375 ---- ---- ---- ---- 873.10 +28.90 844.20 1400 ---- ---- ---- ---- 849.70 +28.60 821.10 1425 ---- ---- ---- ---- 826.50 +28.20 798.30 1450 ---- ---- ---- ---- 803.70 +27.90 775.80 1475 ---- ---- ---- ---- 781.20 +27.50 753.70 1500 ---- ---- ---- ---- 759.00 +27.20 731.80 1520 ---- ---- ---- ---- 741.40 +26.90 714.50 1525 ---- ---- ---- ---- 737.00 +26.80 710.20 1530 ---- ---- ---- ---- 732.70 +26.80 705.90 1540 ---- ---- ---- ---- 724.00 +26.60 697.40 1550 ---- ---- ---- ---- 715.40 +26.50 688.90 1560 ---- ---- ---- ---- 706.80 +26.40 680.40 1570 ---- ---- ---- ---- 698.20 +26.20 672.00 1575 ---- ---- ---- ---- 694.00 +26.10 667.90 1580 ---- ---- ---- ---- 689.80 +26.10 663.70 1590 ---- ---- ---- ---- 681.30 +25.90 655.40 1600 ---- ---- ---- ---- 672.90 +25.80 647.10 1610 ---- ---- ---- ---- 664.50 +25.60 638.90 1615 ---- ---- ---- ---- 660.30 +25.50 634.80 1620 ---- ---- ---- ---- 656.20 +25.50 630.70 1625 ---- ---- ---- ---- 652.00 +25.40 626.60 1630 ---- ---- ---- ---- 647.90 +25.40 622.50 1635 ---- ---- ---- ---- 643.70 +25.30 618.40 1640 ---- ---- ---- ---- 639.60 +25.20 614.40 1645 ---- ---- ---- ---- 635.50 +25.20 610.30 1650 ---- ---- ---- ---- 631.40 +25.10 606.30 1655 ---- ---- ---- ---- 627.30 +25.00 602.30 1660 ---- ---- ---- ---- 623.20 +25.00 598.20 1665 ---- ---- ---- ---- 619.10 +24.90 594.20 1670 ---- ---- ---- ---- 615.10 +24.90 590.20 1675 ---- ---- ---- ---- 611.00 +24.80 586.20 1680 ---- ---- ---- ---- 606.90 +24.70 582.20 1685 ---- ---- ---- ---- 602.90 +24.60 578.30 1690 ---- ---- ---- ---- 598.80 +24.50 574.30 1695 ---- ---- ---- ---- 594.80 +24.50 570.30 1700 ---- ---- ---- ---- 590.80 +24.40 566.40 1705 ---- ---- ---- ---- 586.80 +24.40 562.40 1710 ---- ---- ---- ---- 582.70 +24.20 558.50 1715 ---- ---- ---- ---- 578.70 +24.20 554.50 1720 ---- ---- ---- ---- 574.70 +24.10 550.60 1725 ---- ---- ---- ---- 570.70 +24.00 546.70 1730 ---- ---- ---- ---- 566.80 +24.00 542.80 1735 ---- ---- ---- ---- 562.80 +24.00 538.80 1740 ---- ---- ---- ---- 558.80 +23.90 534.90 1745 ---- ---- ---- ---- 554.80 +23.80 531.00 1750 ---- ---- ---- ---- 550.90 +23.80 527.10 1755 ---- ---- ---- ---- 546.90 +23.60 523.30 1760 ---- ---- ---- ---- 543.00 +23.60 519.40 1765 ---- ---- ---- ---- 539.00 +23.50 515.50 1770 ---- ---- ---- ---- 535.10 +23.50 511.60 1775 ---- ---- ---- ---- 531.10 +23.30 507.80 1780 ---- ---- ---- ---- 527.20 +23.30 503.90 1785 ---- ---- ---- ---- 523.30 +23.20 500.10 1790 ---- ---- ---- ---- 519.40 +23.20 496.20 1795 ---- ---- ---- ---- 515.50 +23.10 492.40 1800 ---- ---- ---- ---- 511.60 +23.00 488.60 1805 ---- ---- ---- ---- 507.70 +22.90 484.80 1810 ---- ---- ---- ---- 503.90 +22.90 481.00 1815 ---- ---- ---- ---- 500.00 +22.80 477.20 1820 ---- ---- ---- ---- 496.20 +22.70 473.50 1825 ---- ---- ---- ---- 492.40 +22.70 469.70 1830 ---- ---- ---- ---- 488.50 +22.50 466.00 1835 ---- ---- ---- ---- 484.70 +22.50 462.20 1840 ---- ---- ---- ---- 480.90 +22.40 458.50 1845 ---- ---- ---- ---- 477.20 +22.40 454.80 1850 ---- ---- ---- ---- 473.40 +22.30 451.10 1855 ---- ---- ---- ---- 469.70 +22.20 447.50 1860 ---- ---- ---- ---- 466.00 +22.20 443.80 1865 ---- ---- ---- ---- 462.30 +22.10 440.20 1870 ---- ---- ---- ---- 458.60 +22.00 436.60 1875 ---- ---- ---- ---- 454.90 +21.90 433.00 1880 ---- ---- ---- ---- 451.30 +21.90 429.40 1885 ---- ---- ---- ---- 447.60 +21.70 425.90 1890 ---- ---- ---- ---- 444.00 +21.60 422.40 1895 ---- ---- ---- ---- 440.50 +21.60 418.90 1900 ---- ---- ---- ---- 436.90 +21.50 415.40 1905 ---- ---- ---- ---- 433.40 +21.50 411.90 1910 ---- ---- ---- ---- 429.90 +21.40 408.50 1915 ---- ---- ---- ---- 426.40 +21.30 405.10 1920 ---- ---- ---- ---- 422.90 +21.20 401.70 1925 ---- ---- ---- ---- 419.50 +21.10 398.40 1930 ---- ---- ---- ---- 416.10 +21.00 395.10 1935 ---- ---- ---- ---- 412.70 +20.90 391.80 1940 ---- ---- ---- ---- 409.40 +20.90 388.50 1945 ---- ---- ---- ---- 406.00 +20.70 385.30 1950 ---- ---- ---- ---- 402.80 +20.70 382.10 1955 ---- ---- ---- ---- 399.50 +20.60 378.90 1960 ---- ---- ---- ---- 396.30 +20.50 375.80 1965 ---- ---- ---- ---- 393.10 +20.40 372.70 1970 ---- ---- ---- ---- 390.00 +20.40 369.60 1975 ---- ---- ---- ---- 386.80 +20.20 366.60 1980 ---- ---- ---- ---- 383.80 +20.20 363.60 1985 ---- ---- ---- ---- 380.70 +20.10 360.60 1990 ---- ---- ---- ---- 377.70 +20.00 357.70 1995 ---- ---- ---- ---- 374.70 +19.90 354.80 2000 ---- ---- ---- ---- 371.70 +19.80 351.90 2005 ---- ---- ---- ---- 368.80 +19.70 349.10 2010 ---- ---- ---- ---- 365.90 +19.60 346.30 2015 ---- ---- ---- ---- 363.10 +19.60 343.50 2020 ---- ---- ---- ---- 360.20 +19.40 340.80 2025 ---- ---- ---- ---- 357.40 +19.30 338.10 2030 ---- ---- ---- ---- 354.70 +19.30 335.40 2035 ---- ---- ---- ---- 352.00 +19.20 332.80 2040 ---- ---- ---- ---- 349.30 +19.10 330.20 2045 ---- ---- ---- ---- 346.60 +19.00 327.60 2050 ---- ---- ---- ---- 344.00 +18.90 325.10 2055 ---- ---- ---- ---- 341.40 +18.80 322.60 2060 ---- ---- ---- ---- 338.80 +18.70 320.10 2065 ---- ---- ---- ---- 336.30 +18.60 317.70 2070 ---- ---- ---- ---- 333.80 +18.50 315.30 2075 ---- ---- ---- ---- 331.40 +18.50 312.90 2080 ---- ---- ---- ---- 328.90 +18.30 310.60 2085 ---- ---- ---- ---- 326.50 +18.20 308.30 2090 ---- ---- ---- ---- 324.20 +18.20 306.00 2095 ---- ---- ---- ---- 321.90 +18.10 303.80 2100 ---- ---- ---- ---- 319.60 +18.00 301.60 2105 ---- ---- ---- ---- 317.30 +17.90 299.40 2110 ---- ---- ---- ---- 315.10 +17.80 297.30 2115 ---- ---- ---- ---- 312.90 +17.70 295.20 2120 ---- ---- ---- ---- 310.70 +17.60 293.10 2125 ---- ---- ---- ---- 308.60 +17.60 291.00 2130 ---- ---- ---- ---- 306.50 +17.50 289.00 2135 ---- ---- ---- ---- 304.40 +17.30 287.10 2140 ---- ---- ---- ---- 302.40 +17.30 285.10 2145 ---- ---- ---- ---- 300.40 +17.20 283.20 2150 ---- ---- ---- ---- 298.40 +17.10 281.30 2155 ---- ---- ---- ---- 296.50 +17.10 279.40 2160 ---- ---- ---- ---- 294.60 +17.00 277.60 2165 ---- ---- ---- ---- 292.70 +16.90 275.80 2170 ---- ---- ---- ---- 290.80 +16.70 274.10 2175 ---- ---- ---- ---- 289.00 +16.70 272.30 2180 ---- ---- ---- ---- 287.20 +16.60 270.60 2185 ---- ---- ---- ---- 285.40 +16.50 268.90 2190 ---- ---- ---- ---- 283.70 +16.40 267.30 2195 ---- ---- ---- ---- 282.00 +16.40 265.60 2200 ---- ---- ---- ---- 280.30 +16.30 264.00 2205 ---- ---- ---- ---- 278.60 +16.20 262.40 2210 ---- ---- ---- ---- 277.00 +16.10 260.90 2215 ---- ---- ---- ---- 275.40 +16.10 259.30 2220 ---- ---- ---- ---- 273.80 +16.00 257.80 2225 ---- ---- ---- ---- 272.20 +15.90 256.30 2230 ---- ---- ---- ---- 270.70 +15.80 254.90 2235 ---- ---- ---- ---- 269.20 +15.80 253.40 2240 ---- ---- ---- ---- 267.70 +15.70 252.00 2245 ---- ---- ---- ---- 266.20 +15.60 250.60 2250 ---- ---- ---- ---- 264.70 +15.40 249.30 2255 ---- ---- ---- ---- 263.30 +15.40 247.90 2260 ---- ---- ---- ---- 261.90 +15.30 246.60 2265 ---- ---- ---- ---- 260.50 +15.20 245.30 2270 ---- ---- ---- ---- 259.20 +15.20 244.00 2275 ---- ---- ---- ---- 257.80 +15.10 242.70 2280 ---- ---- ---- ---- 256.50 +15.10 241.40 2285 ---- ---- ---- ---- 255.20 +15.00 240.20 2290 ---- ---- ---- ---- 253.90 +14.90 239.00 2295 ---- ---- ---- ---- 252.60 +14.80 237.80 2300 ---- ---- ---- ---- 251.30 +14.70 236.60 2305 ---- ---- ---- ---- 250.10 +14.70 235.40 2310 ---- ---- ---- ---- 248.90 +14.60 234.30 2315 ---- ---- ---- ---- 247.70 +14.60 233.10 2320 ---- ---- ---- ---- 246.50 +14.50 232.00 2325 ---- ---- ---- ---- 245.30 +14.40 230.90 2330 ---- ---- ---- ---- 244.10 +14.30 229.80 2335 ---- ---- ---- ---- 243.00 +14.30 228.70 2340 ---- ---- ---- ---- 241.80 +14.20 227.60 2345 ---- ---- ---- ---- 240.70 +14.10 226.60 2350 ---- ---- ---- ---- 239.60 +14.10 225.50 2355 ---- ---- ---- ---- 238.50 +14.00 224.50 2360 ---- ---- ---- ---- 237.40 +14.00 223.40 2365 ---- ---- ---- ---- 236.30 +13.90 222.40 2370 ---- ---- ---- ---- 235.20 +13.80 221.40 2375 ---- ---- ---- ---- 234.20 +13.80 220.40 2380 ---- ---- ---- ---- 233.10 +13.70 219.40 2385 ---- ---- ---- ---- 232.10 +13.60 218.50 2390 ---- ---- ---- ---- 231.10 +13.60 217.50 2395 ---- ---- ---- ---- 230.10 +13.60 216.50 2400 ---- ---- ---- ---- 229.00 +13.40 215.60 2405 ---- ---- ---- ---- 228.10 +13.40 214.70 2410 ---- ---- ---- ---- 227.10 +13.40 213.70 2415 ---- ---- ---- ---- 226.10 +13.30 212.80 2420 ---- ---- ---- ---- 225.10 +13.20 211.90 2425 ---- ---- ---- ---- 224.20 +13.20 211.00 2430 ---- ---- ---- ---- 223.20 +13.10 210.10 2435 ---- ---- ---- ---- 222.30 +13.00 209.30 2440 ---- ---- ---- ---- 221.40 +13.00 208.40 2445 ---- ---- ---- ---- 220.50 +13.00 207.50 2450 ---- ---- ---- ---- 219.60 +12.90 206.70 2455 ---- ---- ---- ---- 218.70 +12.80 205.90 2460 ---- ---- ---- ---- 217.80 +12.80 205.00 2465 ---- ---- ---- ---- 216.90 +12.70 204.20 2470 ---- ---- ---- ---- 216.10 +12.70 203.40 2475 ---- ---- ---- ---- 215.20 +12.60 202.60 2480 ---- ---- ---- ---- 214.40 +12.60 201.80 2490 ---- ---- ---- ---- 212.70 +12.50 200.20 2500 ---- ---- ---- ---- 211.10 +12.40 198.70 2510 ---- ---- ---- ---- 209.50 +12.30 197.20 2520 ---- ---- ---- ---- 207.90 +12.20 195.70 2525 ---- ---- ---- ---- 207.10 +12.10 195.00 2530 ---- ---- ---- ---- 206.40 +12.10 194.30 2540 ---- ---- ---- ---- 204.90 +12.00 192.90 2550 ---- ---- ---- ---- 203.40 +11.90 191.50 2560 ---- ---- ---- ---- 202.00 +11.80 190.20 2570 ---- ---- ---- ---- 200.50 +11.60 188.90 2575 ---- ---- ---- ---- 199.80 +11.60 188.20 2600 ---- ---- ---- ---- 196.50 +11.40 185.10 2625 ---- ---- ---- ---- 193.30 +11.20 182.10 2650 ---- ---- ---- ---- 190.30 +11.00 179.30 2675 ---- ---- ---- ---- 187.40 +10.80 176.60 2700 ---- ---- ---- ---- 184.70 +10.60 174.10 2725 ---- ---- ---- ---- 182.10 +10.40 171.70 2750 ---- ---- ---- ---- 179.70 +10.30 169.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 926.70 +28.20 898.50 1375 ---- ---- ---- ---- 903.70 +27.90 875.80 1400 ---- ---- ---- ---- 880.90 +27.60 853.30 1425 ---- ---- ---- ---- 858.30 +27.20 831.10 1450 ---- ---- ---- ---- 836.00 +27.00 809.00 1475 ---- ---- ---- ---- 813.80 +26.60 787.20 1500 ---- ---- ---- ---- 791.90 +26.40 765.50 1525 ---- ---- ---- ---- 770.20 +26.10 744.10 1530 ---- ---- ---- ---- 765.90 +26.10 739.80 1540 ---- ---- ---- ---- 757.20 +25.90 731.30 1550 ---- ---- ---- ---- 748.70 +25.80 722.90 1560 ---- ---- ---- ---- 740.10 +25.70 714.40 1570 ---- ---- ---- ---- 731.60 +25.60 706.00 1575 ---- ---- ---- ---- 727.30 +25.50 701.80 1580 ---- ---- ---- ---- 723.10 +25.50 697.60 1590 ---- ---- ---- ---- 714.60 +25.30 689.30 1600 ---- ---- ---- ---- 706.20 +25.20 681.00 1610 ---- ---- ---- ---- 697.80 +25.10 672.70 1620 ---- ---- ---- ---- 689.40 +24.90 664.50 1625 ---- ---- ---- ---- 685.30 +24.90 660.40 1630 ---- ---- ---- ---- 681.10 +24.80 656.30 1635 ---- ---- ---- ---- 676.90 +24.70 652.20 1640 ---- ---- ---- ---- 672.80 +24.70 648.10 1645 ---- ---- ---- ---- 668.70 +24.70 644.00 1650 ---- ---- ---- ---- 664.50 +24.60 639.90 1655 ---- ---- ---- ---- 660.40 +24.50 635.90 1660 ---- ---- ---- ---- 656.30 +24.50 631.80 1665 ---- ---- ---- ---- 652.20 +24.40 627.80 1670 ---- ---- ---- ---- 648.10 +24.40 623.70 1675 ---- ---- ---- ---- 644.00 +24.30 619.70 1680 ---- ---- ---- ---- 639.90 +24.20 615.70 1685 ---- ---- ---- ---- 635.80 +24.20 611.60 1690 ---- ---- ---- ---- 631.70 +24.10 607.60 1695 ---- ---- ---- ---- 627.70 +24.10 603.60 1700 ---- ---- ---- ---- 623.60 +24.00 599.60 1705 ---- ---- ---- ---- 619.60 +23.90 595.70 1710 ---- ---- ---- ---- 615.60 +23.90 591.70 1715 ---- ---- ---- ---- 611.50 +23.80 587.70 1720 ---- ---- ---- ---- 607.50 +23.70 583.80 1725 ---- ---- ---- ---- 603.50 +23.70 579.80 1730 ---- ---- ---- ---- 599.50 +23.60 575.90 1735 ---- ---- ---- ---- 595.50 +23.60 571.90 1740 ---- ---- ---- ---- 591.50 +23.50 568.00 1745 ---- ---- ---- ---- 587.50 +23.40 564.10 1750 ---- ---- ---- ---- 583.50 +23.30 560.20 1755 ---- ---- ---- ---- 579.60 +23.30 556.30 1760 ---- ---- ---- ---- 575.60 +23.20 552.40 1765 ---- ---- ---- ---- 571.70 +23.20 548.50 1770 ---- ---- ---- ---- 567.70 +23.10 544.60 1775 ---- ---- ---- ---- 563.80 +23.10 540.70 1780 ---- ---- ---- ---- 559.90 +23.00 536.90 1785 ---- ---- ---- ---- 555.90 +22.90 533.00 1790 ---- ---- ---- ---- 552.00 +22.80 529.20 1795 ---- ---- ---- ---- 548.10 +22.70 525.40 1800 ---- ---- ---- ---- 544.30 +22.80 521.50 1805 ---- ---- ---- ---- 540.40 +22.70 517.70 1810 ---- ---- ---- ---- 536.50 +22.60 513.90 1815 ---- ---- ---- ---- 532.70 +22.60 510.10 1820 ---- ---- ---- ---- 528.80 +22.40 506.40 1825 ---- ---- ---- ---- 525.00 +22.40 502.60 1830 ---- ---- ---- ---- 521.20 +22.30 498.90 1835 ---- ---- ---- ---- 517.40 +22.30 495.10 1840 ---- ---- ---- ---- 513.60 +22.20 491.40 1845 ---- ---- ---- ---- 509.80 +22.10 487.70 1850 ---- ---- ---- ---- 506.10 +22.10 484.00 1855 ---- ---- ---- ---- 502.30 +22.00 480.30 1860 ---- ---- ---- ---- 498.60 +21.90 476.70 1865 ---- ---- ---- ---- 494.90 +21.90 473.00 1870 ---- ---- ---- ---- 491.20 +21.80 469.40 1875 ---- ---- ---- ---- 487.50 +21.70 465.80 1880 ---- ---- ---- ---- 483.90 +21.70 462.20 1885 ---- ---- ---- ---- 480.20 +21.50 458.70 1890 ---- ---- ---- ---- 476.60 +21.50 455.10 1895 ---- ---- ---- ---- 473.00 +21.40 451.60 1900 ---- ---- ---- ---- 469.40 +21.30 448.10 1905 ---- ---- ---- ---- 465.90 +21.30 444.60 1910 ---- ---- ---- ---- 462.40 +21.20 441.20 1915 ---- ---- ---- ---- 458.90 +21.20 437.70 1920 ---- ---- ---- ---- 455.40 +21.10 434.30 1925 ---- ---- ---- ---- 451.90 +20.90 431.00 1930 ---- ---- ---- ---- 448.50 +20.90 427.60 1935 ---- ---- ---- ---- 445.10 +20.80 424.30 1940 ---- ---- ---- ---- 441.70 +20.70 421.00 1945 ---- ---- ---- ---- 438.40 +20.70 417.70 1950 ---- ---- ---- ---- 435.00 +20.50 414.50 1955 ---- ---- ---- ---- 431.70 +20.50 411.20 1960 ---- ---- ---- ---- 428.50 +20.40 408.10 1965 ---- ---- ---- ---- 425.20 +20.30 404.90 1970 ---- ---- ---- ---- 422.00 +20.20 401.80 1975 ---- ---- ---- ---- 418.90 +20.20 398.70 1980 ---- ---- ---- ---- 415.70 +20.10 395.60 1985 ---- ---- ---- ---- 412.60 +20.00 392.60 1990 ---- ---- ---- ---- 409.60 +20.00 389.60 1995 ---- ---- ---- ---- 406.50 +19.80 386.70 2000 ---- ---- ---- ---- 403.50 +19.80 383.70 2005 ---- ---- ---- ---- 400.50 +19.70 380.80 2010 ---- ---- ---- ---- 397.60 +19.60 378.00 2015 ---- ---- ---- ---- 394.70 +19.50 375.20 2020 ---- ---- ---- ---- 391.80 +19.40 372.40 2025 ---- ---- ---- ---- 389.00 +19.40 369.60 2030 ---- ---- ---- ---- 386.20 +19.30 366.90 2035 ---- ---- ---- ---- 383.40 +19.20 364.20 2040 ---- ---- ---- ---- 380.60 +19.10 361.50 2045 ---- ---- ---- ---- 377.90 +19.00 358.90 2050 ---- ---- ---- ---- 375.30 +19.00 356.30 2055 ---- ---- ---- ---- 372.60 +18.90 353.70 2060 ---- ---- ---- ---- 370.00 +18.80 351.20 2065 ---- ---- ---- ---- 367.40 +18.70 348.70 2070 ---- ---- ---- ---- 364.90 +18.60 346.30 2075 ---- ---- ---- ---- 362.40 +18.60 343.80 2080 ---- ---- ---- ---- 359.90 +18.50 341.40 2085 ---- ---- ---- ---- 357.50 +18.40 339.10 2090 ---- ---- ---- ---- 355.10 +18.30 336.80 2095 ---- ---- ---- ---- 352.70 +18.20 334.50 2100 ---- ---- ---- ---- 350.30 +18.10 332.20 2105 ---- ---- ---- ---- 348.00 +18.00 330.00 2110 ---- ---- ---- ---- 345.80 +18.00 327.80 2115 ---- ---- ---- ---- 343.50 +17.90 325.60 2120 ---- ---- ---- ---- 341.30 +17.80 323.50 2125 ---- ---- ---- ---- 339.10 +17.70 321.40 2130 ---- ---- ---- ---- 337.00 +17.60 319.40 2135 ---- ---- ---- ---- 334.90 +17.60 317.30 2140 ---- ---- ---- ---- 332.80 +17.50 315.30 2145 ---- ---- ---- ---- 330.80 +17.40 313.40 2150 ---- ---- ---- ---- 328.70 +17.30 311.40 2155 ---- ---- ---- ---- 326.80 +17.30 309.50 2160 ---- ---- ---- ---- 324.80 +17.10 307.70 2165 ---- ---- ---- ---- 322.90 +17.10 305.80 2170 ---- ---- ---- ---- 321.00 +17.00 304.00 2175 ---- ---- ---- ---- 319.20 +16.90 302.30 2180 ---- ---- ---- ---- 317.40 +16.90 300.50 2185 ---- ---- ---- ---- 315.60 +16.80 298.80 2190 ---- ---- ---- ---- 313.80 +16.70 297.10 2195 ---- ---- ---- ---- 312.10 +16.60 295.50 2200 ---- ---- ---- ---- 310.30 +16.50 293.80 2205 ---- ---- ---- ---- 308.70 +16.50 292.20 2210 ---- ---- ---- ---- 307.00 +16.40 290.60 2215 ---- ---- ---- ---- 305.40 +16.30 289.10 2220 ---- ---- ---- ---- 303.80 +16.20 287.60 2225 ---- ---- ---- ---- 302.20 +16.10 286.10 2230 ---- ---- ---- ---- 300.70 +16.10 284.60 2235 ---- ---- ---- ---- 299.10 +16.00 283.10 2240 ---- ---- ---- ---- 297.60 +15.90 281.70 2245 ---- ---- ---- ---- 296.10 +15.80 280.30 2250 ---- ---- ---- ---- 294.70 +15.80 278.90 2255 ---- ---- ---- ---- 293.30 +15.80 277.50 2260 ---- ---- ---- ---- 291.80 +15.60 276.20 2265 ---- ---- ---- ---- 290.40 +15.50 274.90 2270 ---- ---- ---- ---- 289.10 +15.50 273.60 2275 ---- ---- ---- ---- 287.70 +15.40 272.30 2280 ---- ---- ---- ---- 286.40 +15.40 271.00 2285 ---- ---- ---- ---- 285.10 +15.40 269.70 2290 ---- ---- ---- ---- 283.80 +15.30 268.50 2295 ---- ---- ---- ---- 282.50 +15.20 267.30 2300 ---- ---- ---- ---- 281.20 +15.10 266.10 2305 ---- ---- ---- ---- 280.00 +15.10 264.90 2310 ---- ---- ---- ---- 278.70 +15.00 263.70 2315 ---- ---- ---- ---- 277.50 +14.90 262.60 2320 ---- ---- ---- ---- 276.30 +14.90 261.40 2325 ---- ---- ---- ---- 275.10 +14.80 260.30 2330 ---- ---- ---- ---- 273.90 +14.70 259.20 2335 ---- ---- ---- ---- 272.80 +14.70 258.10 2340 ---- ---- ---- ---- 271.60 +14.60 257.00 2345 ---- ---- ---- ---- 270.50 +14.60 255.90 2350 ---- ---- ---- ---- 269.30 +14.50 254.80 2355 ---- ---- ---- ---- 268.20 +14.40 253.80 2360 ---- ---- ---- ---- 267.10 +14.40 252.70 2365 ---- ---- ---- ---- 266.00 +14.30 251.70 2370 ---- ---- ---- ---- 264.90 +14.30 250.60 2375 ---- ---- ---- ---- 263.80 +14.20 249.60 2380 ---- ---- ---- ---- 262.70 +14.10 248.60 2385 ---- ---- ---- ---- 261.60 +14.00 247.60 2390 ---- ---- ---- ---- 260.60 +14.10 246.50 2395 ---- ---- ---- ---- 259.50 +14.00 245.50 2400 ---- ---- ---- ---- 258.40 +13.90 244.50 2405 ---- ---- ---- ---- 257.40 +13.90 243.50 2410 ---- ---- ---- ---- 256.40 +13.80 242.60 2415 ---- ---- ---- ---- 255.30 +13.70 241.60 2420 ---- ---- ---- ---- 254.30 +13.70 240.60 2425 ---- ---- ---- ---- 253.30 +13.60 239.70 2430 ---- ---- ---- ---- 252.30 +13.60 238.70 2435 ---- ---- ---- ---- 251.30 +13.50 237.80 2440 ---- ---- ---- ---- 250.30 +13.50 236.80 2445 ---- ---- ---- ---- 249.30 +13.40 235.90 2450 ---- ---- ---- ---- 248.30 +13.30 235.00 2455 ---- ---- ---- ---- 247.30 +13.30 234.00 2460 ---- ---- ---- ---- 246.40 +13.30 233.10 2465 ---- ---- ---- ---- 245.40 +13.20 232.20 2470 ---- ---- ---- ---- 244.50 +13.20 231.30 2475 ---- ---- ---- ---- 243.50 +13.10 230.40 2480 ---- ---- ---- ---- 242.60 +13.10 229.50 2485 ---- ---- ---- ---- 241.70 +13.00 228.70 2490 ---- ---- ---- ---- 240.80 +13.00 227.80 2495 ---- ---- ---- ---- 239.80 +12.90 226.90 2500 ---- ---- ---- ---- 238.90 +12.80 226.10 2510 ---- ---- ---- ---- 237.20 +12.80 224.40 2520 ---- ---- ---- ---- 235.40 +12.60 222.80 2525 ---- ---- ---- ---- 234.50 +12.60 221.90 2530 ---- ---- ---- ---- 233.70 +12.60 221.10 2540 ---- ---- ---- ---- 232.00 +12.50 219.50 2550 ---- ---- ---- ---- 230.40 +12.40 218.00 2560 ---- ---- ---- ---- 228.70 +12.30 216.40 2570 ---- ---- ---- ---- 227.10 +12.20 214.90 2575 ---- ---- ---- ---- 226.40 +12.20 214.20 2580 ---- ---- ---- ---- 225.60 +12.10 213.50 2590 ---- ---- ---- ---- 224.00 +12.00 212.00 2600 ---- ---- ---- ---- 222.50 +11.90 210.60 2625 ---- ---- ---- ---- 218.90 +11.70 207.20 2650 ---- ---- ---- ---- 215.40 +11.50 203.90 2675 ---- ---- ---- ---- 212.10 +11.30 200.80 2700 ---- ---- ---- ---- 209.00 +11.20 197.80 2725 ---- ---- ---- ---- 206.00 +11.00 195.00 2750 ---- ---- ---- ---- 203.10 +10.80 192.30 2775 ---- ---- ---- ---- 200.30 +10.60 189.70 2800 ---- ---- ---- ---- 197.70 +10.40 187.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 940.00 +28.20 911.80 1375 ---- ---- ---- ---- 917.20 +27.90 889.30 1400 ---- ---- ---- ---- 894.60 +27.50 867.10 1425 ---- ---- ---- ---- 872.30 +27.10 845.20 1450 ---- ---- ---- ---- 850.40 +26.90 823.50 1475 ---- ---- ---- ---- 828.70 +26.50 802.20 1500 ---- ---- ---- ---- 807.30 +26.20 781.10 1525 ---- ---- ---- ---- 786.10 +25.80 760.30 1550 ---- ---- ---- ---- 765.20 +25.50 739.70 1560 ---- ---- ---- ---- 757.00 +25.40 731.60 1570 ---- ---- ---- ---- 748.70 +25.30 723.40 1575 ---- ---- ---- ---- 744.60 +25.20 719.40 1580 ---- ---- ---- ---- 740.50 +25.10 715.40 1590 ---- ---- ---- ---- 732.40 +25.10 707.30 1600 ---- ---- ---- ---- 724.20 +24.80 699.40 1610 ---- ---- ---- ---- 716.20 +24.80 691.40 1620 ---- ---- ---- ---- 708.10 +24.60 683.50 1625 ---- ---- ---- ---- 704.10 +24.60 679.50 1630 ---- ---- ---- ---- 700.10 +24.50 675.60 1640 ---- ---- ---- ---- 692.10 +24.30 667.80 1650 ---- ---- ---- ---- 684.20 +24.30 659.90 1655 ---- ---- ---- ---- 680.20 +24.20 656.00 1660 ---- ---- ---- ---- 676.30 +24.10 652.20 1665 ---- ---- ---- ---- 672.30 +24.00 648.30 1670 ---- ---- ---- ---- 668.40 +24.00 644.40 1675 ---- ---- ---- ---- 664.50 +24.00 640.50 1680 ---- ---- ---- ---- 660.60 +23.90 636.70 1685 ---- ---- ---- ---- 656.60 +23.80 632.80 1690 ---- ---- ---- ---- 652.70 +23.70 629.00 1695 ---- ---- ---- ---- 648.80 +23.60 625.20 1700 ---- ---- ---- ---- 644.90 +23.60 621.30 1705 ---- ---- ---- ---- 641.10 +23.60 617.50 1710 ---- ---- ---- ---- 637.20 +23.50 613.70 1715 ---- ---- ---- ---- 633.30 +23.40 609.90 1720 ---- ---- ---- ---- 629.40 +23.30 606.10 1725 ---- ---- ---- ---- 625.60 +23.30 602.30 1730 ---- ---- ---- ---- 621.70 +23.20 598.50 1735 ---- ---- ---- ---- 617.90 +23.20 594.70 1740 ---- ---- ---- ---- 614.00 +23.10 590.90 1745 ---- ---- ---- ---- 610.20 +23.10 587.10 1750 ---- ---- ---- ---- 606.30 +22.90 583.40 1755 ---- ---- ---- ---- 602.50 +22.90 579.60 1760 ---- ---- ---- ---- 598.70 +22.90 575.80 1765 ---- ---- ---- ---- 594.80 +22.70 572.10 1770 ---- ---- ---- ---- 591.00 +22.70 568.30 1775 ---- ---- ---- ---- 587.20 +22.70 564.50 1780 ---- ---- ---- ---- 583.40 +22.60 560.80 1785 ---- ---- ---- ---- 579.60 +22.60 557.00 1790 ---- ---- ---- ---- 575.80 +22.50 553.30 1795 ---- ---- ---- ---- 572.00 +22.50 549.50 1800 ---- ---- ---- ---- 568.20 +22.40 545.80 1805 ---- ---- ---- ---- 564.40 +22.30 542.10 1810 ---- ---- ---- ---- 560.60 +22.30 538.30 1815 ---- ---- ---- ---- 556.80 +22.20 534.60 1820 ---- ---- ---- ---- 553.00 +22.10 530.90 1825 ---- ---- ---- ---- 549.20 +22.00 527.20 1830 ---- ---- ---- ---- 545.50 +22.00 523.50 1835 ---- ---- ---- ---- 541.70 +21.90 519.80 1840 ---- ---- ---- ---- 538.00 +21.90 516.10 1845 ---- ---- ---- ---- 534.20 +21.80 512.40 1850 ---- ---- ---- ---- 530.50 +21.70 508.80 1855 ---- ---- ---- ---- 526.80 +21.70 505.10 1860 ---- ---- ---- ---- 523.10 +21.60 501.50 1865 ---- ---- ---- ---- 519.40 +21.60 497.80 1870 ---- ---- ---- ---- 515.70 +21.50 494.20 1875 ---- ---- ---- ---- 512.00 +21.40 490.60 1880 ---- ---- ---- ---- 508.30 +21.30 487.00 1885 ---- ---- ---- ---- 504.70 +21.30 483.40 1890 ---- ---- ---- ---- 501.10 +21.20 479.90 1895 ---- ---- ---- ---- 497.50 +21.20 476.30 1900 ---- ---- ---- ---- 493.90 +21.10 472.80 1905 ---- ---- ---- ---- 490.30 +21.00 469.30 1910 ---- ---- ---- ---- 486.80 +21.00 465.80 1915 ---- ---- ---- ---- 483.20 +20.80 462.40 1920 ---- ---- ---- ---- 479.70 +20.80 458.90 1925 ---- ---- ---- ---- 476.20 +20.70 455.50 1930 ---- ---- ---- ---- 472.70 +20.60 452.10 1935 ---- ---- ---- ---- 469.30 +20.60 448.70 1940 ---- ---- ---- ---- 465.90 +20.50 445.40 1945 ---- ---- ---- ---- 462.50 +20.40 442.10 1950 ---- ---- ---- ---- 459.10 +20.30 438.80 1955 ---- ---- ---- ---- 455.80 +20.30 435.50 1960 ---- ---- ---- ---- 452.50 +20.30 432.20 1965 ---- ---- ---- ---- 449.20 +20.20 429.00 1970 ---- ---- ---- ---- 445.90 +20.10 425.80 1975 ---- ---- ---- ---- 442.70 +20.00 422.70 1980 ---- ---- ---- ---- 439.50 +19.90 419.60 1985 ---- ---- ---- ---- 436.30 +19.80 416.50 1990 ---- ---- ---- ---- 433.20 +19.80 413.40 1995 ---- ---- ---- ---- 430.10 +19.70 410.40 2000 ---- ---- ---- ---- 427.10 +19.70 407.40 2005 ---- ---- ---- ---- 424.00 +19.50 404.50 2010 ---- ---- ---- ---- 421.10 +19.50 401.60 2015 ---- ---- ---- ---- 418.10 +19.40 398.70 2020 ---- ---- ---- ---- 415.20 +19.30 395.90 2025 ---- ---- ---- ---- 412.30 +19.20 393.10 2030 ---- ---- ---- ---- 409.40 +19.10 390.30 2035 ---- ---- ---- ---- 406.60 +19.10 387.50 2040 ---- ---- ---- ---- 403.90 +19.10 384.80 2045 ---- ---- ---- ---- 401.10 +18.90 382.20 2050 ---- ---- ---- ---- 398.40 +18.90 379.50 2055 ---- ---- ---- ---- 395.70 +18.80 376.90 2060 ---- ---- ---- ---- 393.10 +18.70 374.40 2065 ---- ---- ---- ---- 390.50 +18.70 371.80 2070 ---- ---- ---- ---- 387.90 +18.60 369.30 2075 ---- ---- ---- ---- 385.30 +18.40 366.90 2080 ---- ---- ---- ---- 382.80 +18.40 364.40 2085 ---- ---- ---- ---- 380.40 +18.40 362.00 2090 ---- ---- ---- ---- 377.90 +18.20 359.70 2095 ---- ---- ---- ---- 375.50 +18.20 357.30 2100 ---- ---- ---- ---- 373.10 +18.00 355.10 2105 ---- ---- ---- ---- 370.80 +18.00 352.80 2110 ---- ---- ---- ---- 368.50 +17.90 350.60 2115 ---- ---- ---- ---- 366.20 +17.80 348.40 2120 ---- ---- ---- ---- 364.00 +17.80 346.20 2125 ---- ---- ---- ---- 361.80 +17.70 344.10 2130 ---- ---- ---- ---- 359.60 +17.60 342.00 2135 ---- ---- ---- ---- 357.50 +17.60 339.90 2140 ---- ---- ---- ---- 355.40 +17.50 337.90 2145 ---- ---- ---- ---- 353.30 +17.40 335.90 2150 ---- ---- ---- ---- 351.20 +17.30 333.90 2155 ---- ---- ---- ---- 349.20 +17.20 332.00 2160 ---- ---- ---- ---- 347.20 +17.10 330.10 2165 ---- ---- ---- ---- 345.30 +17.10 328.20 2170 ---- ---- ---- ---- 343.40 +17.10 326.30 2175 ---- ---- ---- ---- 341.50 +17.00 324.50 2180 ---- ---- ---- ---- 339.60 +16.90 322.70 2185 ---- ---- ---- ---- 337.80 +16.80 321.00 2190 ---- ---- ---- ---- 336.00 +16.80 319.20 2195 ---- ---- ---- ---- 334.20 +16.70 317.50 2200 ---- ---- ---- ---- 332.50 +16.60 315.90 2205 ---- ---- ---- ---- 330.70 +16.50 314.20 2210 ---- ---- ---- ---- 329.10 +16.50 312.60 2215 ---- ---- ---- ---- 327.40 +16.40 311.00 2220 ---- ---- ---- ---- 325.80 +16.30 309.50 2225 ---- ---- ---- ---- 324.20 +16.30 307.90 2230 ---- ---- ---- ---- 322.60 +16.20 306.40 2235 ---- ---- ---- ---- 321.00 +16.10 304.90 2240 ---- ---- ---- ---- 319.50 +16.00 303.50 2245 ---- ---- ---- ---- 318.00 +16.00 302.00 2250 ---- ---- ---- ---- 316.50 +15.90 300.60 2255 ---- ---- ---- ---- 315.10 +15.90 299.20 2260 ---- ---- ---- ---- 313.60 +15.70 297.90 2265 ---- ---- ---- ---- 312.20 +15.70 296.50 2270 ---- ---- ---- ---- 310.80 +15.60 295.20 2275 ---- ---- ---- ---- 309.50 +15.60 293.90 2280 ---- ---- ---- ---- 308.10 +15.50 292.60 2285 ---- ---- ---- ---- 306.80 +15.50 291.30 2290 ---- ---- ---- ---- 305.50 +15.40 290.10 2295 ---- ---- ---- ---- 304.20 +15.30 288.90 2300 ---- ---- ---- ---- 302.90 +15.20 287.70 2305 ---- ---- ---- ---- 301.70 +15.20 286.50 2310 ---- ---- ---- ---- 300.50 +15.20 285.30 2315 ---- ---- ---- ---- 299.30 +15.10 284.20 2320 ---- ---- ---- ---- 298.10 +15.00 283.10 2325 ---- ---- ---- ---- 296.90 +15.00 281.90 2330 ---- ---- ---- ---- 295.70 +14.90 280.80 2335 ---- ---- ---- ---- 294.60 +14.80 279.80 2340 ---- ---- ---- ---- 293.50 +14.80 278.70 2345 ---- ---- ---- ---- 292.40 +14.80 277.60 2350 ---- ---- ---- ---- 291.30 +14.70 276.60 2355 ---- ---- ---- ---- 290.20 +14.60 275.60 2360 ---- ---- ---- ---- 289.10 +14.50 274.60 2365 ---- ---- ---- ---- 288.00 +14.40 273.60 2370 ---- ---- ---- ---- 287.00 +14.40 272.60 2375 ---- ---- ---- ---- 286.00 +14.40 271.60 2380 ---- ---- ---- ---- 284.90 +14.30 270.60 2385 ---- ---- ---- ---- 283.90 +14.20 269.70 2390 ---- ---- ---- ---- 282.90 +14.20 268.70 2395 ---- ---- ---- ---- 282.00 +14.20 267.80 2400 ---- ---- ---- ---- 281.00 +14.10 266.90 2405 ---- ---- ---- ---- 280.00 +14.10 265.90 2410 ---- ---- ---- ---- 279.00 +14.00 265.00 2415 ---- ---- ---- ---- 278.10 +14.00 264.10 2420 ---- ---- ---- ---- 277.20 +13.90 263.30 2425 ---- ---- ---- ---- 276.20 +13.80 262.40 2430 ---- ---- ---- ---- 275.30 +13.80 261.50 2435 ---- ---- ---- ---- 274.40 +13.80 260.60 2440 ---- ---- ---- ---- 273.50 +13.70 259.80 2445 ---- ---- ---- ---- 272.60 +13.60 259.00 2450 ---- ---- ---- ---- 271.70 +13.60 258.10 2455 ---- ---- ---- ---- 270.90 +13.60 257.30 2460 ---- ---- ---- ---- 270.00 +13.50 256.50 2465 ---- ---- ---- ---- 269.10 +13.40 255.70 2470 ---- ---- ---- ---- 268.30 +13.40 254.90 2475 ---- ---- ---- ---- 267.50 +13.40 254.10 2480 ---- ---- ---- ---- 266.60 +13.30 253.30 2485 ---- ---- ---- ---- 265.80 +13.30 252.50 2490 ---- ---- ---- ---- 265.00 +13.20 251.80 2495 ---- ---- ---- ---- 264.20 +13.20 251.00 2500 ---- ---- ---- ---- 263.40 +13.10 250.30 2505 ---- ---- ---- ---- 262.60 +13.10 249.50 2510 ---- ---- ---- ---- 261.80 +13.00 248.80 2515 ---- ---- ---- ---- 261.10 +13.00 248.10 2520 ---- ---- ---- ---- 260.30 +13.00 247.30 2525 ---- ---- ---- ---- 259.60 +13.00 246.60 2530 ---- ---- ---- ---- 258.80 +12.90 245.90 2540 ---- ---- ---- ---- 257.40 +12.80 244.60 2550 ---- ---- ---- ---- 255.90 +12.70 243.20 2560 ---- ---- ---- ---- 254.50 +12.60 241.90 2570 ---- ---- ---- ---- 253.10 +12.50 240.60 2575 ---- ---- ---- ---- 252.50 +12.60 239.90 2580 ---- ---- ---- ---- 251.80 +12.50 239.30 2590 ---- ---- ---- ---- 250.50 +12.40 238.10 2600 ---- ---- ---- ---- 249.20 +12.30 236.90 2610 ---- ---- ---- ---- 247.90 +12.20 235.70 2625 ---- ---- ---- ---- 246.10 +12.20 233.90 2650 ---- ---- ---- ---- 243.10 +11.90 231.20 2675 ---- ---- ---- ---- 240.30 +11.70 228.60 2700 ---- ---- ---- ---- 237.70 +11.60 226.10 2725 ---- ---- ---- ---- 235.20 +11.50 223.70 2750 ---- ---- ---- ---- 232.80 +11.30 221.50 2775 ---- ---- ---- ---- 230.60 +11.20 219.40 2800 ---- ---- ---- ---- 228.50 +11.10 217.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 942.10 +27.50 914.60 1400 ---- ---- ---- ---- 919.80 +27.10 892.70 1425 ---- ---- ---- ---- 897.90 +26.80 871.10 1450 ---- ---- ---- ---- 876.20 +26.40 849.80 1475 ---- ---- ---- ---- 854.80 +26.10 828.70 1500 ---- ---- ---- ---- 833.70 +25.80 807.90 1525 ---- ---- ---- ---- 812.80 +25.50 787.30 1550 ---- ---- ---- ---- 792.20 +25.20 767.00 1570 ---- ---- ---- ---- 775.90 +24.90 751.00 1575 ---- ---- ---- ---- 771.80 +24.80 747.00 1580 ---- ---- ---- ---- 767.80 +24.80 743.00 1590 ---- ---- ---- ---- 759.70 +24.70 735.00 1600 ---- ---- ---- ---- 751.70 +24.60 727.10 1610 ---- ---- ---- ---- 743.70 +24.40 719.30 1620 ---- ---- ---- ---- 735.80 +24.30 711.50 1625 ---- ---- ---- ---- 731.80 +24.20 707.60 1630 ---- ---- ---- ---- 727.80 +24.10 703.70 1640 ---- ---- ---- ---- 720.00 +24.10 695.90 1650 ---- ---- ---- ---- 712.10 +23.90 688.20 1660 ---- ---- ---- ---- 704.30 +23.80 680.50 1670 ---- ---- ---- ---- 696.50 +23.60 672.90 1675 ---- ---- ---- ---- 692.60 +23.60 669.00 1680 ---- ---- ---- ---- 688.80 +23.60 665.20 1685 ---- ---- ---- ---- 684.90 +23.50 661.40 1690 ---- ---- ---- ---- 681.10 +23.50 657.60 1695 ---- ---- ---- ---- 677.20 +23.40 653.80 1700 ---- ---- ---- ---- 673.40 +23.40 650.00 1705 ---- ---- ---- ---- 669.50 +23.20 646.30 1710 ---- ---- ---- ---- 665.70 +23.20 642.50 1715 ---- ---- ---- ---- 661.90 +23.20 638.70 1720 ---- ---- ---- ---- 658.00 +23.00 635.00 1725 ---- ---- ---- ---- 654.20 +23.00 631.20 1730 ---- ---- ---- ---- 650.40 +22.90 627.50 1735 ---- ---- ---- ---- 646.60 +22.90 623.70 1740 ---- ---- ---- ---- 642.80 +22.80 620.00 1745 ---- ---- ---- ---- 639.00 +22.80 616.20 1750 ---- ---- ---- ---- 635.20 +22.70 612.50 1755 ---- ---- ---- ---- 631.40 +22.60 608.80 1760 ---- ---- ---- ---- 627.60 +22.50 605.10 1765 ---- ---- ---- ---- 623.90 +22.60 601.30 1770 ---- ---- ---- ---- 620.10 +22.50 597.60 1775 ---- ---- ---- ---- 616.30 +22.40 593.90 1780 ---- ---- ---- ---- 612.50 +22.30 590.20 1785 ---- ---- ---- ---- 608.80 +22.30 586.50 1790 ---- ---- ---- ---- 605.00 +22.20 582.80 1795 ---- ---- ---- ---- 601.30 +22.20 579.10 1800 ---- ---- ---- ---- 597.50 +22.10 575.40 1805 ---- ---- ---- ---- 593.70 +22.00 571.70 1810 ---- ---- ---- ---- 590.00 +22.00 568.00 1815 ---- ---- ---- ---- 586.20 +21.90 564.30 1820 ---- ---- ---- ---- 582.50 +21.90 560.60 1825 ---- ---- ---- ---- 578.70 +21.80 556.90 1830 ---- ---- ---- ---- 575.00 +21.70 553.30 1835 ---- ---- ---- ---- 571.30 +21.70 549.60 1840 ---- ---- ---- ---- 567.50 +21.60 545.90 1845 ---- ---- ---- ---- 563.80 +21.50 542.30 1850 ---- ---- ---- ---- 560.10 +21.50 538.60 1855 ---- ---- ---- ---- 556.40 +21.50 534.90 1860 ---- ---- ---- ---- 552.70 +21.40 531.30 1865 ---- ---- ---- ---- 549.00 +21.30 527.70 1870 ---- ---- ---- ---- 545.30 +21.20 524.10 1875 ---- ---- ---- ---- 541.60 +21.20 520.40 1880 ---- ---- ---- ---- 538.00 +21.20 516.80 1885 ---- ---- ---- ---- 534.30 +21.10 513.20 1890 ---- ---- ---- ---- 530.70 +21.00 509.70 1895 ---- ---- ---- ---- 527.10 +21.00 506.10 1900 ---- ---- ---- ---- 523.40 +20.80 502.60 1905 ---- ---- ---- ---- 519.80 +20.80 499.00 1910 ---- ---- ---- ---- 516.30 +20.80 495.50 1915 ---- ---- ---- ---- 512.70 +20.70 492.00 1920 ---- ---- ---- ---- 509.20 +20.70 488.50 1925 ---- ---- ---- ---- 505.60 +20.50 485.10 1930 ---- ---- ---- ---- 502.10 +20.50 481.60 1935 ---- ---- ---- ---- 498.60 +20.40 478.20 1940 ---- ---- ---- ---- 495.10 +20.30 474.80 1945 ---- ---- ---- ---- 491.70 +20.30 471.40 1950 ---- ---- ---- ---- 488.30 +20.30 468.00 1955 ---- ---- ---- ---- 484.90 +20.20 464.70 1960 ---- ---- ---- ---- 481.50 +20.10 461.40 1965 ---- ---- ---- ---- 478.10 +20.00 458.10 1970 ---- ---- ---- ---- 474.80 +20.00 454.80 1975 ---- ---- ---- ---- 471.50 +19.90 451.60 1980 ---- ---- ---- ---- 468.20 +19.80 448.40 1985 ---- ---- ---- ---- 465.00 +19.80 445.20 1990 ---- ---- ---- ---- 461.80 +19.70 442.10 1995 ---- ---- ---- ---- 458.60 +19.60 439.00 2000 ---- ---- ---- ---- 455.50 +19.60 435.90 2005 ---- ---- ---- ---- 452.30 +19.50 432.80 2010 ---- ---- ---- ---- 449.30 +19.50 429.80 2015 ---- ---- ---- ---- 446.20 +19.30 426.90 2020 ---- ---- ---- ---- 443.20 +19.30 423.90 2025 ---- ---- ---- ---- 440.20 +19.20 421.00 2030 ---- ---- ---- ---- 437.30 +19.20 418.10 2035 ---- ---- ---- ---- 434.40 +19.10 415.30 2040 ---- ---- ---- ---- 431.50 +19.00 412.50 2045 ---- ---- ---- ---- 428.70 +19.00 409.70 2050 ---- ---- ---- ---- 425.90 +18.90 407.00 2055 ---- ---- ---- ---- 423.10 +18.80 404.30 2060 ---- ---- ---- ---- 420.40 +18.80 401.60 2065 ---- ---- ---- ---- 417.70 +18.70 399.00 2070 ---- ---- ---- ---- 415.00 +18.60 396.40 2075 ---- ---- ---- ---- 412.40 +18.50 393.90 2080 ---- ---- ---- ---- 409.80 +18.50 391.30 2085 ---- ---- ---- ---- 407.20 +18.30 388.90 2090 ---- ---- ---- ---- 404.70 +18.30 386.40 2095 ---- ---- ---- ---- 402.20 +18.20 384.00 2100 ---- ---- ---- ---- 399.70 +18.10 381.60 2105 ---- ---- ---- ---- 397.30 +18.00 379.30 2110 ---- ---- ---- ---- 394.90 +18.00 376.90 2115 ---- ---- ---- ---- 392.60 +17.90 374.70 2120 ---- ---- ---- ---- 390.30 +17.90 372.40 2125 ---- ---- ---- ---- 388.00 +17.80 370.20 2130 ---- ---- ---- ---- 385.70 +17.70 368.00 2135 ---- ---- ---- ---- 383.50 +17.60 365.90 2140 ---- ---- ---- ---- 381.30 +17.50 363.80 2145 ---- ---- ---- ---- 379.20 +17.50 361.70 2150 ---- ---- ---- ---- 377.10 +17.40 359.70 2155 ---- ---- ---- ---- 375.00 +17.40 357.60 2160 ---- ---- ---- ---- 372.90 +17.20 355.70 2165 ---- ---- ---- ---- 370.90 +17.20 353.70 2170 ---- ---- ---- ---- 369.00 +17.20 351.80 2175 ---- ---- ---- ---- 367.00 +17.10 349.90 2180 ---- ---- ---- ---- 365.10 +17.00 348.10 2185 ---- ---- ---- ---- 363.20 +16.90 346.30 2190 ---- ---- ---- ---- 361.40 +16.90 344.50 2195 ---- ---- ---- ---- 359.50 +16.80 342.70 2200 ---- ---- ---- ---- 357.80 +16.80 341.00 2205 ---- ---- ---- ---- 356.00 +16.70 339.30 2210 ---- ---- ---- ---- 354.30 +16.60 337.70 2215 ---- ---- ---- ---- 352.60 +16.50 336.10 2220 ---- ---- ---- ---- 350.90 +16.40 334.50 2225 ---- ---- ---- ---- 349.30 +16.40 332.90 2230 ---- ---- ---- ---- 347.70 +16.40 331.30 2235 ---- ---- ---- ---- 346.10 +16.30 329.80 2240 ---- ---- ---- ---- 344.50 +16.20 328.30 2245 ---- ---- ---- ---- 343.00 +16.10 326.90 2250 ---- ---- ---- ---- 341.50 +16.00 325.50 2255 ---- ---- ---- ---- 340.10 +16.00 324.10 2260 ---- ---- ---- ---- 338.60 +15.90 322.70 2265 ---- ---- ---- ---- 337.20 +15.90 321.30 2270 ---- ---- ---- ---- 335.80 +15.80 320.00 2275 ---- ---- ---- ---- 334.40 +15.70 318.70 2280 ---- ---- ---- ---- 333.10 +15.70 317.40 2285 ---- ---- ---- ---- 331.80 +15.70 316.10 2290 ---- ---- ---- ---- 330.50 +15.60 314.90 2295 ---- ---- ---- ---- 329.20 +15.50 313.70 2300 ---- ---- ---- ---- 327.90 +15.40 312.50 2305 ---- ---- ---- ---- 326.70 +15.40 311.30 2310 ---- ---- ---- ---- 325.50 +15.30 310.20 2315 ---- ---- ---- ---- 324.30 +15.30 309.00 2320 ---- ---- ---- ---- 323.10 +15.20 307.90 2325 ---- ---- ---- ---- 322.00 +15.20 306.80 2330 ---- ---- ---- ---- 320.80 +15.10 305.70 2335 ---- ---- ---- ---- 319.70 +15.00 304.70 2340 ---- ---- ---- ---- 318.60 +15.00 303.60 2345 ---- ---- ---- ---- 317.50 +14.90 302.60 2350 ---- ---- ---- ---- 316.50 +14.90 301.60 2355 ---- ---- ---- ---- 315.40 +14.80 300.60 2360 ---- ---- ---- ---- 314.40 +14.80 299.60 2365 ---- ---- ---- ---- 313.40 +14.70 298.70 2370 ---- ---- ---- ---- 312.40 +14.70 297.70 2375 ---- ---- ---- ---- 311.40 +14.60 296.80 2380 ---- ---- ---- ---- 310.40 +14.60 295.80 2385 ---- ---- ---- ---- 309.50 +14.60 294.90 2390 ---- ---- ---- ---- 308.50 +14.50 294.00 2395 ---- ---- ---- ---- 307.60 +14.50 293.10 2400 ---- ---- ---- ---- 306.60 +14.30 292.30 2405 ---- ---- ---- ---- 305.70 +14.30 291.40 2410 ---- ---- ---- ---- 304.80 +14.30 290.50 2415 ---- ---- ---- ---- 303.90 +14.20 289.70 2420 ---- ---- ---- ---- 303.00 +14.20 288.80 2425 ---- ---- ---- ---- 302.10 +14.10 288.00 2430 ---- ---- ---- ---- 301.30 +14.10 287.20 2435 ---- ---- ---- ---- 300.40 +14.00 286.40 2440 ---- ---- ---- ---- 299.60 +14.00 285.60 2445 ---- ---- ---- ---- 298.70 +13.90 284.80 2450 ---- ---- ---- ---- 297.90 +13.90 284.00 2455 ---- ---- ---- ---- 297.10 +13.90 283.20 2460 ---- ---- ---- ---- 296.30 +13.90 282.40 2465 ---- ---- ---- ---- 295.40 +13.70 281.70 2470 ---- ---- ---- ---- 294.70 +13.80 280.90 2475 ---- ---- ---- ---- 293.90 +13.70 280.20 2480 ---- ---- ---- ---- 293.10 +13.60 279.50 2485 ---- ---- ---- ---- 292.30 +13.60 278.70 2490 ---- ---- ---- ---- 291.60 +13.60 278.00 2495 ---- ---- ---- ---- 290.80 +13.50 277.30 2500 ---- ---- ---- ---- 290.10 +13.50 276.60 2505 ---- ---- ---- ---- 289.30 +13.40 275.90 2510 ---- ---- ---- ---- 288.60 +13.40 275.20 2515 ---- ---- ---- ---- 287.90 +13.40 274.50 2520 ---- ---- ---- ---- 287.20 +13.30 273.90 2525 ---- ---- ---- ---- 286.50 +13.30 273.20 2530 ---- ---- ---- ---- 285.80 +13.20 272.60 2535 ---- ---- ---- ---- 285.10 +13.20 271.90 2540 ---- ---- ---- ---- 284.40 +13.10 271.30 2550 ---- ---- ---- ---- 283.10 +13.10 270.00 2560 ---- ---- ---- ---- 281.70 +12.90 268.80 2570 ---- ---- ---- ---- 280.50 +12.90 267.60 2575 ---- ---- ---- ---- 279.80 +12.80 267.00 2580 ---- ---- ---- ---- 279.20 +12.80 266.40 2590 ---- ---- ---- ---- 278.00 +12.80 265.20 2600 ---- ---- ---- ---- 276.80 +12.70 264.10 2610 ---- ---- ---- ---- 275.60 +12.60 263.00 2620 ---- ---- ---- ---- 274.50 +12.50 262.00 2625 ---- ---- ---- ---- 273.90 +12.50 261.40 2630 ---- ---- ---- ---- 273.40 +12.50 260.90 2650 ---- ---- ---- ---- 271.20 +12.30 258.90 2675 ---- ---- ---- ---- 268.70 +12.20 256.50 2700 ---- ---- ---- ---- 266.30 +12.00 254.30 2725 ---- ---- ---- ---- 264.00 +11.90 252.10 2750 ---- ---- ---- ---- 261.90 +11.70 250.20 2775 ---- ---- ---- ---- 259.90 +11.60 248.30 2800 ---- ---- ---- ---- 258.00 +11.50 246.50 2825 ---- ---- ---- ---- 256.30 +11.40 244.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 934.90 +26.70 908.20 1425 ---- ---- ---- ---- 913.30 +26.40 886.90 1450 ---- ---- ---- ---- 891.90 +26.00 865.90 1475 ---- ---- ---- ---- 870.90 +25.80 845.10 1500 ---- ---- ---- ---- 850.00 +25.40 824.60 1525 ---- ---- ---- ---- 829.50 +25.10 804.40 1550 ---- ---- ---- ---- 809.10 +24.70 784.40 1575 ---- ---- ---- ---- 789.00 +24.40 764.60 1580 ---- ---- ---- ---- 785.10 +24.40 760.70 1590 ---- ---- ---- ---- 777.10 +24.30 752.80 1600 ---- ---- ---- ---- 769.20 +24.20 745.00 1610 ---- ---- ---- ---- 761.30 +24.00 737.30 1620 ---- ---- ---- ---- 753.50 +23.90 729.60 1625 ---- ---- ---- ---- 749.60 +23.90 725.70 1630 ---- ---- ---- ---- 745.70 +23.80 721.90 1640 ---- ---- ---- ---- 737.90 +23.70 714.20 1650 ---- ---- ---- ---- 730.20 +23.60 706.60 1660 ---- ---- ---- ---- 722.50 +23.50 699.00 1670 ---- ---- ---- ---- 714.80 +23.30 691.50 1675 ---- ---- ---- ---- 710.90 +23.20 687.70 1680 ---- ---- ---- ---- 707.10 +23.20 683.90 1685 ---- ---- ---- ---- 703.30 +23.10 680.20 1690 ---- ---- ---- ---- 699.50 +23.10 676.40 1695 ---- ---- ---- ---- 695.70 +23.00 672.70 1700 ---- ---- ---- ---- 691.90 +22.90 669.00 1705 ---- ---- ---- ---- 688.10 +22.90 665.20 1710 ---- ---- ---- ---- 684.30 +22.80 661.50 1715 ---- ---- ---- ---- 680.60 +22.80 657.80 1720 ---- ---- ---- ---- 676.80 +22.70 654.10 1725 ---- ---- ---- ---- 673.00 +22.60 650.40 1730 ---- ---- ---- ---- 669.30 +22.60 646.70 1735 ---- ---- ---- ---- 665.50 +22.50 643.00 1740 ---- ---- ---- ---- 661.80 +22.50 639.30 1745 ---- ---- ---- ---- 658.00 +22.40 635.60 1750 ---- ---- ---- ---- 654.30 +22.40 631.90 1755 ---- ---- ---- ---- 650.50 +22.30 628.20 1760 ---- ---- ---- ---- 646.80 +22.30 624.50 1765 ---- ---- ---- ---- 643.10 +22.20 620.90 1770 ---- ---- ---- ---- 639.30 +22.10 617.20 1775 ---- ---- ---- ---- 635.60 +22.10 613.50 1780 ---- ---- ---- ---- 631.90 +22.00 609.90 1785 ---- ---- ---- ---- 628.20 +22.00 606.20 1790 ---- ---- ---- ---- 624.40 +21.90 602.50 1795 ---- ---- ---- ---- 620.70 +21.80 598.90 1800 ---- ---- ---- ---- 617.00 +21.80 595.20 1805 ---- ---- ---- ---- 613.30 +21.70 591.60 1810 ---- ---- ---- ---- 609.60 +21.70 587.90 1815 ---- ---- ---- ---- 605.90 +21.60 584.30 1820 ---- ---- ---- ---- 602.20 +21.60 580.60 1825 ---- ---- ---- ---- 598.50 +21.50 577.00 1830 ---- ---- ---- ---- 594.70 +21.40 573.30 1835 ---- ---- ---- ---- 591.00 +21.30 569.70 1840 ---- ---- ---- ---- 587.30 +21.30 566.00 1845 ---- ---- ---- ---- 583.70 +21.30 562.40 1850 ---- ---- ---- ---- 580.00 +21.20 558.80 1855 ---- ---- ---- ---- 576.30 +21.20 555.10 1860 ---- ---- ---- ---- 572.60 +21.10 551.50 1865 ---- ---- ---- ---- 568.90 +21.00 547.90 1870 ---- ---- ---- ---- 565.30 +21.00 544.30 1875 ---- ---- ---- ---- 561.60 +20.90 540.70 1880 ---- ---- ---- ---- 558.00 +20.90 537.10 1885 ---- ---- ---- ---- 554.30 +20.80 533.50 1890 ---- ---- ---- ---- 550.70 +20.70 530.00 1895 ---- ---- ---- ---- 547.10 +20.70 526.40 1900 ---- ---- ---- ---- 543.50 +20.60 522.90 1905 ---- ---- ---- ---- 539.90 +20.60 519.30 1910 ---- ---- ---- ---- 536.30 +20.50 515.80 1915 ---- ---- ---- ---- 532.80 +20.50 512.30 1920 ---- ---- ---- ---- 529.20 +20.40 508.80 1925 ---- ---- ---- ---- 525.70 +20.30 505.40 1930 ---- ---- ---- ---- 522.20 +20.30 501.90 1935 ---- ---- ---- ---- 518.70 +20.20 498.50 1940 ---- ---- ---- ---- 515.20 +20.10 495.10 1945 ---- ---- ---- ---- 511.70 +20.00 491.70 1950 ---- ---- ---- ---- 508.30 +20.00 488.30 1955 ---- ---- ---- ---- 504.90 +19.90 485.00 1960 ---- ---- ---- ---- 501.50 +19.90 481.60 1965 ---- ---- ---- ---- 498.20 +19.90 478.30 1970 ---- ---- ---- ---- 494.80 +19.70 475.10 1975 ---- ---- ---- ---- 491.50 +19.70 471.80 1980 ---- ---- ---- ---- 488.20 +19.60 468.60 1985 ---- ---- ---- ---- 484.90 +19.50 465.40 1990 ---- ---- ---- ---- 481.70 +19.50 462.20 1995 ---- ---- ---- ---- 478.50 +19.40 459.10 2000 ---- ---- ---- ---- 475.30 +19.30 456.00 2005 ---- ---- ---- ---- 472.20 +19.30 452.90 2010 ---- ---- ---- ---- 469.10 +19.20 449.90 2015 ---- ---- ---- ---- 466.00 +19.10 446.90 2020 ---- ---- ---- ---- 463.00 +19.10 443.90 2025 ---- ---- ---- ---- 460.00 +19.00 441.00 2030 ---- ---- ---- ---- 457.00 +18.90 438.10 2035 ---- ---- ---- ---- 454.10 +18.90 435.20 2040 ---- ---- ---- ---- 451.20 +18.80 432.40 2045 ---- ---- ---- ---- 448.40 +18.80 429.60 2050 ---- ---- ---- ---- 445.50 +18.70 426.80 2055 ---- ---- ---- ---- 442.70 +18.60 424.10 2060 ---- ---- ---- ---- 440.00 +18.60 421.40 2065 ---- ---- ---- ---- 437.30 +18.50 418.80 2070 ---- ---- ---- ---- 434.60 +18.40 416.20 2075 ---- ---- ---- ---- 431.90 +18.30 413.60 2080 ---- ---- ---- ---- 429.30 +18.30 411.00 2085 ---- ---- ---- ---- 426.80 +18.30 408.50 2090 ---- ---- ---- ---- 424.20 +18.10 406.10 2095 ---- ---- ---- ---- 421.70 +18.10 403.60 2100 ---- ---- ---- ---- 419.30 +18.10 401.20 2105 ---- ---- ---- ---- 416.80 +17.90 398.90 2110 ---- ---- ---- ---- 414.40 +17.80 396.60 2115 ---- ---- ---- ---- 412.10 +17.80 394.30 2120 ---- ---- ---- ---- 409.70 +17.70 392.00 2125 ---- ---- ---- ---- 407.50 +17.70 389.80 2130 ---- ---- ---- ---- 405.20 +17.60 387.60 2135 ---- ---- ---- ---- 403.00 +17.60 385.40 2140 ---- ---- ---- ---- 400.80 +17.50 383.30 2145 ---- ---- ---- ---- 398.70 +17.50 381.20 2150 ---- ---- ---- ---- 396.50 +17.30 379.20 2155 ---- ---- ---- ---- 394.50 +17.30 377.20 2160 ---- ---- ---- ---- 392.40 +17.20 375.20 2165 ---- ---- ---- ---- 390.40 +17.10 373.30 2170 ---- ---- ---- ---- 388.40 +17.00 371.40 2175 ---- ---- ---- ---- 386.50 +17.00 369.50 2180 ---- ---- ---- ---- 384.60 +17.00 367.60 2185 ---- ---- ---- ---- 382.70 +16.90 365.80 2190 ---- ---- ---- ---- 380.90 +16.80 364.10 2195 ---- ---- ---- ---- 379.10 +16.80 362.30 2200 ---- ---- ---- ---- 377.30 +16.70 360.60 2205 ---- ---- ---- ---- 375.50 +16.60 358.90 2210 ---- ---- ---- ---- 373.80 +16.50 357.30 2215 ---- ---- ---- ---- 372.20 +16.50 355.70 2220 ---- ---- ---- ---- 370.50 +16.40 354.10 2225 ---- ---- ---- ---- 368.90 +16.40 352.50 2230 ---- ---- ---- ---- 367.30 +16.30 351.00 2235 ---- ---- ---- ---- 365.80 +16.30 349.50 2240 ---- ---- ---- ---- 364.20 +16.10 348.10 2245 ---- ---- ---- ---- 362.70 +16.10 346.60 2250 ---- ---- ---- ---- 361.30 +16.10 345.20 2255 ---- ---- ---- ---- 359.80 +16.00 343.80 2260 ---- ---- ---- ---- 358.40 +15.90 342.50 2265 ---- ---- ---- ---- 357.00 +15.90 341.10 2270 ---- ---- ---- ---- 355.60 +15.80 339.80 2275 ---- ---- ---- ---- 354.30 +15.80 338.50 2280 ---- ---- ---- ---- 353.00 +15.70 337.30 2285 ---- ---- ---- ---- 351.70 +15.70 336.00 2290 ---- ---- ---- ---- 350.40 +15.60 334.80 2295 ---- ---- ---- ---- 349.20 +15.60 333.60 2300 ---- ---- ---- ---- 347.90 +15.50 332.40 2305 ---- ---- ---- ---- 346.70 +15.40 331.30 2310 ---- ---- ---- ---- 345.50 +15.30 330.20 2315 ---- ---- ---- ---- 344.40 +15.40 329.00 2320 ---- ---- ---- ---- 343.20 +15.30 327.90 2325 ---- ---- ---- ---- 342.10 +15.20 326.90 2330 ---- ---- ---- ---- 340.90 +15.10 325.80 2335 ---- ---- ---- ---- 339.80 +15.10 324.70 2340 ---- ---- ---- ---- 338.80 +15.10 323.70 2345 ---- ---- ---- ---- 337.70 +15.00 322.70 2350 ---- ---- ---- ---- 336.60 +14.90 321.70 2355 ---- ---- ---- ---- 335.60 +14.90 320.70 2360 ---- ---- ---- ---- 334.60 +14.90 319.70 2365 ---- ---- ---- ---- 333.50 +14.70 318.80 2370 ---- ---- ---- ---- 332.50 +14.70 317.80 2375 ---- ---- ---- ---- 331.50 +14.60 316.90 2380 ---- ---- ---- ---- 330.60 +14.70 315.90 2385 ---- ---- ---- ---- 329.60 +14.60 315.00 2390 ---- ---- ---- ---- 328.60 +14.50 314.10 2395 ---- ---- ---- ---- 327.70 +14.50 313.20 2400 ---- ---- ---- ---- 326.70 +14.40 312.30 2405 ---- ---- ---- ---- 325.80 +14.40 311.40 2410 ---- ---- ---- ---- 324.80 +14.30 310.50 2415 ---- ---- ---- ---- 323.90 +14.30 309.60 2420 ---- ---- ---- ---- 323.00 +14.30 308.70 2425 ---- ---- ---- ---- 322.10 +14.20 307.90 2430 ---- ---- ---- ---- 321.20 +14.20 307.00 2435 ---- ---- ---- ---- 320.20 +14.10 306.10 2440 ---- ---- ---- ---- 319.30 +14.00 305.30 2445 ---- ---- ---- ---- 318.40 +14.00 304.40 2450 ---- ---- ---- ---- 317.50 +13.90 303.60 2455 ---- ---- ---- ---- 316.70 +14.00 302.70 2460 ---- ---- ---- ---- 315.80 +13.90 301.90 2465 ---- ---- ---- ---- 314.90 +13.90 301.00 2470 ---- ---- ---- ---- 314.00 +13.80 300.20 2475 ---- ---- ---- ---- 313.20 +13.80 299.40 2480 ---- ---- ---- ---- 312.30 +13.70 298.60 2485 ---- ---- ---- ---- 311.40 +13.70 297.70 2490 ---- ---- ---- ---- 310.60 +13.70 296.90 2495 ---- ---- ---- ---- 309.70 +13.60 296.10 2500 ---- ---- ---- ---- 308.90 +13.60 295.30 2505 ---- ---- ---- ---- 308.10 +13.60 294.50 2510 ---- ---- ---- ---- 307.20 +13.40 293.80 2515 ---- ---- ---- ---- 306.40 +13.40 293.00 2520 ---- ---- ---- ---- 305.60 +13.40 292.20 2525 ---- ---- ---- ---- 304.80 +13.40 291.40 2530 ---- ---- ---- ---- 304.00 +13.30 290.70 2535 ---- ---- ---- ---- 303.20 +13.30 289.90 2540 ---- ---- ---- ---- 302.40 +13.20 289.20 2545 ---- ---- ---- ---- 301.60 +13.20 288.40 2550 ---- ---- ---- ---- 300.80 +13.10 287.70 2560 ---- ---- ---- ---- 299.30 +13.10 286.20 2570 ---- ---- ---- ---- 297.80 +13.00 284.80 2575 ---- ---- ---- ---- 297.10 +13.00 284.10 2580 ---- ---- ---- ---- 296.30 +12.90 283.40 2590 ---- ---- ---- ---- 294.90 +12.90 282.00 2600 ---- ---- ---- ---- 293.50 +12.80 280.70 2610 ---- ---- ---- ---- 292.10 +12.80 279.30 2620 ---- ---- ---- ---- 290.70 +12.70 278.00 2625 ---- ---- ---- ---- 290.00 +12.60 277.40 2630 ---- ---- ---- ---- 289.40 +12.60 276.80 2640 ---- ---- ---- ---- 288.00 +12.50 275.50 2650 ---- ---- ---- ---- 286.70 +12.40 274.30 2675 ---- ---- ---- ---- 283.60 +12.30 271.30 2700 ---- ---- ---- ---- 280.70 +12.20 268.50 2725 ---- ---- ---- ---- 277.80 +12.00 265.80 2750 ---- ---- ---- ---- 275.10 +11.80 263.30 2775 ---- ---- ---- ---- 272.60 +11.70 260.90 2800 ---- ---- ---- ---- 270.10 +11.50 258.60 2825 ---- ---- ---- ---- 267.80 +11.40 256.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 763.40 +23.90 739.50 1650 ---- ---- ---- ---- 743.20 +23.60 719.60 1675 ---- ---- ---- ---- 723.20 +23.40 699.80 1700 ---- ---- ---- ---- 703.30 +23.00 680.30 1725 ---- ---- ---- ---- 683.70 +22.70 661.00 1750 ---- ---- ---- ---- 664.40 +22.50 641.90 1775 ---- ---- ---- ---- 645.40 +22.20 623.20 1800 ---- ---- ---- ---- 626.80 +21.90 604.90 1820 ---- ---- ---- ---- 612.20 +21.60 590.60 1825 ---- ---- ---- ---- 608.60 +21.50 587.10 1830 ---- ---- ---- ---- 605.10 +21.50 583.60 1840 ---- ---- ---- ---- 598.00 +21.30 576.70 1850 ---- ---- ---- ---- 591.10 +21.30 569.80 1860 ---- ---- ---- ---- 584.20 +21.10 563.10 1870 ---- ---- ---- ---- 577.50 +21.00 556.50 1875 ---- ---- ---- ---- 574.10 +20.90 553.20 1880 ---- ---- ---- ---- 570.80 +20.80 550.00 1890 ---- ---- ---- ---- 564.30 +20.70 543.60 1900 ---- ---- ---- ---- 557.90 +20.60 537.30 1910 ---- ---- ---- ---- 551.50 +20.40 531.10 1915 ---- ---- ---- ---- 548.40 +20.40 528.00 1920 ---- ---- ---- ---- 545.30 +20.40 524.90 1925 ---- ---- ---- ---- 542.20 +20.30 521.90 1930 ---- ---- ---- ---- 539.10 +20.20 518.90 1935 ---- ---- ---- ---- 536.10 +20.20 515.90 1940 ---- ---- ---- ---- 533.00 +20.00 513.00 1945 ---- ---- ---- ---- 530.00 +19.90 510.10 1950 ---- ---- ---- ---- 527.10 +20.00 507.10 1955 ---- ---- ---- ---- 524.10 +19.90 504.20 1960 ---- ---- ---- ---- 521.20 +19.80 501.40 1965 ---- ---- ---- ---- 518.20 +19.70 498.50 1970 ---- ---- ---- ---- 515.30 +19.60 495.70 1975 ---- ---- ---- ---- 512.50 +19.60 492.90 1980 ---- ---- ---- ---- 509.60 +19.50 490.10 1985 ---- ---- ---- ---- 506.70 +19.40 487.30 1990 ---- ---- ---- ---- 503.90 +19.40 484.50 1995 ---- ---- ---- ---- 501.10 +19.30 481.80 2000 ---- ---- ---- ---- 498.30 +19.30 479.00 2005 ---- ---- ---- ---- 495.50 +19.20 476.30 2010 ---- ---- ---- ---- 492.70 +19.10 473.60 2015 ---- ---- ---- ---- 490.00 +19.10 470.90 2020 ---- ---- ---- ---- 487.20 +19.00 468.20 2025 ---- ---- ---- ---- 484.50 +19.00 465.50 2030 ---- ---- ---- ---- 481.70 +18.80 462.90 2035 ---- ---- ---- ---- 479.00 +18.80 460.20 2040 ---- ---- ---- ---- 476.30 +18.70 457.60 2045 ---- ---- ---- ---- 473.60 +18.60 455.00 2050 ---- ---- ---- ---- 471.00 +18.60 452.40 2055 ---- ---- ---- ---- 468.30 +18.60 449.70 2060 ---- ---- ---- ---- 465.60 +18.40 447.20 2065 ---- ---- ---- ---- 463.00 +18.40 444.60 2070 ---- ---- ---- ---- 460.40 +18.40 442.00 2075 ---- ---- ---- ---- 457.70 +18.20 439.50 2080 ---- ---- ---- ---- 455.10 +18.20 436.90 2085 ---- ---- ---- ---- 452.60 +18.20 434.40 2090 ---- ---- ---- ---- 450.00 +18.10 431.90 2095 ---- ---- ---- ---- 447.50 +18.10 429.40 2100 ---- ---- ---- ---- 444.90 +17.90 427.00 2105 ---- ---- ---- ---- 442.40 +17.90 424.50 2110 ---- ---- ---- ---- 439.90 +17.80 422.10 2115 ---- ---- ---- ---- 437.50 +17.80 419.70 2120 ---- ---- ---- ---- 435.00 +17.70 417.30 2125 ---- ---- ---- ---- 432.60 +17.60 415.00 2130 ---- ---- ---- ---- 430.20 +17.50 412.70 2135 ---- ---- ---- ---- 427.90 +17.50 410.40 2140 ---- ---- ---- ---- 425.50 +17.40 408.10 2145 ---- ---- ---- ---- 423.20 +17.40 405.80 2150 ---- ---- ---- ---- 420.90 +17.30 403.60 2155 ---- ---- ---- ---- 418.60 +17.20 401.40 2160 ---- ---- ---- ---- 416.40 +17.20 399.20 2165 ---- ---- ---- ---- 414.20 +17.10 397.10 2170 ---- ---- ---- ---- 412.00 +17.00 395.00 2175 ---- ---- ---- ---- 409.90 +17.00 392.90 2180 ---- ---- ---- ---- 407.80 +17.00 390.80 2185 ---- ---- ---- ---- 405.70 +16.90 388.80 2190 ---- ---- ---- ---- 403.70 +16.80 386.90 2195 ---- ---- ---- ---- 401.70 +16.80 384.90 2200 ---- ---- ---- ---- 399.70 +16.70 383.00 2205 ---- ---- ---- ---- 397.80 +16.70 381.10 2210 ---- ---- ---- ---- 395.90 +16.60 379.30 2215 ---- ---- ---- ---- 394.00 +16.50 377.50 2220 ---- ---- ---- ---- 392.20 +16.50 375.70 2225 ---- ---- ---- ---- 390.40 +16.40 374.00 2230 ---- ---- ---- ---- 388.70 +16.40 372.30 2235 ---- ---- ---- ---- 387.00 +16.30 370.70 2240 ---- ---- ---- ---- 385.30 +16.20 369.10 2245 ---- ---- ---- ---- 383.70 +16.20 367.50 2250 ---- ---- ---- ---- 382.10 +16.10 366.00 2255 ---- ---- ---- ---- 380.50 +16.00 364.50 2260 ---- ---- ---- ---- 379.00 +16.00 363.00 2265 ---- ---- ---- ---- 377.50 +15.90 361.60 2270 ---- ---- ---- ---- 376.10 +15.90 360.20 2275 ---- ---- ---- ---- 374.60 +15.80 358.80 2280 ---- ---- ---- ---- 373.30 +15.80 357.50 2285 ---- ---- ---- ---- 371.90 +15.70 356.20 2290 ---- ---- ---- ---- 370.60 +15.70 354.90 2295 ---- ---- ---- ---- 369.30 +15.60 353.70 2300 ---- ---- ---- ---- 368.00 +15.50 352.50 2305 ---- ---- ---- ---- 366.80 +15.50 351.30 2310 ---- ---- ---- ---- 365.60 +15.50 350.10 2315 ---- ---- ---- ---- 364.40 +15.40 349.00 2320 ---- ---- ---- ---- 363.20 +15.30 347.90 2325 ---- ---- ---- ---- 362.10 +15.30 346.80 2330 ---- ---- ---- ---- 361.00 +15.20 345.80 2335 ---- ---- ---- ---- 359.90 +15.20 344.70 2340 ---- ---- ---- ---- 358.80 +15.10 343.70 2345 ---- ---- ---- ---- 357.80 +15.00 342.80 2350 ---- ---- ---- ---- 356.80 +15.00 341.80 2355 ---- ---- ---- ---- 355.80 +14.90 340.90 2360 ---- ---- ---- ---- 354.90 +15.00 339.90 2365 ---- ---- ---- ---- 353.90 +14.90 339.00 2370 ---- ---- ---- ---- 353.00 +14.80 338.20 2375 ---- ---- ---- ---- 352.10 +14.80 337.30 2380 ---- ---- ---- ---- 351.20 +14.70 336.50 2385 ---- ---- ---- ---- 350.30 +14.70 335.60 2390 ---- ---- ---- ---- 349.50 +14.70 334.80 2395 ---- ---- ---- ---- 348.60 +14.60 334.00 2400 ---- ---- ---- ---- 347.80 +14.60 333.20 2405 ---- ---- ---- ---- 347.00 +14.50 332.50 2410 ---- ---- ---- ---- 346.20 +14.50 331.70 2415 ---- ---- ---- ---- 345.40 +14.40 331.00 2420 ---- ---- ---- ---- 344.60 +14.30 330.30 2425 ---- ---- ---- ---- 343.90 +14.40 329.50 2430 ---- ---- ---- ---- 343.10 +14.30 328.80 2435 ---- ---- ---- ---- 342.40 +14.30 328.10 2440 ---- ---- ---- ---- 341.60 +14.10 327.50 2445 ---- ---- ---- ---- 340.90 +14.10 326.80 2450 ---- ---- ---- ---- 340.20 +14.10 326.10 2455 ---- ---- ---- ---- 339.50 +14.10 325.40 2460 ---- ---- ---- ---- 338.80 +14.00 324.80 2465 ---- ---- ---- ---- 338.10 +14.00 324.10 2470 ---- ---- ---- ---- 337.50 +14.00 323.50 2475 ---- ---- ---- ---- 336.80 +13.90 322.90 2480 ---- ---- ---- ---- 336.10 +13.80 322.30 2485 ---- ---- ---- ---- 335.50 +13.80 321.70 2490 ---- ---- ---- ---- 334.80 +13.70 321.10 2495 ---- ---- ---- ---- 334.20 +13.70 320.50 2500 ---- ---- ---- ---- 333.60 +13.70 319.90 2505 ---- ---- ---- ---- 333.00 +13.70 319.30 2510 ---- ---- ---- ---- 332.40 +13.70 318.70 2515 ---- ---- ---- ---- 331.80 +13.60 318.20 2520 ---- ---- ---- ---- 331.20 +13.60 317.60 2525 ---- ---- ---- ---- 330.60 +13.60 317.00 2530 ---- ---- ---- ---- 330.00 +13.50 316.50 2535 ---- ---- ---- ---- 329.40 +13.40 316.00 2540 ---- ---- ---- ---- 328.90 +13.50 315.40 2545 ---- ---- ---- ---- 328.30 +13.40 314.90 2550 ---- ---- ---- ---- 327.80 +13.40 314.40 2555 ---- ---- ---- ---- 327.20 +13.30 313.90 2560 ---- ---- ---- ---- 326.70 +13.30 313.40 2565 ---- ---- ---- ---- 326.20 +13.30 312.90 2570 ---- ---- ---- ---- 325.70 +13.30 312.40 2575 ---- ---- ---- ---- 325.10 +13.10 312.00 2580 ---- ---- ---- ---- 324.60 +13.10 311.50 2590 ---- ---- ---- ---- 323.70 +13.10 310.60 2600 ---- ---- ---- ---- 322.70 +13.00 309.70 2610 ---- ---- ---- ---- 321.80 +13.00 308.80 2620 ---- ---- ---- ---- 320.90 +12.90 308.00 2625 ---- ---- ---- ---- 320.40 +12.90 307.50 2630 ---- ---- ---- ---- 320.00 +12.90 307.10 2640 ---- ---- ---- ---- 319.10 +12.80 306.30 2650 ---- ---- ---- ---- 318.30 +12.70 305.60 2660 ---- ---- ---- ---- 317.50 +12.70 304.80 2675 ---- ---- ---- ---- 316.30 +12.60 303.70 2700 ---- ---- ---- ---- 314.50 +12.50 302.00 2725 ---- ---- ---- ---- 312.80 +12.30 300.50 2750 ---- ---- ---- ---- 311.30 +12.20 299.10 2775 ---- ---- ---- ---- 309.80 +12.00 297.80 2800 ---- ---- ---- ---- 308.50 +11.90 296.60 2825 ---- ---- ---- ---- 307.30 +11.80 295.50 2850 ---- ---- ---- ---- 306.30 +11.80 294.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28475 16045 562487 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 468 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 48 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 ---- ---- ---- ---- .10 UNCH .10 200 1500 ---- ---- ---- ---- .10 UNCH .10 561 1505 ---- ---- ---- ---- .10 UNCH .10 4 1510 ---- ---- ---- ---- .10 UNCH .10 19 1515 ---- ---- ---- ---- .10 UNCH .10 130 1520 ---- ---- ---- ---- .10 UNCH .10 6 1525 ---- ---- ---- ---- .10 UNCH .10 1 117 1530 ---- ---- ---- ---- .10 UNCH .10 105 1535 ---- ---- ---- ---- .10 UNCH .10 292 1540 ---- ---- ---- ---- .10 UNCH .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 3 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 ---- ---- ---- ---- .10 UNCH .10 2076 1605 ---- ---- ---- ---- .10 UNCH .10 89 1610 ---- ---- ---- ---- .10 UNCH .10 1 36 1615 ---- ---- ---- ---- .10 UNCH .10 1 61 1620 ---- ---- ---- ---- .10 UNCH .10 1039 1625 ---- ---- ---- ---- .10 UNCH .10 227 1630 ---- ---- ---- ---- .10 UNCH .10 1 112 1635 ---- ---- ---- ---- .10 UNCH .10 123 1640 ---- ---- ---- ---- .10 UNCH 20 .10 2 489 1645 ---- ---- ---- ---- .10 UNCH .10 1 62 1650 ---- ---- ---- ---- .10 UNCH .10 1069 1655 ---- ---- ---- ---- .10 UNCH .10 81 1660 ---- ---- ---- ---- .10 UNCH .10 110 1665 ---- ---- ---- ---- .10 -.10 .20 65 1670 ---- ---- ---- ---- .10 -.10 .20 2 150 1675 ---- ---- ---- ---- .10 -.10 .20 1 657 1680 .20 .20 .20 .20 .10 -.10 1 .20 1 2105 1685 ---- ---- ---- ---- .10 -.10 .20 259 1690 ---- ---- ---- ---- .10 -.10 .20 235 1695 ---- ---- ---- ---- .10 -.10 .20 309 1700 ---- ---- ---- ---- .10 -.10 2 .20 12 2673 1705 ---- ---- ---- ---- .10 -.10 .20 107 1710 ---- ---- ---- ---- .10 -.10 .20 1074 1715 ---- ---- ---- ---- .20 UNCH .20 171 1720 ---- ---- ---- ---- .20 UNCH .20 2 226 1725 .20 .20 .20 .20 .20 UNCH 9 .20 1 1858 1730 ---- ---- ---- ---- .20 -.10 .30 196 1735 ---- ---- ---- ---- .20 -.10 .30 111 1740 ---- ---- ---- ---- .20 -.10 .30 101 1745 ---- ---- ---- ---- .20 -.10 .30 66 1750 .30 .30 .30 .30 .20 -.10 27 .30 84 4197 1755 ---- ---- ---- ---- .30 UNCH .30 165 1760 .30 .30 .30 .30 .30 -.10 4 .40 1 507 1765 ---- ---- .30A .30A .30 -.10 .40 248 1770 ---- ---- ---- ---- .30 -.10 .40 2 236 1775 .40 .40 .40 .40 .30 -.10 4 .40 2 976 1780 ---- ---- .40A .40A .40 -.10 .50 391 1785 .40 .40 .40 .40 .40 -.10 2 .50 124 1790 .50 .50 .40A .40A .40 -.10 18 .50 2 515 1795 ---- ---- .50A .50A .40 -.20 .60 108 1800 .60 .60 .50 .50 .50 -.10 7 .60 7 4797 1805 ---- ---- .50A .50A .50 -.10 .60 223 1810 .60 .60 .40 .40 .50 -.20 3 .70 593 1815 ---- ---- .60A .60A .60 -.10 .70 1 429 1820 .60 .60 .60 .60 .60 -.20 4 .80 11 819 1825 ---- ---- .70A .70A .70 -.10 3 .80 2 7722 1830 .70 .70 .60 .60 .70 -.20 8 .90 3 1009 1835 .70 .70 .70 .70 .80 -.20 19 1.00 1 425 1840 ---- ---- .80A .80A .90 -.20 1.10 21 1371 1845 .90 .90 .80 .80 .90 -.30 3 1.20 4 277 1850 1.30 1.40B .90 .90 1.00 -.40 48 1.40 36 9942 1855 1.10 1.10 1.00 1.00 1.10 -.40 7 1.50 2 239 1860 1.20 1.20 1.10 1.20B 1.20 -.50 4 1.70 11 1248 1865 1.20 1.30 1.20 1.30 1.30 -.60 3 1.90 1 232 1870 1.40 1.40 1.40 1.40 1.50 -.70 25 2.20 11 934 1875 ---- 2.50B 1.60A 2.50B 1.60 -.80 11 2.40 133 2941 1880 1.90 2.80B 1.70A 1.70A 1.80 -.90 21 2.70 5 842 1885 ---- 3.20B 1.90A 1.90A 2.00 -1.10 3 3.10 13 295 1890 2.60 3.60B 2.00 2.20B 2.20 -1.30 22 3.50 8 894 1895 3.60 4.00B 2.30A 2.30A 2.40 -1.50 6 3.90 8 180 1900 4.20 4.60B 2.50 2.60 2.70 -1.70 103 4.40 122 6683 1905 3.30 5.10B 2.80A 2.90 3.00 -1.90 17 4.90 8 379 1910 5.10 5.80B 3.10A 3.20 3.40 -2.10 50 5.50 30 1002 1915 ---- 6.50B 3.50A 3.50A 3.70 -2.50 8 6.20 19 368 1920 6.50 7.40B 3.90 4.10B 4.20 -2.70 19 6.90 35 480 1925 7.40 8.30B 4.30A 4.50 4.70 -3.10 242 7.80 438 2788 1930 9.00 9.30B 4.80A 5.30B 5.20 -3.60 23 8.80 48 1071 1935 9.00 10.50B 5.30A 6.00B 5.80 -4.00 22 9.80 23 550 1940 10.40 11.70B 5.90 6.20A 6.50 -4.50 547 11.00 50 464 1945 ---- 13.10B 6.60A 13.10B 7.20 -5.00 46 12.20 397 577 1950 13.60 14.60 7.30A 8.00 8.00 -5.60 830 13.60 244 6701 1955 8.60 16.20B 8.20A 8.50A 8.90 -6.20 9 15.10 41 255 1960 15.80 18.00B 8.90 9.50A 9.90 -6.80 120 16.70 678 894 1965 11.20 19.80B 10.10A 10.90B 11.00 -7.50 18 18.50 8 495 1970 20.50 21.90B 11.20A 12.10B 12.20 -8.20 614 20.40 413 1408 1975 21.10 24.10B 12.50A 13.40B 13.50 -9.00 104 22.50 24 1852 1980 24.00 26.40B 13.80 14.50A 14.90 -9.80 115 24.70 231 767 1985 27.20 28.90B 15.30A 16.40B 16.50 -10.50 43 27.00 61 309 1990 29.00 31.50B 16.90A 17.80 18.20 -11.30 80 29.50 164 439 1995 31.80 34.20B 18.60A 20.10 20.10 -12.00 18 32.10 104 377 2000 34.50 37.10B 20.50A 21.40A 22.10 -12.80 217 34.90 187 4117 2005 35.20 40.10B 22.50A 23.40A 24.20 -13.60 22 37.80 3 663 2010 26.50 43.30B 24.60 26.30 26.50 -14.30 24 40.80 41 617 2015 32.60 46.60B 26.90A 26.90A 28.90 -15.00 10 43.90 2 71 2020 36.10 50.00B 29.30 30.40A 31.50 -15.70 451 47.20 778 2025 34.20 53.60B 31.90A 35.50B 34.20 -16.40 488 50.60 1 779 2030 38.70 57.20B 34.60A 34.60A 37.00 -17.10 29 54.10 1088 2035 ---- 60.90B 37.40A 60.90B 40.00 -17.70 1 57.70 36 2040 ---- 64.80B 40.30A 64.80B 43.10 -18.30 1 61.40 3 104 2045 48.80 68.70B 43.40A 43.40A 46.30 -18.90 1 65.20 87 2050 57.80 72.80B 46.60A 46.60A 49.60 -19.50 61 69.10 8 1485 2055 55.30 76.80B 49.80A 49.80A 53.00 -20.10 3 73.10 102 2060 59.90 81.00B 53.20A 53.20A 56.50 -20.70 3 77.20 49 2065 63.60 85.20B 56.70A 56.70A 60.10 -21.20 6 81.30 8 2070 ---- 89.60B 60.20A 89.60B 63.80 -21.70 85.50 28 2075 67.40 93.90B 63.90A 65.30A 67.50 -22.30 3 89.80 17 2080 ---- 98.40B 67.70A 98.40B 71.40 -22.80 94.20 17 2085 75.20 102.90B 71.50A 72.90A 75.30 -23.30 1 98.60 5 2090 ---- 107.40B 75.40A 107.40B 79.30 -23.70 2 103.00 14 2095 ---- 112.00B 79.40A 112.00B 83.30 -24.30 107.60 9 2100 ---- 116.60B 83.40A 116.60B 87.50 -24.60 1 112.10 2 26 2105 ---- 119.90B 87.50A 119.80B 91.60 -25.10 116.70 9 2110 ---- 124.60B 91.70A 124.50B 95.90 -25.50 121.40 6 2115 ---- 129.20B 95.90A 129.10B 100.20 -25.80 126.00 4 2120 ---- 133.90B 100.20A 133.80B 104.50 -26.20 130.70 11 2125 ---- 140.20B 104.60A 140.20B 108.90 -26.60 135.50 108 2130 ---- 143.60B 108.90A 143.50B 113.30 -26.90 140.20 15 2135 ---- 148.30B 113.40A 148.30B 117.80 -27.20 145.00 33 2140 ---- 153.10B 117.80A 153.10B 122.40 -27.40 149.80 16 2145 ---- 158.00B 122.40A 158.00B 126.90 -27.70 154.60 17 2150 ---- 164.30B 126.90A 164.30B 131.50 -28.00 159.50 25 2155 ---- 167.70B 131.50A 167.70B 136.10 -28.20 164.30 11 2160 ---- 172.50B 136.10A 172.50B 140.80 -28.40 169.20 12 2165 ---- 177.40B 141.90A 177.30B 145.50 -28.50 174.00 15 2170 ---- 182.30B 146.70A 182.30B 150.20 -28.70 178.90 12 2175 ---- 188.70B 150.20A 188.70B 154.90 -28.90 183.80 8 2180 ---- 192.10B 155.50A 192.10B 159.70 -29.00 188.70 2185 ---- 197.00B 160.90A 196.90B 164.40 -29.30 193.70 2 2190 ---- 201.90B 165.10A 201.90B 169.20 -29.40 198.60 2195 ---- 206.80B 170.40A 206.80B 174.00 -29.50 203.50 2 2200 ---- 213.40B 174.00A 213.40B 178.90 -29.50 208.40 66 2205 ---- 216.70B 179.40A 216.70B 183.70 -29.70 213.40 2210 ---- 221.70B 184.20A 221.50B 188.60 -29.70 218.30 2215 ---- 226.60B 189.00A 226.50B 193.40 -29.90 223.30 2220 ---- 231.60B 193.90A 231.50B 198.30 -29.90 228.20 2225 ---- 238.20B 198.20A 238.20B 203.20 -30.00 233.20 2230 ---- 241.50B 203.60A 241.50B 208.10 -30.00 238.10 2235 ---- 246.50B 208.50A 246.30B 213.00 -30.10 243.10 2240 ---- 251.50B 214.20A 251.50B 217.90 -30.20 248.10 1 2245 ---- 256.40B 219.10A 256.40B 222.80 -30.30 253.10 1 2250 ---- 263.10B 222.70A 263.10B 227.70 -30.30 258.00 3 2255 ---- 266.30B 228.80A 266.30B 232.60 -30.40 263.00 4 2260 ---- 271.30B 233.20A 271.30B 237.60 -30.40 268.00 2265 ---- 276.30B 238.00A 276.20B 242.50 -30.50 273.00 2270 ---- 281.30B 242.90A 281.30B 247.40 -30.50 277.90 2275 ---- 288.00B 247.40A 288.00B 252.40 -30.50 282.90 2 2280 ---- 291.10B 252.80A 291.10B 257.30 -30.60 287.90 2285 ---- 296.20B 257.90A 296.10B 262.20 -30.70 292.90 2290 ---- 301.10B 262.70A 301.10B 267.20 -30.70 297.90 2295 ---- 306.10B 267.80A 306.10B 272.10 -30.80 302.90 2300 ---- 312.90B 272.10A 312.90B 277.10 -30.70 307.80 27 2305 ---- 316.10B 277.70A 316.10B 282.10 -30.70 312.80 2310 ---- 321.10B 282.50A 320.60B 287.00 -30.80 317.80 2315 ---- 326.10B 287.60A 326.10B 292.00 -30.80 322.80 2320 ---- 331.10B 292.50A 330.40B 297.00 -30.80 327.80 2325 ---- 336.10B 297.00A 336.10B 301.90 -30.90 332.80 2330 ---- 341.10B 302.50A 341.10B 306.90 -30.90 337.80 2335 ---- 346.00B 307.50A 346.00B 311.90 -30.90 342.80 2340 ---- 351.00B 312.50A 350.80B 316.90 -30.90 347.80 2350 ---- 361.60B 321.80A 361.60B 326.80 -31.00 357.80 2360 ---- 371.00B 332.50A 371.00B 336.80 -31.00 367.80 2370 ---- 381.10B 342.40A 381.10B 346.80 -31.00 377.80 2375 ---- 386.10B 346.70A 386.10B 351.80 -31.00 382.80 5 2380 ---- 391.10B 352.40A 391.10B 356.80 -31.00 387.80 2390 ---- 401.00B 362.40A 400.40B 366.70 -31.10 397.80 2400 ---- 411.10B 371.70A 411.10B 376.70 -31.10 407.80 15 2410 ---- 421.00B 382.30A 420.80B 386.70 -31.10 417.80 2420 ---- 431.00B 392.30A 431.00B 396.70 -31.10 427.80 2425 ---- 436.10B 397.40A 435.60B 401.70 -31.10 432.80 2430 ---- 441.00B 402.40A 440.50B 406.70 -31.10 437.80 2440 ---- 451.00B 412.30A 451.00B 416.70 -31.10 447.80 2450 ---- 461.50B 422.30A 461.50B 426.70 -31.10 457.80 2475 ---- 486.10B 447.40A 486.10B 451.70 -31.10 482.80 2500 ---- 511.50B 472.40A 511.40B 476.70 -31.10 507.80 2525 ---- 536.10B 497.30A 536.10B 501.70 -31.10 532.80 2550 ---- 561.50B 522.40A 561.50B 526.70 -31.10 557.80 2575 ---- 586.00B 547.30A 585.50B 551.70 -31.10 582.80 2600 ---- 611.50B 572.30A 611.50B 576.70 -31.10 607.80 2625 ---- 636.10B 597.30A 636.10B 601.70 -31.10 632.80 2700 ---- 711.50B 672.40A 711.50B 676.70 -31.10 707.80 2850 ---- 861.50B 822.30A 861.50B 826.70 -31.10 857.80 2900 ---- 911.40B 872.30A 911.40B 876.70 -31.10 907.80 3000 ---- 1011.40B 972.30A 1011.40B 976.70 -31.10 1007.80 3100 ---- 1111.40B 1072.30A 1111.40B 1076.70 -31.10 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 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 2 1450 ---- ---- ---- ---- .10 UNCH .10 317 1460 ---- ---- ---- ---- .20 +.10 .10 1 41 1470 ---- ---- ---- ---- .20 +.10 .10 88 1475 ---- ---- ---- ---- .20 +.10 .10 3 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 1495 ---- ---- ---- ---- .20 +.10 .10 1500 ---- ---- ---- ---- .20 +.10 .10 45 1505 ---- ---- ---- ---- .20 +.10 .10 50 1510 ---- ---- ---- ---- .20 +.10 .10 32 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 +.10 .10 1 1525 ---- ---- ---- ---- .20 +.10 .10 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 5 1540 ---- ---- ---- ---- .20 UNCH .20 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .20 UNCH .20 45 1555 ---- ---- ---- ---- .20 UNCH .20 1 1560 ---- ---- ---- ---- .20 UNCH .20 115 1565 ---- ---- ---- ---- .20 UNCH .20 17 1570 ---- ---- ---- ---- .20 UNCH .20 4 1575 ---- ---- ---- ---- .20 UNCH .20 93 1580 .20 .20 .20 .20 .20 UNCH 1 .20 5 1585 ---- ---- ---- ---- .30 +.10 .20 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 24 1610 ---- ---- ---- ---- .30 UNCH .30 1 15 1615 .30 .30 .30 .30 .30 UNCH 19 .30 7 1620 ---- ---- ---- ---- .30 UNCH .30 41 1625 ---- ---- ---- ---- .30 UNCH .30 106 1630 ---- ---- ---- ---- .30 UNCH .30 11 1635 ---- ---- ---- ---- .30 -.10 .40 19 1640 ---- ---- ---- ---- .30 -.10 .40 28 1645 ---- ---- ---- ---- .30 -.10 .40 61 1650 ---- ---- ---- ---- .30 -.10 1 .40 142 1655 ---- ---- ---- ---- .30 -.10 .40 98 1660 .30 .30 .30 .30 .30 -.10 40 .40 2 31 1665 ---- ---- ---- ---- .30 -.10 .40 41 1670 ---- ---- .40A .40A .40 -.10 .50 19 1675 ---- ---- .40A .40A .40 -.10 .50 205 1680 ---- ---- ---- ---- .40 -.10 1 .50 7 89 1685 .40 .40 .40 .40 .40 -.10 30 .50 1 16 1690 .40 .40 .40 .40 .40 -.10 60 .50 29 1695 ---- ---- .50A .50A .40 -.20 .60 10 1700 .50 .50 .50 .50 .50 -.10 30 .60 199 1705 ---- ---- ---- ---- .50 -.10 .60 28 1710 .50 .50 .50 .50 .50 -.10 40 .60 51 1715 .50 .50 .50 .50 .60 -.10 60 .70 33 1720 ---- ---- .60A .60A .60 -.10 .70 1057 1725 .60 .60 .60 .60 .70 -.10 7 .80 7 1202 1730 ---- ---- .70A .70A .70 -.10 1 .80 1 83 1735 ---- ---- ---- ---- .70 -.10 .80 1 15 1740 ---- ---- .80A .80A .80 -.10 .90 317 1745 ---- ---- .80A .80A .80 -.10 2 .90 69 1750 ---- ---- .90A .90A .90 -.10 30 1.00 14 779 1755 ---- ---- .90A .90A 1.00 -.10 1.10 1 20 1760 .90 .90 .90 .90 1.00 -.10 5 1.10 2 524 1765 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 24 1770 1.00 1.00 1.00 1.10B 1.10 -.20 4 1.30 28 1775 1.10 1.20 1.10 1.20 1.20 -.20 7 1.40 3 1365 1780 1.20 1.20 1.20 1.20 1.30 -.20 5 1.50 3 107 1785 1.40 1.40 1.40 1.40 1.40 -.20 8 1.60 611 1790 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 63 1795 1.50 1.50 1.50 1.60B 1.60 -.30 1 1.90 4 70 1800 2.00 2.00 1.50 1.80 1.70 -.30 62 2.00 25 4276 1805 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 2 52 1810 2.30 2.30 1.90A 2.00 2.00 -.30 5 2.30 2 95 1815 2.10 2.10 2.10 2.10 2.10 -.40 2 2.50 1 37 1820 ---- ---- 2.20A 2.20A 2.30 -.40 1 2.70 7 263 1825 2.30 2.50 2.30 2.50 2.40 -.50 8 2.90 8 394 1830 2.50 2.50 2.50 2.60B 2.60 -.50 4 3.10 3 62 1835 ---- ---- 2.70A 2.70A 2.80 -.60 2 3.40 1 746 1840 ---- ---- 3.00A 3.00A 3.00 -.70 7 3.70 4 269 1845 3.10 3.20 3.10 3.30B 3.20 -.80 6 4.00 4 95 1850 4.20 4.20 3.40 3.50B 3.50 -.80 182 4.30 25 9301 1855 ---- ---- 3.70A 3.70A 3.70 -1.00 31 4.70 4 1088 1860 4.00 4.00 3.90A 4.00 4.00 -1.10 4 5.10 4 262 1865 4.30 5.60B 4.20A 4.20A 4.40 -1.10 12 5.50 5 78 1870 ---- 6.10B 4.60A 4.60A 4.70 -1.30 9 6.00 11 95 1875 6.60 6.60 4.90A 4.90A 5.10 -1.40 4 6.50 3 916 1880 ---- 7.20B 5.30A 5.30A 5.50 -1.50 2 7.00 145 297 1885 ---- 7.80B 5.70A 7.80B 5.90 -1.70 7.60 5 197 1890 6.00 8.50B 6.00 6.30 6.40 -1.90 11 8.30 8 274 1895 ---- 9.20B 6.70A 9.20B 6.90 -2.10 4 9.00 5 105 1900 9.80 10.00 7.10 7.70B 7.40 -2.40 107 9.80 55 4826 1905 8.00 10.90B 7.70A 7.90A 8.00 -2.60 11 10.60 7 569 1910 10.60 11.80B 8.30A 8.50 8.60 -2.90 31 11.50 125 256 1915 9.40 12.90B 9.00A 9.00A 9.30 -3.10 6 12.40 5 107 1920 10.00 13.90B 9.70 10.40B 10.00 -3.40 76 13.40 28 160 1925 14.20 15.00B 10.40A 10.70 10.80 -3.70 38 14.50 8 785 1930 16.00 16.30B 11.20A 11.50A 11.70 -3.90 73 15.60 17 518 1935 12.40 17.60B 12.00A 13.00B 12.60 -4.30 8 16.90 158 1940 14.00 18.90B 13.00A 13.40A 13.50 -4.70 19 18.20 12 99 1945 14.10 20.50B 14.00A 15.10B 14.60 -5.00 8 19.60 339 1950 21.60 22.10B 15.00 16.20B 15.70 -5.40 134 21.10 19 2816 1955 ---- 23.70B 16.10A 23.70B 16.90 -5.80 2 22.70 71 1960 18.30 25.50B 17.30A 18.00B 18.10 -6.30 96 24.40 76 944 1965 ---- 27.40B 18.60A 27.40B 19.50 -6.60 3 26.10 1 197 1970 28.30 29.30B 20.00A 20.00A 20.90 -7.10 30 28.00 54 98 1975 22.80 31.40B 21.40 23.10B 22.40 -7.50 24 29.90 27 211 1980 24.70 33.50B 22.90A 23.80B 24.00 -8.00 21 32.00 58 188 1985 33.50 35.80B 24.50A 24.50A 25.70 -8.40 10 34.10 7 191 1990 35.30 38.10B 26.20A 27.30B 27.40 -9.00 17 36.40 17 109 1995 39.10 40.50B 28.00A 28.00A 29.30 -9.40 1 38.70 10 110 2000 34.40 43.10B 29.80A 30.40A 31.20 -10.00 227 41.20 20 1383 2005 ---- 45.70B 31.70A 45.70B 33.30 -10.40 43.70 96 2010 46.30 48.40B 33.80A 33.80A 35.40 -10.90 11 46.30 3 291 2015 36.70 51.20B 35.90A 38.60B 37.60 -11.40 8 49.00 4 197 2020 40.00 54.10B 38.10A 40.90B 39.90 -11.90 2 51.80 234 2025 48.10 57.10B 40.40A 43.40B 42.30 -12.40 7 54.70 1 1003 2030 ---- 60.10B 42.80A 60.10B 44.80 -12.90 57.70 5 123 2035 48.30 63.30B 45.30A 45.30A 47.30 -13.40 1 60.70 1 94 2040 51.50 66.50B 47.90A 47.90A 50.00 -13.90 15 63.90 15 154 2045 ---- 69.80B 50.50A 69.80B 52.70 -14.40 1 67.10 3 29 2050 63.20 73.20B 53.20A 55.20B 55.60 -14.80 10 70.40 12 1029 2055 ---- 76.70B 56.00A 76.70B 58.50 -15.20 73.70 1 113 2060 62.50 80.20B 59.00A 59.00A 61.50 -15.70 81 77.20 79 247 2065 63.40 83.80B 61.90A 61.90A 64.50 -16.20 4 80.70 6 110 2070 69.00 87.50B 65.00A 71.10B 67.70 -16.60 6 84.30 2 72 2075 ---- 91.20B 68.10A 91.20B 70.90 -17.00 87.90 5 260 2080 73.80 95.00B 71.30A 75.60B 74.20 -17.40 4 91.60 18 2085 ---- 98.80B 74.60A 98.80B 77.50 -17.90 95.40 8 2090 79.70 102.80B 77.90A 77.90A 80.90 -18.40 5 99.30 10 2095 ---- 106.70B 81.40A 106.70B 84.40 -18.70 1 103.10 10 2100 ---- 110.80B 84.80A 110.80B 88.00 -19.10 20 107.10 107 2105 ---- 114.80B 88.40A 114.80B 91.60 -19.50 111.10 17 2110 ---- 119.00B 92.00A 119.00B 95.30 -19.80 115.10 14 2115 ---- 123.10B 95.60A 123.10B 99.00 -20.20 119.20 12 2120 ---- 127.30B 99.30A 127.30B 102.80 -20.60 2 123.40 10 2125 ---- 131.60B 103.10A 131.60B 106.60 -20.90 127.50 11 2130 ---- 135.90B 106.90A 135.90B 110.50 -21.30 131.80 2 2135 ---- 140.20B 110.80A 140.20B 114.40 -21.60 136.00 6 2140 ---- 144.60B 114.70A 144.60B 118.40 -21.90 140.30 2145 ---- 149.00B 118.70A 149.00B 122.40 -22.30 144.70 4 2150 ---- 153.40B 122.70A 153.40B 126.50 -22.50 149.00 9 2155 ---- 157.90B 126.70A 157.90B 130.60 -22.90 153.50 2 2160 ---- 162.30B 130.80A 162.30B 134.70 -23.20 157.90 6 2165 ---- 166.90B 135.00A 166.90B 138.90 -23.50 162.40 7 2170 ---- 171.40B 139.10A 171.40B 143.10 -23.70 166.80 5 2175 ---- 176.00B 143.30A 176.00B 147.30 -24.10 171.40 22 2180 ---- 180.60B 147.60A 180.60B 151.60 -24.30 175.90 2185 ---- 185.20B 151.90A 185.20B 155.90 -24.60 180.50 2190 ---- 189.80B 156.20A 189.80B 160.30 -24.80 185.10 2195 ---- 194.40B 160.50A 194.40B 164.70 -25.00 189.70 4 2200 ---- 199.10B 164.90A 199.10B 169.10 -25.20 194.30 47 2205 ---- 202.30B 169.30A 202.30B 173.50 -25.50 199.00 2 2210 ---- 207.00B 173.70A 206.80B 178.00 -25.70 203.70 11 2215 ---- 211.70B 178.20A 211.70B 182.40 -26.00 208.40 1 2220 ---- 216.40B 182.70A 216.30B 186.90 -26.20 213.10 2225 ---- 222.70B 187.20A 222.70B 191.50 -26.30 217.80 18 2230 ---- 225.90B 191.70A 225.80B 196.00 -26.60 222.60 2 2235 ---- 230.70B 196.20A 230.70B 200.60 -26.70 227.30 2 2240 ---- 235.40B 200.80A 235.20B 205.20 -26.90 232.10 2 2245 ---- 240.30B 205.40A 240.30B 209.80 -27.10 236.90 3 2250 ---- 246.60B 210.00A 246.60B 214.40 -27.30 241.70 7 2255 ---- 249.90B 214.60A 249.90B 219.00 -27.50 246.50 2 2260 ---- 254.70B 219.30A 254.60B 223.70 -27.60 251.30 1 2265 ---- 259.60B 223.90A 259.60B 228.40 -27.70 256.10 1 2270 ---- 264.40B 229.80A 264.40B 233.10 -27.80 260.90 1 2275 ---- 270.80B 233.30A 270.80B 237.80 -28.00 265.80 8 2280 ---- 274.10B 239.20A 274.10B 242.50 -28.10 270.60 6 2290 ---- 283.80B 248.70A 283.70B 252.00 -28.40 280.40 11 2300 ---- 295.20B 256.90A 295.20B 261.50 -28.60 290.10 3 2310 ---- 303.40B 267.80A 303.40B 271.10 -28.80 299.90 2320 ---- 313.20B 277.40A 313.20B 280.70 -29.00 309.70 2 2325 ---- 319.80B 280.90A 319.80B 285.50 -29.10 314.60 2330 ---- 323.00B 287.00A 323.00B 290.30 -29.20 319.50 2340 ---- 332.90B 296.70A 332.90B 300.00 -29.40 329.40 2350 ---- 344.50B 305.10A 344.50B 309.70 -29.60 339.30 2360 ---- 352.50B 316.10A 352.50B 319.40 -29.70 349.10 2370 ---- 362.40B 325.80A 362.40B 329.20 -29.80 359.00 2375 ---- 369.20B 329.40A 369.20B 334.10 -29.90 364.00 2 2380 ---- 372.30B 335.70A 372.30B 339.00 -29.90 368.90 2400 ---- 394.10B 353.90A 394.10B 358.60 -30.20 388.80 11 2425 ---- 418.90B 378.50A 418.90B 383.30 -30.40 413.70 2450 ---- 443.90B 403.20A 443.90B 408.00 -30.60 438.60 2475 ---- 467.00B 428.00A 466.90B 432.80 -30.80 463.60 2500 ---- 491.90B 452.80A 491.10B 457.70 -30.90 488.60 1 2525 ---- 516.90B 477.70A 516.80B 482.60 -31.00 513.60 2550 ---- 541.90B 502.60A 541.80B 507.50 -31.10 538.60 2575 ---- 566.80B 529.10A 566.80B 532.50 -31.10 563.60 2700 ---- 691.80B 653.20A 691.60B 657.50 -31.10 688.60 1 3000 ---- 991.60B 953.50A 991.50B 957.50 -31.10 988.60 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 UNCH .10 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 30 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1 3 1460 ---- ---- ---- ---- .20 UNCH .20 1 1 1470 ---- ---- ---- ---- .20 UNCH .20 10 1475 ---- ---- ---- ---- .20 UNCH .20 25 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 403 1495 ---- ---- ---- ---- .20 -.10 .30 7 1500 ---- ---- ---- ---- .20 -.10 .30 3704 1505 ---- ---- ---- ---- .20 -.10 .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 UNCH .30 1540 ---- ---- ---- ---- .30 UNCH .30 1545 ---- ---- ---- ---- .30 -.10 .40 19 1550 ---- ---- ---- ---- .30 -.10 .40 70 1555 ---- ---- ---- ---- .30 -.10 .40 2 1560 ---- ---- ---- ---- .40 UNCH .40 36 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- ---- ---- .40 UNCH .40 20 1575 ---- ---- ---- ---- .40 UNCH .40 187 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.10 .50 6 1595 ---- ---- ---- ---- .50 UNCH .50 242 1600 .50 .50 .50 .50 .50 UNCH 2 .50 1 839 1605 ---- ---- ---- ---- .50 -.10 .60 5 1610 ---- ---- ---- ---- .50 -.10 .60 1 1615 ---- ---- ---- ---- .50 -.10 .60 1 7 1620 ---- ---- ---- ---- .60 UNCH .60 14 1625 ---- ---- .60A .60A .60 -.10 .70 69 1630 ---- ---- ---- ---- .60 -.10 .70 36 1635 ---- ---- ---- ---- .60 -.10 1 .70 52 1640 ---- ---- ---- ---- .70 UNCH .70 205 1645 ---- ---- ---- ---- .70 -.10 .80 3 1650 ---- ---- ---- ---- .70 -.10 .80 415 1655 ---- ---- ---- ---- .80 UNCH .80 1 1660 ---- ---- ---- ---- .80 -.10 .90 19 1665 ---- ---- ---- ---- .90 UNCH .90 7 1670 ---- ---- .90A .90A .90 -.10 1.00 34 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 771 1680 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 16 1685 ---- ---- ---- ---- 1.10 UNCH 1.10 1690 ---- ---- 1.10A 1.10A 1.10 -.10 1 1.20 1 157 1695 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1700 1.30 1.30 1.20A 1.30 1.30 UNCH 36 1.30 2 831 1705 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 10 1710 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 16 1715 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 35 1720 1.40 1.50 1.40 1.50 1.60 UNCH 2 1.60 404 1725 ---- ---- 1.60A 1.60A 1.70 UNCH 1 1.70 1 190 1730 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 45 1735 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 118 1740 ---- ---- 1.90A 1.90A 2.00 -.10 1 2.10 8 55 1745 ---- ---- 2.00A 2.00A 2.10 -.10 1 2.20 146 1750 2.50 2.50 2.10 2.10 2.20 -.20 30 2.40 2 793 1755 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 27 1760 2.50 2.50 2.40A 2.40A 2.50 -.20 7 2.70 7 155 1765 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 22 1770 ---- ---- 2.60A 2.60A 2.80 -.20 1 3.00 1 761 1775 ---- ---- 2.80A 2.80A 2.90 -.30 3 3.20 6 1093 1780 3.40 3.40 3.00 3.10B 3.10 -.40 11 3.50 1 108 1785 ---- ---- 3.10A 3.10A 3.30 -.40 1 3.70 33 1790 ---- ---- 3.30A 3.30A 3.50 -.40 3 3.90 27 121 1795 ---- ---- 3.50A 3.50A 3.70 -.50 4 4.20 24 1800 4.30 4.30 3.50 3.90 3.90 -.60 39 4.50 17 2175 1805 ---- ---- 4.00A 4.00A 4.20 -.60 4.80 2 240 1810 ---- ---- 4.20A 4.20A 4.40 -.70 5.10 2 45 1815 ---- ---- 4.50A 4.50A 4.70 -.80 1 5.50 35 1820 ---- ---- 4.80A 4.80A 5.00 -.90 5.90 4 76 1825 ---- ---- 5.10A 5.10A 5.30 -1.00 6.30 52 1092 1830 ---- ---- 5.40A 5.40A 5.70 -1.00 2 6.70 1 1365 1835 ---- ---- 5.70A 5.70A 6.10 -1.10 2 7.20 1 73 1840 ---- ---- 6.10A 6.10A 6.40 -1.30 7.70 2 138 1845 ---- ---- 6.50A 6.50A 6.90 -1.40 1 8.30 1012 1850 8.80 8.80 6.90 7.40B 7.30 -1.50 210 8.80 7 1200 1855 8.40 8.40 7.40A 7.40A 7.80 -1.60 1 9.40 1 32 1860 ---- ---- 7.90A 7.90A 8.30 -1.80 2 10.10 346 1865 ---- ---- 8.40A 8.40A 8.80 -2.00 10.80 1 58 1870 ---- ---- 9.00A 9.00A 9.40 -2.10 11.50 12 250 1875 11.90 12.30B 9.60A 12.30B 10.00 -2.30 58 12.30 64 430 1880 ---- ---- 10.20A 10.20A 10.60 -2.50 13.10 1 49 1885 11.00 11.00 10.80A 10.80A 11.30 -2.70 1 14.00 115 1890 14.40 14.90B 11.60A 14.90B 12.10 -2.80 115 14.90 112 1895 ---- 16.00B 12.30A 12.30A 12.80 -3.10 2 15.90 2 1900 16.60 17.10B 13.00A 13.30 13.60 -3.30 31 16.90 1 1567 1905 ---- 18.30B 13.90A 13.90A 14.50 -3.50 1 18.00 140 1910 ---- 19.50B 14.80A 19.50B 15.40 -3.70 19.10 24 1915 ---- 20.80B 15.70A 20.80B 16.40 -3.90 20.30 175 1920 ---- 22.10B 16.70A 22.10B 17.40 -4.20 21.60 263 1925 18.30 23.60B 17.70A 18.80B 18.50 -4.40 94 22.90 80 1716 1930 ---- 25.20B 18.80A 25.20B 19.60 -4.80 24.40 112 1935 ---- 26.60B 20.00A 26.60B 20.80 -5.10 25.90 168 1940 ---- 28.30B 21.20A 28.30B 22.00 -5.50 1 27.50 50 257 1945 ---- 30.10B 22.50A 30.10B 23.40 -5.80 29.20 143 188 1950 24.40 31.90B 23.90A 24.00A 24.80 -6.20 769 31.00 9 1266 1955 ---- 33.80B 25.30A 33.80B 26.20 -6.60 32.80 30 1960 ---- 35.70B 26.80A 35.70B 27.70 -7.10 58 34.80 1 212 1965 ---- 37.80B 28.30A 37.80B 29.30 -7.40 36.70 513 1970 ---- 39.90B 29.90A 39.90B 31.00 -7.80 38.80 292 1975 33.20 42.10B 31.60A 32.30A 32.80 -8.10 92 40.90 1 535 1980 ---- 44.40B 33.30A 44.40B 34.60 -8.50 1 43.10 185 1985 ---- 46.90B 35.20A 46.90B 36.50 -8.90 45.40 277 1990 ---- 49.20B 37.10A 49.20B 38.50 -9.30 47.80 1 109 1995 ---- 51.70B 39.10A 51.70B 40.50 -9.70 50.20 123 2000 43.30 54.50B 41.10A 42.10B 42.70 -10.00 17 52.70 2 1187 2005 ---- 57.00B 43.20A 57.00B 44.90 -10.40 55.30 246 2010 ---- 59.80B 45.40A 59.80B 47.10 -10.80 36 57.90 417 2015 48.10 62.60B 47.70A 50.50B 49.50 -11.20 8 60.70 1 255 2020 52.60 65.60B 50.00A 50.00A 51.90 -11.60 109 63.50 10 125 2025 55.90 68.50B 52.40A 52.40A 54.40 -12.00 79 66.40 86 1332 2030 59.40 71.60B 54.90A 54.90A 57.00 -12.30 6 69.30 54 2035 58.30 74.60B 57.50A 57.50A 59.60 -12.70 1 72.30 77 2040 61.60 77.80B 60.10A 61.00A 62.30 -13.10 10 75.40 70 2045 ---- 81.00B 62.80A 81.00B 65.10 -13.50 78.60 100 2050 ---- 84.30B 65.50A 84.30B 67.90 -13.90 6 81.80 2 228 2055 ---- 87.70B 68.30A 87.70B 70.80 -14.20 85.00 39 2060 ---- 91.10B 71.20A 91.10B 73.80 -14.60 88.40 49 2065 ---- 94.60B 74.40A 94.60B 76.80 -15.00 91.80 17 2070 82.10 98.10B 77.40A 77.40A 79.90 -15.40 17 95.30 18 2075 ---- 101.70B 80.50A 101.70B 83.00 -15.80 98.80 154 2080 ---- 105.30B 83.60A 105.30B 86.20 -16.10 102.30 51 2085 ---- 109.00B 86.80A 109.00B 89.50 -16.50 106.00 8 2090 ---- 112.80B 90.10A 112.80B 92.80 -16.80 109.60 10 2095 ---- 116.60B 93.40A 116.60B 96.20 -17.20 113.40 7 2100 ---- 120.40B 96.70A 120.40B 99.60 -17.50 2 117.10 37 2105 ---- 124.30B 100.10A 124.30B 103.10 -17.90 6 121.00 11 2110 ---- 128.20B 103.60A 128.20B 106.60 -18.20 124.80 13 2115 ---- 132.20B 107.10A 132.20B 110.20 -18.50 128.70 3 2120 ---- 136.20B 110.70A 136.20B 113.80 -18.90 132.70 2 2125 ---- 140.20B 114.30A 140.20B 117.50 -19.20 136.70 8 2130 ---- 144.30B 118.00A 144.30B 121.20 -19.50 140.70 1 2135 ---- 148.50B 121.70A 148.50B 124.90 -19.90 144.80 2140 ---- 152.60B 125.40A 152.60B 128.70 -20.20 148.90 2 2145 ---- 156.80B 129.20A 156.80B 132.60 -20.40 153.00 4 2150 ---- 161.00B 133.20A 161.00B 136.50 -20.70 157.20 9 2155 ---- 165.30B 136.90A 165.30B 140.40 -21.00 161.40 1 2160 ---- 169.60B 140.80A 169.60B 144.30 -21.40 165.70 1 2165 ---- 173.90B 144.80A 173.90B 148.30 -21.60 169.90 2170 ---- 178.30B 148.80A 178.30B 152.40 -21.80 174.20 2175 ---- 182.60B 152.80A 182.60B 156.40 -22.10 8 178.50 19 2180 ---- 187.00B 157.00A 187.00B 160.50 -22.40 182.90 1 2185 ---- 191.40B 161.00A 191.40B 164.60 -22.70 187.30 2190 ---- 195.90B 165.20A 195.90B 168.80 -22.90 191.70 2195 ---- 200.40B 169.20A 200.40B 173.00 -23.10 196.10 2200 ---- 204.80B 173.40A 204.80B 177.20 -23.30 200.50 23 2205 ---- 209.40B 177.60A 209.40B 181.40 -23.60 205.00 1 2210 ---- 213.90B 181.90A 213.90B 185.70 -23.80 209.50 25 2215 ---- 218.40B 186.10A 218.40B 190.00 -24.00 214.00 2 2220 ---- 223.00B 190.40A 223.00B 194.30 -24.20 218.50 1 2225 ---- 227.60B 194.70A 227.60B 198.70 -24.40 223.10 9 2230 ---- 232.20B 199.10A 232.20B 203.10 -24.50 227.60 1 2235 ---- 236.80B 203.40A 236.80B 207.40 -24.80 232.20 3 2240 ---- 241.40B 207.80A 241.40B 211.90 -24.90 236.80 1 2245 ---- 246.10B 212.20A 246.10B 216.30 -25.10 241.40 1 2250 ---- 250.70B 216.60A 250.70B 220.70 -25.40 246.10 5 2255 ---- 255.40B 221.20A 255.40B 225.20 -25.50 250.70 1 2260 ---- 260.10B 225.70A 260.10B 229.70 -25.70 255.40 2265 ---- 263.40B 230.10A 263.30B 234.20 -25.90 260.10 2270 ---- 268.10B 234.70A 268.10B 238.70 -26.00 264.70 2 2275 ---- 274.30B 239.10A 274.30B 243.30 -26.10 269.40 1 2280 ---- 277.60B 243.70A 277.60B 247.90 -26.30 274.20 2290 ---- 287.00B 252.90A 287.00B 257.00 -26.60 283.60 78 2300 ---- 298.10B 262.10A 298.10B 266.30 -26.80 293.10 2 205 2310 ---- 306.10B 271.30A 306.10B 275.50 -27.20 302.70 2 2320 ---- 315.70B 280.70A 315.60B 284.90 -27.30 312.20 2325 ---- 322.10B 285.30A 322.10B 289.60 -27.40 317.00 6 2330 ---- 325.40B 289.90A 325.40B 294.30 -27.50 321.80 2340 ---- 335.10B 300.60A 335.10B 303.70 -27.80 331.50 2350 ---- 346.30B 308.90A 346.30B 313.20 -28.00 341.20 13 2360 ---- 354.40B 319.60A 354.40B 322.70 -28.20 350.90 2370 ---- 363.80B 329.00A 363.80B 332.20 -28.40 360.60 2375 ---- 370.70B 332.70A 370.70B 337.00 -28.50 365.50 2 2380 ---- 373.80B 338.70A 373.80B 341.80 -28.60 370.40 2400 ---- 395.20B 356.70A 395.20B 361.00 -28.90 389.90 4 2425 ---- 419.80B 380.80A 419.80B 385.20 -29.30 414.50 2 2450 ---- 444.50B 405.10A 444.50B 409.60 -29.60 439.20 18 2475 ---- 469.20B 429.50A 469.20B 434.00 -29.90 463.90 2500 ---- 494.10B 454.10A 494.10B 458.60 -30.20 488.80 50 2525 ---- 518.90B 478.60A 518.90B 483.30 -30.40 513.70 2550 ---- 543.80B 503.40A 543.80B 508.00 -30.60 538.60 2575 ---- 566.90B 528.10A 566.80B 532.80 -30.80 563.60 2600 ---- 591.80B 552.90A 591.80B 557.60 -31.00 588.60 3000 ---- 991.50B 953.80A 991.50B 957.50 -31.10 988.60 4000 ---- 1991.10B 1953.40A 1991.10B 1957.50 -31.10 1988.60 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .10 -.10 .20 60 1300 ---- ---- ---- ---- .10 -.10 .20 45 1325 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 -.10 .30 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 1 1450 ---- ---- ---- ---- .30 UNCH .30 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1500 ---- ---- ---- ---- .50 +.10 .40 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .60 +.10 .50 56 1530 ---- ---- ---- ---- .60 +.10 .50 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .70 +.10 .60 1519 1555 ---- ---- ---- ---- .70 +.10 .60 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .70 UNCH .70 1570 ---- ---- ---- ---- .80 +.10 .70 1575 ---- .80B ---- .80B .80 +.10 .70 30 1580 ---- ---- ---- ---- .80 UNCH .80 1585 ---- ---- ---- ---- .80 UNCH .80 1590 ---- ---- ---- ---- .90 +.10 .80 1 1595 ---- ---- ---- ---- .90 UNCH .90 1600 ---- ---- ---- ---- .90 UNCH .90 523 1605 ---- ---- .90A .90A 1.00 UNCH 1.00 1610 ---- ---- ---- ---- 1.00 UNCH 1.00 1615 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 8 1625 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 27 1630 ---- ---- ---- ---- 1.20 UNCH 1.20 1635 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1640 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1645 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1 1650 1.50 1.50 1.30A 1.50 1.40 -.10 29 1.50 3 705 1655 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1660 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 74 1665 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1670 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 26 1675 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 20 567 1680 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1 1685 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 2 1690 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 6 1695 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 2 1700 ---- ---- 2.20A 2.20A 2.30 -.10 74 2.40 3 451 1705 ---- ---- 2.30A 2.30A 2.40 -.20 1 2.60 10 1710 ---- ---- 2.40A 2.40A 2.60 -.10 2.70 10 1715 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 6 1720 ---- ---- 2.70A 2.70A 2.80 -.20 1 3.00 1 1 1725 ---- ---- 2.80A 2.80A 3.00 -.20 3.20 1 16 1730 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 1735 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 12 1740 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 2 158 1745 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 35 1750 ---- ---- 3.60A 3.60A 3.80 -.30 3 4.10 9 910 1755 ---- ---- 3.80A 3.80A 4.00 -.30 4.30 1760 ---- ---- 4.00A 4.00A 4.20 -.40 4.60 35 1765 ---- ---- 4.20A 4.20A 4.40 -.40 4.80 7 1770 4.40 4.40 4.40 4.60B 4.70 -.40 1 5.10 208 1775 ---- ---- 4.70A 4.70A 4.90 -.50 5.40 172 1780 ---- ---- 4.90A 4.90A 5.20 -.50 1 5.70 62 1785 ---- ---- 5.20A 5.20A 5.40 -.60 6.00 17 21 1790 5.80 5.80 5.50A 5.80 5.70 -.70 97 6.40 2 78 1795 ---- ---- 5.70A 5.70A 6.00 -.70 6.70 1 2 1800 6.30 6.30 6.00A 6.40B 6.30 -.80 104 7.10 1 1128 1805 6.90 6.90 6.40A 7.00B 6.70 -.80 1 7.50 1 1810 ---- ---- 6.70A 6.70A 7.00 -.90 2 7.90 9 1815 ---- ---- 7.10A 7.10A 7.40 -1.00 8.40 1 1820 7.90 7.90 7.50A 7.90 7.80 -1.00 2 8.80 110 1825 ---- ---- 7.90A 7.90A 8.20 -1.10 9.30 8 96 1830 8.40 8.40 8.30A 8.70B 8.60 -1.30 155 9.90 324 1835 ---- ---- 8.80A 8.80A 9.10 -1.30 10.40 14 1840 ---- ---- 9.30A 9.30A 9.60 -1.40 11.00 730 1845 ---- ---- 9.80A 9.80A 10.10 -1.50 11.60 51 1850 ---- ---- 10.30A 10.30A 10.60 -1.70 150 12.30 630 1855 ---- ---- 10.90A 10.90A 11.20 -1.80 13.00 1 75 1860 ---- ---- 11.50A 11.50A 11.80 -1.90 13.70 41 1865 ---- ---- 12.10A 12.10A 12.40 -2.10 14.50 1870 ---- 15.40B 12.80A 12.80A 13.10 -2.20 15.30 2 1875 ---- 16.20B 13.50A 13.50A 13.80 -2.30 1 16.10 173 1880 ---- 17.10B 14.20A 14.20A 14.50 -2.50 17.00 259 1885 15.30 18.10B 15.00A 15.00A 15.30 -2.70 30 18.00 5 1890 ---- 19.20B 15.80A 15.80A 16.10 -2.80 18.90 26 1895 ---- 20.20B 16.60A 16.60A 17.00 -3.00 20.00 42 1900 ---- 21.40B 17.40A 17.40A 17.80 -3.30 89 21.10 408 1905 ---- 22.50B 18.40A 18.40A 18.80 -3.40 22.20 26 1910 ---- 23.80B 19.30A 23.80B 19.80 -3.60 90 23.40 104 1915 ---- 25.10B 20.30A 25.10B 20.80 -3.80 24.60 231 1920 ---- 26.50B 21.40A 26.50B 21.90 -4.00 25.90 35 1925 ---- 27.80B 22.50A 27.80B 23.00 -4.30 1 27.30 1 63 1930 ---- 29.30B 23.60A 29.30B 24.20 -4.50 28.70 1 230 1935 25.50 30.90B 24.80A 24.80A 25.40 -4.80 7 30.20 702 1940 ---- 32.50B 26.00A 32.50B 26.70 -5.10 31.80 1 23 1945 ---- 34.00B 27.40A 34.00B 28.00 -5.40 33.40 17 1950 29.00 35.90B 28.70A 28.80A 29.40 -5.60 108 35.00 3 980 1955 ---- 37.60B 30.10A 37.60B 30.80 -6.00 36.80 7 34 1960 ---- 39.50B 31.50A 39.50B 32.40 -6.20 38.60 16 1965 ---- 41.40B 33.00A 41.40B 33.90 -6.60 40.50 35 1970 35.90 43.40B 34.60A 36.50B 35.60 -6.80 7 42.40 100 1975 37.50 45.50B 36.30A 36.30A 37.20 -7.20 3 44.40 82 1980 40.50 47.60B 38.00A 38.00A 39.00 -7.50 1 46.50 3 25 1985 ---- 49.80B 39.70A 49.80B 40.80 -7.80 48.60 96 1990 ---- 52.10B 41.50A 52.10B 42.70 -8.10 50.80 174 1995 ---- 54.40B 43.40A 54.40B 44.60 -8.50 53.10 71 2000 55.20 56.80B 45.30A 46.80B 46.60 -8.80 45 55.40 594 2005 48.60 59.30B 47.40A 47.40A 48.70 -9.10 3 57.80 49 2010 ---- 61.80B 49.40A 61.80B 50.80 -9.50 60.30 96 2015 ---- 64.50B 51.60A 64.50B 53.00 -9.80 62.80 153 2020 ---- 67.20B 53.80A 67.20B 55.20 -10.20 65.40 22 2025 ---- 69.80B 56.00A 69.80B 57.60 -10.50 68.10 63 2030 ---- 72.60B 58.40A 72.60B 59.90 -10.90 15 70.80 2 6 2035 ---- 75.50B 60.70A 75.50B 62.40 -11.20 73.60 2 16 2040 ---- 78.30B 63.20A 78.30B 64.90 -11.50 76.40 15 2045 ---- 81.20B 65.70A 81.20B 67.40 -11.90 79.30 34 2050 69.00 84.30B 68.20A 71.10B 70.00 -12.30 200 82.30 25 458 2055 ---- 87.40B 70.80A 87.40B 72.70 -12.60 85.30 200 2060 ---- 90.50B 73.50A 90.50B 75.50 -12.90 88.40 92 2065 79.80 93.60B 76.20A 76.20A 78.20 -13.30 6 91.50 3 2070 ---- 96.90B 79.10A 96.90B 81.10 -13.60 94.70 34 2075 84.60 100.20B 81.90A 85.20B 84.00 -13.90 2 97.90 33 2080 91.70 103.50B 84.80A 84.80A 87.00 -14.20 1 101.20 15 2085 ---- 106.90B 87.70A 106.90B 90.00 -14.50 104.50 5 2090 ---- 110.30B 90.90A 110.30B 93.00 -14.90 107.90 4 2095 ---- 113.80B 94.00A 113.80B 96.20 -15.10 111.30 4 2100 ---- 117.40B 97.10A 117.40B 99.30 -15.50 2 114.80 52 2105 ---- 121.00B 100.30A 121.00B 102.50 -15.80 118.30 4 2110 ---- 124.60B 103.50A 124.60B 105.80 -16.10 121.90 94 2115 ---- 128.20B 106.70A 128.20B 109.10 -16.40 125.50 22 2120 ---- 132.00B 110.00A 132.00B 112.50 -16.60 129.10 30 2125 ---- 135.70B 113.40A 135.70B 115.90 -16.90 132.80 6 2130 ---- 139.50B 116.80A 139.50B 119.30 -17.30 136.60 6 2135 ---- 143.30B 120.20A 143.30B 122.80 -17.50 140.30 18 2140 ---- 147.20B 123.70A 147.20B 126.40 -17.70 144.10 2145 ---- 151.10B 127.20A 151.10B 129.90 -18.10 148.00 1 2150 ---- 155.10B 130.80A 155.10B 133.50 -18.40 151.90 13 2155 ---- 159.00B 134.40A 159.00B 137.20 -18.60 155.80 2160 ---- 163.00B 138.00A 163.00B 140.90 -18.80 159.70 2165 ---- 167.10B 141.70A 167.10B 144.60 -19.10 163.70 3 2170 ---- 171.10B 145.40A 171.10B 148.30 -19.40 167.70 4 2175 ---- 175.20B 149.20A 175.20B 152.10 -19.70 171.80 1 2180 ---- 179.30B 153.00A 179.30B 156.00 -19.90 175.90 2185 ---- 183.50B 156.80A 183.50B 159.80 -20.20 180.00 2190 ---- 187.70B 160.60A 187.70B 163.70 -20.40 184.10 1 2195 ---- 191.90B 164.50A 191.90B 167.60 -20.70 188.30 2200 ---- 196.10B 168.40A 196.10B 171.60 -20.80 192.40 56 2205 ---- 200.40B 172.40A 200.40B 175.60 -21.10 196.70 2210 ---- 204.60B 176.30A 204.60B 179.60 -21.30 200.90 2215 ---- 208.90B 180.30A 208.90B 183.60 -21.60 205.20 2220 ---- 213.30B 184.40A 213.30B 187.70 -21.70 209.40 2225 ---- 217.60B 188.40A 217.60B 191.70 -22.00 213.70 3 2230 ---- 222.00B 192.50A 222.00B 195.90 -22.20 218.10 2235 ---- 226.40B 196.80A 226.40B 200.00 -22.40 222.40 2240 ---- 230.80B 200.80A 230.80B 204.20 -22.60 226.80 2245 ---- 235.20B 205.00A 235.20B 208.40 -22.80 231.20 2250 ---- 239.70B 209.30A 239.70B 212.60 -23.00 235.60 14 2255 ---- 244.20B 213.40A 244.20B 216.80 -23.20 240.00 2260 ---- 248.70B 217.60A 248.70B 221.10 -23.40 244.50 13 2265 ---- 253.20B 222.00A 253.20B 225.40 -23.50 248.90 1 2270 ---- 257.70B 226.10A 257.70B 229.70 -23.70 253.40 2 2275 ---- 262.20B 230.40A 262.20B 234.00 -23.90 257.90 3 2280 ---- 266.70B 234.90A 266.70B 238.30 -24.10 262.40 1 2285 ---- 271.30B 239.10A 271.30B 242.70 -24.30 267.00 2290 ---- 275.90B 243.60A 275.90B 247.10 -24.40 271.50 2 2300 ---- 285.10B 252.20A 285.10B 255.90 -24.80 280.70 23 2310 ---- 294.30B 261.10A 294.30B 264.80 -25.10 289.90 1 2320 ---- 303.60B 270.00A 303.60B 273.70 -25.40 299.10 5 2325 ---- 308.30B 274.50A 308.30B 278.20 -25.50 303.70 10 2330 ---- 313.00B 279.00A 313.00B 282.70 -25.70 308.40 14 2340 ---- 322.40B 288.00A 322.40B 291.80 -25.90 317.70 19 2350 ---- 331.80B 297.10A 331.80B 300.90 -26.20 327.10 21 2360 ---- 339.80B 306.30A 339.80B 310.10 -26.40 336.50 26 2370 ---- 349.20B 315.60A 349.20B 319.30 -26.70 346.00 37 2375 ---- 355.50B 320.10A 355.50B 323.90 -26.80 350.70 43 2380 ---- 358.70B 324.80A 358.70B 328.60 -26.90 355.50 25 2390 ---- 368.30B 334.00A 368.30B 337.90 -27.10 365.00 2400 ---- 379.40B 343.50A 379.40B 347.30 -27.30 374.60 98 2425 ---- 403.50B 367.00A 403.50B 370.80 -27.80 398.60 7 2450 ---- 427.80B 390.70A 427.80B 394.60 -28.20 422.80 7 2475 ---- 452.10B 414.60A 452.10B 418.50 -28.60 447.10 2 2490 ---- 465.10B 430.40A 465.00B 432.90 -28.80 461.70 2500 ---- 476.60B 438.60A 476.60B 442.60 -28.90 471.50 1 2525 ---- 501.10B 462.70A 501.10B 466.80 -29.20 496.00 2550 ---- 525.80B 487.10A 525.80B 491.10 -29.60 520.70 39 2575 ---- 550.50B 511.50A 550.50B 515.50 -29.80 545.30 3 2600 ---- 575.20B 536.00A 575.20B 540.10 -30.00 570.10 73 2750 ---- 723.40B 684.30A 723.40B 688.60 -31.20 719.80 3000 ---- 972.70B 935.40A 971.90B 938.60 -31.20 969.80 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 43 1225 ---- ---- ---- ---- .30 +.20 .10 1250 ---- .20B ---- ---- .30 +.20 .10 1275 ---- .20B ---- .20B .30 +.20 .10 50 1300 ---- .20B ---- .20B .30 +.20 .10 178 1325 ---- .20B ---- .20B .30 +.20 .10 75 1350 ---- .30B ---- .30B .40 +.20 .20 286 1375 ---- .30B ---- .30B .40 +.20 .20 16 1400 ---- .40B ---- .40B .40 +.10 .30 4002 1410 ---- ---- ---- ---- .40 +.10 .30 1420 ---- ---- ---- ---- .50 +.20 .30 1425 ---- .50B ---- .50B .50 +.20 .30 1430 ---- .40B ---- .40B .50 +.20 .30 1440 ---- ---- ---- ---- .50 +.10 .40 1450 ---- .60B ---- .60B .50 +.10 .40 168 1460 ---- ---- ---- ---- .50 UNCH .50 1 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- .60B ---- .60B .60 +.10 .50 130 1480 ---- ---- ---- ---- .60 +.10 .50 1490 ---- ---- ---- ---- .70 +.10 .60 1500 ---- .80B ---- .80B .70 +.10 .60 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .70 UNCH .70 1515 ---- .90B ---- .90B .80 +.10 .70 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- .90B ---- .90B .80 UNCH .80 10 1530 ---- ---- ---- ---- .90 +.10 .80 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- .90A .90A 1.00 UNCH 1.00 1550 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2002 1555 ---- 1.10B ---- ---- 1.10 +.10 1.00 1560 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 431 1565 ---- ---- ---- ---- 1.20 +.10 1.10 10 1570 ---- ---- ---- ---- 1.20 UNCH 1.20 1575 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 75 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1585 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1590 ---- ---- ---- ---- 1.40 UNCH 1.40 1595 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1600 1.70 1.70 1.70 1.70 1.60 +.10 23 1.50 114 1605 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 1610 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 1615 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1620 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1625 2.00 2.00 1.80A 2.00 2.00 +.10 5 1.90 1630 ---- ---- ---- ---- 2.10 +.10 2.00 1635 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1640 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 1645 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 7 1650 2.60 2.60 2.30A 2.60 2.50 UNCH 8 2.50 267 1655 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 1660 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1 1665 ---- ---- 2.70A 2.70A 2.90 UNCH 2.90 1670 ---- ---- 2.80A 2.80A 3.00 UNCH 3.00 1675 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 201 1680 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 1685 ---- ---- 3.20A 3.20A 3.40 -.10 3.50 1690 ---- ---- 3.40A 3.40A 3.60 -.10 3.70 10 1695 ---- ---- 3.50A 3.50A 3.70 -.20 3.90 1 1700 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 1195 1705 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 1710 ---- ---- 4.00A 4.00A 4.30 -.20 4.50 1 1715 ---- ---- 4.20A 4.20A 4.50 -.20 4.70 1720 ---- ---- 4.40A 4.40A 4.70 -.20 4.90 2 1725 ---- ---- 4.70A 4.70A 4.90 -.30 5.20 125 1730 ---- ---- 4.90A 4.90A 5.10 -.40 5.50 1735 ---- ---- 5.10A 5.10A 5.40 -.30 5.70 1740 ---- ---- 5.40A 5.40A 5.60 -.40 6.00 45 1745 ---- ---- 5.60A 5.60A 5.90 -.40 6.30 1750 ---- ---- 5.80A 5.80A 6.20 -.40 6.60 732 1755 ---- ---- 6.20A 6.20A 6.50 -.50 7.00 1 1760 ---- ---- 6.40A 6.40A 6.80 -.50 7.30 1765 ---- ---- 6.70A 6.70A 7.10 -.60 7.70 1770 ---- ---- 7.10A 7.10A 7.40 -.70 8.10 1 22 1775 ---- ---- 7.40A 7.40A 7.80 -.70 8.50 446 1780 ---- ---- 7.80A 7.80A 8.10 -.80 8.90 1 3 1785 ---- ---- 8.10A 8.10A 8.50 -.80 9.30 51 1790 ---- ---- 8.50A 8.50A 8.90 -.90 9.80 1 1795 ---- ---- 8.90A 8.90A 9.40 -.90 10.30 2 1800 ---- ---- 9.30A 9.30A 9.80 -1.00 10.80 1331 1805 ---- ---- 9.80A 9.80A 10.30 -1.00 11.30 1810 ---- ---- 10.30A 10.30A 10.70 -1.20 11.90 3 1815 ---- ---- 10.80A 10.80A 11.20 -1.30 12.50 1 1820 ---- ---- 11.30A 11.30A 11.80 -1.30 13.10 43 1825 ---- 13.80B 11.90A 11.90A 12.30 -1.40 13.70 15 409 1830 ---- ---- 12.40A 12.40A 12.90 -1.50 14.40 17 17 1835 ---- 15.20B 13.00A 13.00A 13.50 -1.60 15.10 66 1840 ---- 16.00B 13.70A 13.70A 14.20 -1.70 15.90 260 1845 ---- ---- 14.40A 14.40A 14.80 -1.90 16.70 1 1850 ---- 17.60B 15.00A 15.00A 15.50 -2.00 17.50 462 1855 ---- 18.40B 15.80A 15.80A 16.20 -2.10 18.30 3 1860 ---- 19.30B 16.50A 16.50A 17.00 -2.20 19.20 62 1865 ---- ---- 17.30A 17.30A 17.80 -2.40 20.20 23 1870 ---- 21.30B 18.20A 18.20A 18.60 -2.50 21.10 242 1875 ---- 22.50B 19.00A 19.00A 19.50 -2.70 22.20 563 1880 ---- 23.40B 19.90A 19.90A 20.40 -2.80 23.20 13 1885 ---- 24.60B 20.90A 20.90A 21.30 -3.00 66 24.30 117 1890 ---- 25.90B 21.80A 21.80A 22.30 -3.20 25.50 49 1895 ---- 27.00B 22.80A 22.80A 23.30 -3.40 26.70 1 39 1900 ---- 28.40B 23.80A 23.80A 24.30 -3.70 28.00 9 2280 1905 ---- 29.80B 24.90A 24.90A 25.40 -3.90 29.30 142 1910 ---- 31.20B 26.00A 26.00A 26.60 -4.10 30.70 58 1915 ---- 32.60B 27.20A 27.20A 27.80 -4.30 32.10 6 1920 ---- 34.20B 28.40A 28.40A 29.00 -4.60 33.60 100 1925 ---- 35.70B 29.70A 29.70A 30.30 -4.80 35.10 100 1930 ---- 37.30B 31.00A 31.00A 31.60 -5.10 36.70 2 1935 ---- 39.00B 32.20A 39.00B 33.00 -5.30 38.30 1940 ---- 40.80B 33.70A 40.80B 34.40 -5.60 40.00 20 41 1945 ---- 42.50B 35.20A 42.50B 35.90 -5.90 41.80 2 1950 ---- 44.40B 36.60A 44.40B 37.40 -6.20 5 43.60 379 1955 ---- 46.30B 38.10A 46.30B 39.00 -6.40 45.40 90 1960 ---- 48.30B 39.70A 48.30B 40.70 -6.70 47.40 76 1965 ---- 50.30B 41.40A 50.30B 42.40 -6.90 49.30 8 1970 ---- 52.40B 43.10A 52.40B 44.10 -7.30 51.40 67 1975 ---- 54.50B 44.90A 54.50B 45.90 -7.60 53.50 244 1980 ---- 56.70B 46.70A 56.70B 47.80 -7.80 55.60 2 1985 ---- 59.00B 48.60A 59.00B 49.70 -8.10 57.80 11 1990 51.00 61.30B 50.50A 51.00 51.70 -8.40 1 60.10 2 1995 ---- 63.70B 52.50A 63.70B 53.70 -8.70 62.40 2000 ---- 66.10B 54.50A 66.10B 55.80 -9.00 19 64.80 270 2005 ---- 68.60B 56.60A 68.60B 57.90 -9.30 67.20 2010 ---- 71.20B 58.90A 71.20B 60.10 -9.60 69.70 183 2015 ---- 73.80B 61.10A 73.80B 62.30 -10.00 72.30 1 2020 ---- 76.40B 63.40A 76.40B 64.60 -10.30 74.90 5 2025 ---- 79.20B 65.70A 79.20B 67.00 -10.50 77.50 120 2030 ---- 81.90B 68.10A 81.90B 69.40 -10.80 80.20 9 2035 ---- 84.70B 70.50A 84.70B 71.90 -11.10 83.00 20 2040 ---- 87.60B 72.90A 87.60B 74.40 -11.40 85.80 16 259 2045 ---- 90.60B 75.50A 90.60B 77.00 -11.70 88.70 5 2050 ---- 93.60B 77.90A 93.60B 79.60 -12.00 45 91.60 25 160 2055 ---- 96.60B 80.70A 96.60B 82.30 -12.30 94.60 1 2060 ---- 99.70B 83.40A 99.70B 85.10 -12.60 97.70 109 2065 ---- 102.80B 86.10A 102.80B 87.80 -12.90 100.70 25 2070 ---- 106.00B 88.80A 106.00B 90.70 -13.20 103.90 2 2075 ---- 109.20B 91.70A 109.20B 93.60 -13.40 107.00 131 2080 ---- 112.60B 94.60A 112.60B 96.50 -13.80 110.30 155 2085 ---- 115.90B 97.50A 115.90B 99.50 -14.00 113.50 2090 ---- 119.30B 100.50A 119.30B 102.60 -14.30 116.90 1 2095 ---- 122.70B 103.60A 122.70B 105.70 -14.50 120.20 94 2100 ---- 126.20B 106.70A 126.10B 108.80 -14.80 123.60 184 2105 ---- 129.70B 109.80A 129.60B 112.00 -15.10 127.10 2110 ---- 133.20B 113.00A 133.20B 115.20 -15.40 130.60 2115 ---- 136.80B 116.20A 136.80B 118.50 -15.60 134.10 2120 ---- 140.40B 119.40A 140.40B 121.80 -15.90 137.70 1 2125 ---- 144.10B 122.70A 144.10B 125.10 -16.20 141.30 3 2130 ---- 147.80B 126.10A 147.80B 128.50 -16.50 145.00 2135 ---- 151.50B 129.50A 151.50B 132.00 -16.60 148.60 1 2140 ---- 155.30B 132.90A 155.30B 135.50 -16.90 152.40 2145 ---- 159.10B 136.30A 159.10B 139.00 -17.10 156.10 2150 ---- 163.00B 139.80A 163.00B 142.50 -17.40 159.90 3 2155 ---- 166.80B 143.40A 166.80B 146.10 -17.70 163.80 2160 ---- 170.70B 147.00A 170.70B 149.70 -17.90 167.60 2165 ---- 174.70B 150.60A 174.70B 153.30 -18.20 171.50 2170 ---- 178.60B 154.20A 178.60B 157.00 -18.40 175.40 2175 ---- 182.60B 157.90A 182.60B 160.70 -18.70 179.40 3 2180 ---- 186.70B 161.60A 186.70B 164.50 -18.90 183.40 2185 ---- 190.70B 165.30A 190.70B 168.30 -19.10 187.40 2190 ---- 194.80B 169.10A 194.80B 172.10 -19.30 191.40 2195 ---- 198.90B 172.90A 198.90B 175.90 -19.60 195.50 2200 ---- 203.00B 176.70A 203.00B 179.80 -19.80 199.60 1 2205 ---- 207.20B 180.60A 207.20B 183.70 -20.00 203.70 2210 ---- 211.30B 184.50A 211.30B 187.60 -20.20 207.80 2215 ---- 215.50B 188.40A 215.50B 191.50 -20.50 212.00 2220 ---- 219.80B 192.40A 219.80B 195.50 -20.70 216.20 2225 ---- 224.00B 196.30A 224.00B 199.50 -20.90 220.40 1 2230 ---- 228.30B 200.30A 228.30B 203.50 -21.10 224.60 2235 ---- 232.60B 204.40A 232.60B 207.60 -21.30 228.90 2240 ---- 236.90B 208.40A 236.90B 211.70 -21.50 233.20 2245 ---- 241.20B 212.50A 241.20B 215.80 -21.60 237.40 2250 ---- 245.60B 216.60A 245.60B 219.90 -21.90 241.80 2255 ---- 249.90B 220.70A 249.90B 224.00 -22.10 246.10 2260 ---- 254.30B 224.80A 254.30B 228.20 -22.20 250.40 1 2265 ---- 258.70B 229.00A 258.70B 232.40 -22.40 254.80 2270 ---- 263.10B 233.20A 263.10B 236.60 -22.60 259.20 2275 ---- 267.60B 237.40A 267.60B 240.80 -22.80 263.60 1 2280 ---- 272.00B 241.60A 272.00B 245.00 -23.00 268.00 2285 ---- 276.50B 245.90A 276.50B 249.30 -23.10 272.40 2290 ---- 281.00B 250.10A 281.00B 253.60 -23.30 276.90 2300 ---- 290.00B 258.70A 290.00B 262.20 -23.60 285.80 51 2310 ---- 299.00B 267.40A 299.00B 270.90 -23.90 294.80 2320 ---- 308.20B 276.10A 308.20B 279.70 -24.20 303.90 1 2325 ---- 312.70B 280.50A 312.70B 284.10 -24.30 308.40 9 2330 ---- 317.30B 284.90A 317.30B 288.50 -24.50 313.00 1 2340 ---- 326.50B 293.70A 326.50B 297.30 -24.80 322.10 2350 ---- 335.80B 302.60A 335.80B 306.30 -25.00 331.30 19 2360 ---- 345.10B 311.60A 345.10B 315.30 -25.30 340.60 1 2370 ---- 354.40B 320.60A 354.40B 324.30 -25.60 349.90 4 2375 ---- 359.10B 325.10A 359.10B 328.80 -25.70 354.50 25 2380 ---- 363.80B 329.80A 363.80B 333.40 -25.80 359.20 12 2390 ---- 373.20B 338.80A 373.20B 342.50 -26.00 368.50 2400 ---- 382.60B 347.90A 382.60B 351.70 -26.20 377.90 2425 ---- 406.30B 371.00A 406.30B 374.80 -26.80 401.60 2450 ---- 430.30B 394.50A 430.30B 398.10 -27.30 425.40 2475 ---- 454.30B 417.90A 454.30B 421.70 -27.60 449.30 2500 ---- 478.50B 441.60A 478.50B 445.40 -28.00 473.40 2525 ---- 502.80B 465.60A 502.80B 469.30 -28.40 497.70 2550 ---- 527.20B 489.60A 527.20B 493.30 -28.70 522.00 8 2575 ---- 551.60B 513.70A 551.60B 517.40 -29.10 546.50 2650 ---- 625.50B 586.70A 625.50B 590.50 -29.90 620.40 10 3000 ---- 972.50B 935.60A 971.70B 938.60 -31.20 969.80 3500 ---- 1472.20B 1435.40A 1472.20B 1438.60 -31.20 1469.80 4000 ---- 1972.00B 1935.80A 1972.00B 1938.60 -31.20 1969.80 OG NOV23 Gold Option PUT 1225 ---- .20B ---- .20B .10 UNCH .10 1250 ---- .20B ---- .20B .10 UNCH .10 100 1275 ---- .20B ---- .20B .20 +.10 .10 1300 ---- .30B ---- .30B .20 +.10 .10 1325 ---- .40B ---- .40B .30 +.10 .20 50 1350 ---- .40B ---- .40B .30 +.10 .20 1409 1375 ---- .50B ---- .50B .40 +.10 .30 100 1400 ---- .60B ---- .60B .50 +.20 .30 25 1420 ---- .50B ---- .50B .60 +.20 .40 1425 ---- .70B ---- .70B .60 +.20 .40 93 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- .60B ---- .60B .60 +.10 .50 1450 ---- .80B ---- .80B .70 +.10 .60 1460 ---- .70B ---- ---- .80 +.20 .60 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- .90B ---- .90B .90 +.20 .70 70 1480 ---- .80B ---- ---- .90 +.20 .70 1490 ---- ---- ---- ---- 1.00 +.20 .80 1500 ---- 1.10B ---- 1.10B 1.00 +.10 .90 27 1510 ---- ---- ---- ---- 1.10 +.10 1.00 1515 ---- ---- ---- ---- 1.20 +.20 1.00 1520 ---- ---- ---- ---- 1.20 +.10 1.10 1525 1.30 1.30 1.30 1.30 1.30 +.20 30 1.10 50 1530 ---- ---- ---- ---- 1.30 +.10 1.20 4 1535 ---- ---- ---- ---- 1.40 +.20 1.20 1540 ---- ---- ---- ---- 1.40 +.10 1.30 1545 ---- ---- ---- ---- 1.50 +.20 1.30 1550 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 1555 ---- ---- ---- ---- 1.60 +.20 1.40 1560 ---- ---- ---- ---- 1.60 +.10 1.50 1565 ---- ---- ---- ---- 1.70 +.10 1.60 1570 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1575 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 18 1580 ---- ---- ---- ---- 1.90 +.10 1.80 1585 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1590 ---- ---- 1.90A 1.90A 2.10 +.10 2.00 1595 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 1600 ---- 2.30B 2.00A 2.00A 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 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 16 1630 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 1635 ---- ---- 2.80A 2.80A 3.00 UNCH 3.00 1640 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 1645 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1650 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 60 1655 ---- ---- 3.30A 3.30A 3.50 UNCH 3.50 1660 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 18 1665 ---- ---- 3.60A 3.60A 3.80 -.10 3.90 1670 4.00 4.00 3.80A 4.00 4.00 -.10 1 4.10 1675 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 1680 ---- ---- 4.10A 4.10A 4.30 -.20 4.50 1685 ---- ---- 4.30A 4.30A 4.50 -.20 4.70 1690 ---- ---- 4.50A 4.50A 4.70 -.20 4.90 4 1695 ---- ---- 4.70A 4.70A 4.90 -.20 5.10 1700 ---- ---- 4.90A 4.90A 5.10 -.30 5.40 59 1705 5.40 5.40 5.10A 5.40 5.40 -.20 1 5.60 1710 ---- ---- 5.30A 5.30A 5.60 -.30 5.90 1715 ---- ---- 5.50A 5.50A 5.80 -.30 6.10 1720 ---- ---- 5.80A 5.80A 6.10 -.30 6.40 1725 ---- ---- 6.00A 6.00A 6.40 -.30 6.70 1730 ---- ---- 6.30A 6.30A 6.60 -.40 7.00 1735 ---- ---- 6.60A 6.60A 6.90 -.50 7.40 1740 ---- ---- 7.00A 7.00A 7.20 -.50 7.70 1 1745 ---- ---- 7.20A 7.20A 7.60 -.40 8.00 1750 8.00 8.00 7.50A 7.50A 7.90 -.50 21 8.40 420 1755 ---- ---- 7.90A 7.90A 8.20 -.60 8.80 13 1760 ---- ---- 8.10A 8.10A 8.60 -.60 9.20 1765 ---- ---- 8.60A 8.60A 9.00 -.60 9.60 1 1770 ---- ---- 8.90A 8.90A 9.40 -.60 10.00 1775 ---- ---- 9.30A 9.30A 9.80 -.70 10.50 76 1780 ---- ---- 9.80A 9.80A 10.20 -.80 11.00 1 1785 ---- ---- 10.20A 10.20A 10.60 -.90 11.50 1 1790 ---- ---- 10.60A 10.60A 11.10 -.90 12.00 1 1795 ---- ---- 11.00A 11.00A 11.60 -.90 12.50 1800 ---- ---- 11.50A 11.50A 12.00 -1.10 13.10 361 1805 ---- ---- 12.10A 12.10A 12.60 -1.00 13.60 1 1810 ---- ---- 12.60A 12.60A 13.10 -1.10 14.20 1 1815 ---- ---- 13.10A 13.10A 13.70 -1.20 14.90 1 1820 ---- ---- 13.70A 13.70A 14.20 -1.30 15.50 1 1825 ---- ---- 14.30A 14.30A 14.80 -1.40 16.20 27 1830 ---- ---- 14.80A 14.80A 15.50 -1.40 16.90 1835 ---- ---- 15.60A 15.60A 16.10 -1.60 17.70 2 1840 ---- ---- 16.20A 16.20A 16.80 -1.70 18.50 1845 ---- ---- 16.90A 16.90A 17.50 -1.80 19.30 1 1850 ---- 20.20B 17.60A 17.60A 18.20 -1.90 20.10 11 42 1855 ---- ---- 18.40A 18.40A 19.00 -2.00 21.00 1 1860 ---- ---- 19.20A 19.20A 19.80 -2.10 21.90 1 1865 ---- ---- 20.00A 20.00A 20.60 -2.30 22.90 2 1870 ---- ---- 20.90A 20.90A 21.50 -2.40 23.90 2 1875 ---- 25.20B 21.80A 21.80A 22.40 -2.50 24.90 67 1880 ---- ---- 22.70A 22.70A 23.30 -2.70 26.00 2 1885 ---- ---- 23.70A 23.70A 24.30 -2.80 27.10 1 1890 ---- ---- 24.70A 24.70A 25.30 -3.00 28.30 1 1895 ---- ---- 25.70A 25.70A 26.30 -3.20 29.50 1 1900 ---- 31.10B 26.80A 26.80A 27.40 -3.30 30.70 200 1905 ---- 32.50B 27.90A 27.90A 28.50 -3.50 32.00 10 1910 ---- 33.80B 29.10A 29.10A 29.60 -3.70 33.30 29 1915 ---- 35.20B 30.30A 30.30A 30.80 -3.90 34.70 12 1920 ---- 36.70B 31.50A 31.50A 32.00 -4.20 36.20 1925 ---- 38.20B 32.80A 38.20B 33.30 -4.30 37.60 61 1930 ---- 39.80B 34.10A 34.10A 34.60 -4.60 39.20 2 1935 ---- 41.40B 35.40A 35.40A 35.90 -4.90 40.80 10 1940 ---- 43.10B 36.80A 36.80A 37.30 -5.10 42.40 100 50 1945 ---- 44.80B 38.20A 38.20A 38.80 -5.30 44.10 6 1950 ---- 46.50B 39.60A 46.50B 40.20 -5.60 45.80 90 1955 ---- 48.40B 41.10A 48.40B 41.80 -5.80 47.60 1960 ---- 50.20B 42.60A 50.20B 43.40 -6.00 49.40 1965 ---- 52.10B 44.20A 52.10B 45.00 -6.30 51.30 1970 48.00 54.10B 45.90A 45.90A 46.70 -6.50 1 53.20 9 1975 ---- 56.10B 47.60A 56.10B 48.40 -6.80 55.20 7 1980 ---- 58.20B 49.30A 58.20B 50.20 -7.00 57.20 105 1985 ---- 60.30B 51.10A 60.30B 52.00 -7.30 59.30 41 1990 ---- 62.50B 52.90A 62.50B 53.80 -7.70 61.50 7 1995 ---- 64.70B 54.80A 64.70B 55.80 -7.80 63.60 15 2000 ---- 67.00B 56.70A 67.00B 57.70 -8.20 65.90 264 2005 ---- 69.40B 58.70A 69.40B 59.80 -8.40 68.20 3 2010 ---- 71.70B 60.80A 71.70B 61.90 -8.60 70.50 121 2015 ---- 74.20B 62.90A 74.20B 64.00 -8.90 72.90 203 2020 ---- 76.70B 65.00A 76.70B 66.20 -9.10 75.30 2025 ---- 79.20B 67.20A 79.20B 68.40 -9.40 77.80 2030 ---- 81.80B 69.50A 81.80B 70.70 -9.70 80.40 8 2035 ---- 84.40B 71.80A 84.40B 73.00 -9.90 82.90 7 2040 ---- 87.10B 74.00A 87.10B 75.40 -10.20 85.60 2045 ---- 89.80B 76.50A 89.80B 77.80 -10.50 88.30 2 2050 ---- 92.60B 78.80A 92.60B 80.30 -10.70 2 91.00 59 2055 ---- 95.50B 81.30A 95.50B 82.80 -11.00 93.80 2060 ---- 98.30B 83.90A 98.30B 85.40 -11.30 96.70 3 2065 ---- 101.30B 86.40A 101.30B 88.00 -11.50 99.50 2070 ---- 104.30B 89.20A 104.30B 90.70 -11.80 102.50 151 2075 ---- 107.30B 91.70A 107.30B 93.40 -12.10 105.50 2080 ---- 110.40B 94.60A 110.40B 96.10 -12.40 108.50 1 2085 ---- 113.50B 97.30A 113.50B 98.90 -12.70 111.60 4 2090 ---- 116.60B 100.20A 116.60B 101.80 -12.90 114.70 2 2095 ---- 119.80B 102.90A 119.80B 104.70 -13.10 117.80 2100 ---- 123.10B 105.80A 123.10B 107.60 -13.40 121.00 2 2105 ---- 126.40B 108.80A 126.40B 110.60 -13.70 124.30 2110 ---- 129.70B 111.90A 129.70B 113.60 -14.00 127.60 2 2115 ---- 133.10B 115.00A 133.10B 116.70 -14.20 130.90 2120 ---- 136.50B 118.10A 136.50B 119.80 -14.50 134.30 1 2125 ---- 140.00B 121.20A 140.00B 123.00 -14.70 137.70 16 2130 ---- 143.40B 124.40A 143.40B 126.20 -14.90 141.10 2135 ---- 147.00B 127.50A 147.00B 129.40 -15.20 144.60 2140 ---- 150.60B 130.80A 150.60B 132.70 -15.50 148.20 2145 ---- 154.20B 134.10A 154.20B 136.00 -15.70 151.70 2150 ---- 157.80B 137.40A 157.80B 139.30 -16.00 155.30 2155 ---- 161.50B 140.70A 161.50B 142.70 -16.20 158.90 2160 ---- 165.20B 144.10A 165.20B 146.10 -16.50 162.60 1 2165 ---- 168.90B 147.50A 168.90B 149.60 -16.70 166.30 1 2170 ---- 172.70B 151.00A 172.70B 153.10 -16.90 170.00 2175 ---- 176.50B 154.50A 176.50B 156.60 -17.20 173.80 2180 ---- 180.30B 158.00A 180.30B 160.20 -17.40 177.60 2185 ---- 184.20B 161.60A 184.20B 163.80 -17.60 181.40 2190 ---- 188.10B 165.20A 188.10B 167.40 -17.80 185.20 2195 ---- 192.00B 168.80A 192.00B 171.00 -18.10 189.10 2200 ---- 195.90B 172.40A 195.90B 174.70 -18.30 193.00 2205 ---- 199.90B 176.10A 199.90B 178.40 -18.60 197.00 2210 ---- 203.90B 179.80A 203.90B 182.20 -18.70 200.90 2215 ---- 207.90B 183.60A 207.90B 186.00 -18.90 204.90 2220 ---- 211.90B 187.30A 211.90B 189.80 -19.10 208.90 2225 ---- 216.00B 191.10A 216.00B 193.60 -19.40 213.00 2230 ---- 220.10B 195.00A 220.10B 197.50 -19.50 217.00 2235 ---- 224.20B 198.80A 224.20B 201.30 -19.80 221.10 2240 ---- 228.40B 202.70A 228.40B 205.30 -19.90 225.20 2245 ---- 232.50B 206.60A 232.50B 209.20 -20.10 229.30 2250 ---- 236.70B 210.50A 236.70B 213.10 -20.40 233.50 1 2255 ---- 240.90B 214.50A 240.90B 217.10 -20.50 237.60 2260 ---- 245.10B 218.50A 245.10B 221.10 -20.70 241.80 2265 ---- 249.30B 222.40A 249.30B 225.20 -20.80 246.00 1 2270 ---- 253.60B 226.50A 253.60B 229.20 -21.00 250.20 2275 ---- 257.90B 230.50A 257.90B 233.30 -21.20 254.50 6 2280 ---- 262.20B 234.60A 262.20B 237.40 -21.30 258.70 2285 ---- 266.50B 238.70A 266.50B 241.50 -21.50 263.00 2290 ---- 270.80B 242.80A 270.80B 245.60 -21.70 267.30 2295 ---- 275.10B 246.90A 275.10B 249.70 -21.90 271.60 2300 ---- 279.50B 251.00A 279.50B 253.90 -22.00 275.90 2305 ---- 283.90B 255.20A 283.90B 258.10 -22.20 280.30 2310 ---- 288.30B 259.40A 288.30B 262.30 -22.30 284.60 2320 ---- 297.10B 267.80A 297.10B 270.80 -22.60 293.40 1 2325 ---- 301.50B 272.00A 301.50B 275.00 -22.80 297.80 1 2330 ---- 306.00B 276.30A 306.00B 279.30 -22.90 302.20 1 2340 ---- 314.90B 284.80A 314.90B 287.90 -23.20 311.10 1 2350 ---- 323.90B 293.40A 323.90B 296.50 -23.50 320.00 4 2360 ---- 333.00B 302.10A 333.00B 305.20 -23.80 329.00 2370 ---- 342.00B 310.90A 342.00B 314.00 -24.00 338.00 3 2375 ---- 346.60B 315.30A 346.60B 318.40 -24.20 342.60 6 2380 ---- 351.20B 319.70A 351.20B 322.80 -24.30 347.10 3 2390 ---- 360.30B 328.50A 360.30B 331.70 -24.50 356.20 2400 ---- 369.60B 337.40A 369.60B 340.60 -24.80 365.40 88 2410 ---- 378.80B 346.40A 378.80B 349.60 -25.00 374.60 2425 ---- 392.80B 359.90A 392.80B 363.10 -25.40 388.50 109 2450 ---- 416.20B 382.60A 416.20B 385.90 -25.80 411.70 5 2475 ---- 439.80B 405.60A 439.80B 408.90 -26.30 435.20 5 2500 ---- 463.50B 428.80A 463.50B 432.10 -26.80 458.90 1 2525 ---- 487.40B 452.20A 487.40B 455.50 -27.20 482.70 5 2550 ---- 511.40B 475.90A 511.40B 479.10 -27.60 506.70 12 2575 ---- 535.60B 499.50A 535.60B 502.80 -28.00 530.80 14 2600 ---- 559.90B 523.50A 559.90B 526.70 -28.30 555.00 2800 ---- 756.60B 717.90A 756.60B 721.40 -30.40 751.80 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 ---- ---- ---- ---- .20 +.10 .10 138 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 19 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 +.10 .10 46 1160 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- .20B ---- .20B .20 +.10 .10 1175 ---- .20B ---- .20B .20 +.10 .10 1180 ---- .20B ---- .20B .20 +.10 .10 3 1185 ---- .20B ---- .20B .20 +.10 .10 1190 ---- .20B ---- .20B .20 +.10 .10 1 1195 ---- .20B ---- .20B .30 +.20 .10 1200 ---- .20B ---- .20B .30 +.20 .10 597 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 1225 ---- .30B ---- .30B .30 +.10 .20 1230 ---- ---- ---- ---- .30 +.10 .20 1235 ---- ---- ---- ---- .30 +.10 .20 1240 ---- ---- ---- ---- .30 +.10 .20 1 1245 ---- ---- ---- ---- .30 +.10 .20 1250 ---- .30B ---- .30B .30 +.10 .20 135 1255 ---- ---- ---- ---- .40 +.20 .20 1260 ---- ---- ---- ---- .40 +.20 .20 1 1265 ---- ---- ---- ---- .40 +.20 .20 1270 ---- .30B ---- .30B .40 +.20 .20 1275 ---- .40B ---- .40B .40 +.10 .30 85 1280 ---- ---- ---- ---- .40 +.10 .30 3 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 1295 ---- ---- ---- ---- .40 +.10 .30 1300 ---- .40B ---- .40B .40 +.10 .30 230 1305 ---- ---- ---- ---- .50 +.20 .30 1310 ---- ---- ---- ---- .50 +.20 .30 1315 ---- ---- ---- ---- .50 +.20 .30 1320 ---- ---- ---- ---- .50 +.10 .40 1325 ---- .50B ---- .50B .50 +.10 .40 701 1330 ---- ---- ---- ---- .50 +.10 .40 1335 ---- ---- ---- ---- .50 +.10 .40 1340 ---- ---- ---- ---- .50 +.10 .40 1345 ---- ---- ---- ---- .50 +.10 .40 1350 ---- .60B ---- .60B .60 +.20 .40 2002 1355 ---- ---- ---- ---- .60 +.10 .50 1360 ---- ---- ---- ---- .60 +.10 .50 1365 ---- ---- ---- ---- .60 +.10 .50 1370 ---- ---- ---- ---- .60 +.10 .50 1375 ---- .70B ---- .70B .60 +.10 .50 733 1380 ---- ---- ---- ---- .70 +.20 .50 1 1385 ---- ---- ---- ---- .70 +.10 .60 1390 ---- ---- ---- ---- .70 +.10 .60 1395 ---- ---- ---- ---- .70 +.10 .60 1400 ---- .80B ---- .80B .70 +.10 .60 746 1405 ---- ---- ---- ---- .80 +.20 .60 1410 ---- ---- ---- ---- .80 +.10 .70 1415 ---- ---- ---- ---- .80 +.10 .70 1420 ---- ---- ---- ---- .80 +.10 .70 1425 ---- .90B ---- .90B .80 +.10 .70 1430 ---- ---- ---- ---- .90 +.10 .80 1435 ---- ---- ---- ---- .90 +.10 .80 1440 ---- 1.00B ---- 1.00B .90 +.10 .80 501 1445 ---- ---- ---- ---- 1.00 +.20 .80 1450 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1753 1455 ---- ---- ---- ---- 1.00 +.10 .90 1460 ---- ---- ---- ---- 1.10 +.20 .90 1465 ---- ---- ---- ---- 1.10 +.10 1.00 75 1470 ---- ---- ---- ---- 1.10 +.10 1.00 4 1475 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1485 ---- ---- ---- ---- 1.30 +.20 1.10 1490 ---- ---- ---- ---- 1.30 +.10 1.20 1495 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 614 1505 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1510 ---- ---- ---- ---- 1.50 +.10 1.40 25 1515 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1520 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1525 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1530 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1535 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 1540 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 3 1545 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1550 ---- 2.20B 1.90A 1.90A 2.10 +.10 2.00 3565 1555 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1560 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1565 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1570 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 3 1575 ---- 2.60B 2.40A 2.40A 2.50 UNCH 2.50 510 1580 ---- 2.70B 2.50A 2.50A 2.70 +.10 2.60 1 1585 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 1590 3.00 3.00 2.70A 3.00 2.90 +.10 2 2.80 5 1595 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1600 2.90 3.20 2.90 3.20 3.10 UNCH 7 3.10 1532 1605 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 1610 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 1615 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 1620 ---- ---- 3.50A 3.50A 3.70 UNCH 3.70 1625 ---- ---- 3.60A 3.60A 3.90 UNCH 3.90 211 1630 4.20 4.20 3.80A 4.20 4.00 -.10 19 4.10 43 1635 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 1640 ---- ---- 4.10A 4.10A 4.40 -.10 4.50 1 1645 ---- ---- 4.30A 4.30A 4.60 -.10 4.70 1650 ---- ---- 4.50A 4.50A 4.80 -.10 4.90 503 1655 ---- ---- 4.70A 4.70A 5.00 -.10 5.10 1 1660 ---- ---- 4.90A 4.90A 5.20 -.10 5.30 103 1665 ---- ---- 5.10A 5.10A 5.40 -.20 5.60 1670 ---- ---- 5.30A 5.30A 5.60 -.20 5.80 35 1675 ---- ---- 5.50A 5.50A 5.90 -.20 6.10 60 1680 ---- ---- 5.80A 5.80A 6.10 -.30 6.40 1685 ---- ---- 6.00A 6.00A 6.40 -.20 6.60 1690 ---- ---- 6.30A 6.30A 6.60 -.30 6.90 1695 ---- ---- 6.60A 6.60A 6.90 -.30 7.20 2 1700 ---- ---- 6.80A 6.80A 7.20 -.30 76 7.50 35 4411 1705 ---- ---- 7.20A 7.20A 7.50 -.40 7.90 4 1710 ---- ---- 7.50A 7.50A 7.80 -.40 8.20 103 1715 ---- ---- 7.80A 7.80A 8.10 -.40 8.50 2 1720 ---- ---- 8.10A 8.10A 8.50 -.40 8.90 3 1725 ---- ---- 8.40A 8.40A 8.80 -.50 9.30 282 1730 ---- ---- 8.70A 8.70A 9.20 -.50 9.70 7 1735 ---- ---- 9.10A 9.10A 9.50 -.60 10.10 3 1740 ---- ---- 9.40A 9.40A 9.90 -.60 10.50 1001 1745 ---- ---- 9.80A 9.80A 10.30 -.60 10.90 1 1750 ---- ---- 10.20A 10.20A 10.80 -.60 11.40 1132 1755 ---- ---- 10.70A 10.70A 11.20 -.60 11.80 1760 ---- ---- 11.10A 11.10A 11.70 -.60 12.30 7 1765 ---- ---- 11.50A 11.50A 12.10 -.70 12.80 150 1770 ---- ---- 12.00A 12.00A 12.60 -.80 13.40 33 1775 12.50 12.50 12.40 13.00B 13.10 -.80 6 13.90 1 582 1780 ---- ---- 13.00A 13.00A 13.60 -.90 14.50 15 1785 ---- ---- 13.50A 13.50A 14.20 -.90 15.10 1 1790 ---- ---- 14.10A 14.10A 14.70 -1.00 15.70 1 1795 ---- ---- 14.60A 14.60A 15.30 -1.00 16.30 1 31 1800 16.50 16.50 15.20A 15.20A 15.90 -1.10 96 17.00 35 2977 1805 ---- ---- 15.80A 15.80A 16.60 -1.10 17.70 10 1810 ---- 18.50B 16.50A 16.50A 17.20 -1.20 18.40 1815 ---- ---- 17.10A 17.10A 17.90 -1.30 19.20 26 1820 ---- ---- 17.80A 17.80A 18.60 -1.40 20.00 1 1825 20.40 20.90B 18.50A 18.50A 19.30 -1.50 12 20.80 117 1830 ---- 21.70B 19.30A 19.30A 20.00 -1.60 21.60 8 1835 ---- 22.60B 20.00A 20.00A 20.80 -1.70 22.50 31 1840 ---- 23.60B 20.80A 20.80A 21.60 -1.80 23.40 106 1845 ---- 24.50B 21.70A 21.70A 22.40 -2.00 24.40 1 1850 ---- 25.60B 22.50A 22.50A 23.30 -2.10 1 25.40 21 452 1855 ---- 26.60B 23.40A 23.40A 24.20 -2.20 26.40 3 1860 ---- 27.70B 24.30A 24.30A 25.10 -2.30 27.40 75 1865 ---- 28.80B 25.30A 25.30A 26.00 -2.50 28.50 75 1870 ---- 30.00B 26.30A 26.30A 27.00 -2.60 29.60 206 1875 ---- 31.20B 27.30A 27.30A 28.00 -2.80 30.80 1 454 1880 ---- 32.40B 28.40A 28.40A 29.10 -2.90 32.00 170 1885 ---- 33.70B 29.50A 29.50A 30.10 -3.20 33.30 11 1890 ---- 35.00B 30.60A 30.60A 31.30 -3.30 34.60 2 1895 ---- 36.40B 31.80A 31.80A 32.40 -3.50 35.90 10 1900 33.10 38.00B 33.00A 33.50A 33.60 -3.70 785 37.30 51 3328 1905 ---- 39.20B 34.20A 34.20A 34.80 -3.90 20 38.70 10 1910 ---- 40.70B 35.50A 40.70B 36.10 -4.00 40.10 50 1915 ---- 42.30B 36.90A 42.30B 37.40 -4.20 41.60 1920 ---- 43.80B 38.20A 43.80B 38.70 -4.50 43.20 3 1925 ---- 45.50B 39.60A 45.50B 40.10 -4.70 44.80 189 1930 ---- 47.20B 41.10A 47.20B 41.50 -4.90 46.40 1935 ---- 48.90B 42.50A 48.90B 43.00 -5.10 48.10 7 1940 ---- 50.60B 44.00A 50.60B 44.50 -5.30 49.80 75 1945 ---- 52.50B 45.60A 52.50B 46.10 -5.50 51.60 288 1950 47.10 54.30B 47.00A 48.00B 47.60 -5.80 11 53.40 21 301 1955 ---- 56.20B 48.70A 56.20B 49.30 -6.00 55.30 13 1960 ---- 58.20B 50.40A 58.20B 51.00 -6.20 57.20 1 1965 ---- 60.20B 52.10A 60.20B 52.70 -6.50 59.20 1 1970 ---- 62.10B 53.80A 62.10B 54.50 -6.70 61.20 88 1975 62.20 64.30B 55.60A 55.60A 56.30 -6.90 8 63.20 10 252 1980 ---- 66.30B 57.40A 66.30B 58.20 -7.10 65.30 14 1985 ---- 68.60B 59.30A 68.60B 60.10 -7.40 67.50 26 1990 ---- 70.70B 61.20A 70.70B 62.00 -7.70 69.70 63 1995 ---- 73.10B 63.20A 73.10B 64.00 -7.90 71.90 6 2000 ---- 75.30B 65.10A 75.30B 66.10 -8.10 74.20 1567 2005 69.00 77.80B 67.20A 67.20A 68.20 -8.30 1 76.50 215 2010 ---- 80.20B 69.40A 80.20B 70.30 -8.60 78.90 12 2015 ---- 82.70B 71.60A 82.70B 72.50 -8.80 81.30 46 2020 ---- 85.20B 73.80A 85.20B 74.80 -9.00 83.80 25 25 2025 ---- 87.80B 76.00A 87.80B 77.10 -9.30 86.40 3 2030 ---- 90.40B 78.30A 90.40B 79.40 -9.50 88.90 25 2035 89.50 93.00B 80.60A 80.60A 81.80 -9.70 45 91.50 160 2040 ---- 95.70B 83.10A 95.70B 84.20 -10.00 94.20 90 2045 ---- 98.50B 85.50A 98.50B 86.60 -10.30 96.90 11 2050 ---- 101.30B 87.80A 101.30B 89.20 -10.50 3 99.70 310 2055 ---- 104.10B 90.50A 104.10B 91.70 -10.80 102.50 10 15 2060 ---- 107.00B 93.00A 106.80B 94.30 -11.00 105.30 63 2065 ---- 109.90B 95.60A 109.90B 97.00 -11.20 108.20 3 2070 ---- 112.90B 98.30A 112.90B 99.60 -11.50 111.10 25 2075 ---- 115.90B 101.00A 115.90B 102.40 -11.70 114.10 130 2080 ---- 118.90B 103.70A 118.90B 105.10 -12.00 117.10 10 2085 ---- 122.00B 106.50A 122.00B 108.00 -12.20 120.20 36 2090 ---- 125.20B 109.30A 125.20B 110.80 -12.50 123.30 39 2095 ---- 128.30B 112.10A 128.30B 113.70 -12.70 126.40 2100 ---- 131.60B 115.00A 131.60B 116.60 -13.00 129.60 440 2105 ---- 134.80B 118.00A 134.80B 119.60 -13.20 132.80 2110 ---- 138.10B 120.90A 138.10B 122.60 -13.50 136.10 2115 ---- 141.40B 123.90A 141.40B 125.70 -13.70 139.40 2120 ---- 144.80B 127.00A 144.80B 128.80 -13.90 142.70 6 2125 ---- 148.20B 130.10A 148.20B 131.90 -14.10 146.00 2130 ---- 151.60B 133.20A 151.60B 135.10 -14.40 149.50 2135 ---- 155.10B 136.40A 155.10B 138.30 -14.60 152.90 2140 ---- 158.60B 139.60A 158.60B 141.50 -14.90 156.40 2145 ---- 162.20B 142.80A 162.20B 144.80 -15.10 159.90 2150 ---- 165.70B 146.10A 165.70B 148.10 -15.30 163.40 2155 ---- 169.40B 149.40A 169.40B 151.50 -15.50 167.00 2160 ---- 173.00B 152.80A 173.00B 154.80 -15.80 170.60 2165 ---- 176.70B 156.20A 176.70B 158.30 -15.90 174.20 2170 ---- 180.40B 159.60A 180.40B 161.70 -16.20 177.90 1 2175 ---- 184.10B 163.00A 184.10B 165.20 -16.40 181.60 2180 ---- 187.90B 166.50A 187.90B 168.70 -16.60 185.30 2185 ---- 191.70B 170.00A 191.70B 172.20 -16.90 189.10 2190 ---- 195.50B 173.60A 195.50B 175.80 -17.10 192.90 1 2195 ---- 199.40B 177.20A 199.40B 179.40 -17.30 196.70 2200 ---- 203.20B 180.70A 203.20B 183.00 -17.50 200.50 57 2205 ---- 207.20B 184.40A 207.20B 186.70 -17.70 204.40 2210 ---- 211.10B 188.10A 211.10B 190.30 -18.00 208.30 2215 ---- 215.00B 191.80A 215.00B 194.10 -18.10 212.20 2220 ---- 219.00B 195.50A 219.00B 197.80 -18.30 216.10 2225 ---- 223.00B 199.20A 223.00B 201.60 -18.50 220.10 2230 ---- 227.00B 203.00A 227.00B 205.30 -18.80 224.10 2235 ---- 231.10B 206.80A 231.10B 209.20 -18.90 228.10 2240 ---- 235.10B 210.60A 235.10B 213.00 -19.10 232.10 2245 ---- 239.20B 214.50A 239.20B 216.80 -19.30 236.10 2250 ---- 243.30B 218.30A 243.30B 220.70 -19.50 240.20 1 2255 ---- 247.50B 222.20A 247.50B 224.60 -19.70 244.30 2260 ---- 251.60B 226.10A 251.60B 228.60 -19.80 248.40 2265 ---- 255.80B 230.10A 255.80B 232.50 -20.10 252.60 2270 ---- 259.90B 234.00A 259.90B 236.50 -20.20 256.70 2275 ---- 264.10B 238.00A 264.10B 240.50 -20.40 260.90 2280 ---- 268.30B 242.00A 268.30B 244.50 -20.60 265.10 2285 ---- 272.60B 246.00A 272.60B 248.50 -20.80 269.30 2290 ---- 276.80B 250.10A 276.80B 252.60 -20.90 273.50 2295 ---- 281.10B 254.10A 281.10B 256.70 -21.00 277.70 2300 ---- 285.40B 258.20A 285.40B 260.80 -21.20 282.00 50 2305 ---- 289.70B 262.30A 289.70B 264.90 -21.30 286.20 2310 ---- 294.00B 266.40A 294.00B 269.00 -21.50 290.50 2315 ---- 298.30B 270.50A 298.30B 273.10 -21.70 294.80 2320 ---- 302.70B 274.70A 302.70B 277.30 -21.80 299.10 2325 ---- 307.00B 278.80A 307.00B 281.50 -22.00 303.50 4 2330 ---- 311.40B 283.00A 311.40B 285.70 -22.10 307.80 2335 ---- 315.80B 287.20A 315.80B 289.90 -22.30 312.20 2340 ---- 320.20B 291.40A 320.20B 294.10 -22.40 316.50 2345 ---- 324.60B 295.70A 324.60B 298.40 -22.50 320.90 2350 ---- 329.00B 299.90A 329.00B 302.60 -22.70 325.30 2 2360 ---- 337.90B 308.40A 337.90B 311.20 -23.00 334.20 2370 ---- 346.80B 317.00A 346.80B 319.80 -23.20 343.00 1 2375 ---- 351.30B 321.30A 351.30B 324.20 -23.30 347.50 29 2380 ---- 355.80B 325.60A 355.80B 328.50 -23.50 352.00 2390 ---- 364.80B 334.30A 364.80B 337.20 -23.70 360.90 2400 ---- 373.90B 343.10A 373.90B 346.00 -24.00 370.00 1 2410 ---- 383.00B 351.90A 383.00B 354.90 -24.10 379.00 2420 ---- 392.20B 360.70A 392.20B 363.70 -24.40 388.10 2 2425 ---- 396.70B 365.10A 396.70B 368.20 -24.50 392.70 6 2430 ---- 401.30B 369.60A 401.30B 372.60 -24.70 397.30 2 2440 ---- 410.60B 378.50A 410.60B 381.60 -24.80 406.40 8 2450 ---- 419.80B 387.50A 419.80B 390.60 -25.00 415.60 76 2475 ---- 443.10B 410.10A 443.10B 413.30 -25.50 438.80 4 2490 ---- 457.10B 423.80A 457.10B 427.00 -25.80 452.80 2500 ---- 466.60B 433.00A 466.60B 436.20 -25.90 462.10 91 2525 ---- 490.20B 456.10A 490.20B 459.30 -26.40 485.70 2550 ---- 514.00B 479.40A 514.00B 482.60 -26.70 509.30 1 2575 ---- 537.80B 502.80A 537.80B 506.10 -27.10 533.20 3 2600 ---- 561.80B 526.30A 561.80B 529.70 -27.40 557.10 54 2625 ---- 586.00B 550.10A 586.00B 553.40 -27.80 581.20 2650 ---- 610.20B 574.10A 610.20B 577.30 -28.10 605.40 2700 ---- 659.00B 622.10A 659.00B 625.40 -28.60 654.00 1 2750 ---- 707.90B 670.40A 707.90B 673.80 -29.20 703.00 2800 ---- 757.30B 719.10A 757.30B 722.60 -29.70 752.30 1 2900 ---- 856.30B 817.50A 856.30B 821.10 -30.50 851.60 3000 ---- 953.90B 916.40A 953.50B 920.40 -31.20 951.60 1 3100 ---- 1053.90B 1016.20A 1053.90B 1020.40 -31.20 1051.60 3200 ---- 1153.70B 1118.00A 1153.70B 1120.40 -31.20 1151.60 3400 ---- 1353.50B 1317.90A 1353.50B 1320.40 -31.20 1351.60 3600 ---- 1553.40B 1518.10A 1553.40B 1520.40 -31.20 1551.60 3800 ---- 1753.10B 1718.00A 1752.40B 1720.40 -31.20 1751.60 4000 ---- 1952.90B 1917.80A 1952.60B 1920.40 -31.20 1951.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 UNCH .40 24 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.10 .50 25 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .70 +.10 .60 145 1375 ---- ---- ---- ---- .80 +.10 .70 50 1400 ---- ---- ---- ---- 1.00 +.20 .80 1425 ---- ---- ---- ---- 1.10 +.10 1.00 3 1430 ---- ---- ---- ---- 1.20 +.20 1.00 1440 ---- ---- ---- ---- 1.20 +.10 1.10 1 1450 ---- ---- ---- ---- 1.30 +.10 1.20 2 1460 ---- ---- ---- ---- 1.40 +.10 1.30 1 1470 ---- ---- ---- ---- 1.50 +.10 1.40 1475 ---- ---- ---- ---- 1.50 +.10 1.40 1480 ---- ---- ---- ---- 1.60 +.10 1.50 1 1490 ---- ---- ---- ---- 1.70 +.10 1.60 1500 ---- ---- ---- ---- 1.80 +.10 1 1.70 1 1510 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1520 ---- ---- ---- ---- 2.10 +.10 2.00 1525 ---- ---- ---- ---- 2.20 +.10 2.10 1530 ---- ---- ---- ---- 2.20 UNCH 2.20 1535 ---- ---- ---- ---- 2.30 UNCH 2.30 1540 ---- ---- ---- ---- 2.40 UNCH 2.40 1545 ---- ---- ---- ---- 2.50 UNCH 2.50 1550 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1555 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1560 ---- ---- ---- ---- 2.80 UNCH 2.80 1565 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1570 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 10 1575 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1 1 1580 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 1585 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 1590 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 1 1595 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1600 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1605 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1610 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 1615 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 1620 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 534 1625 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1630 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 1635 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 1640 ---- ---- 5.10A 5.10A 5.30 -.20 5.50 1645 ---- ---- 5.30A 5.30A 5.50 -.20 5.70 1650 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 82 1655 ---- ---- 5.70A 5.70A 6.00 -.10 6.10 1660 ---- ---- 5.90A 5.90A 6.20 -.20 6.40 1665 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 1670 ---- ---- 6.40A 6.40A 6.70 -.20 6.90 1675 ---- ---- 6.60A 6.60A 7.00 -.20 7.20 1680 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 1685 ---- ---- 7.20A 7.20A 7.50 -.30 7.80 1690 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 1695 ---- ---- 7.80A 7.80A 8.10 -.30 8.40 1 1700 ---- ---- 8.10A 8.10A 8.40 -.30 8.70 15 1705 ---- ---- 8.40A 8.40A 8.70 -.40 9.10 1710 ---- ---- 8.70A 8.70A 9.10 -.30 9.40 1715 ---- ---- 9.00A 9.00A 9.40 -.40 9.80 1 1720 ---- ---- 9.40A 9.40A 9.80 -.40 10.20 1725 ---- ---- 9.70A 9.70A 10.10 -.50 10.60 1730 ---- ---- 10.10A 10.10A 10.50 -.50 11.00 1735 ---- ---- 10.50A 10.50A 10.90 -.50 11.40 1740 ---- ---- 10.90A 10.90A 11.30 -.60 11.90 1745 ---- ---- 11.30A 11.30A 11.80 -.50 12.30 1750 ---- ---- 11.70A 11.70A 12.20 -.60 12.80 134 1755 ---- ---- 12.10A 12.10A 12.60 -.70 13.30 1760 ---- ---- 12.60A 12.60A 13.10 -.70 13.80 1765 ---- ---- 13.10A 13.10A 13.60 -.70 14.30 1770 ---- ---- 13.50A 13.50A 14.10 -.80 14.90 1775 ---- ---- 14.10A 14.10A 14.60 -.90 15.50 1780 ---- ---- 14.60A 14.60A 15.20 -.90 16.10 1 1785 ---- ---- 15.10A 15.10A 15.70 -1.00 16.70 1 1790 ---- ---- 15.70A 15.70A 16.30 -1.00 17.30 2 1795 ---- ---- 16.30A 16.30A 16.90 -1.10 18.00 1800 ---- ---- 16.90A 16.90A 17.50 -1.20 18.70 14 1805 ---- ---- 17.50A 17.50A 18.20 -1.20 19.40 1 1810 ---- ---- 18.20A 18.20A 18.80 -1.30 20.10 2 1815 ---- ---- 18.80A 18.80A 19.50 -1.40 20.90 1820 ---- ---- 19.50A 19.50A 20.20 -1.50 21.70 1 1825 ---- ---- 20.30A 20.30A 21.00 -1.50 22.50 250 1830 ---- ---- 21.00A 21.00A 21.70 -1.60 23.30 25 1835 ---- ---- 21.80A 21.80A 22.50 -1.70 24.20 1 1840 ---- ---- 22.60A 22.60A 23.30 -1.80 25.10 7 1845 ---- ---- 23.50A 23.50A 24.20 -1.80 26.00 1850 ---- ---- 24.30A 24.30A 25.00 -2.00 27.00 197 1855 ---- ---- 25.20A 25.20A 25.90 -2.10 28.00 1860 ---- ---- 26.10A 26.10A 26.80 -2.30 29.10 1865 ---- 30.20B 27.10A 27.10A 27.80 -2.30 30.10 1870 ---- 31.30B 28.10A 28.10A 28.80 -2.40 31.20 1875 ---- 32.50B 29.10A 29.10A 29.80 -2.60 32.40 1880 ---- 33.70B 30.20A 30.20A 30.80 -2.80 33.60 1885 ---- 34.90B 31.30A 31.30A 31.90 -2.90 34.80 1890 ---- 36.20B 32.40A 32.40A 33.00 -3.10 36.10 1 1895 ---- 37.50B 33.60A 33.60A 34.10 -3.30 37.40 1900 ---- 38.90B 34.70A 34.70A 35.30 -3.40 38.70 27 1905 ---- 40.30B 36.00A 36.00A 36.50 -3.60 40.10 1910 ---- 41.70B 37.20A 37.20A 37.80 -3.70 41.50 1 1915 ---- 43.20B 38.60A 38.60A 39.00 -3.90 42.90 1920 ---- 44.70B 39.90A 39.90A 40.40 -4.00 44.40 1 1925 ---- 46.30B 41.30A 41.30A 41.70 -4.30 46.00 20 1930 ---- 47.90B 42.70A 42.70A 43.10 -4.50 47.60 1935 ---- 49.60B 44.20A 44.20A 44.60 -4.60 49.20 1940 ---- 51.20B 45.60A 45.60A 46.00 -4.90 50.90 1945 ---- 53.00B 47.10A 47.10A 47.60 -5.00 52.60 1 1950 ---- 54.80B 48.70A 48.70A 49.10 -5.20 54.30 105 1955 ---- 56.60B 50.20A 50.20A 50.70 -5.40 56.10 1960 ---- 58.40B 51.80A 51.80A 52.30 -5.60 57.90 1965 ---- 60.40B 53.50A 53.50A 54.00 -5.80 59.80 1 1970 ---- 62.30B 55.20A 55.20A 55.70 -6.00 61.70 1975 ---- 64.30B 56.90A 56.90A 57.50 -6.20 63.70 1980 ---- 66.30B 58.70A 58.70A 59.30 -6.40 65.70 5 1985 ---- 68.40B 60.50A 60.50A 61.10 -6.60 67.70 1 1990 ---- 70.50B 62.30A 62.30A 63.00 -6.80 69.80 1995 ---- 72.70B 64.20A 64.20A 64.90 -7.10 72.00 2000 ---- 74.90B 66.20A 66.20A 66.90 -7.20 74.10 201 2005 ---- 77.20B 68.10A 68.10A 68.90 -7.50 76.40 2010 ---- 79.50B 70.10A 70.10A 71.00 -7.60 78.60 2015 ---- 81.80B 72.20A 72.20A 73.00 -7.90 80.90 2020 ---- 84.20B 74.30A 74.30A 75.20 -8.10 83.30 2025 ---- 86.70B 76.40A 76.40A 77.40 -8.30 85.70 2030 ---- 89.20B 78.60A 78.60A 79.60 -8.50 88.10 2035 ---- 91.70B 80.90A 80.90A 81.80 -8.80 90.60 2040 ---- 94.30B 83.10A 94.30B 84.10 -9.00 93.10 1 2045 ---- 96.90B 85.40A 96.90B 86.50 -9.20 95.70 2050 ---- 99.50B 87.80A 99.50B 88.90 -9.40 98.30 138 2055 ---- 102.20B 90.20A 102.20B 91.30 -9.70 101.00 2060 ---- 105.00B 92.60A 105.00B 93.80 -9.90 103.70 30 2065 ---- 107.80B 95.10A 107.80B 96.30 -10.10 106.40 2070 ---- 110.60B 97.60A 110.60B 98.80 -10.40 109.20 2075 ---- 113.40B 100.20A 113.40B 101.40 -10.60 112.00 2080 ---- 116.40B 102.80A 116.40B 104.00 -10.90 114.90 2 2085 ---- 119.30B 105.40A 119.30B 106.70 -11.10 117.80 2090 ---- 122.30B 108.10A 122.30B 109.40 -11.30 120.70 2095 ---- 125.30B 110.80A 125.30B 112.20 -11.50 123.70 2100 ---- 128.40B 113.60A 128.40B 115.00 -11.70 126.70 5 2105 ---- 131.50B 116.40A 131.50B 117.80 -12.00 129.80 2110 ---- 134.60B 119.20A 134.60B 120.70 -12.20 132.90 2115 ---- 137.80B 122.10A 137.80B 123.60 -12.40 136.00 2120 ---- 141.00B 125.00A 141.00B 126.60 -12.60 139.20 2125 ---- 144.30B 128.00A 144.30B 129.60 -12.80 142.40 2130 ---- 147.60B 131.00A 147.60B 132.60 -13.00 145.60 2135 ---- 150.90B 134.00A 150.90B 135.70 -13.20 148.90 2140 ---- 154.20B 137.00A 154.20B 138.80 -13.40 152.20 2145 ---- 157.60B 140.10A 157.60B 141.90 -13.70 155.60 2150 ---- 161.10B 143.30A 161.10B 145.10 -13.90 159.00 2155 ---- 164.50B 146.40A 164.50B 148.30 -14.10 162.40 2160 ---- 168.00B 149.60A 168.00B 151.50 -14.30 165.80 2165 ---- 171.50B 152.90A 171.50B 154.80 -14.50 169.30 2170 ---- 175.10B 156.20A 175.10B 158.10 -14.70 172.80 2175 ---- 178.70B 159.50A 178.70B 161.40 -15.00 176.40 2180 ---- 182.30B 162.80A 182.30B 164.80 -15.20 180.00 2185 ---- 185.90B 166.20A 185.90B 168.20 -15.40 183.60 2190 ---- 189.60B 169.50A 189.60B 171.60 -15.60 187.20 2195 ---- 193.20B 173.00A 193.20B 175.00 -15.90 190.90 2200 ---- 197.00B 176.40A 197.00B 178.50 -16.00 194.50 2205 ---- 200.70B 179.90A 200.70B 182.00 -16.30 198.30 2210 ---- 204.50B 183.40A 204.50B 185.60 -16.40 202.00 2215 ---- 208.30B 187.00A 208.30B 189.10 -16.70 205.80 2220 ---- 212.10B 190.50A 212.10B 192.70 -16.80 209.50 2225 ---- 215.90B 194.10A 215.90B 196.40 -17.00 213.40 2230 ---- 219.80B 197.80A 219.80B 200.00 -17.20 217.20 2235 ---- 223.70B 201.40A 223.70B 203.70 -17.40 221.10 2240 ---- 227.60B 205.10A 227.60B 207.40 -17.60 225.00 2245 ---- 231.60B 208.80A 231.60B 211.10 -17.80 228.90 2250 ---- 235.50B 212.50A 235.50B 214.80 -18.00 232.80 2255 ---- 239.50B 216.30A 239.50B 218.60 -18.10 236.70 2260 ---- 243.50B 220.10A 243.50B 222.40 -18.30 240.70 2265 ---- 247.50B 223.90A 247.50B 226.20 -18.50 244.70 2270 ---- 251.60B 227.70A 251.60B 230.10 -18.60 248.70 2275 ---- 255.60B 231.50A 255.60B 233.90 -18.80 252.70 2280 ---- 259.70B 235.40A 259.70B 237.80 -19.00 256.80 2285 ---- 263.80B 239.30A 263.80B 241.70 -19.20 260.90 2290 ---- 267.90B 243.20A 267.90B 245.60 -19.40 265.00 2295 ---- 272.10B 247.10A 272.10B 249.60 -19.50 269.10 2300 ---- 276.20B 251.10A 276.20B 253.50 -19.70 273.20 1 2305 ---- 280.40B 255.00A 280.40B 257.50 -19.80 277.30 2310 ---- 284.60B 259.00A 284.60B 261.50 -20.00 281.50 2315 ---- 288.80B 263.00A 288.80B 265.50 -20.20 285.70 2320 ---- 293.00B 267.00A 293.00B 269.60 -20.30 289.90 2325 ---- 297.20B 271.10A 297.20B 273.60 -20.50 294.10 2330 ---- 301.50B 275.10A 301.50B 277.70 -20.60 298.30 2340 ---- 310.00B 283.30A 310.00B 285.90 -20.90 306.80 2350 ---- 318.60B 291.50A 318.60B 294.20 -21.10 315.30 1 2360 ---- 327.30B 299.80A 327.30B 302.50 -21.40 323.90 2370 ---- 336.00B 308.20A 336.00B 310.90 -21.70 332.60 2375 ---- 340.40B 312.40A 340.40B 315.20 -21.70 336.90 2380 ---- 344.80B 316.60A 344.80B 319.40 -21.90 341.30 2390 ---- 353.60B 325.10A 353.60B 327.90 -22.20 350.10 2400 ---- 362.50B 333.70A 362.50B 336.50 -22.40 358.90 1 2410 ---- 371.40B 342.30A 371.40B 345.10 -22.60 367.70 2420 ---- 380.30B 350.90A 380.30B 353.80 -22.80 376.60 2425 ---- 384.80B 355.30A 384.80B 358.10 -23.00 381.10 2450 ---- 407.40B 377.10A 407.40B 380.00 -23.60 403.60 15 2475 ---- 430.30B 399.30A 430.30B 402.30 -24.00 426.30 2500 ---- 453.30B 421.70A 453.30B 424.70 -24.60 449.30 33 2525 ---- 476.60B 444.40A 476.60B 447.40 -25.00 472.40 1 2550 ---- 500.00B 467.30A 500.00B 470.30 -25.40 495.70 2575 ---- 523.50B 490.30A 523.50B 493.40 -25.80 519.20 2600 ---- 547.20B 513.60A 547.20B 516.60 -26.20 542.80 3 2700 ---- 643.20B 608.00A 643.20B 611.00 -27.50 638.50 12 3000 ---- 938.60B 900.10A 938.60B 903.70 -30.30 934.00 3500 ---- ---- 1402.40A 1402.40A 1403.30 -30.70 1434.00 4000 ---- ---- 1902.30A 1902.30A 1903.30 -30.70 1934.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .60 UNCH .60 37 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 UNCH .80 1 1350 .80 .80 .80 .80 1.00 +.10 50 .90 1375 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1430 ---- ---- ---- ---- 1.60 +.10 1.50 1440 ---- ---- ---- ---- 1.70 +.10 1.60 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1460 ---- ---- ---- ---- 1.90 +.10 1.80 1 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1480 ---- ---- ---- ---- 2.20 +.10 2.10 1 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1500 ---- ---- ---- ---- 2.50 +.10 2.40 2 1510 ---- ---- ---- ---- 2.70 +.10 2.60 3 1520 ---- ---- ---- ---- 2.90 +.10 2.80 1525 ---- ---- ---- ---- 3.00 +.10 2.90 1530 ---- ---- ---- ---- 3.10 +.10 3.00 1535 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1540 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 2 1545 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1550 ---- ---- ---- ---- 3.50 UNCH 3.50 3 1555 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 1560 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 2 1565 ---- ---- 3.80A 3.80A 4.00 UNCH 4.00 1570 ---- ---- 4.00A 4.00A 4.10 UNCH 4.10 1575 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1580 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1585 ---- ---- 4.40A 4.40A 4.60 UNCH 4.60 1590 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 1595 ---- ---- 4.80A 4.80A 4.90 -.10 5.00 1600 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 281 1605 ---- ---- 5.10A 5.10A 5.30 -.10 5.40 1610 ---- ---- 5.30A 5.30A 5.50 -.10 5.60 62 1615 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 1620 ---- ---- 5.70A 5.70A 5.90 -.20 6.10 1625 ---- ---- 5.90A 5.90A 6.10 -.20 6.30 35 1630 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 1635 ---- ---- 6.40A 6.40A 6.60 -.20 6.80 1640 ---- ---- 6.60A 6.60A 6.80 -.30 7.10 1645 ---- ---- 6.80A 6.80A 7.10 -.30 7.40 1650 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 464 1655 ---- ---- 7.40A 7.40A 7.60 -.30 7.90 1660 ---- ---- 7.70A 7.70A 7.90 -.30 8.20 1665 ---- ---- 8.00A 8.00A 8.20 -.40 8.60 1670 ---- ---- 8.30A 8.30A 8.50 -.40 8.90 250 1675 ---- ---- 8.60A 8.60A 8.80 -.40 9.20 1680 ---- ---- 8.90A 8.90A 9.10 -.40 9.50 1685 ---- ---- 9.20A 9.20A 9.40 -.50 9.90 1690 ---- ---- 9.50A 9.50A 9.80 -.50 10.30 1695 ---- ---- 9.90A 9.90A 10.10 -.50 10.60 1700 ---- ---- 10.20A 10.20A 10.50 -.50 11.00 93 1705 ---- ---- 10.60A 10.60A 10.90 -.50 11.40 1710 ---- ---- 10.90A 10.90A 11.30 -.60 11.90 1715 ---- ---- 11.30A 11.30A 11.70 -.60 12.30 1720 ---- ---- 11.70A 11.70A 12.10 -.60 12.70 1725 ---- ---- 12.10A 12.10A 12.50 -.70 13.20 1730 ---- ---- 12.60A 12.60A 13.00 -.70 13.70 1735 ---- ---- 13.00A 13.00A 13.40 -.80 14.20 1 1740 ---- ---- 13.50A 13.50A 13.90 -.80 14.70 1745 ---- ---- 14.00A 14.00A 14.40 -.80 15.20 588 1750 ---- ---- 14.50A 14.50A 14.90 -.90 15.80 104 1755 ---- ---- 15.00A 15.00A 15.40 -.90 16.30 1760 ---- ---- 15.50A 15.50A 16.00 -.90 16.90 1765 ---- ---- 16.00A 16.00A 16.50 -1.00 17.50 1 1770 ---- ---- 16.60A 16.60A 17.10 -1.10 18.20 1775 ---- ---- 17.20A 17.20A 17.70 -1.10 18.80 1 1780 ---- ---- 17.80A 17.80A 18.30 -1.20 19.50 1785 ---- ---- 18.40A 18.40A 19.00 -1.20 20.20 1790 ---- ---- 19.10A 19.10A 19.60 -1.30 20.90 1795 ---- ---- 19.70A 19.70A 20.30 -1.40 21.70 1800 ---- ---- 20.40A 20.40A 21.00 -1.40 22.40 516 1805 ---- ---- 21.10A 21.10A 21.70 -1.50 23.20 1810 ---- ---- 21.90A 21.90A 22.50 -1.60 24.10 1815 ---- ---- 22.60A 22.60A 23.30 -1.60 24.90 1820 ---- ---- 23.40A 23.40A 24.00 -1.80 25.80 1825 ---- ---- 24.30A 24.30A 24.90 -1.80 26.70 10 670 1830 ---- ---- 25.10A 25.10A 25.70 -1.90 27.60 1835 ---- ---- 26.00A 26.00A 26.60 -2.00 28.60 1840 ---- ---- 26.90A 26.90A 27.50 -2.10 29.60 1845 ---- ---- 27.80A 27.80A 28.40 -2.30 30.70 1850 ---- ---- 28.80A 28.80A 29.40 -2.30 31.70 178 1855 ---- ---- 29.70A 29.70A 30.40 -2.40 32.80 1860 ---- 34.00B 30.80A 30.80A 31.40 -2.50 33.90 1865 ---- ---- 31.80A 31.80A 32.40 -2.70 35.10 1870 ---- 36.40B 32.90A 32.90A 33.50 -2.80 36.30 1875 ---- 37.60B 34.00A 34.00A 34.60 -2.90 37.50 7 1880 ---- 38.90B 35.10A 35.10A 35.70 -3.10 38.80 1885 ---- 40.20B 36.30A 36.30A 36.90 -3.20 40.10 1890 ---- 41.60B 37.50A 37.50A 38.00 -3.50 41.50 1895 ---- 43.00B 38.80A 38.80A 39.30 -3.60 42.90 1900 ---- 44.50B 40.10A 40.10A 40.50 -3.80 44.30 453 1905 ---- 45.90B 41.40A 41.40A 41.80 -3.90 45.70 6 1910 ---- 47.50B 42.70A 42.70A 43.20 -4.00 47.20 96 1915 ---- 49.00B 44.10A 44.10A 44.50 -4.30 48.80 13 1920 ---- 50.60B 45.50A 45.50A 45.90 -4.40 50.30 5 1925 ---- 52.30B 47.00A 47.00A 47.30 -4.60 51.90 101 1930 ---- 53.90B 48.40A 48.40A 48.80 -4.80 53.60 1935 ---- 55.70B 49.90A 49.90A 50.30 -5.00 55.30 1 1940 ---- 57.40B 51.40A 51.40A 51.90 -5.10 57.00 9 1945 ---- 59.20B 53.00A 53.00A 53.50 -5.30 58.80 1950 ---- 61.10B 54.60A 54.60A 55.10 -5.50 60.60 79 1955 ---- 62.90B 56.20A 56.20A 56.70 -5.70 62.40 12 1960 ---- 64.90B 57.90A 57.90A 58.40 -5.90 64.30 1965 ---- 66.80B 59.60A 59.60A 60.20 -6.00 66.20 1970 ---- 68.80B 61.40A 61.40A 62.00 -6.20 68.20 1975 ---- 70.80B 63.20A 63.20A 63.80 -6.40 70.20 1980 ---- 72.90B 65.00A 65.00A 65.60 -6.70 72.30 1985 ---- 75.10B 66.90A 66.90A 67.50 -6.90 74.40 24 1990 ---- 77.20B 68.80A 68.80A 69.50 -7.00 76.50 1995 ---- 79.50B 70.70A 70.70A 71.40 -7.30 78.70 2000 79.80 81.70B 72.70A 80.20B 73.40 -7.50 50 80.90 101 2005 ---- 84.00B 74.70A 74.70A 75.50 -7.70 83.20 2010 ---- 86.30B 76.80A 76.80A 77.60 -7.80 85.40 2015 ---- 88.70B 78.90A 78.90A 79.70 -8.10 87.80 2020 ---- 91.10B 81.00A 81.00A 81.90 -8.30 90.20 337 2025 ---- 93.60B 83.20A 83.20A 84.10 -8.50 92.60 2030 ---- 96.10B 85.40A 85.40A 86.30 -8.80 95.10 2035 ---- 98.70B 87.70A 87.70A 88.60 -9.00 97.60 2040 ---- 101.20B 90.00A 101.10B 90.90 -9.20 100.10 15 2045 ---- 103.90B 92.40A 103.90B 93.30 -9.40 102.70 2 2050 ---- 106.50B 94.70A 106.40B 95.70 -9.60 105.30 280 2055 ---- 109.20B 97.20A 109.20B 98.20 -9.80 108.00 107 2060 ---- 112.00B 99.60A 112.00B 100.60 -10.10 110.70 11 2065 ---- 114.80B 102.10A 114.80B 103.20 -10.20 113.40 2070 ---- 117.60B 104.70A 117.60B 105.70 -10.50 1 116.20 2075 ---- 120.50B 107.20A 120.50B 108.30 -10.80 119.10 100 2080 ---- 123.40B 109.80A 123.40B 111.00 -10.90 121.90 2 2085 ---- 126.30B 112.50A 126.30B 113.70 -11.10 124.80 1 2090 ---- 129.30B 115.20A 129.30B 116.40 -11.40 127.80 2095 ---- 132.30B 117.90A 132.30B 119.10 -11.70 130.80 2100 ---- 135.40B 120.70A 135.40B 121.90 -11.90 133.80 2105 ---- 138.40B 123.50A 138.40B 124.80 -12.00 136.80 210 2110 ---- 141.60B 126.30A 141.60B 127.70 -12.20 139.90 2115 ---- 144.70B 129.20A 144.70B 130.60 -12.50 143.10 2120 ---- 147.90B 132.10A 147.90B 133.50 -12.70 146.20 2125 ---- 151.10B 135.00A 151.10B 136.50 -12.90 149.40 2 2130 ---- 154.40B 138.00A 154.40B 139.50 -13.10 152.60 2135 ---- 157.70B 141.00A 157.70B 142.60 -13.30 155.90 2140 ---- 161.00B 144.10A 161.00B 145.70 -13.50 159.20 2145 ---- 164.40B 147.20A 164.40B 148.80 -13.70 162.50 2150 ---- 167.80B 150.30A 167.80B 151.90 -14.00 165.90 2155 ---- 171.20B 153.40A 171.20B 155.10 -14.20 169.30 2160 ---- 174.60B 156.60A 174.60B 158.40 -14.30 172.70 2165 ---- 178.10B 159.80A 178.10B 161.60 -14.50 176.10 2170 ---- 181.60B 163.10A 181.60B 164.90 -14.70 179.60 2175 ---- 185.20B 166.30A 185.20B 168.20 -14.90 183.10 14 2180 ---- 188.70B 169.60A 188.70B 171.50 -15.10 186.60 2185 ---- 192.30B 173.00A 192.30B 174.90 -15.30 190.20 2190 ---- 195.90B 176.30A 195.90B 178.30 -15.50 193.80 2195 ---- 199.60B 179.70A 199.60B 181.70 -15.70 197.40 2200 189.60 203.30B 183.20A 183.20A 185.20 -15.80 2 201.00 2 2205 ---- 207.00B 186.60A 207.00B 188.70 -16.00 204.70 2210 ---- 210.70B 190.10A 210.70B 192.20 -16.10 208.30 2215 ---- 214.40B 193.60A 214.40B 195.70 -16.30 212.00 2220 ---- 218.20B 197.10A 218.20B 199.30 -16.50 215.80 2225 ---- 222.00B 200.70A 222.00B 202.80 -16.70 219.50 2230 ---- 225.80B 204.30A 225.80B 206.40 -16.90 223.30 2235 ---- 229.70B 207.90A 229.70B 210.10 -17.00 227.10 2240 ---- 233.50B 211.50A 233.50B 213.70 -17.20 230.90 2245 ---- 237.40B 215.20A 237.40B 217.40 -17.40 234.80 2250 ---- 241.30B 218.90A 241.30B 221.10 -17.60 238.70 2255 ---- 245.30B 222.60A 245.30B 224.80 -17.80 242.60 2260 ---- 249.20B 226.30A 249.20B 228.60 -17.90 246.50 2265 ---- 253.20B 230.10A 253.20B 232.40 -18.00 250.40 2270 ---- 257.20B 233.80A 257.20B 236.10 -18.30 254.40 2275 ---- 261.20B 237.60A 261.20B 240.00 -18.30 258.30 2280 ---- 265.20B 241.50A 265.20B 243.80 -18.50 262.30 2285 ---- 269.30B 245.30A 269.30B 247.70 -18.70 266.40 2290 ---- 273.30B 249.20A 273.30B 251.50 -18.90 270.40 2295 ---- 277.40B 253.00A 277.40B 255.40 -19.10 274.50 2300 ---- 281.50B 256.90A 281.50B 259.30 -19.20 278.50 2305 ---- 285.60B 260.90A 285.60B 263.30 -19.30 282.60 2310 ---- 289.80B 264.80A 289.80B 267.20 -19.50 286.70 2315 ---- 293.90B 268.80A 293.90B 271.20 -19.60 290.80 2320 ---- 298.10B 272.70A 298.10B 275.20 -19.80 295.00 2325 ---- 302.30B 276.70A 302.30B 279.20 -20.00 299.20 2330 ---- 306.50B 280.80A 306.50B 283.20 -20.10 303.30 2340 ---- 314.90B 288.80A 314.90B 291.30 -20.40 311.70 2350 ---- 323.40B 297.00A 323.40B 299.50 -20.70 320.20 2360 ---- 332.00B 305.20A 332.00B 307.70 -21.00 328.70 2370 ---- 340.60B 313.50A 340.60B 316.00 -21.30 337.30 2375 ---- 344.90B 317.60A 344.90B 320.20 -21.40 341.60 2380 ---- 349.30B 321.80A 349.30B 324.40 -21.50 345.90 2390 ---- 358.00B 330.20A 358.00B 332.80 -21.70 354.50 2400 ---- 366.80B 338.60A 366.80B 341.30 -21.90 363.20 2410 ---- 375.60B 347.10A 375.60B 349.80 -22.20 372.00 2420 ---- 384.40B 355.70A 384.40B 358.40 -22.40 380.80 2425 ---- 388.90B 360.00A 388.90B 362.70 -22.50 385.20 2450 ---- 411.20B 381.60A 411.20B 384.40 -23.10 407.50 2475 ---- 433.90B 403.60A 433.90B 406.30 -23.70 430.00 2500 ---- 456.70B 425.80A 456.70B 428.50 -24.20 452.70 4 2525 ---- 479.70B 448.20A 479.70B 451.00 -24.60 475.60 3 2550 ---- 502.90B 470.90A 502.90B 473.70 -25.00 498.70 2575 ---- 526.20B 493.70A 526.20B 496.50 -25.40 521.90 2600 ---- 549.80B 516.70A 549.80B 519.60 -25.70 545.30 2700 ---- 645.00B 610.40A 645.00B 613.20 -27.10 640.30 2800 ---- 741.90B 705.90A 741.90B 708.90 -28.10 737.00 18 3000 ---- 938.80B 900.90A 938.80B 904.20 -29.90 934.10 3500 ---- ---- 1402.80A 1402.80A 1403.30 -30.70 1434.00 4000 ---- ---- 1902.50A 1902.50A 1903.30 -30.70 1934.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 UNCH .90 40 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.30 +.10 1.20 30 1375 ---- ---- ---- ---- 1.50 +.10 1.40 30 1400 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1440 ---- ---- ---- ---- 2.30 +.10 2.20 1450 ---- ---- ---- ---- 2.40 +.10 2.30 1460 ---- ---- ---- ---- 2.60 +.10 2.50 1470 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1475 ---- ---- ---- ---- 2.80 +.10 2.70 1480 ---- ---- ---- ---- 2.90 +.10 2.80 1490 ---- ---- ---- ---- 3.10 +.10 3.00 1500 ---- ---- ---- ---- 3.30 +.10 3.20 500 1510 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1520 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 1525 ---- ---- ---- ---- 3.90 +.10 3.80 1530 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1540 4.00 4.10B 4.00 4.10B 4.30 UNCH 1 4.30 1545 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1550 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 1555 ---- ---- 4.60A 4.60A 4.70 UNCH 4.70 1560 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 1565 ---- ---- 4.90A 4.90A 5.00 -.10 5.10 1570 ---- ---- 5.10A 5.10A 5.20 UNCH 5.20 2 1575 ---- ---- 5.20A 5.20A 5.40 UNCH 5.40 1580 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 1585 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1590 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 1595 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1600 ---- ---- 6.20A 6.20A 6.30 -.10 24 6.40 1605 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1610 ---- ---- 6.60A 6.60A 6.80 -.10 6.90 1615 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 1620 ---- ---- 7.00A 7.00A 7.20 -.20 7.40 1625 ---- ---- 7.30A 7.30A 7.50 -.20 7.70 1630 ---- ---- 7.50A 7.50A 7.70 -.20 7.90 1635 ---- ---- 7.80A 7.80A 8.00 -.20 8.20 1640 ---- ---- 8.10A 8.10A 8.30 -.20 8.50 1645 ---- ---- 8.40A 8.40A 8.50 -.30 8.80 1650 ---- ---- 8.70A 8.70A 8.80 -.30 9.10 1655 ---- ---- 8.90A 8.90A 9.10 -.30 9.40 1660 ---- ---- 9.20A 9.20A 9.40 -.30 9.70 1665 ---- ---- 9.50A 9.50A 9.80 -.30 10.10 1670 ---- ---- 9.90A 9.90A 10.10 -.30 10.40 1675 ---- ---- 10.20A 10.20A 10.40 -.40 10.80 1680 ---- ---- 10.50A 10.50A 10.80 -.40 11.20 1685 ---- ---- 10.90A 10.90A 11.10 -.40 11.50 1690 ---- ---- 11.20A 11.20A 11.50 -.40 11.90 1695 ---- ---- 11.60A 11.60A 11.90 -.40 12.30 1700 ---- ---- 12.00A 12.00A 12.20 -.60 12.80 40 1705 ---- ---- 12.30A 12.30A 12.60 -.60 13.20 1710 ---- ---- 12.70A 12.70A 13.10 -.50 13.60 1715 ---- ---- 13.20A 13.20A 13.50 -.60 14.10 1720 ---- ---- 13.60A 13.60A 13.90 -.70 14.60 1725 ---- ---- 14.00A 14.00A 14.40 -.70 15.10 1730 ---- ---- 14.50A 14.50A 14.90 -.70 15.60 1735 ---- ---- 15.00A 15.00A 15.30 -.80 16.10 1740 ---- ---- 15.50A 15.50A 15.80 -.80 16.60 1745 ---- ---- 16.00A 16.00A 16.30 -.90 17.20 1750 ---- ---- 16.50A 16.50A 16.90 -.90 17.80 1755 ---- ---- 17.00A 17.00A 17.40 -.90 18.30 1760 ---- ---- 17.60A 17.60A 18.00 -1.00 19.00 1765 ---- ---- 18.10A 18.10A 18.60 -1.00 19.60 1770 ---- ---- 18.70A 18.70A 19.20 -1.00 20.20 1775 ---- ---- 19.30A 19.30A 19.80 -1.10 20.90 1780 ---- ---- 20.00A 20.00A 20.40 -1.20 21.60 1785 ---- ---- 20.60A 20.60A 21.10 -1.20 22.30 1790 ---- ---- 21.30A 21.30A 21.70 -1.40 23.10 1795 ---- ---- 22.00A 22.00A 22.40 -1.40 23.80 1800 ---- ---- 22.70A 22.70A 23.20 -1.40 24.60 300 1805 ---- ---- 23.40A 23.40A 23.90 -1.50 25.40 1810 ---- ---- 24.20A 24.20A 24.70 -1.60 26.30 1815 ---- ---- 25.00A 25.00A 25.40 -1.70 27.10 1820 ---- ---- 25.80A 25.80A 26.30 -1.70 28.00 1825 ---- ---- 26.60A 26.60A 27.10 -1.90 29.00 1830 ---- ---- 27.40A 27.40A 27.90 -2.00 29.90 1835 ---- ---- 28.30A 28.30A 28.80 -2.10 30.90 1840 ---- ---- 29.20A 29.20A 29.70 -2.20 31.90 1845 ---- ---- 30.20A 30.20A 30.70 -2.20 32.90 1850 ---- ---- 31.10A 31.10A 31.60 -2.40 34.00 1855 ---- ---- 32.10A 32.10A 32.60 -2.40 35.00 1860 ---- ---- 33.10A 33.10A 33.60 -2.60 36.20 1865 ---- ---- 34.20A 34.20A 34.60 -2.70 37.30 1870 ---- ---- 35.30A 35.30A 35.70 -2.80 38.50 1875 ---- ---- 36.40A 36.40A 36.80 -2.90 39.70 1880 ---- ---- 37.50A 37.50A 37.90 -3.10 41.00 1885 ---- ---- 38.70A 38.70A 39.10 -3.20 42.30 1890 ---- 43.70B 39.90A 39.90A 40.20 -3.40 43.60 1895 ---- 45.00B 41.10A 41.10A 41.40 -3.50 44.90 1900 ---- 46.40B 42.40A 42.40A 42.70 -3.60 46.30 33 1905 ---- 47.90B 43.70A 43.70A 44.00 -3.70 47.70 1 1910 ---- 49.40B 45.00A 45.00A 45.30 -3.90 49.20 1 1915 ---- 50.90B 46.40A 46.40A 46.60 -4.10 50.70 1920 ---- 52.40B 47.80A 47.80A 48.00 -4.20 52.20 1925 ---- 54.00B 49.20A 49.20A 49.40 -4.40 53.80 1930 ---- 55.70B 50.60A 50.60A 50.80 -4.60 55.40 1935 ---- 57.30B 52.10A 52.10A 52.30 -4.70 57.00 1940 ---- 59.00B 53.60A 53.60A 53.80 -4.90 58.70 1945 ---- 60.80B 55.10A 55.10A 55.30 -5.10 60.40 1950 ---- 62.60B 56.70A 56.70A 56.90 -5.30 62.20 20 1955 ---- 64.40B 58.30A 58.30A 58.50 -5.40 63.90 1960 ---- 66.20B 59.90A 59.90A 60.10 -5.70 65.80 1965 ---- 68.10B 61.60A 61.60A 61.80 -5.80 67.60 1970 ---- 70.10B 63.30A 63.30A 63.50 -6.00 69.50 1975 ---- 72.00B 65.00A 65.00A 65.30 -6.20 71.50 1980 ---- 74.00B 66.80A 66.80A 67.10 -6.30 73.40 1985 ---- 76.10B 68.60A 68.60A 68.90 -6.60 75.50 1990 ---- 78.20B 70.40A 70.40A 70.80 -6.70 77.50 1995 ---- 80.30B 72.30A 72.30A 72.70 -6.90 79.60 2000 ---- 82.50B 74.30A 74.30A 74.60 -7.10 81.70 40 2005 ---- 84.70B 76.20A 76.20A 76.60 -7.30 83.90 2010 ---- 86.90B 78.20A 78.20A 78.70 -7.40 86.10 2015 ---- 89.20B 80.20A 80.20A 80.70 -7.70 88.40 2020 ---- 91.50B 82.30A 82.30A 82.80 -7.80 90.60 2025 ---- 93.90B 84.40A 84.40A 85.00 -8.00 93.00 2030 ---- 96.30B 86.60A 86.60A 87.20 -8.10 95.30 2035 ---- 98.70B 88.70A 88.70A 89.40 -8.30 97.70 2040 ---- 101.20B 91.00A 91.00A 91.70 -8.50 100.20 2045 ---- 103.70B 93.20A 103.70B 94.00 -8.60 102.60 2050 ---- 106.30B 95.50A 95.50A 96.30 -8.90 105.20 2055 ---- 108.90B 97.80A 108.90B 98.70 -9.00 107.70 2060 ---- 111.50B 100.20A 111.50B 101.10 -9.20 110.30 2065 ---- 114.20B 102.60A 102.60A 103.60 -9.40 113.00 2070 ---- 116.90B 105.10A 116.90B 106.00 -9.60 115.60 2075 ---- 119.60B 107.50A 119.60B 108.60 -9.70 118.30 2080 ---- 122.40B 110.10A 122.40B 111.10 -10.00 121.10 2085 ---- 125.20B 112.60A 125.20B 113.70 -10.20 123.90 2090 ---- 128.10B 115.20A 128.10B 116.40 -10.30 126.70 2095 ---- 131.00B 117.80A 131.00B 119.00 -10.60 129.60 2100 ---- 133.90B 120.50A 133.90B 121.70 -10.80 132.50 2105 ---- 136.90B 123.20A 136.90B 124.50 -10.90 135.40 2110 ---- 139.90B 125.90A 139.90B 127.20 -11.20 138.40 2115 ---- 142.90B 128.70A 142.90B 130.00 -11.40 141.40 2120 ---- 146.00B 131.50A 146.00B 132.90 -11.60 144.50 2125 ---- 149.10B 134.30A 149.10B 135.70 -11.80 147.50 169 2130 ---- 152.20B 137.20A 152.20B 138.60 -12.10 150.70 2135 ---- 155.40B 140.10A 155.40B 141.60 -12.20 153.80 2140 ---- 158.60B 143.00A 158.60B 144.50 -12.50 157.00 2145 ---- 161.80B 146.00A 161.80B 147.50 -12.70 160.20 2150 ---- 165.10B 149.00A 165.10B 150.60 -12.80 163.40 2155 ---- 168.30B 152.00A 168.30B 153.60 -13.10 166.70 2160 ---- 171.70B 155.10A 171.70B 156.70 -13.30 170.00 2165 ---- 175.00B 158.20A 175.00B 159.80 -13.50 173.30 2170 ---- 178.40B 161.30A 178.40B 162.90 -13.80 176.70 2175 ---- 181.80B 164.40A 181.80B 166.10 -14.00 180.10 2180 ---- 185.30B 167.60A 185.30B 169.30 -14.20 183.50 2185 ---- 188.70B 170.90A 188.70B 172.60 -14.30 186.90 2190 ---- 192.20B 174.10A 192.20B 175.80 -14.60 190.40 2195 ---- 195.70B 177.40A 195.70B 179.10 -14.80 193.90 2200 ---- 199.30B 180.70A 199.30B 182.40 -15.00 197.40 2205 ---- 202.90B 184.00A 202.90B 185.80 -15.10 200.90 2210 ---- 206.50B 187.40A 206.50B 189.20 -15.30 204.50 2215 ---- 210.10B 190.80A 210.10B 192.60 -15.50 208.10 2220 ---- 213.70B 194.20A 213.70B 196.00 -15.70 211.70 2225 ---- 217.40B 197.60A 217.40B 199.50 -15.80 215.30 2230 ---- 221.10B 201.10A 221.10B 203.00 -16.00 219.00 2235 ---- 224.80B 204.60A 224.80B 206.50 -16.20 222.70 2240 ---- 228.60B 208.10A 228.60B 210.00 -16.40 226.40 2245 ---- 232.30B 211.60A 232.30B 213.60 -16.50 230.10 2250 ---- 236.10B 215.20A 236.10B 217.20 -16.60 233.80 2255 ---- 239.90B 218.80A 239.90B 220.80 -16.80 237.60 2260 ---- 243.80B 222.40A 243.80B 224.40 -17.00 241.40 2265 ---- 247.60B 226.10A 247.60B 228.10 -17.10 245.20 2270 ---- 251.50B 229.70A 251.50B 231.70 -17.40 249.10 2275 ---- 255.40B 233.40A 255.40B 235.40 -17.50 252.90 2280 ---- 259.30B 237.10A 259.30B 239.20 -17.60 256.80 2285 ---- 263.20B 240.80A 263.20B 242.90 -17.80 260.70 2290 ---- 267.20B 244.60A 267.20B 246.70 -17.90 264.60 2295 ---- 271.10B 248.40A 271.10B 250.50 -18.00 268.50 2300 ---- 275.10B 252.20A 275.10B 254.30 -18.20 272.50 2305 ---- 279.10B 256.00A 279.10B 258.10 -18.40 276.50 2310 ---- 283.10B 259.80A 283.10B 261.90 -18.60 280.50 2315 ---- 287.20B 263.60A 287.20B 265.80 -18.70 284.50 2320 ---- 291.20B 267.50A 291.20B 269.70 -18.80 288.50 2325 ---- 295.30B 271.40A 295.30B 273.60 -18.90 292.50 2330 ---- 299.40B 275.30A 299.40B 277.50 -19.10 296.60 2335 ---- 303.50B 279.20A 303.50B 281.40 -19.30 300.70 2340 ---- 307.60B 283.20A 307.60B 285.40 -19.40 304.80 2345 ---- 311.80B 287.10A 311.80B 289.40 -19.50 308.90 2350 ---- 315.90B 291.10A 315.90B 293.30 -19.70 313.00 2360 ---- 324.30B 299.10A 324.30B 301.40 -19.90 321.30 2370 ---- 332.70B 307.20A 332.70B 309.50 -20.10 329.60 2375 ---- 336.90B 311.20A 336.90B 313.50 -20.30 333.80 2380 ---- 341.10B 315.30A 341.10B 317.60 -20.40 338.00 2390 ---- 349.60B 323.50A 349.60B 325.80 -20.70 346.50 2400 ---- 358.20B 331.70A 358.20B 334.10 -20.90 355.00 2410 ---- 366.80B 340.00A 366.80B 342.40 -21.10 363.50 2420 ---- 375.50B 348.40A 375.50B 350.70 -21.50 372.20 2425 ---- 379.80B 352.60A 379.80B 354.90 -21.60 376.50 2430 ---- 384.20B 356.80A 384.20B 359.20 -21.60 380.80 2440 ---- 392.90B 365.20A 392.90B 367.60 -21.90 389.50 2450 ---- 401.70B 373.70A 401.70B 376.10 -22.10 398.20 2475 ---- 423.90B 395.20A 423.90B 397.60 -22.70 420.30 2500 ---- 446.30B 416.90A 446.30B 419.40 -23.10 442.50 2525 ---- 468.90B 438.90A 468.90B 441.40 -23.60 465.00 2550 ---- 491.70B 461.20A 491.70B 463.60 -24.10 487.70 2575 ---- 514.70B 483.60A 514.70B 486.00 -24.60 510.60 2600 ---- 537.90B 506.30A 537.90B 508.70 -25.00 533.70 2625 ---- 561.20B 529.10A 561.20B 531.50 -25.40 556.90 2975 ---- 898.70B 861.90A 898.70B 864.50 -29.40 893.90 3000 ---- 923.40B 886.30A 923.40B 889.00 -29.60 918.60 3500 ---- ---- ---- ---- 1387.00 -30.90 1417.90 4000 ---- ---- ---- ---- 1887.00 -30.90 1917.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1460 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1470 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 2 1475 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1480 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1490 ---- ---- ---- ---- 3.80 UNCH 3.80 1500 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 45 1510 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1520 ---- ---- 4.50A 4.50A 4.60 UNCH 4.60 1525 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 1530 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1540 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1545 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1550 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 1555 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1560 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 1565 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1570 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1575 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1580 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 1585 ---- ---- 6.80A 6.80A 6.90 -.20 7.10 1590 ---- ---- 7.00A 7.00A 7.10 -.20 7.30 1595 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 1 1600 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 200 1605 ---- ---- 7.70A 7.70A 7.80 -.30 8.10 1610 ---- ---- 8.00A 8.00A 8.10 -.20 8.30 1615 ---- ---- 8.20A 8.20A 8.30 -.30 8.60 1620 ---- ---- 8.60A 8.60A 8.60 -.30 8.90 1625 ---- ---- 8.90A 8.90A 8.90 -.30 9.20 1630 ---- ---- 9.20A 9.20A 9.20 -.30 9.50 1635 ---- ---- 9.40A 9.40A 9.50 -.30 9.80 1640 ---- ---- 9.70A 9.70A 9.80 -.30 10.10 1645 ---- ---- 10.00A 10.00A 10.10 -.40 10.50 1650 ---- ---- 10.40A 10.40A 10.40 -.40 10.80 1655 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 1660 ---- ---- 11.00A 11.00A 11.10 -.40 11.50 1665 ---- ---- 11.40A 11.40A 11.40 -.50 11.90 1670 ---- ---- 11.70A 11.70A 11.80 -.50 12.30 1675 ---- ---- 12.10A 12.10A 12.20 -.50 12.70 1680 ---- ---- 12.50A 12.50A 12.60 -.50 13.10 1685 ---- ---- 12.80A 12.80A 13.00 -.50 13.50 1690 ---- ---- 13.20A 13.20A 13.40 -.60 14.00 1695 ---- ---- 13.70A 13.70A 13.80 -.60 14.40 1700 ---- ---- 14.10A 14.10A 14.20 -.70 14.90 1705 ---- ---- 14.50A 14.50A 14.70 -.60 15.30 1710 ---- ---- 15.00A 15.00A 15.20 -.60 15.80 1715 ---- ---- 15.40A 15.40A 15.60 -.70 16.30 1720 ---- ---- 15.90A 15.90A 16.10 -.80 16.90 1725 ---- ---- 16.40A 16.40A 16.60 -.80 17.40 1730 ---- ---- 16.90A 16.90A 17.10 -.90 18.00 1735 ---- ---- 17.50A 17.50A 17.70 -.80 18.50 1740 ---- ---- 18.00A 18.00A 18.20 -.90 19.10 1745 ---- ---- 18.60A 18.60A 18.80 -1.00 19.80 1750 ---- ---- 19.10A 19.10A 19.40 -1.00 20.40 1755 ---- ---- 19.70A 19.70A 20.00 -1.00 21.00 1760 ---- ---- 20.30A 20.30A 20.60 -1.10 21.70 1765 ---- ---- 21.00A 21.00A 21.20 -1.20 22.40 1770 ---- ---- 21.60A 21.60A 21.90 -1.20 23.10 1775 ---- ---- 22.30A 22.30A 22.60 -1.30 23.90 1780 ---- ---- 23.00A 23.00A 23.30 -1.30 24.60 1785 ---- ---- 23.70A 23.70A 24.00 -1.40 25.40 1790 ---- ---- 24.50A 24.50A 24.70 -1.50 26.20 1795 25.30 25.30 25.20A 25.30 25.50 -1.60 10 27.10 10 1800 ---- ---- 26.00A 26.00A 26.30 -1.60 27.90 1805 ---- ---- 26.80A 26.80A 27.10 -1.70 28.80 1810 ---- ---- 27.60A 27.60A 27.90 -1.80 29.70 1815 ---- ---- 28.50A 28.50A 28.70 -2.00 30.70 1820 ---- ---- 29.40A 29.40A 29.60 -2.00 31.60 1825 ---- ---- 30.30A 30.30A 30.50 -2.10 32.60 1830 ---- ---- 31.20A 31.20A 31.40 -2.20 33.60 1835 ---- ---- 32.20A 32.20A 32.40 -2.30 34.70 1840 ---- ---- 33.10A 33.10A 33.40 -2.40 35.80 1845 ---- ---- 34.20A 34.20A 34.40 -2.50 36.90 1850 ---- ---- 35.20A 35.20A 35.40 -2.60 38.00 8 1855 ---- ---- 36.30A 36.30A 36.40 -2.80 39.20 1860 ---- ---- 37.40A 37.40A 37.50 -2.90 40.40 1865 ---- ---- 38.50A 38.50A 38.60 -3.00 41.60 1870 ---- ---- 39.60A 39.60A 39.80 -3.10 42.90 1875 ---- ---- 40.80A 40.80A 40.90 -3.30 44.20 1880 ---- ---- 42.00A 42.00A 42.10 -3.40 45.50 1885 ---- ---- 43.30A 43.30A 43.40 -3.50 46.90 1890 ---- ---- 44.60A 44.60A 44.60 -3.70 48.30 1895 ---- ---- 45.90A 45.90A 45.90 -3.80 49.70 1900 ---- ---- 47.20A 47.20A 47.20 -3.90 51.10 151 1905 ---- ---- 48.60A 48.60A 48.60 -4.00 52.60 1910 ---- ---- 50.00A 50.00A 49.90 -4.20 54.10 1915 ---- ---- 51.40A 51.40A 51.40 -4.30 55.70 1920 ---- ---- 52.80A 52.80A 52.80 -4.50 57.30 1925 ---- 59.00B 54.30A 59.00B 54.30 -4.60 58.90 1930 ---- 60.70B 55.80A 60.70B 55.80 -4.80 60.60 1935 ---- 62.40B 57.30A 62.40B 57.30 -5.00 62.30 1940 ---- 64.20B 58.90A 64.20B 58.90 -5.10 64.00 1945 ---- 66.00B 60.50A 66.00B 60.50 -5.30 65.80 1950 ---- 67.80B 62.10A 67.80B 62.10 -5.50 67.60 20 1955 ---- 69.70B 63.70A 69.70B 63.80 -5.60 69.40 1960 ---- 71.60B 65.40A 71.60B 65.50 -5.80 71.30 1965 ---- 73.50B 67.20A 73.50B 67.30 -5.90 73.20 1970 ---- 75.50B 68.90A 75.50B 69.00 -6.10 75.10 1975 ---- 77.40B 70.70A 77.40B 70.80 -6.30 77.10 1980 ---- 79.50B 72.60A 79.50B 72.70 -6.40 79.10 1985 ---- 81.60B 74.40A 81.60B 74.60 -6.60 81.20 1990 ---- 83.70B 76.30A 83.70B 76.50 -6.80 83.30 1995 ---- 85.90B 78.30A 85.90B 78.40 -7.00 85.40 2000 ---- 88.10B 80.20A 88.10B 80.40 -7.20 87.60 17 2005 ---- 90.30B 82.20A 90.30B 82.50 -7.30 89.80 2010 ---- 92.60B 84.20A 92.60B 84.50 -7.50 92.00 2015 ---- 94.90B 86.30A 94.90B 86.60 -7.70 94.30 2020 ---- 97.20B 88.40A 97.20B 88.80 -7.80 96.60 2025 ---- 99.60B 90.60A 99.60B 91.00 -7.90 98.90 2030 ---- 102.00B 92.80A 102.00B 93.20 -8.10 101.30 2035 ---- 104.50B 95.00A 104.50B 95.40 -8.30 103.70 2040 ---- 107.00B 97.20A 107.00B 97.70 -8.50 106.20 2045 ---- 109.50B 99.50A 109.50B 100.00 -8.70 108.70 2050 ---- 112.10B 101.80A 112.10B 102.40 -8.80 111.20 2055 ---- 114.70B 104.20A 114.70B 104.80 -9.00 113.80 2060 ---- 117.30B 106.60A 117.20B 107.20 -9.20 116.40 2065 ---- 120.00B 109.00A 120.00B 109.70 -9.40 119.10 2070 ---- 122.70B 111.50A 122.70B 112.20 -9.60 121.80 2075 ---- 125.50B 114.00A 125.50B 114.70 -9.80 124.50 2080 ---- 128.30B 116.50A 128.30B 117.30 -9.90 127.20 15 2085 ---- 131.10B 119.10A 131.10B 119.90 -10.10 130.00 2090 ---- 133.90B 121.70A 133.90B 122.60 -10.30 132.90 2095 ---- 136.80B 124.30A 136.80B 125.20 -10.50 135.70 2100 ---- 139.80B 127.00A 139.80B 127.90 -10.70 138.60 2105 ---- 142.70B 129.70A 129.70A 130.70 -10.90 141.60 2110 ---- 145.70B 132.40A 132.40A 133.40 -11.20 144.60 2115 ---- 148.70B 135.20A 135.20A 136.20 -11.40 147.60 2120 ---- 151.80B 138.00A 138.00A 139.10 -11.50 150.60 2125 ---- 154.90B 140.80A 140.80A 141.90 -11.80 153.70 2130 ---- 158.00B 143.70A 143.70A 144.80 -12.00 156.80 2135 ---- 161.10B 146.60A 146.60A 147.80 -12.10 159.90 2140 ---- 164.30B 149.50A 149.50A 150.70 -12.40 163.10 2145 ---- 167.50B 152.50A 152.50A 153.70 -12.60 166.30 2150 ---- 170.80B 155.50A 155.50A 156.70 -12.80 169.50 2155 ---- 174.10B 158.50A 158.50A 159.80 -13.00 172.80 2160 ---- 177.40B 161.60A 161.60A 162.90 -13.10 176.00 2165 ---- 180.70B 164.70A 164.70A 166.00 -13.40 179.40 2170 ---- 184.10B 167.80A 167.80A 169.10 -13.60 182.70 2175 ---- 187.40B 170.90A 170.90A 172.30 -13.80 186.10 2180 ---- 190.90B 174.10A 174.10A 175.50 -14.00 189.50 2185 ---- 194.30B 177.30A 177.30A 178.70 -14.20 192.90 2190 ---- 197.80B 180.50A 180.50A 181.90 -14.40 196.30 2195 ---- 201.30B 183.80A 183.80A 185.20 -14.60 199.80 2200 ---- 204.80B 187.10A 187.10A 188.50 -14.80 203.30 2205 ---- 208.30B 190.40A 190.40A 191.90 -14.90 206.80 2210 ---- 211.90B 193.80A 193.80A 195.20 -15.10 210.30 2215 ---- 215.50B 197.10A 197.10A 198.60 -15.30 213.90 2220 ---- 219.10B 200.50A 200.50A 202.00 -15.50 217.50 2225 ---- 222.80B 203.90A 203.90A 205.50 -15.60 221.10 2230 ---- 226.40B 207.40A 207.40A 208.90 -15.80 224.70 2235 ---- 230.10B 210.90A 210.90A 212.40 -16.00 228.40 2240 ---- 233.80B 214.40A 214.40A 216.00 -16.10 232.10 2245 ---- 237.60B 217.90A 217.90A 219.50 -16.30 235.80 2250 ---- 241.30B 221.40A 221.40A 223.10 -16.40 239.50 2255 ---- 245.10B 225.00A 245.10B 226.70 -16.50 243.20 2260 ---- 248.90B 228.60A 248.90B 230.30 -16.70 247.00 2265 ---- 252.70B 232.20A 252.70B 233.90 -16.90 250.80 2270 ---- 256.60B 235.80A 256.60B 237.50 -17.10 254.60 2275 ---- 260.40B 239.50A 260.40B 241.20 -17.20 258.40 2280 ---- 264.30B 243.20A 264.30B 244.90 -17.40 262.30 2285 ---- 268.20B 246.90A 268.20B 248.60 -17.50 266.10 2290 ---- 272.10B 250.60A 272.10B 252.40 -17.60 270.00 2295 ---- 276.00B 254.30A 276.00B 256.10 -17.80 273.90 2300 ---- 280.00B 258.10A 280.00B 259.90 -17.90 277.80 2305 ---- 284.00B 261.90A 284.00B 263.70 -18.10 281.80 2310 ---- 287.90B 265.70A 287.90B 267.50 -18.20 285.70 2315 ---- 291.90B 269.50A 291.90B 271.30 -18.40 289.70 2320 ---- 296.00B 273.30A 296.00B 275.20 -18.50 293.70 2325 ---- 300.00B 277.20A 300.00B 279.00 -18.70 297.70 2330 ---- 304.00B 281.10A 304.00B 282.90 -18.80 301.70 2335 ---- 308.10B 285.00A 308.10B 286.80 -18.90 305.70 2340 ---- 312.20B 288.90A 312.20B 290.70 -19.10 309.80 2345 ---- 316.30B 292.80A 316.30B 294.60 -19.30 313.90 2350 ---- 320.40B 296.70A 320.40B 298.60 -19.30 317.90 2360 ---- 328.70B 304.70A 328.70B 306.50 -19.60 326.10 2370 ---- 337.00B 312.60A 337.00B 314.50 -19.90 334.40 2375 ---- 341.20B 316.70A 341.20B 318.60 -20.00 338.60 2380 ---- 345.30B 320.70A 345.30B 322.60 -20.10 342.70 2390 ---- 353.80B 328.80A 353.80B 330.70 -20.40 351.10 2400 ---- 362.20B 337.00A 362.20B 338.90 -20.60 359.50 2410 ---- 370.80B 345.20A 370.80B 347.10 -20.90 368.00 2420 ---- 379.30B 353.50A 379.30B 355.40 -21.10 376.50 2425 ---- 383.70B 357.60A 383.70B 359.50 -21.30 380.80 2430 ---- 388.00B 361.80A 388.00B 363.70 -21.40 385.10 2440 ---- 396.60B 370.20A 396.60B 372.10 -21.60 393.70 2450 ---- 405.30B 378.60A 405.30B 380.50 -21.80 402.30 2475 ---- 427.30B 399.80A 427.30B 401.80 -22.30 424.10 2500 ---- 449.50B 421.40A 449.50B 423.40 -22.80 446.20 2525 ---- 471.90B 443.20A 471.90B 445.10 -23.40 468.50 2550 ---- 494.50B 465.20A 494.50B 467.20 -23.80 491.00 2575 ---- 517.30B 487.40A 517.30B 489.40 -24.20 513.60 2600 ---- 540.30B 509.80A 540.30B 511.90 -24.60 536.50 2625 ---- 563.40B 532.50A 563.40B 534.50 -25.00 559.50 3000 ---- 923.70B 887.50A 923.70B 889.80 -29.30 919.10 3400 ---- ---- ---- ---- 1287.00 -30.90 1317.90 4000 ---- ---- ---- ---- 1887.00 -30.90 1917.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.40 -.30 1.70 1325 ---- ---- ---- ---- 1.70 -.40 2.10 1350 ---- ---- ---- ---- 2.00 -.40 2.40 1375 ---- ---- ---- ---- 2.40 -.50 2.90 1400 ---- ---- ---- ---- 2.80 -.60 3.40 1425 ---- ---- ---- ---- 3.30 -.70 4.00 1450 ---- ---- ---- ---- 3.90 -.80 4.70 1460 ---- ---- ---- ---- 4.10 -.90 5.00 1470 ---- ---- ---- ---- 4.40 -.90 5.30 1475 ---- ---- ---- ---- 4.50 -.90 5.40 1480 ---- ---- ---- ---- 4.70 -.90 5.60 1490 ---- ---- ---- ---- 5.00 -.90 5.90 1500 ---- ---- ---- ---- 5.30 -1.00 6.30 1510 ---- ---- ---- ---- 5.60 -1.10 6.70 1520 ---- ---- ---- ---- 5.90 -1.20 7.10 1525 ---- ---- ---- ---- 6.10 -1.20 7.30 1530 ---- ---- ---- ---- 6.30 -1.20 7.50 1540 ---- ---- ---- ---- 6.70 -1.30 8.00 1545 ---- ---- ---- ---- 6.90 -1.30 8.20 1550 ---- ---- ---- ---- 7.10 -1.40 8.50 1555 ---- ---- ---- ---- 7.30 -1.40 8.70 1560 ---- ---- ---- ---- 7.50 -1.40 8.90 1565 ---- ---- ---- ---- 7.70 -1.50 9.20 1570 ---- ---- ---- ---- 7.90 -1.60 9.50 1575 ---- ---- ---- ---- 8.20 -1.50 9.70 1580 ---- ---- ---- ---- 8.40 -1.60 10.00 1585 ---- ---- ---- ---- 8.70 -1.60 10.30 1590 ---- ---- ---- ---- 8.90 -1.70 10.60 1595 ---- ---- ---- ---- 9.20 -1.70 10.90 1600 ---- ---- ---- ---- 9.40 -1.80 11.20 1605 ---- ---- ---- ---- 9.70 -1.80 11.50 1610 ---- ---- ---- ---- 10.00 -1.80 11.80 1615 ---- ---- ---- ---- 10.20 -2.00 12.20 1620 ---- ---- ---- ---- 10.50 -2.00 12.50 1625 ---- ---- ---- ---- 10.80 -2.00 12.80 1630 ---- ---- ---- ---- 11.10 -2.10 13.20 1635 ---- ---- ---- ---- 11.40 -2.10 13.50 1640 ---- ---- ---- ---- 11.70 -2.20 13.90 1645 ---- ---- ---- ---- 12.10 -2.20 14.30 1650 ---- ---- ---- ---- 12.40 -2.30 14.70 1655 ---- ---- ---- ---- 12.70 -2.40 15.10 1660 ---- ---- ---- ---- 13.10 -2.40 15.50 1665 ---- ---- ---- ---- 13.40 -2.50 15.90 1670 ---- ---- ---- ---- 13.80 -2.50 16.30 1675 ---- ---- ---- ---- 14.20 -2.60 16.80 1680 ---- ---- ---- ---- 14.60 -2.60 17.20 1685 ---- ---- ---- ---- 14.90 -2.80 17.70 1690 ---- ---- ---- ---- 15.30 -2.80 18.10 1695 ---- ---- ---- ---- 15.80 -2.80 18.60 1700 ---- ---- ---- ---- 16.20 -2.90 19.10 1705 ---- ---- ---- ---- 16.60 -3.00 19.60 1710 ---- ---- ---- ---- 17.10 -3.00 20.10 1715 ---- ---- ---- ---- 17.50 -3.20 20.70 1720 ---- ---- ---- ---- 18.00 -3.20 21.20 1725 ---- ---- ---- ---- 18.50 -3.30 21.80 1730 ---- ---- ---- ---- 19.00 -3.30 22.30 1735 ---- ---- ---- ---- 19.50 -3.40 22.90 1740 ---- ---- ---- ---- 20.00 -3.50 23.50 1745 ---- ---- ---- ---- 20.60 -3.60 24.20 1750 ---- ---- ---- ---- 21.10 -3.70 24.80 1755 ---- ---- ---- ---- 21.70 -3.80 25.50 1760 ---- ---- ---- ---- 22.30 -3.80 26.10 1765 ---- ---- ---- ---- 22.90 -3.90 26.80 1770 ---- ---- ---- ---- 23.50 -4.00 27.50 1775 ---- ---- ---- ---- 24.10 -4.20 28.30 1780 ---- ---- ---- ---- 24.80 -4.20 29.00 1785 ---- ---- ---- ---- 25.40 -4.40 29.80 1790 ---- ---- ---- ---- 26.10 -4.50 30.60 1795 ---- ---- ---- ---- 26.80 -4.60 31.40 1800 ---- ---- ---- ---- 27.60 -4.60 32.20 1805 ---- ---- ---- ---- 28.30 -4.80 33.10 1810 ---- ---- ---- ---- 29.10 -4.80 33.90 1815 ---- ---- ---- ---- 29.90 -4.90 34.80 1820 ---- ---- ---- ---- 30.70 -5.10 35.80 1825 ---- ---- ---- ---- 31.50 -5.20 36.70 1830 ---- ---- ---- ---- 32.40 -5.30 37.70 1835 ---- ---- ---- ---- 33.30 -5.40 38.70 1840 ---- ---- ---- ---- 34.20 -5.50 39.70 1845 ---- ---- ---- ---- 35.10 -5.70 40.80 1850 ---- ---- ---- ---- 36.10 -5.80 41.90 1855 ---- ---- ---- ---- 37.10 -5.90 43.00 1860 ---- ---- ---- ---- 38.10 -6.00 44.10 1865 ---- ---- ---- ---- 39.10 -6.20 45.30 1870 ---- ---- ---- ---- 40.20 -6.30 46.50 1875 ---- ---- ---- ---- 41.30 -6.40 47.70 1880 ---- ---- ---- ---- 42.40 -6.60 49.00 1885 ---- ---- ---- ---- 43.60 -6.70 50.30 1890 ---- ---- ---- ---- 44.80 -6.80 51.60 1895 ---- ---- ---- ---- 46.00 -7.00 53.00 1900 ---- ---- ---- ---- 47.20 -7.20 54.40 1905 ---- ---- ---- ---- 48.50 -7.30 55.80 1910 ---- ---- ---- ---- 49.80 -7.50 57.30 1915 ---- ---- ---- ---- 51.20 -7.50 58.70 1920 ---- ---- ---- ---- 52.60 -7.70 60.30 1925 ---- ---- ---- ---- 54.00 -7.80 61.80 1930 ---- ---- ---- ---- 55.40 -8.00 63.40 1935 ---- ---- ---- ---- 56.90 -8.20 65.10 1940 ---- ---- ---- ---- 58.40 -8.30 66.70 1945 ---- ---- ---- ---- 59.90 -8.50 68.40 1950 ---- ---- ---- ---- 61.50 -8.70 70.20 1955 ---- ---- ---- ---- 63.10 -8.80 71.90 1960 ---- ---- ---- ---- 64.80 -8.90 73.70 1965 ---- ---- ---- ---- 66.50 -9.10 75.60 1970 ---- ---- ---- ---- 68.20 -9.30 77.50 1975 ---- ---- ---- ---- 70.00 -9.40 79.40 1980 ---- ---- ---- ---- 71.70 -9.70 81.40 1985 ---- ---- ---- ---- 73.60 -9.80 83.40 1990 ---- ---- ---- ---- 75.50 -9.90 85.40 1995 ---- ---- ---- ---- 77.40 -10.10 87.50 2000 ---- ---- ---- ---- 79.30 -10.30 89.60 2005 ---- ---- ---- ---- 81.30 -10.50 91.80 2010 ---- ---- ---- ---- 83.30 -10.60 93.90 2015 ---- ---- ---- ---- 85.40 -10.80 96.20 2020 ---- ---- ---- ---- 87.50 -10.90 98.40 2025 ---- ---- ---- ---- 89.60 -11.20 100.80 2030 ---- ---- ---- ---- 91.80 -11.30 103.10 2035 ---- ---- ---- ---- 94.00 -11.50 105.50 2040 ---- ---- ---- ---- 96.30 -11.60 107.90 2045 ---- ---- ---- ---- 98.60 -11.80 110.40 2050 ---- ---- ---- ---- 100.90 -12.00 112.90 2055 ---- ---- ---- ---- 103.30 -12.10 115.40 2060 ---- ---- ---- ---- 105.70 -12.30 118.00 2065 ---- ---- ---- ---- 108.10 -12.50 120.60 2070 ---- ---- ---- ---- 110.60 -12.60 123.20 2075 ---- ---- ---- ---- 113.10 -12.80 125.90 2080 ---- ---- ---- ---- 115.60 -13.00 128.60 2085 ---- ---- ---- ---- 118.20 -13.20 131.40 2090 ---- ---- ---- ---- 120.80 -13.40 134.20 2095 ---- ---- ---- ---- 123.50 -13.50 137.00 2100 ---- ---- ---- ---- 126.20 -13.60 139.80 2105 ---- ---- ---- ---- 128.90 -13.80 142.70 2110 ---- ---- ---- ---- 131.60 -14.10 145.70 2115 ---- ---- ---- ---- 134.40 -14.20 148.60 2120 ---- ---- ---- ---- 137.30 -14.30 151.60 2125 ---- ---- ---- ---- 140.10 -14.50 154.60 2130 ---- ---- ---- ---- 143.00 -14.70 157.70 2135 ---- ---- ---- ---- 145.90 -14.80 160.70 2140 ---- ---- ---- ---- 148.90 -14.90 163.80 2145 ---- ---- ---- ---- 151.80 -15.20 167.00 2150 ---- ---- ---- ---- 154.90 -15.20 170.10 2155 ---- ---- ---- ---- 157.90 -15.40 173.30 2160 ---- ---- ---- ---- 161.00 -15.60 176.60 2165 ---- ---- ---- ---- 164.10 -15.70 179.80 2170 ---- ---- ---- ---- 167.20 -15.90 183.10 2175 ---- ---- ---- ---- 170.30 -16.10 186.40 2180 ---- ---- ---- ---- 173.50 -16.20 189.70 2185 ---- ---- ---- ---- 176.70 -16.40 193.10 2190 ---- ---- ---- ---- 180.00 -16.50 196.50 2195 ---- ---- ---- ---- 183.20 -16.70 199.90 2200 ---- ---- ---- ---- 186.50 -16.80 203.30 2205 ---- ---- ---- ---- 189.80 -17.00 206.80 2210 ---- ---- ---- ---- 193.10 -17.10 210.20 2215 ---- ---- ---- ---- 196.50 -17.20 213.70 2220 ---- ---- ---- ---- 199.90 -17.30 217.20 2225 ---- ---- ---- ---- 203.30 -17.50 220.80 2230 ---- ---- ---- ---- 206.70 -17.70 224.40 2235 ---- ---- ---- ---- 210.10 -17.80 227.90 2240 ---- ---- ---- ---- 213.60 -17.90 231.50 2245 ---- ---- ---- ---- 217.10 -18.10 235.20 2250 ---- ---- ---- ---- 220.60 -18.20 238.80 2255 ---- ---- ---- ---- 224.10 -18.40 242.50 2260 ---- ---- ---- ---- 227.70 -18.40 246.10 2265 ---- ---- ---- ---- 231.30 -18.50 249.80 2270 ---- ---- ---- ---- 234.90 -18.70 253.60 2275 ---- ---- ---- ---- 238.50 -18.80 257.30 2280 ---- ---- ---- ---- 242.10 -19.00 261.10 2285 ---- ---- ---- ---- 245.70 -19.10 264.80 2290 ---- ---- ---- ---- 249.40 -19.20 268.60 2295 ---- ---- ---- ---- 253.10 -19.30 272.40 2300 ---- ---- ---- ---- 256.80 -19.50 276.30 2305 ---- ---- ---- ---- 260.50 -19.60 280.10 2310 ---- ---- ---- ---- 264.30 -19.70 284.00 2315 ---- ---- ---- ---- 268.00 -19.80 287.80 2320 ---- ---- ---- ---- 271.80 -19.90 291.70 2325 ---- ---- ---- ---- 275.60 -20.00 295.60 2330 ---- ---- ---- ---- 279.40 -20.20 299.60 2335 ---- ---- ---- ---- 283.20 -20.30 303.50 2340 ---- ---- ---- ---- 287.10 -20.40 307.50 2345 ---- ---- ---- ---- 290.90 -20.50 311.40 2350 ---- ---- ---- ---- 294.80 -20.60 315.40 2355 ---- ---- ---- ---- 298.70 -20.70 319.40 2360 ---- ---- ---- ---- 302.60 -20.80 323.40 2370 ---- ---- ---- ---- 310.40 -21.10 331.50 2375 ---- ---- ---- ---- 314.40 -21.10 335.50 2380 ---- ---- ---- ---- 318.40 -21.20 339.60 2390 ---- ---- ---- ---- 326.30 -21.50 347.80 2400 ---- ---- ---- ---- 334.40 -21.60 356.00 2410 ---- ---- ---- ---- 342.40 -21.90 364.30 2420 ---- ---- ---- ---- 350.60 -22.00 372.60 2425 ---- ---- ---- ---- 354.70 -22.10 376.80 2430 ---- ---- ---- ---- 358.80 -22.20 381.00 2440 ---- ---- ---- ---- 367.00 -22.40 389.40 2450 ---- ---- ---- ---- 375.30 -22.60 397.90 2460 ---- ---- ---- ---- 383.60 -22.80 406.40 2475 ---- ---- ---- ---- 396.20 -23.10 419.30 2500 ---- ---- ---- ---- 417.40 -23.50 440.90 2525 ---- ---- ---- ---- 438.90 -23.80 462.70 2550 ---- ---- ---- ---- 460.60 -24.20 484.80 2575 ---- ---- ---- ---- 482.50 -24.60 507.10 2600 ---- ---- ---- ---- 504.60 -24.90 529.50 2625 ---- ---- ---- ---- 527.00 -25.20 552.20 2650 ---- ---- ---- ---- 549.50 -25.50 575.00 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 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .40 UNCH .40 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .50 -.10 .60 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.20 .70 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .60 -.20 .80 1220 ---- ---- ---- ---- .60 -.20 .80 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .70 -.20 .90 1235 ---- ---- ---- ---- .70 -.20 .90 1240 ---- ---- ---- ---- .80 -.10 .90 1245 ---- ---- ---- ---- .80 -.20 1.00 1250 ---- ---- ---- ---- .80 -.20 1.00 1255 ---- ---- ---- ---- .90 -.20 1.10 1260 ---- ---- ---- ---- .90 -.20 1.10 1265 ---- ---- ---- ---- 1.00 -.20 1.20 1270 ---- ---- ---- ---- 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.10 -.20 1.30 1280 ---- ---- ---- ---- 1.10 -.20 1.30 1285 ---- ---- ---- ---- 1.20 -.20 1.40 1290 ---- ---- ---- ---- 1.20 -.30 1.50 1295 ---- ---- ---- ---- 1.30 -.20 1.50 1300 ---- ---- ---- ---- 1.30 -.30 1.60 1305 ---- ---- ---- ---- 1.40 -.30 1.70 1310 ---- ---- ---- ---- 1.40 -.30 1.70 1315 ---- ---- ---- ---- 1.50 -.30 1.80 1320 ---- ---- ---- ---- 1.60 -.30 1.90 1325 ---- ---- ---- ---- 1.60 -.40 2.00 1330 ---- ---- ---- ---- 1.70 -.30 2.00 1335 ---- ---- ---- ---- 1.80 -.30 2.10 1340 ---- ---- ---- ---- 1.80 -.40 2.20 1345 ---- ---- ---- ---- 1.90 -.40 2.30 1350 ---- ---- ---- ---- 2.00 -.40 2.40 1355 ---- ---- ---- ---- 2.10 -.40 2.50 1360 ---- ---- ---- ---- 2.10 -.50 2.60 1365 ---- ---- ---- ---- 2.20 -.50 2.70 1370 ---- ---- ---- ---- 2.30 -.50 2.80 1375 ---- ---- ---- ---- 2.40 -.50 2.90 1380 ---- ---- ---- ---- 2.50 -.50 3.00 1385 ---- ---- ---- ---- 2.60 -.50 3.10 1390 ---- ---- ---- ---- 2.70 -.60 3.30 1395 ---- ---- ---- ---- 2.80 -.60 3.40 1400 ---- ---- ---- ---- 2.90 -.60 3.50 1405 ---- ---- ---- ---- 3.00 -.60 3.60 1410 ---- ---- ---- ---- 3.10 -.70 3.80 1415 ---- ---- ---- ---- 3.30 -.60 3.90 1420 ---- ---- ---- ---- 3.40 -.70 4.10 1425 ---- ---- ---- ---- 3.50 -.70 4.20 1430 ---- ---- ---- ---- 3.60 -.80 4.40 1435 ---- ---- ---- ---- 3.80 -.70 4.50 1440 ---- ---- ---- ---- 3.90 -.80 4.70 1445 ---- ---- ---- ---- 4.00 -.80 4.80 1450 ---- ---- ---- ---- 4.20 -.80 5.00 1455 ---- ---- ---- ---- 4.30 -.90 5.20 1460 ---- ---- ---- ---- 4.50 -.80 5.30 1465 ---- ---- ---- ---- 4.60 -.90 5.50 1470 ---- ---- ---- ---- 4.80 -.90 5.70 1475 ---- ---- ---- ---- 5.00 -.90 5.90 1480 ---- ---- ---- ---- 5.10 -1.00 6.10 1485 ---- ---- ---- ---- 5.30 -1.00 6.30 1490 ---- ---- ---- ---- 5.50 -1.00 6.50 1495 ---- ---- ---- ---- 5.70 -1.00 6.70 1500 ---- ---- ---- ---- 5.80 -1.10 6.90 1505 ---- ---- ---- ---- 6.00 -1.20 7.20 1510 ---- ---- ---- ---- 6.20 -1.20 7.40 1515 ---- ---- ---- ---- 6.40 -1.20 7.60 1520 ---- ---- ---- ---- 6.60 -1.30 7.90 1525 ---- ---- ---- ---- 6.80 -1.30 8.10 1530 ---- ---- ---- ---- 7.10 -1.30 8.40 1535 ---- ---- ---- ---- 7.30 -1.30 8.60 1540 ---- ---- ---- ---- 7.50 -1.40 8.90 1545 ---- ---- ---- ---- 7.70 -1.50 9.20 1550 ---- ---- ---- ---- 8.00 -1.40 9.40 1555 ---- ---- ---- ---- 8.20 -1.50 9.70 1560 ---- ---- ---- ---- 8.50 -1.50 10.00 1565 ---- ---- ---- ---- 8.70 -1.60 10.30 1570 ---- ---- ---- ---- 9.00 -1.60 10.60 1575 ---- ---- ---- ---- 9.20 -1.70 10.90 1580 ---- ---- ---- ---- 9.50 -1.70 11.20 1585 ---- ---- ---- ---- 9.80 -1.80 11.60 1590 ---- ---- ---- ---- 10.10 -1.80 11.90 1595 ---- ---- ---- ---- 10.40 -1.80 12.20 1600 ---- ---- ---- ---- 10.70 -1.90 12.60 100 1605 ---- ---- ---- ---- 11.00 -1.90 12.90 1610 ---- ---- ---- ---- 11.30 -2.00 13.30 1615 ---- ---- ---- ---- 11.60 -2.00 13.60 1620 ---- ---- ---- ---- 11.90 -2.10 14.00 1625 ---- ---- ---- ---- 12.20 -2.20 14.40 1630 ---- ---- ---- ---- 12.60 -2.20 14.80 1635 ---- ---- ---- ---- 12.90 -2.30 15.20 1640 ---- ---- ---- ---- 13.30 -2.30 15.60 1645 ---- ---- ---- ---- 13.60 -2.40 16.00 1650 ---- ---- ---- ---- 14.00 -2.40 16.40 1655 ---- ---- ---- ---- 14.40 -2.50 16.90 1660 ---- ---- ---- ---- 14.70 -2.60 17.30 1665 ---- ---- ---- ---- 15.10 -2.70 17.80 1670 ---- ---- ---- ---- 15.50 -2.70 18.20 1675 ---- ---- ---- ---- 15.90 -2.80 18.70 100 1680 ---- ---- ---- ---- 16.40 -2.80 19.20 1685 ---- ---- ---- ---- 16.80 -2.90 19.70 1690 ---- ---- ---- ---- 17.20 -3.00 20.20 1695 ---- ---- ---- ---- 17.70 -3.00 20.70 1700 ---- ---- ---- ---- 18.10 -3.10 21.20 1705 ---- ---- ---- ---- 18.60 -3.20 21.80 1710 ---- ---- ---- ---- 19.10 -3.20 22.30 1715 ---- ---- ---- ---- 19.60 -3.30 22.90 1720 ---- ---- ---- ---- 20.10 -3.30 23.40 1725 ---- ---- ---- ---- 20.60 -3.40 24.00 1730 ---- ---- ---- ---- 21.10 -3.50 24.60 1735 ---- ---- ---- ---- 21.60 -3.70 25.30 1740 ---- ---- ---- ---- 22.20 -3.70 25.90 1745 ---- ---- ---- ---- 22.80 -3.80 26.60 1750 ---- ---- ---- ---- 23.40 -3.80 27.20 1755 ---- ---- ---- ---- 24.00 -3.90 27.90 1760 ---- ---- ---- ---- 24.60 -4.00 28.60 1765 ---- ---- ---- ---- 25.20 -4.20 29.40 1770 ---- ---- ---- ---- 25.90 -4.20 30.10 1775 ---- ---- ---- ---- 26.60 -4.30 30.90 1780 ---- ---- ---- ---- 27.30 -4.40 31.70 1785 ---- ---- ---- ---- 28.00 -4.50 32.50 1790 ---- ---- ---- ---- 28.70 -4.60 33.30 1795 ---- ---- ---- ---- 29.50 -4.70 34.20 1800 ---- ---- ---- ---- 30.30 -4.80 35.10 1805 ---- ---- ---- ---- 31.10 -4.90 36.00 1810 ---- ---- ---- ---- 31.90 -5.00 36.90 1815 ---- ---- ---- ---- 32.70 -5.20 37.90 1820 ---- ---- ---- ---- 33.60 -5.30 38.90 1825 ---- ---- ---- ---- 34.50 -5.40 39.90 1830 ---- ---- ---- ---- 35.50 -5.50 41.00 1835 ---- ---- ---- ---- 36.40 -5.60 42.00 1840 ---- ---- ---- ---- 37.40 -5.80 43.20 1845 ---- ---- ---- ---- 38.50 -5.80 44.30 1850 ---- ---- ---- ---- 39.50 -6.00 45.50 1855 ---- ---- ---- ---- 40.60 -6.10 46.70 1860 ---- ---- ---- ---- 41.70 -6.20 47.90 1865 ---- ---- ---- ---- 42.80 -6.40 49.20 1870 ---- ---- ---- ---- 44.00 -6.50 50.50 1875 ---- ---- ---- ---- 45.20 -6.60 51.80 1880 ---- ---- ---- ---- 46.40 -6.80 53.20 75 1885 ---- ---- ---- ---- 47.70 -6.90 54.60 1890 ---- ---- ---- ---- 49.00 -7.00 56.00 1895 ---- ---- ---- ---- 50.30 -7.20 57.50 1900 ---- ---- ---- ---- 51.70 -7.30 59.00 1905 ---- ---- ---- ---- 53.10 -7.50 60.60 1910 ---- ---- ---- ---- 54.50 -7.60 62.10 1915 ---- ---- ---- ---- 56.00 -7.70 63.70 1920 ---- ---- ---- ---- 57.50 -7.90 65.40 1925 ---- ---- ---- ---- 59.00 -8.00 67.00 1930 ---- ---- ---- ---- 60.50 -8.20 68.70 1935 ---- ---- ---- ---- 62.10 -8.40 70.50 1940 ---- ---- ---- ---- 63.80 -8.50 72.30 1945 ---- ---- ---- ---- 65.40 -8.70 74.10 1950 ---- ---- ---- ---- 67.10 -8.80 75.90 1955 ---- ---- ---- ---- 68.80 -9.00 77.80 1960 ---- ---- ---- ---- 70.60 -9.10 79.70 1965 ---- ---- ---- ---- 72.30 -9.30 81.60 1970 ---- ---- ---- ---- 74.20 -9.40 83.60 100 1975 ---- ---- ---- ---- 76.00 -9.60 85.60 1980 ---- ---- ---- ---- 77.90 -9.70 87.60 1985 ---- ---- ---- ---- 79.80 -9.90 89.70 1990 ---- ---- ---- ---- 81.70 -10.10 91.80 1995 ---- ---- ---- ---- 83.70 -10.30 94.00 2000 ---- ---- ---- ---- 85.70 -10.40 96.10 130 2005 ---- ---- ---- ---- 87.80 -10.50 98.30 2010 ---- ---- ---- ---- 89.80 -10.70 100.50 220 2015 ---- ---- ---- ---- 91.90 -10.90 102.80 2020 ---- ---- ---- ---- 94.00 -11.10 105.10 2025 ---- ---- ---- ---- 96.20 -11.20 107.40 2030 ---- ---- ---- ---- 98.40 -11.40 109.80 2035 ---- ---- ---- ---- 100.60 -11.50 112.10 2040 ---- ---- ---- ---- 102.80 -11.70 114.50 50 2045 ---- ---- ---- ---- 105.10 -11.90 117.00 2050 ---- ---- ---- ---- 107.40 -12.00 119.40 2055 ---- ---- ---- ---- 109.70 -12.20 121.90 2060 ---- ---- ---- ---- 112.10 -12.30 124.40 2065 ---- ---- ---- ---- 114.50 -12.50 127.00 2070 ---- ---- ---- ---- 116.90 -12.60 129.50 2075 ---- ---- ---- ---- 119.30 -12.80 132.10 2080 ---- ---- ---- ---- 121.80 -13.00 134.80 2085 ---- ---- ---- ---- 124.30 -13.10 137.40 2090 ---- ---- ---- ---- 126.80 -13.30 140.10 2095 ---- ---- ---- ---- 129.40 -13.40 142.80 2100 ---- ---- ---- ---- 132.00 -13.60 145.60 2 2105 ---- ---- ---- ---- 134.60 -13.80 148.40 2110 ---- ---- ---- ---- 137.20 -14.00 151.20 2115 ---- ---- ---- ---- 139.90 -14.10 154.00 2120 ---- ---- ---- ---- 142.60 -14.30 156.90 2125 ---- ---- ---- ---- 145.40 -14.40 159.80 2130 ---- ---- ---- ---- 148.10 -14.60 162.70 2135 ---- ---- ---- ---- 150.90 -14.80 165.70 2140 ---- ---- ---- ---- 153.80 -14.90 168.70 2145 ---- ---- ---- ---- 156.70 -15.00 171.70 2150 ---- ---- ---- ---- 159.50 -15.20 174.70 2155 ---- ---- ---- ---- 162.50 -15.30 177.80 2160 ---- ---- ---- ---- 165.40 -15.50 180.90 2165 ---- ---- ---- ---- 168.40 -15.60 184.00 2170 ---- ---- ---- ---- 171.40 -15.80 187.20 2175 ---- ---- ---- ---- 174.50 -15.90 190.40 2180 ---- ---- ---- ---- 177.50 -16.10 193.60 2185 ---- ---- ---- ---- 180.60 -16.30 196.90 2190 ---- ---- ---- ---- 183.70 -16.40 200.10 2195 ---- ---- ---- ---- 186.90 -16.50 203.40 2200 ---- ---- ---- ---- 190.10 -16.60 206.70 2205 ---- ---- ---- ---- 193.30 -16.80 210.10 2210 ---- ---- ---- ---- 196.50 -17.00 213.50 2215 ---- ---- ---- ---- 199.80 -17.10 216.90 2220 ---- ---- ---- ---- 203.00 -17.30 220.30 2225 ---- ---- ---- ---- 206.30 -17.40 223.70 2230 ---- ---- ---- ---- 209.70 -17.50 227.20 2235 ---- ---- ---- ---- 213.00 -17.70 230.70 2240 ---- ---- ---- ---- 216.40 -17.80 234.20 2245 ---- ---- ---- ---- 219.80 -17.90 237.70 2250 ---- ---- ---- ---- 223.20 -18.10 241.30 2255 ---- ---- ---- ---- 226.70 -18.20 244.90 2260 ---- ---- ---- ---- 230.20 -18.30 248.50 2265 ---- ---- ---- ---- 233.70 -18.40 252.10 2270 ---- ---- ---- ---- 237.20 -18.60 255.80 2275 ---- ---- ---- ---- 240.70 -18.70 259.40 2280 ---- ---- ---- ---- 244.30 -18.80 263.10 2285 ---- ---- ---- ---- 247.90 -18.90 266.80 2290 ---- ---- ---- ---- 251.50 -19.10 270.60 2295 ---- ---- ---- ---- 255.10 -19.20 274.30 2300 ---- ---- ---- ---- 258.80 -19.30 278.10 2305 ---- ---- ---- ---- 262.40 -19.50 281.90 2310 ---- ---- ---- ---- 266.10 -19.60 285.70 2315 ---- ---- ---- ---- 269.80 -19.70 289.50 2320 ---- ---- ---- ---- 273.60 -19.80 293.40 2325 ---- ---- ---- ---- 277.30 -19.90 297.20 2330 ---- ---- ---- ---- 281.10 -20.00 301.10 2335 ---- ---- ---- ---- 284.90 -20.10 305.00 2340 ---- ---- ---- ---- 288.70 -20.20 308.90 2345 ---- ---- ---- ---- 292.50 -20.30 312.80 2350 ---- ---- ---- ---- 296.30 -20.50 316.80 2355 ---- ---- ---- ---- 300.20 -20.60 320.80 2360 ---- ---- ---- ---- 304.00 -20.70 324.70 2370 ---- ---- ---- ---- 311.80 -20.90 332.70 2375 ---- ---- ---- ---- 315.70 -21.10 336.80 2380 ---- ---- ---- ---- 319.70 -21.10 340.80 2390 ---- ---- ---- ---- 327.60 -21.30 348.90 2400 ---- ---- ---- ---- 335.60 -21.50 357.10 2410 ---- ---- ---- ---- 343.60 -21.70 365.30 2420 ---- ---- ---- ---- 351.70 -21.90 373.60 2425 ---- ---- ---- ---- 355.80 -22.00 377.80 2430 ---- ---- ---- ---- 359.80 -22.10 381.90 2440 ---- ---- ---- ---- 368.00 -22.30 390.30 2450 ---- ---- ---- ---- 376.30 -22.40 398.70 2460 ---- ---- ---- ---- 384.60 -22.60 407.20 2475 ---- ---- ---- ---- 397.10 -22.90 420.00 2500 ---- ---- ---- ---- 418.20 -23.30 441.50 2525 ---- ---- ---- ---- 439.50 -23.70 463.20 2550 ---- ---- ---- ---- 461.10 -24.10 485.20 2575 ---- ---- ---- ---- 482.90 -24.40 507.30 2600 ---- ---- ---- ---- 504.90 -24.80 529.70 2625 ---- ---- ---- ---- 527.10 -25.10 552.20 2650 ---- ---- ---- ---- 549.40 -25.50 574.90 2800 ---- ---- ---- ---- 687.00 -27.10 714.10 2950 ---- ---- ---- ---- 829.30 -28.30 857.60 3000 ---- ---- ---- ---- 877.40 -28.80 906.20 3500 ---- ---- ---- ---- 1371.90 -30.70 1402.60 4000 ---- ---- ---- ---- 1871.90 -30.70 1902.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.50 -.30 1.80 1300 ---- ---- ---- ---- 1.80 -.30 2.10 1325 ---- ---- ---- ---- 2.20 -.40 2.60 1350 ---- ---- ---- ---- 2.60 -.50 3.10 1375 ---- ---- ---- ---- 3.10 -.60 3.70 1400 ---- ---- ---- ---- 3.70 -.60 4.30 1425 ---- ---- ---- ---- 4.30 -.80 5.10 1450 ---- ---- ---- ---- 5.10 -.90 6.00 1470 ---- ---- ---- ---- 5.80 -1.00 6.80 1475 ---- ---- ---- ---- 6.00 -1.00 7.00 1480 ---- ---- ---- ---- 6.20 -1.10 7.30 1490 ---- ---- ---- ---- 6.60 -1.10 7.70 1500 ---- ---- ---- ---- 7.00 -1.20 8.20 1510 ---- ---- ---- ---- 7.40 -1.30 8.70 1520 ---- ---- ---- ---- 7.90 -1.30 9.20 1525 ---- ---- ---- ---- 8.10 -1.40 9.50 1530 ---- ---- ---- ---- 8.40 -1.40 9.80 1540 ---- ---- ---- ---- 8.90 -1.50 10.40 1550 ---- ---- ---- ---- 9.40 -1.60 11.00 1560 ---- ---- ---- ---- 9.90 -1.70 11.60 1565 ---- ---- ---- ---- 10.20 -1.70 11.90 1570 ---- ---- ---- ---- 10.50 -1.80 12.30 1575 ---- ---- ---- ---- 10.80 -1.80 12.60 1580 ---- ---- ---- ---- 11.10 -1.80 12.90 1585 ---- ---- ---- ---- 11.40 -1.90 13.30 1590 ---- ---- ---- ---- 11.70 -1.90 13.60 1595 ---- ---- ---- ---- 12.00 -2.00 14.00 1600 ---- ---- ---- ---- 12.30 -2.10 14.40 1605 ---- ---- ---- ---- 12.70 -2.10 14.80 1610 ---- ---- ---- ---- 13.00 -2.20 15.20 1615 ---- ---- ---- ---- 13.40 -2.10 15.50 1620 ---- ---- ---- ---- 13.70 -2.30 16.00 1625 ---- ---- ---- ---- 14.10 -2.30 16.40 1630 ---- ---- ---- ---- 14.40 -2.40 16.80 1635 ---- ---- ---- ---- 14.80 -2.40 17.20 1640 ---- ---- ---- ---- 15.20 -2.40 17.60 1645 ---- ---- ---- ---- 15.60 -2.50 18.10 1650 ---- ---- ---- ---- 15.90 -2.60 18.50 1655 ---- ---- ---- ---- 16.30 -2.70 19.00 1660 ---- ---- ---- ---- 16.70 -2.70 19.40 1665 ---- ---- ---- ---- 17.20 -2.70 19.90 1670 ---- ---- ---- ---- 17.60 -2.80 20.40 1675 ---- ---- ---- ---- 18.00 -2.90 20.90 1680 ---- ---- ---- ---- 18.40 -3.00 21.40 1685 ---- ---- ---- ---- 18.90 -3.00 21.90 1690 ---- ---- ---- ---- 19.30 -3.10 22.40 1695 ---- ---- ---- ---- 19.80 -3.10 22.90 1700 ---- ---- ---- ---- 20.30 -3.20 23.50 1705 ---- ---- ---- ---- 20.70 -3.30 24.00 1710 ---- ---- ---- ---- 21.20 -3.40 24.60 1715 ---- ---- ---- ---- 21.70 -3.40 25.10 1720 ---- ---- ---- ---- 22.30 -3.40 25.70 1725 ---- ---- ---- ---- 22.80 -3.50 26.30 1730 ---- ---- ---- ---- 23.30 -3.60 26.90 1735 ---- ---- ---- ---- 23.90 -3.70 27.60 1740 ---- ---- ---- ---- 24.40 -3.80 28.20 1745 ---- ---- ---- ---- 25.00 -3.80 28.80 1750 ---- ---- ---- ---- 25.60 -3.90 29.50 1755 ---- ---- ---- ---- 26.20 -4.00 30.20 1760 ---- ---- ---- ---- 26.80 -4.10 30.90 1765 ---- ---- ---- ---- 27.40 -4.20 31.60 1770 ---- ---- ---- ---- 28.10 -4.20 32.30 1775 ---- ---- ---- ---- 28.70 -4.40 33.10 1780 ---- ---- ---- ---- 29.40 -4.40 33.80 1785 ---- ---- ---- ---- 30.10 -4.50 34.60 1790 ---- ---- ---- ---- 30.80 -4.60 35.40 1795 ---- ---- ---- ---- 31.50 -4.70 36.20 1800 ---- ---- ---- ---- 32.30 -4.80 37.10 1805 ---- ---- ---- ---- 33.00 -4.90 37.90 1810 ---- ---- ---- ---- 33.80 -5.00 38.80 1815 ---- ---- ---- ---- 34.60 -5.10 39.70 1820 ---- ---- ---- ---- 35.40 -5.30 40.70 1825 ---- ---- ---- ---- 36.30 -5.30 41.60 1830 ---- ---- ---- ---- 37.10 -5.50 42.60 1835 ---- ---- ---- ---- 38.00 -5.60 43.60 1840 ---- ---- ---- ---- 38.90 -5.70 44.60 1845 ---- ---- ---- ---- 39.90 -5.70 45.60 1850 ---- ---- ---- ---- 40.80 -5.90 46.70 1855 ---- ---- ---- ---- 41.80 -6.00 47.80 1860 ---- ---- ---- ---- 42.80 -6.20 49.00 1865 ---- ---- ---- ---- 43.90 -6.20 50.10 1870 ---- ---- ---- ---- 44.90 -6.40 51.30 1875 ---- ---- ---- ---- 46.00 -6.50 52.50 1880 ---- ---- ---- ---- 47.20 -6.60 53.80 1885 ---- ---- ---- ---- 48.30 -6.70 55.00 1890 ---- ---- ---- ---- 49.50 -6.80 56.30 1895 ---- ---- ---- ---- 50.70 -7.00 57.70 1900 ---- ---- ---- ---- 51.90 -7.20 59.10 1905 ---- ---- ---- ---- 53.20 -7.30 60.50 1910 ---- ---- ---- ---- 54.50 -7.40 61.90 1915 ---- ---- ---- ---- 55.80 -7.60 63.40 1920 ---- ---- ---- ---- 57.20 -7.70 64.90 1925 ---- ---- ---- ---- 58.60 -7.80 66.40 1930 ---- ---- ---- ---- 60.00 -8.00 68.00 1935 ---- ---- ---- ---- 61.50 -8.10 69.60 1940 ---- ---- ---- ---- 63.00 -8.20 71.20 1945 ---- ---- ---- ---- 64.50 -8.40 72.90 1950 ---- ---- ---- ---- 66.10 -8.50 74.60 1955 ---- ---- ---- ---- 67.70 -8.60 76.30 1960 ---- ---- ---- ---- 69.30 -8.80 78.10 1965 ---- ---- ---- ---- 71.00 -8.90 79.90 1970 ---- ---- ---- ---- 72.70 -9.10 81.80 1975 ---- ---- ---- ---- 74.40 -9.30 83.70 1980 ---- ---- ---- ---- 76.20 -9.40 85.60 1985 ---- ---- ---- ---- 78.00 -9.60 87.60 1990 ---- ---- ---- ---- 79.90 -9.70 89.60 1995 ---- ---- ---- ---- 81.80 -9.80 91.60 2000 ---- ---- ---- ---- 83.70 -10.00 93.70 2005 ---- ---- ---- ---- 85.70 -10.10 95.80 2010 ---- ---- ---- ---- 87.70 -10.30 98.00 2015 ---- ---- ---- ---- 89.70 -10.50 100.20 2020 ---- ---- ---- ---- 91.80 -10.60 102.40 2025 ---- ---- ---- ---- 93.90 -10.80 104.70 2030 ---- ---- ---- ---- 96.10 -10.90 107.00 2035 ---- ---- ---- ---- 98.30 -11.10 109.40 2040 ---- ---- ---- ---- 100.50 -11.30 111.80 2045 ---- ---- ---- ---- 102.80 -11.40 114.20 2050 ---- ---- ---- ---- 105.10 -11.60 116.70 2055 ---- ---- ---- ---- 107.50 -11.70 119.20 2060 ---- ---- ---- ---- 109.90 -11.90 121.80 2065 ---- ---- ---- ---- 112.30 -12.10 124.40 2070 ---- ---- ---- ---- 114.80 -12.20 127.00 2075 ---- ---- ---- ---- 117.30 -12.40 129.70 2080 ---- ---- ---- ---- 119.80 -12.60 132.40 2085 ---- ---- ---- ---- 122.40 -12.70 135.10 2090 ---- ---- ---- ---- 125.00 -12.90 137.90 2095 ---- ---- ---- ---- 127.70 -13.00 140.70 2100 ---- ---- ---- ---- 130.30 -13.20 143.50 2105 ---- ---- ---- ---- 133.10 -13.30 146.40 2110 ---- ---- ---- ---- 135.80 -13.50 149.30 2115 ---- ---- ---- ---- 138.60 -13.60 152.20 2120 ---- ---- ---- ---- 141.40 -13.80 155.20 2125 ---- ---- ---- ---- 144.20 -13.90 158.10 2130 ---- ---- ---- ---- 147.10 -14.10 161.20 2135 ---- ---- ---- ---- 150.00 -14.20 164.20 2140 ---- ---- ---- ---- 153.00 -14.30 167.30 2145 ---- ---- ---- ---- 155.90 -14.50 170.40 2150 ---- ---- ---- ---- 158.90 -14.70 173.60 2155 ---- ---- ---- ---- 161.90 -14.80 176.70 2160 ---- ---- ---- ---- 165.00 -14.90 179.90 2165 ---- ---- ---- ---- 168.10 -15.00 183.10 2170 ---- ---- ---- ---- 171.20 -15.20 186.40 2175 ---- ---- ---- ---- 174.30 -15.40 189.70 2180 ---- ---- ---- ---- 177.40 -15.50 192.90 2185 ---- ---- ---- ---- 180.60 -15.70 196.30 2190 ---- ---- ---- ---- 183.80 -15.80 199.60 2195 ---- ---- ---- ---- 187.00 -16.00 203.00 2200 ---- ---- ---- ---- 190.30 -16.00 206.30 2205 ---- ---- ---- ---- 193.60 -16.20 209.80 2210 ---- ---- ---- ---- 196.90 -16.30 213.20 2215 ---- ---- ---- ---- 200.20 -16.40 216.60 2220 ---- ---- ---- ---- 203.50 -16.60 220.10 2225 ---- ---- ---- ---- 206.90 -16.70 223.60 2230 ---- ---- ---- ---- 210.20 -16.90 227.10 2235 ---- ---- ---- ---- 213.60 -17.00 230.60 2240 ---- ---- ---- ---- 217.00 -17.10 234.10 2245 ---- ---- ---- ---- 220.40 -17.30 237.70 2250 ---- ---- ---- ---- 223.90 -17.30 241.20 2255 ---- ---- ---- ---- 227.30 -17.50 244.80 2260 ---- ---- ---- ---- 230.80 -17.60 248.40 2265 ---- ---- ---- ---- 234.30 -17.70 252.00 2270 ---- ---- ---- ---- 237.80 -17.90 255.70 2275 ---- ---- ---- ---- 241.40 -17.90 259.30 2280 ---- ---- ---- ---- 244.90 -18.10 263.00 2285 ---- ---- ---- ---- 248.50 -18.20 266.70 2290 ---- ---- ---- ---- 252.00 -18.40 270.40 2295 ---- ---- ---- ---- 255.60 -18.50 274.10 2300 ---- ---- ---- ---- 259.20 -18.60 277.80 2305 ---- ---- ---- ---- 262.80 -18.70 281.50 2310 ---- ---- ---- ---- 266.50 -18.80 285.30 2315 ---- ---- ---- ---- 270.10 -18.90 289.00 2320 ---- ---- ---- ---- 273.80 -19.00 292.80 2325 ---- ---- ---- ---- 277.50 -19.10 296.60 2330 ---- ---- ---- ---- 281.20 -19.20 300.40 2335 ---- ---- ---- ---- 284.90 -19.40 304.30 2340 ---- ---- ---- ---- 288.60 -19.50 308.10 2345 ---- ---- ---- ---- 292.40 -19.60 312.00 2350 ---- ---- ---- ---- 296.10 -19.70 315.80 2355 ---- ---- ---- ---- 299.90 -19.80 319.70 2360 ---- ---- ---- ---- 303.70 -19.90 323.60 2365 ---- ---- ---- ---- 307.50 -20.00 327.50 2370 ---- ---- ---- ---- 311.30 -20.10 331.40 2375 ---- ---- ---- ---- 315.20 -20.20 335.40 2380 ---- ---- ---- ---- 319.00 -20.30 339.30 2390 ---- ---- ---- ---- 326.70 -20.50 347.20 2400 ---- ---- ---- ---- 334.50 -20.70 355.20 2410 ---- ---- ---- ---- 342.40 -20.90 363.30 2420 ---- ---- ---- ---- 350.30 -21.10 371.40 2425 ---- ---- ---- ---- 354.30 -21.10 375.40 2430 ---- ---- ---- ---- 358.20 -21.30 379.50 2440 ---- ---- ---- ---- 366.30 -21.40 387.70 2450 ---- ---- ---- ---- 374.30 -21.60 395.90 2460 ---- ---- ---- ---- 382.40 -21.80 404.20 2470 ---- ---- ---- ---- 390.60 -22.00 412.60 2475 ---- ---- ---- ---- 394.70 -22.00 416.70 2500 ---- ---- ---- ---- 415.30 -22.50 437.80 2525 ---- ---- ---- ---- 436.20 -22.90 459.10 2550 ---- ---- ---- ---- 457.40 -23.20 480.60 2575 ---- ---- ---- ---- 478.80 -23.60 502.40 2600 ---- ---- ---- ---- 500.40 -24.00 524.40 2625 ---- ---- ---- ---- 522.20 -24.30 546.50 2650 ---- ---- ---- ---- 544.20 -24.70 568.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.60 -.80 5.40 1425 ---- ---- ---- ---- 5.40 -.90 6.30 1450 ---- ---- ---- ---- 6.30 -1.00 7.30 1475 ---- ---- ---- ---- 7.20 -1.20 8.40 1500 ---- ---- ---- ---- 8.40 -1.30 9.70 1525 ---- ---- ---- ---- 9.60 -1.60 11.20 1550 ---- ---- ---- ---- 11.00 -1.80 12.80 1575 ---- ---- ---- ---- 12.60 -1.90 14.50 1580 ---- ---- ---- ---- 12.90 -2.00 14.90 1590 ---- ---- ---- ---- 13.60 -2.10 15.70 1600 ---- ---- ---- ---- 14.30 -2.20 16.50 1610 ---- ---- ---- ---- 15.00 -2.30 17.30 1620 ---- ---- ---- ---- 15.80 -2.40 18.20 1625 ---- ---- ---- ---- 16.10 -2.50 18.60 1630 ---- ---- ---- ---- 16.50 -2.60 19.10 1640 ---- ---- ---- ---- 17.30 -2.70 20.00 1650 ---- ---- ---- ---- 18.20 -2.70 20.90 1660 ---- ---- ---- ---- 19.10 -2.80 21.90 1670 ---- ---- ---- ---- 20.00 -3.00 23.00 1675 ---- ---- ---- ---- 20.40 -3.10 23.50 1680 ---- ---- ---- ---- 20.90 -3.10 24.00 1685 ---- ---- ---- ---- 21.40 -3.20 24.60 1690 ---- ---- ---- ---- 21.90 -3.20 25.10 1695 ---- ---- ---- ---- 22.40 -3.30 25.70 1700 ---- ---- ---- ---- 22.90 -3.40 26.30 1705 ---- ---- ---- ---- 23.40 -3.50 26.90 1710 ---- ---- ---- ---- 23.90 -3.60 27.50 1715 ---- ---- ---- ---- 24.50 -3.60 28.10 1720 ---- ---- ---- ---- 25.00 -3.70 28.70 1725 ---- ---- ---- ---- 25.60 -3.70 29.30 1730 ---- ---- ---- ---- 26.10 -3.90 30.00 1735 ---- ---- ---- ---- 26.70 -3.90 30.60 1740 ---- ---- ---- ---- 27.30 -4.00 31.30 1745 ---- ---- ---- ---- 27.90 -4.10 32.00 1750 ---- ---- ---- ---- 28.60 -4.10 32.70 1755 ---- ---- ---- ---- 29.20 -4.20 33.40 1760 ---- ---- ---- ---- 29.90 -4.30 34.20 1765 ---- ---- ---- ---- 30.50 -4.40 34.90 1770 ---- ---- ---- ---- 31.20 -4.50 35.70 1775 ---- ---- ---- ---- 31.90 -4.60 36.50 1780 ---- ---- ---- ---- 32.60 -4.70 37.30 1785 ---- ---- ---- ---- 33.30 -4.80 38.10 1790 ---- ---- ---- ---- 34.10 -4.80 38.90 1795 ---- ---- ---- ---- 34.90 -4.90 39.80 1800 ---- ---- ---- ---- 35.60 -5.10 40.70 1805 ---- ---- ---- ---- 36.40 -5.20 41.60 1810 ---- ---- ---- ---- 37.30 -5.20 42.50 1815 ---- ---- ---- ---- 38.10 -5.30 43.40 1820 ---- ---- ---- ---- 39.00 -5.40 44.40 1825 ---- ---- ---- ---- 39.80 -5.60 45.40 1830 ---- ---- ---- ---- 40.70 -5.70 46.40 1835 ---- ---- ---- ---- 41.70 -5.70 47.40 1840 ---- ---- ---- ---- 42.60 -5.90 48.50 1845 ---- ---- ---- ---- 43.60 -5.90 49.50 1850 ---- ---- ---- ---- 44.60 -6.00 50.60 1855 ---- ---- ---- ---- 45.60 -6.20 51.80 1860 ---- ---- ---- ---- 46.60 -6.30 52.90 1865 ---- ---- ---- ---- 47.70 -6.40 54.10 1870 ---- ---- ---- ---- 48.80 -6.50 55.30 1875 ---- ---- ---- ---- 49.90 -6.70 56.60 1880 ---- ---- ---- ---- 51.00 -6.80 57.80 1885 ---- ---- ---- ---- 52.20 -6.90 59.10 1890 ---- ---- ---- ---- 53.40 -7.00 60.40 1895 ---- ---- ---- ---- 54.60 -7.20 61.80 1900 ---- ---- ---- ---- 55.90 -7.30 63.20 1905 ---- ---- ---- ---- 57.20 -7.40 64.60 1910 ---- ---- ---- ---- 58.50 -7.50 66.00 1915 ---- ---- ---- ---- 59.90 -7.60 67.50 1920 ---- ---- ---- ---- 61.20 -7.80 69.00 1925 ---- ---- ---- ---- 62.70 -7.90 70.60 1930 ---- ---- ---- ---- 64.10 -8.10 72.20 1935 ---- ---- ---- ---- 65.60 -8.20 73.80 1940 ---- ---- ---- ---- 67.10 -8.30 75.40 1945 ---- ---- ---- ---- 68.60 -8.50 77.10 1950 ---- ---- ---- ---- 70.20 -8.60 78.80 1955 ---- ---- ---- ---- 71.80 -8.80 80.60 1960 ---- ---- ---- ---- 73.50 -8.90 82.40 1965 ---- ---- ---- ---- 75.20 -9.00 84.20 1970 ---- ---- ---- ---- 76.90 -9.20 86.10 1975 ---- ---- ---- ---- 78.70 -9.30 88.00 1980 ---- ---- ---- ---- 80.50 -9.40 89.90 1985 ---- ---- ---- ---- 82.30 -9.60 91.90 1990 ---- ---- ---- ---- 84.20 -9.70 93.90 1995 ---- ---- ---- ---- 86.10 -9.90 96.00 2000 ---- ---- ---- ---- 88.00 -10.10 98.10 2005 ---- ---- ---- ---- 90.00 -10.30 100.30 2010 ---- ---- ---- ---- 92.00 -10.40 102.40 2015 ---- ---- ---- ---- 94.10 -10.60 104.70 2020 ---- ---- ---- ---- 96.20 -10.70 106.90 2025 ---- ---- ---- ---- 98.40 -10.80 109.20 2030 ---- ---- ---- ---- 100.60 -11.00 111.60 2035 ---- ---- ---- ---- 102.80 -11.20 114.00 2040 ---- ---- ---- ---- 105.10 -11.30 116.40 2045 ---- ---- ---- ---- 107.40 -11.50 118.90 2050 ---- ---- ---- ---- 109.80 -11.60 121.40 2055 ---- ---- ---- ---- 112.20 -11.70 123.90 2060 ---- ---- ---- ---- 114.60 -11.90 126.50 2065 ---- ---- ---- ---- 117.10 -12.00 129.10 2070 ---- ---- ---- ---- 119.60 -12.20 131.80 2075 ---- ---- ---- ---- 122.10 -12.40 134.50 2080 ---- ---- ---- ---- 124.70 -12.50 137.20 2085 ---- ---- ---- ---- 127.30 -12.70 140.00 2090 ---- ---- ---- ---- 129.90 -12.90 142.80 2095 ---- ---- ---- ---- 132.60 -13.00 145.60 2100 ---- ---- ---- ---- 135.40 -13.10 148.50 2105 ---- ---- ---- ---- 138.10 -13.30 151.40 2110 ---- ---- ---- ---- 140.90 -13.40 154.30 2115 ---- ---- ---- ---- 143.70 -13.60 157.30 2120 ---- ---- ---- ---- 146.60 -13.70 160.30 2125 ---- ---- ---- ---- 149.40 -13.90 163.30 2130 ---- ---- ---- ---- 152.40 -13.90 166.30 2135 ---- ---- ---- ---- 155.30 -14.10 169.40 2140 ---- ---- ---- ---- 158.30 -14.20 172.50 2145 ---- ---- ---- ---- 161.30 -14.40 175.70 2150 ---- ---- ---- ---- 164.30 -14.50 178.80 2155 ---- ---- ---- ---- 167.30 -14.70 182.00 2160 ---- ---- ---- ---- 170.40 -14.80 185.20 2165 ---- ---- ---- ---- 173.50 -15.00 188.50 2170 ---- ---- ---- ---- 176.60 -15.10 191.70 2175 ---- ---- ---- ---- 179.80 -15.20 195.00 2180 ---- ---- ---- ---- 183.00 -15.30 198.30 2185 ---- ---- ---- ---- 186.10 -15.60 201.70 2190 ---- ---- ---- ---- 189.40 -15.60 205.00 2195 ---- ---- ---- ---- 192.60 -15.80 208.40 2200 ---- ---- ---- ---- 195.90 -15.90 211.80 2205 ---- ---- ---- ---- 199.10 -16.10 215.20 2210 ---- ---- ---- ---- 202.40 -16.20 218.60 2215 ---- ---- ---- ---- 205.70 -16.30 222.00 2220 ---- ---- ---- ---- 209.10 -16.40 225.50 2225 ---- ---- ---- ---- 212.40 -16.60 229.00 2230 ---- ---- ---- ---- 215.80 -16.70 232.50 2235 ---- ---- ---- ---- 219.20 -16.80 236.00 2240 ---- ---- ---- ---- 222.60 -16.90 239.50 2245 ---- ---- ---- ---- 226.00 -17.10 243.10 2250 ---- ---- ---- ---- 229.50 -17.10 246.60 2255 ---- ---- ---- ---- 232.90 -17.30 250.20 2260 ---- ---- ---- ---- 236.40 -17.40 253.80 2265 ---- ---- ---- ---- 239.90 -17.50 257.40 2270 ---- ---- ---- ---- 243.40 -17.70 261.10 2275 ---- ---- ---- ---- 246.90 -17.80 264.70 2280 ---- ---- ---- ---- 250.50 -17.90 268.40 2285 ---- ---- ---- ---- 254.00 -18.00 272.00 2290 ---- ---- ---- ---- 257.60 -18.10 275.70 2295 ---- ---- ---- ---- 261.20 -18.30 279.50 2300 ---- ---- ---- ---- 264.80 -18.40 283.20 2305 ---- ---- ---- ---- 268.50 -18.40 286.90 2310 ---- ---- ---- ---- 272.10 -18.60 290.70 2315 ---- ---- ---- ---- 275.80 -18.70 294.50 2320 ---- ---- ---- ---- 279.50 -18.70 298.20 2325 ---- ---- ---- ---- 283.20 -18.80 302.00 2330 ---- ---- ---- ---- 286.90 -19.00 305.90 2335 ---- ---- ---- ---- 290.60 -19.10 309.70 2340 ---- ---- ---- ---- 294.30 -19.20 313.50 2345 ---- ---- ---- ---- 298.10 -19.30 317.40 2350 ---- ---- ---- ---- 301.80 -19.50 321.30 2355 ---- ---- ---- ---- 305.60 -19.50 325.10 2360 ---- ---- ---- ---- 309.40 -19.60 329.00 2365 ---- ---- ---- ---- 313.20 -19.80 333.00 2370 ---- ---- ---- ---- 317.10 -19.80 336.90 2375 ---- ---- ---- ---- 320.90 -19.90 340.80 2380 ---- ---- ---- ---- 324.80 -20.00 344.80 2390 ---- ---- ---- ---- 332.50 -20.20 352.70 2400 ---- ---- ---- ---- 340.30 -20.40 360.70 2410 ---- ---- ---- ---- 348.20 -20.60 368.80 2420 ---- ---- ---- ---- 356.10 -20.80 376.90 2425 ---- ---- ---- ---- 360.10 -20.80 380.90 2430 ---- ---- ---- ---- 364.00 -21.00 385.00 2440 ---- ---- ---- ---- 372.10 -21.10 393.20 2450 ---- ---- ---- ---- 380.10 -21.30 401.40 2460 ---- ---- ---- ---- 388.20 -21.50 409.70 2470 ---- ---- ---- ---- 396.40 -21.60 418.00 2475 ---- ---- ---- ---- 400.50 -21.70 422.20 2500 ---- ---- ---- ---- 421.10 -22.10 443.20 2525 ---- ---- ---- ---- 442.00 -22.50 464.50 2550 ---- ---- ---- ---- 463.10 -22.90 486.00 2575 ---- ---- ---- ---- 484.50 -23.20 507.70 2600 ---- ---- ---- ---- 506.00 -23.60 529.60 2625 ---- ---- ---- ---- 527.80 -23.90 551.70 2650 ---- ---- ---- ---- 549.80 -24.20 574.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.80 -1.30 10.10 1500 ---- ---- ---- ---- 9.90 -1.50 11.40 1525 ---- ---- ---- ---- 11.20 -1.70 12.90 1550 ---- ---- ---- ---- 12.70 -1.80 14.50 1575 ---- ---- ---- ---- 14.30 -2.10 16.40 1600 ---- ---- ---- ---- 16.00 -2.30 18.30 1625 ---- ---- ---- ---- 18.00 -2.50 20.50 1650 ---- ---- ---- ---- 20.10 -2.90 23.00 1660 ---- ---- ---- ---- 21.00 -3.00 24.00 1670 ---- ---- ---- ---- 21.90 -3.10 25.00 1675 ---- ---- ---- ---- 22.40 -3.20 25.60 1680 ---- ---- ---- ---- 22.90 -3.20 26.10 1690 ---- ---- ---- ---- 23.90 -3.40 27.30 1700 ---- ---- ---- ---- 25.00 -3.50 28.50 1710 ---- ---- ---- ---- 26.10 -3.60 29.70 1720 ---- ---- ---- ---- 27.20 -3.80 31.00 1725 ---- ---- ---- ---- 27.80 -3.80 31.60 1730 ---- ---- ---- ---- 28.40 -3.90 32.30 1740 ---- ---- ---- ---- 29.60 -4.10 33.70 1750 ---- ---- ---- ---- 30.90 -4.20 35.10 1760 ---- ---- ---- ---- 32.20 -4.40 36.60 1765 ---- ---- ---- ---- 32.90 -4.50 37.40 1770 ---- ---- ---- ---- 33.60 -4.60 38.20 1775 ---- ---- ---- ---- 34.30 -4.70 39.00 1780 ---- ---- ---- ---- 35.10 -4.70 39.80 1785 ---- ---- ---- ---- 35.80 -4.80 40.60 1790 ---- ---- ---- ---- 36.60 -4.90 41.50 1795 ---- ---- ---- ---- 37.40 -4.90 42.30 1800 ---- ---- ---- ---- 38.10 -5.10 43.20 1805 ---- ---- ---- ---- 39.00 -5.10 44.10 1810 ---- ---- ---- ---- 39.80 -5.20 45.00 1815 ---- ---- ---- ---- 40.60 -5.40 46.00 1820 ---- ---- ---- ---- 41.50 -5.50 47.00 1825 ---- ---- ---- ---- 42.40 -5.50 47.90 1830 ---- ---- ---- ---- 43.30 -5.70 49.00 1835 ---- ---- ---- ---- 44.20 -5.80 50.00 1840 ---- ---- ---- ---- 45.20 -5.80 51.00 1845 ---- ---- ---- ---- 46.20 -5.90 52.10 1850 ---- ---- ---- ---- 47.20 -6.00 53.20 1855 ---- ---- ---- ---- 48.20 -6.10 54.30 1860 ---- ---- ---- ---- 49.20 -6.30 55.50 1865 ---- ---- ---- ---- 50.30 -6.40 56.70 1870 ---- ---- ---- ---- 51.40 -6.50 57.90 1875 ---- ---- ---- ---- 52.50 -6.60 59.10 1880 ---- ---- ---- ---- 53.60 -6.70 60.30 1885 ---- ---- ---- ---- 54.80 -6.80 61.60 1890 ---- ---- ---- ---- 56.00 -6.90 62.90 1895 ---- ---- ---- ---- 57.20 -7.10 64.30 1900 ---- ---- ---- ---- 58.40 -7.20 65.60 1905 ---- ---- ---- ---- 59.70 -7.30 67.00 1910 ---- ---- ---- ---- 61.00 -7.40 68.40 1915 ---- ---- ---- ---- 62.30 -7.60 69.90 1920 ---- ---- ---- ---- 63.70 -7.70 71.40 1925 ---- ---- ---- ---- 65.10 -7.80 72.90 1930 ---- ---- ---- ---- 66.50 -7.90 74.40 1935 ---- ---- ---- ---- 67.90 -8.10 76.00 1940 ---- ---- ---- ---- 69.40 -8.20 77.60 1945 ---- ---- ---- ---- 70.90 -8.40 79.30 1950 ---- ---- ---- ---- 72.50 -8.40 80.90 1955 ---- ---- ---- ---- 74.00 -8.60 82.60 1960 ---- ---- ---- ---- 75.70 -8.70 84.40 1965 ---- ---- ---- ---- 77.30 -8.90 86.20 1970 ---- ---- ---- ---- 79.00 -9.00 88.00 1975 ---- ---- ---- ---- 80.70 -9.10 89.80 1980 ---- ---- ---- ---- 82.40 -9.30 91.70 1985 ---- ---- ---- ---- 84.20 -9.40 93.60 1990 ---- ---- ---- ---- 86.00 -9.60 95.60 1995 ---- ---- ---- ---- 87.90 -9.70 97.60 2000 ---- ---- ---- ---- 89.80 -9.80 99.60 2005 ---- ---- ---- ---- 91.70 -10.00 101.70 2010 ---- ---- ---- ---- 93.60 -10.20 103.80 2015 ---- ---- ---- ---- 95.60 -10.30 105.90 2020 ---- ---- ---- ---- 97.70 -10.40 108.10 2025 ---- ---- ---- ---- 99.70 -10.60 110.30 2030 ---- ---- ---- ---- 101.80 -10.80 112.60 2035 ---- ---- ---- ---- 104.00 -10.80 114.80 2040 ---- ---- ---- ---- 106.20 -11.00 117.20 2045 ---- ---- ---- ---- 108.40 -11.10 119.50 2050 ---- ---- ---- ---- 110.70 -11.30 122.00 2055 ---- ---- ---- ---- 113.00 -11.40 124.40 2060 ---- ---- ---- ---- 115.30 -11.60 126.90 2065 ---- ---- ---- ---- 117.70 -11.70 129.40 2070 ---- ---- ---- ---- 120.10 -11.90 132.00 2075 ---- ---- ---- ---- 122.60 -12.00 134.60 2080 ---- ---- ---- ---- 125.00 -12.20 137.20 2085 ---- ---- ---- ---- 127.60 -12.30 139.90 2090 ---- ---- ---- ---- 130.10 -12.50 142.60 2095 ---- ---- ---- ---- 132.70 -12.60 145.30 2100 ---- ---- ---- ---- 135.40 -12.70 148.10 2105 ---- ---- ---- ---- 138.00 -12.90 150.90 2110 ---- ---- ---- ---- 140.70 -13.00 153.70 2115 ---- ---- ---- ---- 143.50 -13.10 156.60 2120 ---- ---- ---- ---- 146.20 -13.30 159.50 2125 ---- ---- ---- ---- 149.00 -13.50 162.50 2130 ---- ---- ---- ---- 151.90 -13.50 165.40 2135 ---- ---- ---- ---- 154.70 -13.70 168.40 2140 ---- ---- ---- ---- 157.60 -13.90 171.50 2145 ---- ---- ---- ---- 160.50 -14.00 174.50 2150 ---- ---- ---- ---- 163.50 -14.10 177.60 2155 ---- ---- ---- ---- 166.50 -14.30 180.80 2160 ---- ---- ---- ---- 169.50 -14.40 183.90 2165 ---- ---- ---- ---- 172.60 -14.50 187.10 2170 ---- ---- ---- ---- 175.60 -14.70 190.30 2175 ---- ---- ---- ---- 178.70 -14.80 193.50 2180 ---- ---- ---- ---- 181.90 -14.90 196.80 2185 ---- ---- ---- ---- 185.00 -15.10 200.10 2190 ---- ---- ---- ---- 188.20 -15.20 203.40 2195 ---- ---- ---- ---- 191.40 -15.30 206.70 2200 ---- ---- ---- ---- 194.70 -15.40 210.10 2205 ---- ---- ---- ---- 197.90 -15.60 213.50 2210 ---- ---- ---- ---- 201.20 -15.70 216.90 2215 ---- ---- ---- ---- 204.50 -15.80 220.30 2220 ---- ---- ---- ---- 207.80 -16.00 223.80 2225 ---- ---- ---- ---- 211.20 -16.10 227.30 2230 ---- ---- ---- ---- 214.60 -16.20 230.80 2235 ---- ---- ---- ---- 218.00 -16.30 234.30 2240 ---- ---- ---- ---- 221.40 -16.40 237.80 2245 ---- ---- ---- ---- 224.80 -16.60 241.40 2250 ---- ---- ---- ---- 228.30 -16.60 244.90 2255 ---- ---- ---- ---- 231.70 -16.80 248.50 2260 ---- ---- ---- ---- 235.20 -16.90 252.10 2265 ---- ---- ---- ---- 238.70 -17.00 255.70 2270 ---- ---- ---- ---- 242.30 -17.10 259.40 2275 ---- ---- ---- ---- 245.80 -17.20 263.00 2280 ---- ---- ---- ---- 249.40 -17.30 266.70 2285 ---- ---- ---- ---- 252.90 -17.50 270.40 2290 ---- ---- ---- ---- 256.50 -17.60 274.10 2295 ---- ---- ---- ---- 260.20 -17.60 277.80 2300 ---- ---- ---- ---- 263.80 -17.80 281.60 2305 ---- ---- ---- ---- 267.40 -17.90 285.30 2310 ---- ---- ---- ---- 271.10 -18.00 289.10 2315 ---- ---- ---- ---- 274.80 -18.10 292.90 2320 ---- ---- ---- ---- 278.50 -18.20 296.70 2325 ---- ---- ---- ---- 282.20 -18.30 300.50 2330 ---- ---- ---- ---- 285.90 -18.40 304.30 2335 ---- ---- ---- ---- 289.70 -18.50 308.20 2340 ---- ---- ---- ---- 293.40 -18.60 312.00 2345 ---- ---- ---- ---- 297.20 -18.70 315.90 2350 ---- ---- ---- ---- 301.00 -18.80 319.80 2355 ---- ---- ---- ---- 304.80 -18.90 323.70 2360 ---- ---- ---- ---- 308.60 -19.00 327.60 2365 ---- ---- ---- ---- 312.40 -19.10 331.50 2370 ---- ---- ---- ---- 316.30 -19.20 335.50 2375 ---- ---- ---- ---- 320.10 -19.30 339.40 2380 ---- ---- ---- ---- 324.00 -19.40 343.40 2385 ---- ---- ---- ---- 327.90 -19.50 347.40 2390 ---- ---- ---- ---- 331.80 -19.60 351.40 2400 ---- ---- ---- ---- 339.60 -19.80 359.40 2410 ---- ---- ---- ---- 347.50 -20.00 367.50 2420 ---- ---- ---- ---- 355.50 -20.10 375.60 2425 ---- ---- ---- ---- 359.40 -20.30 379.70 2430 ---- ---- ---- ---- 363.40 -20.30 383.70 2440 ---- ---- ---- ---- 371.50 -20.40 391.90 2450 ---- ---- ---- ---- 379.60 -20.60 400.20 2460 ---- ---- ---- ---- 387.70 -20.80 408.50 2470 ---- ---- ---- ---- 395.90 -20.90 416.80 2475 ---- ---- ---- ---- 400.00 -21.00 421.00 2480 ---- ---- ---- ---- 404.10 -21.10 425.20 2500 ---- ---- ---- ---- 420.60 -21.40 442.00 2525 ---- ---- ---- ---- 441.50 -21.80 463.30 2550 ---- ---- ---- ---- 462.70 -22.10 484.80 2575 ---- ---- ---- ---- 484.00 -22.50 506.50 2600 ---- ---- ---- ---- 505.60 -22.80 528.40 2625 ---- ---- ---- ---- 527.40 -23.00 550.40 2650 ---- ---- ---- ---- 549.30 -23.30 572.60 2675 ---- ---- ---- ---- 571.40 -23.60 595.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.30 -1.50 10.80 1525 ---- ---- ---- ---- 10.70 -1.60 12.30 1550 ---- ---- ---- ---- 12.20 -1.90 14.10 1575 ---- ---- ---- ---- 14.00 -2.00 16.00 1600 ---- ---- ---- ---- 15.90 -2.30 18.20 1625 ---- ---- ---- ---- 18.00 -2.60 20.60 1650 ---- ---- ---- ---- 20.30 -2.90 23.20 1675 ---- ---- ---- ---- 22.90 -3.20 26.10 1680 ---- ---- ---- ---- 23.50 -3.20 26.70 1690 ---- ---- ---- ---- 24.60 -3.40 28.00 1700 ---- ---- ---- ---- 25.70 -3.60 29.30 1710 ---- ---- ---- ---- 27.00 -3.60 30.60 1720 ---- ---- ---- ---- 28.20 -3.80 32.00 1725 ---- ---- ---- ---- 28.90 -3.90 32.80 1730 ---- ---- ---- ---- 29.50 -4.00 33.50 1740 ---- ---- ---- ---- 30.90 -4.10 35.00 1750 ---- ---- ---- ---- 32.30 -4.30 36.60 1760 ---- ---- ---- ---- 33.70 -4.50 38.20 1770 ---- ---- ---- ---- 35.30 -4.60 39.90 1775 ---- ---- ---- ---- 36.00 -4.80 40.80 1780 ---- ---- ---- ---- 36.80 -4.80 41.60 1785 ---- ---- ---- ---- 37.60 -4.90 42.50 1790 ---- ---- ---- ---- 38.50 -5.00 43.50 1795 ---- ---- ---- ---- 39.30 -5.10 44.40 1800 ---- ---- ---- ---- 40.20 -5.20 45.40 1805 ---- ---- ---- ---- 41.10 -5.20 46.30 1810 ---- ---- ---- ---- 42.00 -5.30 47.30 1815 ---- ---- ---- ---- 42.90 -5.40 48.30 1820 ---- ---- ---- ---- 43.80 -5.60 49.40 1825 ---- ---- ---- ---- 44.80 -5.60 50.40 1830 ---- ---- ---- ---- 45.80 -5.70 51.50 1835 ---- ---- ---- ---- 46.80 -5.80 52.60 1840 ---- ---- ---- ---- 47.80 -5.90 53.70 1845 ---- ---- ---- ---- 48.80 -6.10 54.90 1850 ---- ---- ---- ---- 49.90 -6.20 56.10 1855 ---- ---- ---- ---- 51.00 -6.20 57.20 1860 ---- ---- ---- ---- 52.10 -6.40 58.50 1865 ---- ---- ---- ---- 53.20 -6.50 59.70 1870 ---- ---- ---- ---- 54.40 -6.60 61.00 1875 ---- ---- ---- ---- 55.50 -6.80 62.30 1880 ---- ---- ---- ---- 56.80 -6.80 63.60 1885 ---- ---- ---- ---- 58.00 -6.90 64.90 1890 ---- ---- ---- ---- 59.30 -7.00 66.30 1895 ---- ---- ---- ---- 60.50 -7.20 67.70 1900 ---- ---- ---- ---- 61.90 -7.30 69.20 1905 ---- ---- ---- ---- 63.20 -7.40 70.60 1910 ---- ---- ---- ---- 64.60 -7.50 72.10 1915 ---- ---- ---- ---- 66.00 -7.60 73.60 1920 ---- ---- ---- ---- 67.40 -7.80 75.20 1925 ---- ---- ---- ---- 68.80 -8.00 76.80 1930 ---- ---- ---- ---- 70.30 -8.10 78.40 1935 ---- ---- ---- ---- 71.80 -8.20 80.00 1940 ---- ---- ---- ---- 73.40 -8.30 81.70 1945 ---- ---- ---- ---- 75.00 -8.40 83.40 1950 ---- ---- ---- ---- 76.60 -8.50 85.10 1955 ---- ---- ---- ---- 78.20 -8.70 86.90 1960 ---- ---- ---- ---- 79.90 -8.80 88.70 1965 ---- ---- ---- ---- 81.60 -8.90 90.50 1970 ---- ---- ---- ---- 83.30 -9.10 92.40 1975 ---- ---- ---- ---- 85.10 -9.20 94.30 1980 ---- ---- ---- ---- 86.90 -9.30 96.20 1985 ---- ---- ---- ---- 88.70 -9.50 98.20 1990 ---- ---- ---- ---- 90.60 -9.60 100.20 1995 ---- ---- ---- ---- 92.50 -9.80 102.30 2000 ---- ---- ---- ---- 94.40 -9.90 104.30 2005 ---- ---- ---- ---- 96.40 -10.10 106.50 2010 ---- ---- ---- ---- 98.40 -10.20 108.60 2015 ---- ---- ---- ---- 100.40 -10.40 110.80 2020 ---- ---- ---- ---- 102.50 -10.50 113.00 2025 ---- ---- ---- ---- 104.60 -10.70 115.30 2030 ---- ---- ---- ---- 106.80 -10.70 117.50 2035 ---- ---- ---- ---- 109.00 -10.90 119.90 2040 ---- ---- ---- ---- 111.20 -11.00 122.20 2045 ---- ---- ---- ---- 113.50 -11.10 124.60 2050 ---- ---- ---- ---- 115.80 -11.30 127.10 2055 ---- ---- ---- ---- 118.10 -11.50 129.60 2060 ---- ---- ---- ---- 120.50 -11.60 132.10 2065 ---- ---- ---- ---- 122.90 -11.70 134.60 2070 ---- ---- ---- ---- 125.30 -11.90 137.20 2075 ---- ---- ---- ---- 127.80 -12.00 139.80 2080 ---- ---- ---- ---- 130.30 -12.20 142.50 2085 ---- ---- ---- ---- 132.90 -12.30 145.20 2090 ---- ---- ---- ---- 135.40 -12.50 147.90 2095 ---- ---- ---- ---- 138.10 -12.50 150.60 2100 ---- ---- ---- ---- 140.70 -12.70 153.40 2105 ---- ---- ---- ---- 143.40 -12.80 156.20 2110 ---- ---- ---- ---- 146.10 -13.00 159.10 2115 ---- ---- ---- ---- 148.80 -13.20 162.00 2120 ---- ---- ---- ---- 151.60 -13.30 164.90 2125 ---- ---- ---- ---- 154.40 -13.40 167.80 2130 ---- ---- ---- ---- 157.30 -13.50 170.80 2135 ---- ---- ---- ---- 160.10 -13.70 173.80 2140 ---- ---- ---- ---- 163.00 -13.80 176.80 2145 ---- ---- ---- ---- 166.00 -13.90 179.90 2150 ---- ---- ---- ---- 168.90 -14.10 183.00 2155 ---- ---- ---- ---- 171.90 -14.20 186.10 2160 ---- ---- ---- ---- 174.90 -14.40 189.30 2165 ---- ---- ---- ---- 178.00 -14.50 192.50 2170 ---- ---- ---- ---- 181.10 -14.60 195.70 2175 ---- ---- ---- ---- 184.20 -14.70 198.90 2180 ---- ---- ---- ---- 187.30 -14.80 202.10 2185 ---- ---- ---- ---- 190.40 -15.00 205.40 2190 ---- ---- ---- ---- 193.60 -15.10 208.70 2195 ---- ---- ---- ---- 196.80 -15.20 212.00 2200 ---- ---- ---- ---- 200.00 -15.40 215.40 2205 ---- ---- ---- ---- 203.30 -15.50 218.80 2210 ---- ---- ---- ---- 206.60 -15.60 222.20 2215 ---- ---- ---- ---- 209.90 -15.70 225.60 2220 ---- ---- ---- ---- 213.20 -15.80 229.00 2225 ---- ---- ---- ---- 216.50 -16.00 232.50 2230 ---- ---- ---- ---- 219.90 -16.10 236.00 2235 ---- ---- ---- ---- 223.30 -16.10 239.40 2240 ---- ---- ---- ---- 226.70 -16.30 243.00 2245 ---- ---- ---- ---- 230.10 -16.40 246.50 2250 ---- ---- ---- ---- 233.50 -16.60 250.10 2255 ---- ---- ---- ---- 237.00 -16.60 253.60 2260 ---- ---- ---- ---- 240.50 -16.70 257.20 2265 ---- ---- ---- ---- 244.00 -16.80 260.80 2270 ---- ---- ---- ---- 247.50 -16.90 264.40 2275 ---- ---- ---- ---- 251.00 -17.10 268.10 2280 ---- ---- ---- ---- 254.50 -17.20 271.70 2285 ---- ---- ---- ---- 258.10 -17.30 275.40 2290 ---- ---- ---- ---- 261.70 -17.40 279.10 2295 ---- ---- ---- ---- 265.30 -17.50 282.80 2300 ---- ---- ---- ---- 268.90 -17.60 286.50 2305 ---- ---- ---- ---- 272.50 -17.80 290.30 2310 ---- ---- ---- ---- 276.20 -17.80 294.00 2315 ---- ---- ---- ---- 279.80 -18.00 297.80 2320 ---- ---- ---- ---- 283.50 -18.10 301.60 2325 ---- ---- ---- ---- 287.20 -18.10 305.30 2330 ---- ---- ---- ---- 290.90 -18.30 309.20 2335 ---- ---- ---- ---- 294.60 -18.40 313.00 2340 ---- ---- ---- ---- 298.40 -18.40 316.80 2345 ---- ---- ---- ---- 302.10 -18.60 320.70 2350 ---- ---- ---- ---- 305.90 -18.60 324.50 2355 ---- ---- ---- ---- 309.70 -18.70 328.40 2360 ---- ---- ---- ---- 313.50 -18.80 332.30 2365 ---- ---- ---- ---- 317.30 -18.90 336.20 2370 ---- ---- ---- ---- 321.10 -19.00 340.10 2375 ---- ---- ---- ---- 324.90 -19.10 344.00 2380 ---- ---- ---- ---- 328.80 -19.20 348.00 2385 ---- ---- ---- ---- 332.70 -19.20 351.90 2390 ---- ---- ---- ---- 336.50 -19.40 355.90 2400 ---- ---- ---- ---- 344.30 -19.60 363.90 2410 ---- ---- ---- ---- 352.20 -19.70 371.90 2420 ---- ---- ---- ---- 360.10 -19.90 380.00 2425 ---- ---- ---- ---- 364.00 -20.00 384.00 2430 ---- ---- ---- ---- 368.00 -20.10 388.10 2440 ---- ---- ---- ---- 376.00 -20.20 396.20 2450 ---- ---- ---- ---- 384.00 -20.40 404.40 2460 ---- ---- ---- ---- 392.10 -20.60 412.70 2470 ---- ---- ---- ---- 400.20 -20.70 420.90 2475 ---- ---- ---- ---- 404.30 -20.80 425.10 2480 ---- ---- ---- ---- 408.40 -20.90 429.30 2500 ---- ---- ---- ---- 424.80 -21.20 446.00 2525 ---- ---- ---- ---- 445.60 -21.60 467.20 2550 ---- ---- ---- ---- 466.60 -21.90 488.50 2575 ---- ---- ---- ---- 487.90 -22.20 510.10 2600 ---- ---- ---- ---- 509.30 -22.50 531.80 2625 ---- ---- ---- ---- 530.90 -22.90 553.80 2650 ---- ---- ---- ---- 552.70 -23.20 575.90 2675 ---- ---- ---- ---- 574.70 -23.40 598.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.50 -1.40 10.90 1525 ---- ---- ---- ---- 10.90 -1.60 12.50 1550 ---- ---- ---- ---- 12.50 -1.80 14.30 1575 ---- ---- ---- ---- 14.30 -2.00 16.30 1600 ---- ---- ---- ---- 16.20 -2.30 18.50 1625 ---- ---- ---- ---- 18.50 -2.50 21.00 1650 ---- ---- ---- ---- 20.90 -2.80 23.70 1675 ---- ---- ---- ---- 23.60 -3.10 26.70 1690 ---- ---- ---- ---- 25.30 -3.40 28.70 1700 ---- ---- ---- ---- 26.50 -3.50 30.00 1710 ---- ---- ---- ---- 27.80 -3.60 31.40 1720 ---- ---- ---- ---- 29.10 -3.80 32.90 1725 ---- ---- ---- ---- 29.80 -3.90 33.70 1730 ---- ---- ---- ---- 30.50 -3.90 34.40 1740 ---- ---- ---- ---- 31.90 -4.10 36.00 1750 ---- ---- ---- ---- 33.40 -4.20 37.60 1760 ---- ---- ---- ---- 34.90 -4.40 39.30 1770 ---- ---- ---- ---- 36.50 -4.60 41.10 1775 ---- ---- ---- ---- 37.30 -4.70 42.00 1780 ---- ---- ---- ---- 38.10 -4.80 42.90 1790 ---- ---- ---- ---- 39.80 -5.00 44.80 1795 ---- ---- ---- ---- 40.70 -5.00 45.70 1800 ---- ---- ---- ---- 41.60 -5.10 46.70 1805 ---- ---- ---- ---- 42.50 -5.20 47.70 1810 ---- ---- ---- ---- 43.40 -5.30 48.70 1815 ---- ---- ---- ---- 44.30 -5.40 49.70 1820 ---- ---- ---- ---- 45.30 -5.50 50.80 1825 ---- ---- ---- ---- 46.30 -5.60 51.90 1830 ---- ---- ---- ---- 47.30 -5.70 53.00 1835 ---- ---- ---- ---- 48.30 -5.80 54.10 1840 ---- ---- ---- ---- 49.30 -5.90 55.20 1845 ---- ---- ---- ---- 50.30 -6.00 56.30 1850 ---- ---- ---- ---- 51.40 -6.10 57.50 1855 ---- ---- ---- ---- 52.50 -6.20 58.70 1860 ---- ---- ---- ---- 53.60 -6.30 59.90 1865 ---- ---- ---- ---- 54.70 -6.40 61.10 1870 ---- ---- ---- ---- 55.80 -6.50 62.30 1875 ---- ---- ---- ---- 57.00 -6.60 63.60 1880 ---- ---- ---- ---- 58.20 -6.70 64.90 1885 ---- ---- ---- ---- 59.40 -6.80 66.20 1890 ---- ---- ---- ---- 60.60 -6.90 67.50 1895 ---- ---- ---- ---- 61.80 -7.10 68.90 1900 ---- ---- ---- ---- 63.10 -7.20 70.30 1905 ---- ---- ---- ---- 64.40 -7.30 71.70 1910 ---- ---- ---- ---- 65.70 -7.40 73.10 1915 ---- ---- ---- ---- 67.00 -7.60 74.60 1920 ---- ---- ---- ---- 68.40 -7.60 76.00 1925 ---- ---- ---- ---- 69.80 -7.70 77.50 1930 ---- ---- ---- ---- 71.20 -7.90 79.10 1935 ---- ---- ---- ---- 72.60 -8.00 80.60 1940 ---- ---- ---- ---- 74.10 -8.10 82.20 1945 ---- ---- ---- ---- 75.60 -8.20 83.80 1950 ---- ---- ---- ---- 77.10 -8.40 85.50 1955 ---- ---- ---- ---- 78.70 -8.50 87.20 1960 ---- ---- ---- ---- 80.30 -8.60 88.90 1965 ---- ---- ---- ---- 81.90 -8.70 90.60 1970 ---- ---- ---- ---- 83.50 -8.90 92.40 1975 ---- ---- ---- ---- 85.20 -9.00 94.20 1980 ---- ---- ---- ---- 86.90 -9.10 96.00 1985 ---- ---- ---- ---- 88.60 -9.30 97.90 1990 ---- ---- ---- ---- 90.40 -9.40 99.80 1995 ---- ---- ---- ---- 92.20 -9.50 101.70 2000 ---- ---- ---- ---- 94.10 -9.60 103.70 2005 ---- ---- ---- ---- 96.00 -9.70 105.70 2010 ---- ---- ---- ---- 97.90 -9.90 107.80 2015 ---- ---- ---- ---- 99.80 -10.10 109.90 2020 ---- ---- ---- ---- 101.80 -10.20 112.00 2025 ---- ---- ---- ---- 103.80 -10.40 114.20 2030 ---- ---- ---- ---- 105.90 -10.50 116.40 2035 ---- ---- ---- ---- 108.00 -10.60 118.60 2040 ---- ---- ---- ---- 110.20 -10.70 120.90 2045 ---- ---- ---- ---- 112.40 -10.80 123.20 2050 ---- ---- ---- ---- 114.60 -11.00 125.60 2055 ---- ---- ---- ---- 116.90 -11.10 128.00 2060 ---- ---- ---- ---- 119.20 -11.20 130.40 2065 ---- ---- ---- ---- 121.50 -11.40 132.90 2070 ---- ---- ---- ---- 123.90 -11.60 135.50 2075 ---- ---- ---- ---- 126.40 -11.60 138.00 2080 ---- ---- ---- ---- 128.80 -11.80 140.60 2085 ---- ---- ---- ---- 131.30 -12.00 143.30 2090 ---- ---- ---- ---- 133.90 -12.10 146.00 2095 ---- ---- ---- ---- 136.50 -12.20 148.70 2100 ---- ---- ---- ---- 139.10 -12.30 151.40 2105 ---- ---- ---- ---- 141.70 -12.50 154.20 2110 ---- ---- ---- ---- 144.40 -12.60 157.00 2115 ---- ---- ---- ---- 147.20 -12.70 159.90 2120 ---- ---- ---- ---- 149.90 -12.90 162.80 2125 ---- ---- ---- ---- 152.70 -13.00 165.70 2130 ---- ---- ---- ---- 155.50 -13.20 168.70 2135 ---- ---- ---- ---- 158.40 -13.30 171.70 2140 ---- ---- ---- ---- 161.30 -13.40 174.70 2145 ---- ---- ---- ---- 164.20 -13.50 177.70 2150 ---- ---- ---- ---- 167.20 -13.60 180.80 2155 ---- ---- ---- ---- 170.10 -13.80 183.90 2160 ---- ---- ---- ---- 173.10 -14.00 187.10 2165 ---- ---- ---- ---- 176.20 -14.00 190.20 2170 ---- ---- ---- ---- 179.20 -14.20 193.40 2175 ---- ---- ---- ---- 182.30 -14.30 196.60 2180 ---- ---- ---- ---- 185.50 -14.40 199.90 2185 ---- ---- ---- ---- 188.60 -14.50 203.10 2190 ---- ---- ---- ---- 191.80 -14.60 206.40 2195 ---- ---- ---- ---- 195.00 -14.70 209.70 2200 ---- ---- ---- ---- 198.20 -14.90 213.10 2205 ---- ---- ---- ---- 201.40 -15.00 216.40 2210 ---- ---- ---- ---- 204.70 -15.10 219.80 2215 ---- ---- ---- ---- 207.90 -15.30 223.20 2220 ---- ---- ---- ---- 211.20 -15.40 226.60 2225 ---- ---- ---- ---- 214.50 -15.50 230.00 2230 ---- ---- ---- ---- 217.90 -15.60 233.50 2235 ---- ---- ---- ---- 221.20 -15.70 236.90 2240 ---- ---- ---- ---- 224.60 -15.80 240.40 2245 ---- ---- ---- ---- 228.00 -15.90 243.90 2250 ---- ---- ---- ---- 231.40 -16.00 247.40 2255 ---- ---- ---- ---- 234.80 -16.10 250.90 2260 ---- ---- ---- ---- 238.20 -16.30 254.50 2265 ---- ---- ---- ---- 241.60 -16.40 258.00 2270 ---- ---- ---- ---- 245.10 -16.50 261.60 2275 ---- ---- ---- ---- 248.50 -16.60 265.10 2280 ---- ---- ---- ---- 252.00 -16.70 268.70 2285 ---- ---- ---- ---- 255.50 -16.80 272.30 2290 ---- ---- ---- ---- 259.00 -16.90 275.90 2295 ---- ---- ---- ---- 262.50 -17.00 279.50 2300 ---- ---- ---- ---- 266.00 -17.20 283.20 2305 ---- ---- ---- ---- 269.50 -17.30 286.80 2310 ---- ---- ---- ---- 273.10 -17.30 290.40 2315 ---- ---- ---- ---- 276.60 -17.50 294.10 2320 ---- ---- ---- ---- 280.20 -17.60 297.80 2325 ---- ---- ---- ---- 283.80 -17.60 301.40 2330 ---- ---- ---- ---- 287.40 -17.70 305.10 2335 ---- ---- ---- ---- 291.00 -17.80 308.80 2340 ---- ---- ---- ---- 294.60 -18.00 312.60 2345 ---- ---- ---- ---- 298.20 -18.10 316.30 2350 ---- ---- ---- ---- 301.80 -18.20 320.00 2355 ---- ---- ---- ---- 305.50 -18.30 323.80 2360 ---- ---- ---- ---- 309.20 -18.30 327.50 2365 ---- ---- ---- ---- 312.80 -18.50 331.30 2370 ---- ---- ---- ---- 316.50 -18.60 335.10 2375 ---- ---- ---- ---- 320.20 -18.70 338.90 2380 ---- ---- ---- ---- 323.90 -18.80 342.70 2385 ---- ---- ---- ---- 327.70 -18.80 346.50 2390 ---- ---- ---- ---- 331.40 -18.90 350.30 2395 ---- ---- ---- ---- 335.10 -19.10 354.20 2400 ---- ---- ---- ---- 338.90 -19.10 358.00 2410 ---- ---- ---- ---- 346.50 -19.30 365.80 2420 ---- ---- ---- ---- 354.10 -19.50 373.60 2425 ---- ---- ---- ---- 357.90 -19.60 377.50 2430 ---- ---- ---- ---- 361.70 -19.70 381.40 2440 ---- ---- ---- ---- 369.50 -19.80 389.30 2450 ---- ---- ---- ---- 377.20 -20.00 397.20 2460 ---- ---- ---- ---- 385.00 -20.20 405.20 2470 ---- ---- ---- ---- 392.90 -20.30 413.20 2475 ---- ---- ---- ---- 396.80 -20.50 417.30 2480 ---- ---- ---- ---- 400.80 -20.50 421.30 2490 ---- ---- ---- ---- 408.70 -20.70 429.40 2500 ---- ---- ---- ---- 416.70 -20.90 437.60 2525 ---- ---- ---- ---- 436.90 -21.20 458.10 2550 ---- ---- ---- ---- 457.30 -21.60 478.90 2575 ---- ---- ---- ---- 478.00 -21.90 499.90 2600 ---- ---- ---- ---- 498.80 -22.30 521.10 2625 ---- ---- ---- ---- 519.90 -22.70 542.60 2650 ---- ---- ---- ---- 541.20 -23.00 564.20 2675 ---- ---- ---- ---- 562.70 -23.30 586.00 2700 ---- ---- ---- ---- 584.40 -23.50 607.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- .90 -.20 1.10 1075 ---- ---- ---- ---- 1.10 -.20 1.30 1100 ---- ---- ---- ---- 1.40 -.20 1.60 1125 ---- ---- ---- ---- 1.60 -.30 1.90 1130 ---- ---- ---- ---- 1.70 -.20 1.90 1140 ---- ---- ---- ---- 1.80 -.20 2.00 1150 ---- ---- ---- ---- 1.90 -.30 2.20 1160 ---- ---- ---- ---- 2.00 -.30 2.30 1170 ---- ---- ---- ---- 2.20 -.30 2.50 1175 ---- ---- ---- ---- 2.20 -.40 2.60 1180 ---- ---- ---- ---- 2.30 -.40 2.70 1190 ---- ---- ---- ---- 2.50 -.30 2.80 1200 ---- ---- ---- ---- 2.60 -.40 3.00 1210 ---- ---- ---- ---- 2.80 -.40 3.20 1220 ---- ---- ---- ---- 3.00 -.40 3.40 1225 ---- ---- ---- ---- 3.10 -.40 3.50 1230 ---- ---- ---- ---- 3.20 -.40 3.60 1235 ---- ---- ---- ---- 3.30 -.40 3.70 1240 ---- ---- ---- ---- 3.40 -.50 3.90 1245 ---- ---- ---- ---- 3.50 -.50 4.00 1250 ---- ---- ---- ---- 3.60 -.50 4.10 70 1255 ---- ---- ---- ---- 3.70 -.50 4.20 1260 ---- ---- ---- ---- 3.80 -.50 4.30 1265 ---- ---- ---- ---- 3.90 -.60 4.50 1270 ---- ---- ---- ---- 4.00 -.60 4.60 1275 ---- ---- ---- ---- 4.10 -.60 4.70 1280 ---- ---- ---- ---- 4.30 -.60 4.90 1285 ---- ---- ---- ---- 4.40 -.60 5.00 1290 ---- ---- ---- ---- 4.50 -.70 5.20 1295 ---- ---- ---- ---- 4.60 -.70 5.30 1300 ---- ---- ---- ---- 4.80 -.70 5.50 1305 ---- ---- ---- ---- 4.90 -.70 5.60 1310 ---- ---- ---- ---- 5.10 -.70 5.80 1315 ---- ---- ---- ---- 5.20 -.70 5.90 1320 ---- ---- ---- ---- 5.30 -.80 6.10 1325 ---- ---- ---- ---- 5.50 -.80 6.30 1330 ---- ---- ---- ---- 5.70 -.70 6.40 1335 ---- ---- ---- ---- 5.80 -.80 6.60 1340 ---- ---- ---- ---- 6.00 -.80 6.80 1345 ---- ---- ---- ---- 6.10 -.90 7.00 1350 ---- ---- ---- ---- 6.30 -.90 7.20 1355 ---- ---- ---- ---- 6.50 -.90 7.40 1360 ---- ---- ---- ---- 6.70 -.90 7.60 1365 ---- ---- ---- ---- 6.80 -1.00 7.80 1370 ---- ---- ---- ---- 7.00 -1.00 8.00 1375 ---- ---- ---- ---- 7.20 -1.00 8.20 1380 ---- ---- ---- ---- 7.40 -1.00 8.40 1385 ---- ---- ---- ---- 7.60 -1.00 8.60 1390 ---- ---- ---- ---- 7.80 -1.10 8.90 1395 ---- ---- ---- ---- 8.00 -1.10 9.10 1400 ---- ---- ---- ---- 8.20 -1.10 9.30 1405 ---- ---- ---- ---- 8.40 -1.20 9.60 1410 ---- ---- ---- ---- 8.60 -1.20 9.80 1415 ---- ---- ---- ---- 8.90 -1.20 10.10 1420 ---- ---- ---- ---- 9.10 -1.20 10.30 1425 ---- ---- ---- ---- 9.30 -1.30 10.60 1430 ---- ---- ---- ---- 9.60 -1.20 10.80 1435 ---- ---- ---- ---- 9.80 -1.30 11.10 1440 ---- ---- ---- ---- 10.00 -1.40 11.40 1445 ---- ---- ---- ---- 10.30 -1.40 11.70 1450 ---- ---- ---- ---- 10.60 -1.40 12.00 1455 ---- ---- ---- ---- 10.80 -1.50 12.30 1460 ---- ---- ---- ---- 11.10 -1.50 12.60 1465 ---- ---- ---- ---- 11.40 -1.50 12.90 1470 ---- ---- ---- ---- 11.60 -1.60 13.20 1475 ---- ---- ---- ---- 11.90 -1.60 13.50 1480 ---- ---- ---- ---- 12.20 -1.60 13.80 1485 ---- ---- ---- ---- 12.50 -1.70 14.20 1490 ---- ---- ---- ---- 12.80 -1.70 14.50 1495 ---- ---- ---- ---- 13.10 -1.70 14.80 1500 ---- ---- ---- ---- 13.40 -1.80 15.20 1505 ---- ---- ---- ---- 13.70 -1.80 15.50 1510 ---- ---- ---- ---- 14.10 -1.80 15.90 1515 ---- ---- ---- ---- 14.40 -1.90 16.30 1520 ---- ---- ---- ---- 14.70 -2.00 16.70 1525 ---- ---- ---- ---- 15.10 -1.90 17.00 1530 ---- ---- ---- ---- 15.40 -2.00 17.40 1535 ---- ---- ---- ---- 15.80 -2.00 17.80 1540 ---- ---- ---- ---- 16.10 -2.10 18.20 1545 ---- ---- ---- ---- 16.50 -2.10 18.60 1550 ---- ---- ---- ---- 16.90 -2.10 19.00 1555 ---- ---- ---- ---- 17.30 -2.20 19.50 1560 ---- ---- ---- ---- 17.60 -2.30 19.90 1565 ---- ---- ---- ---- 18.00 -2.30 20.30 1570 ---- ---- ---- ---- 18.40 -2.40 20.80 1575 ---- ---- ---- ---- 18.80 -2.40 21.20 1580 ---- ---- ---- ---- 19.20 -2.50 21.70 1585 ---- ---- ---- ---- 19.70 -2.50 22.20 1590 ---- ---- ---- ---- 20.10 -2.50 22.60 1595 ---- ---- ---- ---- 20.50 -2.60 23.10 1600 ---- ---- ---- ---- 20.90 -2.70 23.60 1605 ---- ---- ---- ---- 21.40 -2.70 24.10 1610 ---- ---- ---- ---- 21.80 -2.80 24.60 1615 ---- ---- ---- ---- 22.30 -2.80 25.10 1620 ---- ---- ---- ---- 22.80 -2.80 25.60 1625 ---- ---- ---- ---- 23.20 -2.90 26.10 1630 ---- ---- ---- ---- 23.70 -3.00 26.70 1635 ---- ---- ---- ---- 24.20 -3.00 27.20 1640 ---- ---- ---- ---- 24.70 -3.00 27.70 1645 ---- ---- ---- ---- 25.20 -3.10 28.30 1650 ---- ---- ---- ---- 25.70 -3.10 28.80 1655 ---- ---- ---- ---- 26.20 -3.20 29.40 1660 ---- ---- ---- ---- 26.70 -3.30 30.00 1665 ---- ---- ---- ---- 27.20 -3.40 30.60 1670 ---- ---- ---- ---- 27.70 -3.50 31.20 1675 ---- ---- ---- ---- 28.30 -3.40 31.70 1680 ---- ---- ---- ---- 28.80 -3.60 32.40 1685 ---- ---- ---- ---- 29.40 -3.60 33.00 1690 ---- ---- ---- ---- 29.90 -3.70 33.60 1695 ---- ---- ---- ---- 30.50 -3.70 34.20 1700 ---- ---- ---- ---- 31.10 -3.80 34.90 100 1705 ---- ---- ---- ---- 31.60 -3.90 35.50 1710 ---- ---- ---- ---- 32.20 -4.00 36.20 1715 ---- ---- ---- ---- 32.80 -4.00 36.80 1720 ---- ---- ---- ---- 33.40 -4.10 37.50 1725 ---- ---- ---- ---- 34.10 -4.10 38.20 1730 ---- ---- ---- ---- 34.70 -4.20 38.90 1735 ---- ---- ---- ---- 35.30 -4.30 39.60 1740 ---- ---- ---- ---- 36.00 -4.30 40.30 1745 ---- ---- ---- ---- 36.70 -4.40 41.10 1750 ---- ---- ---- ---- 37.30 -4.50 41.80 1755 ---- ---- ---- ---- 38.00 -4.60 42.60 1760 ---- ---- ---- ---- 38.70 -4.70 43.40 1765 ---- ---- ---- ---- 39.40 -4.70 44.10 1770 ---- ---- ---- ---- 40.20 -4.70 44.90 1775 ---- ---- ---- ---- 40.90 -4.90 45.80 1780 ---- ---- ---- ---- 41.70 -4.90 46.60 1785 ---- ---- ---- ---- 42.40 -5.10 47.50 1790 ---- ---- ---- ---- 43.20 -5.10 48.30 1795 ---- ---- ---- ---- 44.00 -5.20 49.20 1800 ---- ---- ---- ---- 44.80 -5.30 50.10 1805 ---- ---- ---- ---- 45.70 -5.30 51.00 1810 ---- ---- ---- ---- 46.50 -5.50 52.00 1815 ---- ---- ---- ---- 47.40 -5.60 53.00 1820 ---- ---- ---- ---- 48.30 -5.60 53.90 1825 ---- ---- ---- ---- 49.20 -5.70 54.90 1830 ---- ---- ---- ---- 50.10 -5.90 56.00 1835 ---- ---- ---- ---- 51.10 -5.90 57.00 1840 ---- ---- ---- ---- 52.10 -6.00 58.10 1845 ---- ---- ---- ---- 53.10 -6.10 59.20 1850 ---- ---- ---- ---- 54.10 -6.20 60.30 1855 ---- ---- ---- ---- 55.10 -6.30 61.40 1860 ---- ---- ---- ---- 56.20 -6.40 62.60 1865 ---- ---- ---- ---- 57.30 -6.50 63.80 1870 ---- ---- ---- ---- 58.40 -6.60 65.00 1875 ---- ---- ---- ---- 59.60 -6.70 66.30 1880 ---- ---- ---- ---- 60.80 -6.80 67.60 1885 ---- ---- ---- ---- 62.00 -6.90 68.90 1890 ---- ---- ---- ---- 63.20 -7.00 70.20 1895 ---- ---- ---- ---- 64.40 -7.20 71.60 1900 ---- ---- ---- ---- 65.70 -7.30 73.00 1905 ---- ---- ---- ---- 67.00 -7.40 74.40 1910 ---- ---- ---- ---- 68.40 -7.50 75.90 1915 ---- ---- ---- ---- 69.70 -7.60 77.30 1920 ---- ---- ---- ---- 71.10 -7.80 78.90 1925 ---- ---- ---- ---- 72.60 -7.80 80.40 1930 ---- ---- ---- ---- 74.00 -8.00 82.00 1935 ---- ---- ---- ---- 75.50 -8.10 83.60 1940 ---- ---- ---- ---- 77.00 -8.20 85.20 1945 ---- ---- ---- ---- 78.60 -8.30 86.90 1950 ---- ---- ---- ---- 80.20 -8.40 88.60 1955 ---- ---- ---- ---- 81.80 -8.60 90.40 1960 ---- ---- ---- ---- 83.50 -8.60 92.10 1965 ---- ---- ---- ---- 85.10 -8.80 93.90 1970 ---- ---- ---- ---- 86.90 -8.90 95.80 1975 ---- ---- ---- ---- 88.60 -9.10 97.70 1980 ---- ---- ---- ---- 90.40 -9.20 99.60 1985 ---- ---- ---- ---- 92.20 -9.30 101.50 1990 ---- ---- ---- ---- 94.10 -9.40 103.50 1995 ---- ---- ---- ---- 95.90 -9.60 105.50 2000 ---- ---- ---- ---- 97.90 -9.70 107.60 2005 ---- ---- ---- ---- 99.80 -9.80 109.60 2010 ---- ---- ---- ---- 101.80 -10.00 111.80 2015 ---- ---- ---- ---- 103.80 -10.10 113.90 2020 ---- ---- ---- ---- 105.90 -10.20 116.10 2025 ---- ---- ---- ---- 108.00 -10.30 118.30 2030 ---- ---- ---- ---- 110.10 -10.50 120.60 2035 ---- ---- ---- ---- 112.30 -10.60 122.90 2040 ---- ---- ---- ---- 114.50 -10.70 125.20 2045 ---- ---- ---- ---- 116.70 -10.90 127.60 2050 ---- ---- ---- ---- 119.00 -11.00 130.00 2055 ---- ---- ---- ---- 121.30 -11.10 132.40 2060 ---- ---- ---- ---- 123.60 -11.30 134.90 2065 ---- ---- ---- ---- 126.00 -11.40 137.40 2070 ---- ---- ---- ---- 128.40 -11.60 140.00 2075 ---- ---- ---- ---- 130.90 -11.60 142.50 2080 ---- ---- ---- ---- 133.40 -11.80 145.20 2085 ---- ---- ---- ---- 135.90 -11.90 147.80 2090 ---- ---- ---- ---- 138.40 -12.10 150.50 2095 ---- ---- ---- ---- 141.00 -12.20 153.20 2100 ---- ---- ---- ---- 143.60 -12.40 156.00 2105 ---- ---- ---- ---- 146.30 -12.40 158.70 2110 ---- ---- ---- ---- 148.90 -12.60 161.50 2115 ---- ---- ---- ---- 151.70 -12.70 164.40 2120 ---- ---- ---- ---- 154.40 -12.90 167.30 2125 ---- ---- ---- ---- 157.20 -13.00 170.20 2130 ---- ---- ---- ---- 160.00 -13.10 173.10 2135 ---- ---- ---- ---- 162.80 -13.30 176.10 2140 ---- ---- ---- ---- 165.70 -13.30 179.00 2145 ---- ---- ---- ---- 168.60 -13.50 182.10 2150 ---- ---- ---- ---- 171.50 -13.60 185.10 2155 ---- ---- ---- ---- 174.40 -13.80 188.20 2160 ---- ---- ---- ---- 177.40 -13.90 191.30 2165 ---- ---- ---- ---- 180.40 -14.00 194.40 2170 ---- ---- ---- ---- 183.40 -14.20 197.60 2175 ---- ---- ---- ---- 186.50 -14.20 200.70 2180 ---- ---- ---- ---- 189.60 -14.30 203.90 2185 ---- ---- ---- ---- 192.70 -14.50 207.20 2190 ---- ---- ---- ---- 195.80 -14.60 210.40 2195 ---- ---- ---- ---- 199.00 -14.70 213.70 2200 ---- ---- ---- ---- 202.10 -14.90 217.00 2205 ---- ---- ---- ---- 205.30 -15.00 220.30 2210 ---- ---- ---- ---- 208.50 -15.10 223.60 2215 ---- ---- ---- ---- 211.80 -15.20 227.00 2220 ---- ---- ---- ---- 215.00 -15.40 230.40 2225 ---- ---- ---- ---- 218.30 -15.50 233.80 2230 ---- ---- ---- ---- 221.60 -15.60 237.20 2235 ---- ---- ---- ---- 225.00 -15.60 240.60 2240 ---- ---- ---- ---- 228.30 -15.80 244.10 2245 ---- ---- ---- ---- 231.70 -15.80 247.50 2250 ---- ---- ---- ---- 235.00 -16.00 251.00 2255 ---- ---- ---- ---- 238.40 -16.10 254.50 2260 ---- ---- ---- ---- 241.80 -16.20 258.00 2265 ---- ---- ---- ---- 245.30 -16.30 261.60 2270 ---- ---- ---- ---- 248.70 -16.40 265.10 2275 ---- ---- ---- ---- 252.20 -16.50 268.70 2280 ---- ---- ---- ---- 255.60 -16.70 272.30 2285 ---- ---- ---- ---- 259.10 -16.80 275.90 2290 ---- ---- ---- ---- 262.60 -16.90 279.50 2295 ---- ---- ---- ---- 266.10 -17.00 283.10 2300 ---- ---- ---- ---- 269.70 -17.00 286.70 2305 ---- ---- ---- ---- 273.20 -17.20 290.40 2310 ---- ---- ---- ---- 276.80 -17.20 294.00 2315 ---- ---- ---- ---- 280.40 -17.30 297.70 2320 ---- ---- ---- ---- 283.90 -17.50 301.40 2325 ---- ---- ---- ---- 287.50 -17.60 305.10 2330 ---- ---- ---- ---- 291.20 -17.60 308.80 2335 ---- ---- ---- ---- 294.80 -17.70 312.50 2340 ---- ---- ---- ---- 298.40 -17.90 316.30 2345 ---- ---- ---- ---- 302.10 -17.90 320.00 2350 ---- ---- ---- ---- 305.70 -18.10 323.80 2355 ---- ---- ---- ---- 309.40 -18.10 327.50 2360 ---- ---- ---- ---- 313.10 -18.20 331.30 2365 ---- ---- ---- ---- 316.80 -18.30 335.10 2370 ---- ---- ---- ---- 320.50 -18.40 338.90 2375 ---- ---- ---- ---- 324.20 -18.50 342.70 2380 ---- ---- ---- ---- 328.00 -18.60 346.60 2385 ---- ---- ---- ---- 331.70 -18.70 350.40 2390 ---- ---- ---- ---- 335.50 -18.70 354.20 2395 ---- ---- ---- ---- 339.20 -18.90 358.10 2400 ---- ---- ---- ---- 343.00 -19.00 362.00 2410 ---- ---- ---- ---- 350.60 -19.10 369.70 2420 ---- ---- ---- ---- 358.20 -19.30 377.50 2425 ---- ---- ---- ---- 362.00 -19.40 381.40 2430 ---- ---- ---- ---- 365.90 -19.40 385.30 2440 ---- ---- ---- ---- 373.60 -19.60 393.20 2450 ---- ---- ---- ---- 381.30 -19.80 401.10 2460 ---- ---- ---- ---- 389.10 -20.00 409.10 2470 ---- ---- ---- ---- 396.90 -20.10 417.00 2475 ---- ---- ---- ---- 400.80 -20.20 421.00 2480 ---- ---- ---- ---- 404.70 -20.30 425.00 2490 ---- ---- ---- ---- 412.60 -20.50 433.10 2500 ---- ---- ---- ---- 420.50 -20.60 441.10 2525 ---- ---- ---- ---- 440.40 -21.00 461.40 2550 ---- ---- ---- ---- 460.50 -21.40 481.90 2575 ---- ---- ---- ---- 480.90 -21.70 502.60 2600 ---- ---- ---- ---- 501.40 -22.10 523.50 2625 ---- ---- ---- ---- 522.10 -22.40 544.50 2650 ---- ---- ---- ---- 542.90 -22.80 565.70 2675 ---- ---- ---- ---- 564.00 -23.10 587.10 2700 ---- ---- ---- ---- 585.20 -23.40 608.60 3000 ---- ---- ---- ---- 851.50 -26.70 878.20 3450 ---- ---- ---- ---- 1282.70 -30.20 1312.90 3475 ---- ---- ---- ---- 1307.50 -30.30 1337.80 3500 ---- ---- ---- ---- 1332.20 -30.50 1362.70 4000 ---- ---- ---- ---- 1832.00 -30.70 1862.70 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 24.00 -3.10 27.10 1700 ---- ---- ---- ---- 27.30 -3.40 30.70 1725 ---- ---- ---- ---- 30.90 -3.80 34.70 1750 ---- ---- ---- ---- 34.80 -4.20 39.00 1775 ---- ---- ---- ---- 39.10 -4.60 43.70 1800 ---- ---- ---- ---- 43.70 -5.10 48.80 1825 ---- ---- ---- ---- 48.80 -5.50 54.30 1850 ---- ---- ---- ---- 54.30 -6.00 60.30 1860 ---- ---- ---- ---- 56.60 -6.20 62.80 1870 ---- ---- ---- ---- 58.90 -6.50 65.40 1880 ---- ---- ---- ---- 61.40 -6.60 68.00 1890 ---- ---- ---- ---- 63.90 -6.90 70.80 1900 ---- ---- ---- ---- 66.50 -7.10 73.60 1910 ---- ---- ---- ---- 69.20 -7.30 76.50 1920 ---- ---- ---- ---- 71.90 -7.50 79.40 1930 ---- ---- ---- ---- 74.80 -7.70 82.50 1940 ---- ---- ---- ---- 77.70 -8.00 85.70 1950 ---- ---- ---- ---- 80.70 -8.20 88.90 1955 ---- ---- ---- ---- 82.30 -8.30 90.60 1960 ---- ---- ---- ---- 83.90 -8.40 92.30 1965 ---- ---- ---- ---- 85.50 -8.50 94.00 1970 ---- ---- ---- ---- 87.10 -8.70 95.80 1975 ---- ---- ---- ---- 88.70 -8.80 97.50 1980 ---- ---- ---- ---- 90.40 -8.90 99.30 1985 ---- ---- ---- ---- 92.10 -9.10 101.20 1990 ---- ---- ---- ---- 93.90 -9.10 103.00 1995 ---- ---- ---- ---- 95.70 -9.20 104.90 2000 ---- ---- ---- ---- 97.50 -9.40 106.90 2005 ---- ---- ---- ---- 99.30 -9.50 108.80 2010 ---- ---- ---- ---- 101.20 -9.60 110.80 2015 ---- ---- ---- ---- 103.10 -9.70 112.80 2020 ---- ---- ---- ---- 105.00 -9.90 114.90 2025 ---- ---- ---- ---- 107.00 -10.00 117.00 2030 ---- ---- ---- ---- 109.00 -10.10 119.10 2035 ---- ---- ---- ---- 111.00 -10.30 121.30 2040 ---- ---- ---- ---- 113.10 -10.40 123.50 2045 ---- ---- ---- ---- 115.20 -10.50 125.70 2050 ---- ---- ---- ---- 117.30 -10.70 128.00 2055 ---- ---- ---- ---- 119.50 -10.80 130.30 2060 ---- ---- ---- ---- 121.70 -10.90 132.60 2065 ---- ---- ---- ---- 124.00 -11.00 135.00 2070 ---- ---- ---- ---- 126.30 -11.10 137.40 2075 ---- ---- ---- ---- 128.60 -11.30 139.90 2080 ---- ---- ---- ---- 131.00 -11.40 142.40 2085 ---- ---- ---- ---- 133.40 -11.60 145.00 2090 ---- ---- ---- ---- 135.80 -11.70 147.50 2095 ---- ---- ---- ---- 138.30 -11.80 150.10 2100 ---- ---- ---- ---- 140.80 -12.00 152.80 2105 ---- ---- ---- ---- 143.40 -12.10 155.50 2110 ---- ---- ---- ---- 146.00 -12.20 158.20 2115 ---- ---- ---- ---- 148.60 -12.30 160.90 2120 ---- ---- ---- ---- 151.30 -12.40 163.70 2125 ---- ---- ---- ---- 154.00 -12.50 166.50 2130 ---- ---- ---- ---- 156.70 -12.70 169.40 2135 ---- ---- ---- ---- 159.50 -12.80 172.30 2140 ---- ---- ---- ---- 162.20 -13.00 175.20 2145 ---- ---- ---- ---- 165.10 -13.00 178.10 2150 ---- ---- ---- ---- 167.90 -13.20 181.10 2155 ---- ---- ---- ---- 170.80 -13.30 184.10 2160 ---- ---- ---- ---- 173.70 -13.50 187.20 2165 ---- ---- ---- ---- 176.70 -13.50 190.20 2170 ---- ---- ---- ---- 179.60 -13.70 193.30 2175 ---- ---- ---- ---- 182.60 -13.80 196.40 2180 ---- ---- ---- ---- 185.60 -14.00 199.60 2185 ---- ---- ---- ---- 188.70 -14.00 202.70 2190 ---- ---- ---- ---- 191.80 -14.10 205.90 2195 ---- ---- ---- ---- 194.90 -14.30 209.20 2200 ---- ---- ---- ---- 198.00 -14.40 212.40 2205 ---- ---- ---- ---- 201.20 -14.50 215.70 2210 ---- ---- ---- ---- 204.30 -14.70 219.00 2215 ---- ---- ---- ---- 207.50 -14.80 222.30 2220 ---- ---- ---- ---- 210.80 -14.80 225.60 2225 ---- ---- ---- ---- 214.00 -15.00 229.00 2230 ---- ---- ---- ---- 217.30 -15.00 232.30 2235 ---- ---- ---- ---- 220.50 -15.20 235.70 2240 ---- ---- ---- ---- 223.80 -15.30 239.10 2245 ---- ---- ---- ---- 227.20 -15.40 242.60 2250 ---- ---- ---- ---- 230.50 -15.50 246.00 2255 ---- ---- ---- ---- 233.80 -15.70 249.50 2260 ---- ---- ---- ---- 237.20 -15.80 253.00 2265 ---- ---- ---- ---- 240.60 -15.80 256.40 2270 ---- ---- ---- ---- 244.00 -16.00 260.00 2275 ---- ---- ---- ---- 247.40 -16.10 263.50 2280 ---- ---- ---- ---- 250.90 -16.10 267.00 2285 ---- ---- ---- ---- 254.30 -16.30 270.60 2290 ---- ---- ---- ---- 257.80 -16.30 274.10 2295 ---- ---- ---- ---- 261.20 -16.50 277.70 2300 ---- ---- ---- ---- 264.70 -16.60 281.30 2305 ---- ---- ---- ---- 268.20 -16.70 284.90 2310 ---- ---- ---- ---- 271.70 -16.80 288.50 2315 ---- ---- ---- ---- 275.20 -16.90 292.10 2320 ---- ---- ---- ---- 278.80 -17.00 295.80 2325 ---- ---- ---- ---- 282.30 -17.10 299.40 2330 ---- ---- ---- ---- 285.90 -17.20 303.10 2335 ---- ---- ---- ---- 289.50 -17.20 306.70 2340 ---- ---- ---- ---- 293.10 -17.30 310.40 2345 ---- ---- ---- ---- 296.70 -17.40 314.10 2350 ---- ---- ---- ---- 300.30 -17.50 317.80 2355 ---- ---- ---- ---- 303.90 -17.70 321.60 2360 ---- ---- ---- ---- 307.50 -17.80 325.30 2365 ---- ---- ---- ---- 311.20 -17.80 329.00 2370 ---- ---- ---- ---- 314.90 -17.90 332.80 2380 ---- ---- ---- ---- 322.20 -18.10 340.30 2390 ---- ---- ---- ---- 329.60 -18.30 347.90 2400 ---- ---- ---- ---- 337.10 -18.50 355.60 2410 ---- ---- ---- ---- 344.60 -18.70 363.30 2420 ---- ---- ---- ---- 352.20 -18.80 371.00 2430 ---- ---- ---- ---- 359.80 -19.00 378.80 2440 ---- ---- ---- ---- 367.40 -19.20 386.60 2450 ---- ---- ---- ---- 375.20 -19.30 394.50 2460 ---- ---- ---- ---- 382.90 -19.50 402.40 2475 ---- ---- ---- ---- 394.60 -19.80 414.40 2500 ---- ---- ---- ---- 414.40 -20.10 434.50 2525 ---- ---- ---- ---- 434.40 -20.50 454.90 2550 ---- ---- ---- ---- 454.60 -20.90 475.50 2575 ---- ---- ---- ---- 475.10 -21.30 496.40 2600 ---- ---- ---- ---- 495.90 -21.50 517.40 2625 ---- ---- ---- ---- 516.80 -21.90 538.70 2650 ---- ---- ---- ---- 537.90 -22.20 560.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 -.30 2.60 1050 ---- ---- ---- ---- 2.70 -.30 3.00 1075 ---- ---- ---- ---- 3.10 -.40 3.50 1100 ---- ---- ---- ---- 3.60 -.40 4.00 1125 ---- ---- ---- ---- 4.10 -.50 4.60 1150 ---- ---- ---- ---- 4.70 -.50 5.20 1175 ---- ---- ---- ---- 5.40 -.60 6.00 1200 ---- ---- ---- ---- 6.10 -.70 6.80 1220 ---- ---- ---- ---- 6.70 -.80 7.50 1225 ---- ---- ---- ---- 6.90 -.70 7.60 1230 ---- ---- ---- ---- 7.10 -.70 7.80 1240 ---- ---- ---- ---- 7.40 -.80 8.20 1250 ---- ---- ---- ---- 7.80 -.80 8.60 1260 ---- ---- ---- ---- 8.20 -.80 9.00 1270 ---- ---- ---- ---- 8.60 -.90 9.50 1275 ---- ---- ---- ---- 8.80 -.90 9.70 1280 ---- ---- ---- ---- 9.00 -.90 9.90 1290 ---- ---- ---- ---- 9.40 -1.00 10.40 1300 ---- ---- ---- ---- 9.80 -1.10 10.90 1310 ---- ---- ---- ---- 10.30 -1.10 11.40 1315 ---- ---- ---- ---- 10.50 -1.10 11.60 1320 ---- ---- ---- ---- 10.70 -1.20 11.90 1325 ---- ---- ---- ---- 11.00 -1.20 12.20 1330 ---- ---- ---- ---- 11.20 -1.20 12.40 1335 ---- ---- ---- ---- 11.50 -1.20 12.70 1340 ---- ---- ---- ---- 11.70 -1.30 13.00 1345 ---- ---- ---- ---- 12.00 -1.30 13.30 1350 ---- ---- ---- ---- 12.30 -1.30 13.60 1355 ---- ---- ---- ---- 12.50 -1.40 13.90 1360 ---- ---- ---- ---- 12.80 -1.40 14.20 1365 ---- ---- ---- ---- 13.10 -1.40 14.50 1370 ---- ---- ---- ---- 13.40 -1.40 14.80 1375 ---- ---- ---- ---- 13.70 -1.40 15.10 1380 ---- ---- ---- ---- 13.90 -1.50 15.40 1385 ---- ---- ---- ---- 14.20 -1.50 15.70 1390 ---- ---- ---- ---- 14.50 -1.60 16.10 1395 ---- ---- ---- ---- 14.80 -1.60 16.40 1400 ---- ---- ---- ---- 15.20 -1.50 16.70 1405 ---- ---- ---- ---- 15.50 -1.60 17.10 1410 ---- ---- ---- ---- 15.80 -1.60 17.40 1415 ---- ---- ---- ---- 16.10 -1.70 17.80 1420 ---- ---- ---- ---- 16.50 -1.70 18.20 1425 ---- ---- ---- ---- 16.80 -1.70 18.50 1430 ---- ---- ---- ---- 17.10 -1.80 18.90 1435 ---- ---- ---- ---- 17.50 -1.80 19.30 1440 ---- ---- ---- ---- 17.80 -1.90 19.70 1445 ---- ---- ---- ---- 18.20 -1.90 20.10 1450 ---- ---- ---- ---- 18.60 -1.90 20.50 1455 ---- ---- ---- ---- 18.90 -2.00 20.90 1460 ---- ---- ---- ---- 19.30 -2.00 21.30 1465 ---- ---- ---- ---- 19.70 -2.00 21.70 1470 ---- ---- ---- ---- 20.10 -2.00 22.10 1475 ---- ---- ---- ---- 20.50 -2.00 22.50 1480 ---- ---- ---- ---- 20.90 -2.10 23.00 1485 ---- ---- ---- ---- 21.30 -2.10 23.40 1490 ---- ---- ---- ---- 21.70 -2.20 23.90 1495 ---- ---- ---- ---- 22.10 -2.20 24.30 1500 ---- ---- ---- ---- 22.50 -2.30 24.80 1505 ---- ---- ---- ---- 23.00 -2.30 25.30 1510 ---- ---- ---- ---- 23.40 -2.30 25.70 1515 ---- ---- ---- ---- 23.80 -2.40 26.20 1520 ---- ---- ---- ---- 24.30 -2.40 26.70 1525 ---- ---- ---- ---- 24.70 -2.50 27.20 1530 ---- ---- ---- ---- 25.20 -2.50 27.70 1535 ---- ---- ---- ---- 25.70 -2.50 28.20 1540 ---- ---- ---- ---- 26.20 -2.60 28.80 1545 ---- ---- ---- ---- 26.60 -2.70 29.30 1550 ---- ---- ---- ---- 27.10 -2.70 29.80 1555 ---- ---- ---- ---- 27.60 -2.80 30.40 1560 ---- ---- ---- ---- 28.10 -2.80 30.90 1565 ---- ---- ---- ---- 28.60 -2.80 31.40 1570 ---- ---- ---- ---- 29.10 -2.90 32.00 1575 ---- ---- ---- ---- 29.70 -2.90 32.60 1580 ---- ---- ---- ---- 30.20 -2.90 33.10 1585 ---- ---- ---- ---- 30.70 -3.00 33.70 1590 ---- ---- ---- ---- 31.30 -3.00 34.30 1595 ---- ---- ---- ---- 31.80 -3.10 34.90 1600 ---- ---- ---- ---- 32.30 -3.20 35.50 1605 ---- ---- ---- ---- 32.90 -3.20 36.10 1610 ---- ---- ---- ---- 33.50 -3.20 36.70 1615 ---- ---- ---- ---- 34.00 -3.30 37.30 1620 ---- ---- ---- ---- 34.60 -3.40 38.00 1625 ---- ---- ---- ---- 35.20 -3.40 38.60 1630 ---- ---- ---- ---- 35.80 -3.40 39.20 1635 ---- ---- ---- ---- 36.40 -3.50 39.90 1640 ---- ---- ---- ---- 37.00 -3.50 40.50 1645 ---- ---- ---- ---- 37.60 -3.60 41.20 1650 ---- ---- ---- ---- 38.20 -3.70 41.90 1655 ---- ---- ---- ---- 38.80 -3.70 42.50 1660 ---- ---- ---- ---- 39.40 -3.80 43.20 1665 ---- ---- ---- ---- 40.10 -3.80 43.90 1670 ---- ---- ---- ---- 40.70 -3.90 44.60 1675 ---- ---- ---- ---- 41.30 -4.00 45.30 1680 ---- ---- ---- ---- 42.00 -4.00 46.00 1685 ---- ---- ---- ---- 42.60 -4.10 46.70 1690 ---- ---- ---- ---- 43.30 -4.10 47.40 1695 ---- ---- ---- ---- 43.90 -4.20 48.10 1700 ---- ---- ---- ---- 44.60 -4.30 48.90 1705 ---- ---- ---- ---- 45.30 -4.30 49.60 1710 ---- ---- ---- ---- 46.00 -4.30 50.30 1715 ---- ---- ---- ---- 46.60 -4.50 51.10 1720 ---- ---- ---- ---- 47.30 -4.50 51.80 1725 ---- ---- ---- ---- 48.00 -4.60 52.60 1730 ---- ---- ---- ---- 48.70 -4.60 53.30 1735 ---- ---- ---- ---- 49.40 -4.70 54.10 1740 ---- ---- ---- ---- 50.10 -4.80 54.90 1745 ---- ---- ---- ---- 50.90 -4.80 55.70 1750 ---- ---- ---- ---- 51.60 -4.90 56.50 1755 ---- ---- ---- ---- 52.30 -5.00 57.30 1760 ---- ---- ---- ---- 53.10 -5.00 58.10 1765 ---- ---- ---- ---- 53.80 -5.10 58.90 1770 ---- ---- ---- ---- 54.60 -5.10 59.70 1775 ---- ---- ---- ---- 55.40 -5.20 60.60 1780 ---- ---- ---- ---- 56.20 -5.20 61.40 1785 ---- ---- ---- ---- 57.00 -5.30 62.30 1790 ---- ---- ---- ---- 57.80 -5.40 63.20 1795 ---- ---- ---- ---- 58.60 -5.50 64.10 1800 ---- ---- ---- ---- 59.40 -5.60 65.00 1805 ---- ---- ---- ---- 60.30 -5.60 65.90 1810 ---- ---- ---- ---- 61.20 -5.70 66.90 1815 ---- ---- ---- ---- 62.00 -5.80 67.80 1820 ---- ---- ---- ---- 62.90 -5.90 68.80 1825 ---- ---- ---- ---- 63.80 -6.00 69.80 1830 ---- ---- ---- ---- 64.80 -6.00 70.80 1835 ---- ---- ---- ---- 65.70 -6.10 71.80 1840 ---- ---- ---- ---- 66.70 -6.10 72.80 1845 ---- ---- ---- ---- 67.70 -6.20 73.90 1850 ---- ---- ---- ---- 68.60 -6.40 75.00 1855 ---- ---- ---- ---- 69.70 -6.40 76.10 1860 ---- ---- ---- ---- 70.70 -6.50 77.20 1865 ---- ---- ---- ---- 71.80 -6.60 78.40 1870 ---- ---- ---- ---- 72.90 -6.60 79.50 1875 ---- ---- ---- ---- 74.00 -6.70 80.70 1880 ---- ---- ---- ---- 75.10 -6.80 81.90 1885 ---- ---- ---- ---- 76.20 -7.00 83.20 1890 ---- ---- ---- ---- 77.40 -7.00 84.40 1895 ---- ---- ---- ---- 78.60 -7.10 85.70 1900 ---- ---- ---- ---- 79.90 -7.20 87.10 1905 ---- ---- ---- ---- 81.10 -7.30 88.40 1910 ---- ---- ---- ---- 82.40 -7.40 89.80 1915 ---- ---- ---- ---- 83.70 -7.50 91.20 1920 ---- ---- ---- ---- 85.10 -7.50 92.60 1925 ---- ---- ---- ---- 86.40 -7.70 94.10 1930 ---- ---- ---- ---- 87.80 -7.80 95.60 1935 ---- ---- ---- ---- 89.30 -7.90 97.20 1940 ---- ---- ---- ---- 90.70 -8.00 98.70 1945 ---- ---- ---- ---- 92.20 -8.10 100.30 1950 ---- ---- ---- ---- 93.80 -8.10 101.90 1955 ---- ---- ---- ---- 95.30 -8.30 103.60 1960 ---- ---- ---- ---- 96.90 -8.40 105.30 1965 ---- ---- ---- ---- 98.50 -8.50 107.00 1970 ---- ---- ---- ---- 100.20 -8.50 108.70 1975 ---- ---- ---- ---- 101.80 -8.70 110.50 1980 ---- ---- ---- ---- 103.50 -8.80 112.30 1985 ---- ---- ---- ---- 105.30 -8.90 114.20 1990 ---- ---- ---- ---- 107.10 -9.00 116.10 1995 ---- ---- ---- ---- 108.90 -9.10 118.00 2000 ---- ---- ---- ---- 110.70 -9.20 119.90 2005 ---- ---- ---- ---- 112.60 -9.30 121.90 2010 ---- ---- ---- ---- 114.50 -9.40 123.90 2015 ---- ---- ---- ---- 116.40 -9.60 126.00 2020 ---- ---- ---- ---- 118.40 -9.60 128.00 2025 ---- ---- ---- ---- 120.40 -9.80 130.20 2030 ---- ---- ---- ---- 122.40 -9.90 132.30 2035 ---- ---- ---- ---- 124.50 -10.00 134.50 2040 ---- ---- ---- ---- 126.60 -10.10 136.70 2045 ---- ---- ---- ---- 128.70 -10.20 138.90 2050 ---- ---- ---- ---- 130.90 -10.30 141.20 2055 ---- ---- ---- ---- 133.00 -10.50 143.50 2060 ---- ---- ---- ---- 135.30 -10.50 145.80 2065 ---- ---- ---- ---- 137.50 -10.70 148.20 2070 ---- ---- ---- ---- 139.80 -10.80 150.60 2075 ---- ---- ---- ---- 142.20 -10.90 153.10 2080 ---- ---- ---- ---- 144.50 -11.00 155.50 2085 ---- ---- ---- ---- 146.90 -11.10 158.00 2090 ---- ---- ---- ---- 149.30 -11.30 160.60 2095 ---- ---- ---- ---- 151.80 -11.30 163.10 2100 ---- ---- ---- ---- 154.30 -11.40 165.70 2105 ---- ---- ---- ---- 156.80 -11.60 168.40 2110 ---- ---- ---- ---- 159.30 -11.70 171.00 2115 ---- ---- ---- ---- 161.90 -11.80 173.70 2120 ---- ---- ---- ---- 164.50 -11.90 176.40 2125 ---- ---- ---- ---- 167.20 -12.00 179.20 2130 ---- ---- ---- ---- 169.80 -12.20 182.00 2135 ---- ---- ---- ---- 172.50 -12.30 184.80 2140 ---- ---- ---- ---- 175.30 -12.30 187.60 2145 ---- ---- ---- ---- 178.00 -12.50 190.50 2150 ---- ---- ---- ---- 180.80 -12.60 193.40 2155 ---- ---- ---- ---- 183.60 -12.70 196.30 2160 ---- ---- ---- ---- 186.50 -12.80 199.30 2165 ---- ---- ---- ---- 189.30 -12.90 202.20 2170 ---- ---- ---- ---- 192.20 -13.10 205.30 2175 ---- ---- ---- ---- 195.20 -13.10 208.30 2180 ---- ---- ---- ---- 198.10 -13.20 211.30 2185 ---- ---- ---- ---- 201.10 -13.30 214.40 2190 ---- ---- ---- ---- 204.10 -13.40 217.50 2195 ---- ---- ---- ---- 207.10 -13.60 220.70 2200 ---- ---- ---- ---- 210.20 -13.60 223.80 2205 ---- ---- ---- ---- 213.20 -13.80 227.00 2210 ---- ---- ---- ---- 216.30 -13.90 230.20 2215 ---- ---- ---- ---- 219.50 -13.90 233.40 2220 ---- ---- ---- ---- 222.60 -14.10 236.70 2225 ---- ---- ---- ---- 225.80 -14.20 240.00 2230 ---- ---- ---- ---- 229.00 -14.30 243.30 2235 ---- ---- ---- ---- 232.20 -14.40 246.60 2240 ---- ---- ---- ---- 235.40 -14.50 249.90 2245 ---- ---- ---- ---- 238.70 -14.60 253.30 2250 ---- ---- ---- ---- 242.00 -14.60 256.60 2255 ---- ---- ---- ---- 245.30 -14.70 260.00 2260 ---- ---- ---- ---- 248.60 -14.80 263.40 2265 ---- ---- ---- ---- 251.90 -15.00 266.90 2270 ---- ---- ---- ---- 255.30 -15.00 270.30 2275 ---- ---- ---- ---- 258.60 -15.20 273.80 2280 ---- ---- ---- ---- 262.00 -15.30 277.30 2285 ---- ---- ---- ---- 265.40 -15.40 280.80 2290 ---- ---- ---- ---- 268.90 -15.40 284.30 2295 ---- ---- ---- ---- 272.30 -15.50 287.80 2300 ---- ---- ---- ---- 275.70 -15.70 291.40 2305 ---- ---- ---- ---- 279.20 -15.70 294.90 2310 ---- ---- ---- ---- 282.70 -15.80 298.50 2315 ---- ---- ---- ---- 286.20 -15.90 302.10 2320 ---- ---- ---- ---- 289.70 -16.00 305.70 2325 ---- ---- ---- ---- 293.20 -16.10 309.30 2330 ---- ---- ---- ---- 296.80 -16.20 313.00 2335 ---- ---- ---- ---- 300.40 -16.20 316.60 2340 ---- ---- ---- ---- 303.90 -16.40 320.30 2345 ---- ---- ---- ---- 307.50 -16.40 323.90 2350 ---- ---- ---- ---- 311.10 -16.50 327.60 2355 ---- ---- ---- ---- 314.70 -16.60 331.30 2360 ---- ---- ---- ---- 318.30 -16.70 335.00 2365 ---- ---- ---- ---- 322.00 -16.80 338.80 2370 ---- ---- ---- ---- 325.60 -16.90 342.50 2375 ---- ---- ---- ---- 329.30 -16.90 346.20 2380 ---- ---- ---- ---- 333.00 -17.00 350.00 2385 ---- ---- ---- ---- 336.70 -17.10 353.80 2390 ---- ---- ---- ---- 340.40 -17.20 357.60 2395 ---- ---- ---- ---- 344.10 -17.30 361.40 2400 ---- ---- ---- ---- 347.80 -17.40 365.20 2405 ---- ---- ---- ---- 351.60 -17.40 369.00 2410 ---- ---- ---- ---- 355.30 -17.50 372.80 2415 ---- ---- ---- ---- 359.10 -17.60 376.70 2420 ---- ---- ---- ---- 362.90 -17.60 380.50 2425 ---- ---- ---- ---- 366.70 -17.70 384.40 2430 ---- ---- ---- ---- 370.50 -17.80 388.30 2435 ---- ---- ---- ---- 374.30 -17.90 392.20 2440 ---- ---- ---- ---- 378.10 -18.00 396.10 2450 ---- ---- ---- ---- 385.80 -18.10 403.90 2460 ---- ---- ---- ---- 393.50 -18.30 411.80 2470 ---- ---- ---- ---- 401.30 -18.40 419.70 2475 ---- ---- ---- ---- 405.20 -18.50 423.70 2480 ---- ---- ---- ---- 409.10 -18.50 427.60 2490 ---- ---- ---- ---- 416.90 -18.70 435.60 2500 ---- ---- ---- ---- 424.80 -18.90 443.70 2510 ---- ---- ---- ---- 432.80 -18.90 451.70 2520 ---- ---- ---- ---- 440.70 -19.20 459.90 2525 ---- ---- ---- ---- 444.70 -19.20 463.90 2530 ---- ---- ---- ---- 448.70 -19.30 468.00 2550 ---- ---- ---- ---- 464.90 -19.50 484.40 2575 ---- ---- ---- ---- 485.20 -19.90 505.10 2600 ---- ---- ---- ---- 505.80 -20.10 525.90 2625 ---- ---- ---- ---- 526.60 -20.40 547.00 2650 ---- ---- ---- ---- 547.50 -20.70 568.20 2675 ---- ---- ---- ---- 568.70 -21.00 589.70 2700 ---- ---- ---- ---- 590.00 -21.20 611.20 2725 ---- ---- ---- ---- 611.50 -21.50 633.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.20 -.50 6.70 1100 ---- ---- ---- ---- 6.90 -.70 7.60 1125 ---- ---- ---- ---- 7.80 -.70 8.50 1150 ---- ---- ---- ---- 8.70 -.80 9.50 1175 ---- ---- ---- ---- 9.80 -.80 10.60 1200 ---- ---- ---- ---- 10.90 -.90 11.80 1225 ---- ---- ---- ---- 12.00 -1.10 13.10 1250 ---- ---- ---- ---- 13.30 -1.20 14.50 1270 ---- ---- ---- ---- 14.40 -1.30 15.70 1275 ---- ---- ---- ---- 14.70 -1.30 16.00 1280 ---- ---- ---- ---- 15.00 -1.30 16.30 1290 ---- ---- ---- ---- 15.60 -1.40 17.00 1300 ---- ---- ---- ---- 16.20 -1.40 17.60 1310 ---- ---- ---- ---- 16.80 -1.50 18.30 1320 ---- ---- ---- ---- 17.50 -1.50 19.00 1325 ---- ---- ---- ---- 17.80 -1.60 19.40 1330 ---- ---- ---- ---- 18.20 -1.50 19.70 1340 ---- ---- ---- ---- 18.80 -1.70 20.50 1350 ---- ---- ---- ---- 19.50 -1.70 21.20 1360 ---- ---- ---- ---- 20.30 -1.70 22.00 1370 ---- ---- ---- ---- 21.00 -1.80 22.80 1375 ---- ---- ---- ---- 21.40 -1.80 23.20 1380 ---- ---- ---- ---- 21.80 -1.80 23.60 1385 ---- ---- ---- ---- 22.20 -1.80 24.00 1390 ---- ---- ---- ---- 22.60 -1.90 24.50 1395 ---- ---- ---- ---- 23.00 -1.90 24.90 1400 ---- ---- ---- ---- 23.40 -1.90 25.30 1405 ---- ---- ---- ---- 23.80 -2.00 25.80 1410 ---- ---- ---- ---- 24.20 -2.00 26.20 1415 ---- ---- ---- ---- 24.60 -2.10 26.70 1420 ---- ---- ---- ---- 25.00 -2.10 27.10 1425 ---- ---- ---- ---- 25.50 -2.10 27.60 1430 ---- ---- ---- ---- 25.90 -2.20 28.10 1435 ---- ---- ---- ---- 26.30 -2.20 28.50 1440 ---- ---- ---- ---- 26.80 -2.20 29.00 1445 ---- ---- ---- ---- 27.20 -2.30 29.50 1450 ---- ---- ---- ---- 27.70 -2.30 30.00 1455 ---- ---- ---- ---- 28.20 -2.30 30.50 1460 ---- ---- ---- ---- 28.60 -2.40 31.00 1465 ---- ---- ---- ---- 29.10 -2.40 31.50 1470 ---- ---- ---- ---- 29.60 -2.50 32.10 1475 ---- ---- ---- ---- 30.10 -2.50 32.60 1480 ---- ---- ---- ---- 30.60 -2.50 33.10 1485 ---- ---- ---- ---- 31.10 -2.60 33.70 1490 ---- ---- ---- ---- 31.60 -2.60 34.20 1495 ---- ---- ---- ---- 32.10 -2.70 34.80 1500 ---- ---- ---- ---- 32.60 -2.70 35.30 1505 ---- ---- ---- ---- 33.10 -2.80 35.90 1510 ---- ---- ---- ---- 33.70 -2.70 36.40 1515 ---- ---- ---- ---- 34.20 -2.80 37.00 1520 ---- ---- ---- ---- 34.80 -2.80 37.60 1525 ---- ---- ---- ---- 35.30 -2.90 38.20 1530 ---- ---- ---- ---- 35.90 -2.90 38.80 1535 ---- ---- ---- ---- 36.40 -3.00 39.40 1540 ---- ---- ---- ---- 37.00 -3.00 40.00 1545 ---- ---- ---- ---- 37.60 -3.00 40.60 1550 ---- ---- ---- ---- 38.20 -3.10 41.30 1555 ---- ---- ---- ---- 38.80 -3.10 41.90 1560 ---- ---- ---- ---- 39.40 -3.10 42.50 1565 ---- ---- ---- ---- 40.00 -3.20 43.20 1570 ---- ---- ---- ---- 40.60 -3.20 43.80 1575 ---- ---- ---- ---- 41.20 -3.30 44.50 1580 ---- ---- ---- ---- 41.80 -3.40 45.20 1585 ---- ---- ---- ---- 42.40 -3.40 45.80 1590 ---- ---- ---- ---- 43.10 -3.40 46.50 1595 ---- ---- ---- ---- 43.70 -3.50 47.20 1600 ---- ---- ---- ---- 44.30 -3.60 47.90 1605 ---- ---- ---- ---- 45.00 -3.60 48.60 1610 ---- ---- ---- ---- 45.60 -3.70 49.30 1615 ---- ---- ---- ---- 46.30 -3.70 50.00 1620 ---- ---- ---- ---- 47.00 -3.70 50.70 1625 ---- ---- ---- ---- 47.70 -3.80 51.50 1630 ---- ---- ---- ---- 48.30 -3.90 52.20 1635 ---- ---- ---- ---- 49.00 -3.90 52.90 1640 ---- ---- ---- ---- 49.70 -4.00 53.70 1645 ---- ---- ---- ---- 50.40 -4.00 54.40 1650 ---- ---- ---- ---- 51.10 -4.10 55.20 1655 ---- ---- ---- ---- 51.80 -4.10 55.90 1660 ---- ---- ---- ---- 52.50 -4.20 56.70 1665 ---- ---- ---- ---- 53.20 -4.30 57.50 1670 ---- ---- ---- ---- 54.00 -4.20 58.20 1675 ---- ---- ---- ---- 54.70 -4.30 59.00 1680 ---- ---- ---- ---- 55.40 -4.40 59.80 1685 ---- ---- ---- ---- 56.20 -4.40 60.60 1690 ---- ---- ---- ---- 56.90 -4.50 61.40 1695 ---- ---- ---- ---- 57.70 -4.50 62.20 1700 ---- ---- ---- ---- 58.40 -4.60 63.00 1705 ---- ---- ---- ---- 59.20 -4.60 63.80 1710 ---- ---- ---- ---- 59.90 -4.70 64.60 1715 ---- ---- ---- ---- 60.70 -4.80 65.50 1720 ---- ---- ---- ---- 61.50 -4.80 66.30 1725 ---- ---- ---- ---- 62.20 -4.90 67.10 1730 ---- ---- ---- ---- 63.00 -5.00 68.00 1735 ---- ---- ---- ---- 63.80 -5.00 68.80 1740 ---- ---- ---- ---- 64.60 -5.00 69.60 1745 ---- ---- ---- ---- 65.40 -5.10 70.50 1750 ---- ---- ---- ---- 66.20 -5.10 71.30 1755 ---- ---- ---- ---- 67.00 -5.20 72.20 1760 ---- ---- ---- ---- 67.80 -5.30 73.10 1765 ---- ---- ---- ---- 68.60 -5.30 73.90 1770 ---- ---- ---- ---- 69.40 -5.40 74.80 1775 ---- ---- ---- ---- 70.20 -5.50 75.70 1780 ---- ---- ---- ---- 71.10 -5.50 76.60 1785 ---- ---- ---- ---- 71.90 -5.60 77.50 1790 ---- ---- ---- ---- 72.70 -5.70 78.40 1795 ---- ---- ---- ---- 73.60 -5.80 79.40 1800 ---- ---- ---- ---- 74.50 -5.80 80.30 1805 ---- ---- ---- ---- 75.40 -5.80 81.20 1810 ---- ---- ---- ---- 76.30 -5.90 82.20 1815 ---- ---- ---- ---- 77.20 -6.00 83.20 1820 ---- ---- ---- ---- 78.10 -6.00 84.10 1825 ---- ---- ---- ---- 79.00 -6.10 85.10 1830 ---- ---- ---- ---- 79.90 -6.30 86.20 1835 ---- ---- ---- ---- 80.90 -6.30 87.20 1840 ---- ---- ---- ---- 81.90 -6.30 88.20 1845 ---- ---- ---- ---- 82.90 -6.40 89.30 1850 ---- ---- ---- ---- 83.90 -6.40 90.30 1855 ---- ---- ---- ---- 84.90 -6.50 91.40 1860 ---- ---- ---- ---- 85.90 -6.60 92.50 1865 ---- ---- ---- ---- 87.00 -6.70 93.70 1870 ---- ---- ---- ---- 88.00 -6.80 94.80 1875 ---- ---- ---- ---- 89.10 -6.90 96.00 1880 ---- ---- ---- ---- 90.20 -7.00 97.20 1885 ---- ---- ---- ---- 91.40 -7.00 98.40 1890 ---- ---- ---- ---- 92.50 -7.10 99.60 1895 ---- ---- ---- ---- 93.70 -7.20 100.90 1900 ---- ---- ---- ---- 94.90 -7.30 102.20 1905 ---- ---- ---- ---- 96.10 -7.40 103.50 1910 ---- ---- ---- ---- 97.40 -7.40 104.80 1915 ---- ---- ---- ---- 98.60 -7.60 106.20 1920 ---- ---- ---- ---- 99.90 -7.60 107.50 1925 ---- ---- ---- ---- 101.30 -7.60 108.90 1930 ---- ---- ---- ---- 102.60 -7.80 110.40 1935 ---- ---- ---- ---- 104.00 -7.90 111.90 1940 ---- ---- ---- ---- 105.40 -8.00 113.40 1945 ---- ---- ---- ---- 106.90 -8.00 114.90 1950 ---- ---- ---- ---- 108.40 -8.10 116.50 1955 ---- ---- ---- ---- 109.90 -8.20 118.10 1960 ---- ---- ---- ---- 111.40 -8.30 119.70 1965 ---- ---- ---- ---- 113.00 -8.30 121.30 1970 ---- ---- ---- ---- 114.60 -8.40 123.00 1975 ---- ---- ---- ---- 116.20 -8.50 124.70 1980 ---- ---- ---- ---- 117.90 -8.60 126.50 1985 ---- ---- ---- ---- 119.50 -8.80 128.30 1990 ---- ---- ---- ---- 121.30 -8.80 130.10 1995 ---- ---- ---- ---- 123.00 -8.90 131.90 2000 ---- ---- ---- ---- 124.80 -9.00 133.80 2005 ---- ---- ---- ---- 126.60 -9.10 135.70 2010 ---- ---- ---- ---- 128.50 -9.20 137.70 2015 ---- ---- ---- ---- 130.40 -9.30 139.70 2020 ---- ---- ---- ---- 132.30 -9.40 141.70 2025 ---- ---- ---- ---- 134.20 -9.50 143.70 2030 ---- ---- ---- ---- 136.20 -9.60 145.80 2035 ---- ---- ---- ---- 138.20 -9.70 147.90 2040 ---- ---- ---- ---- 140.30 -9.70 150.00 2045 ---- ---- ---- ---- 142.30 -9.90 152.20 2050 ---- ---- ---- ---- 144.40 -10.00 154.40 2055 ---- ---- ---- ---- 146.60 -10.10 156.70 2060 ---- ---- ---- ---- 148.80 -10.10 158.90 2065 ---- ---- ---- ---- 151.00 -10.30 161.30 2070 ---- ---- ---- ---- 153.20 -10.40 163.60 2075 ---- ---- ---- ---- 155.50 -10.50 166.00 2080 ---- ---- ---- ---- 157.80 -10.60 168.40 2085 ---- ---- ---- ---- 160.10 -10.70 170.80 2090 ---- ---- ---- ---- 162.50 -10.80 173.30 2095 ---- ---- ---- ---- 164.90 -10.90 175.80 2100 ---- ---- ---- ---- 167.40 -10.90 178.30 2105 ---- ---- ---- ---- 169.80 -11.10 180.90 2110 ---- ---- ---- ---- 172.30 -11.20 183.50 2115 ---- ---- ---- ---- 174.90 -11.30 186.20 2120 ---- ---- ---- ---- 177.40 -11.40 188.80 2125 ---- ---- ---- ---- 180.00 -11.50 191.50 2130 ---- ---- ---- ---- 182.70 -11.60 194.30 2135 ---- ---- ---- ---- 185.30 -11.70 197.00 2140 ---- ---- ---- ---- 188.00 -11.80 199.80 2145 ---- ---- ---- ---- 190.80 -11.80 202.60 2150 ---- ---- ---- ---- 193.50 -12.00 205.50 2155 ---- ---- ---- ---- 196.30 -12.10 208.40 2160 ---- ---- ---- ---- 199.10 -12.20 211.30 2165 ---- ---- ---- ---- 202.00 -12.20 214.20 2170 ---- ---- ---- ---- 204.80 -12.40 217.20 2175 ---- ---- ---- ---- 207.70 -12.50 220.20 2180 ---- ---- ---- ---- 210.70 -12.50 223.20 2185 ---- ---- ---- ---- 213.60 -12.70 226.30 2190 ---- ---- ---- ---- 216.60 -12.70 229.30 2195 ---- ---- ---- ---- 219.60 -12.80 232.40 2200 ---- ---- ---- ---- 222.60 -13.00 235.60 2205 ---- ---- ---- ---- 225.70 -13.00 238.70 2210 ---- ---- ---- ---- 228.80 -13.10 241.90 2215 ---- ---- ---- ---- 231.90 -13.20 245.10 2220 ---- ---- ---- ---- 235.00 -13.30 248.30 2225 ---- ---- ---- ---- 238.10 -13.40 251.50 2230 ---- ---- ---- ---- 241.30 -13.50 254.80 2235 ---- ---- ---- ---- 244.50 -13.60 258.10 2240 ---- ---- ---- ---- 247.70 -13.70 261.40 2245 ---- ---- ---- ---- 250.90 -13.80 264.70 2250 ---- ---- ---- ---- 254.20 -13.80 268.00 2255 ---- ---- ---- ---- 257.40 -14.00 271.40 2260 ---- ---- ---- ---- 260.70 -14.00 274.70 2265 ---- ---- ---- ---- 264.00 -14.10 278.10 2270 ---- ---- ---- ---- 267.40 -14.10 281.50 2275 ---- ---- ---- ---- 270.70 -14.30 285.00 2280 ---- ---- ---- ---- 274.10 -14.30 288.40 2285 ---- ---- ---- ---- 277.40 -14.50 291.90 2290 ---- ---- ---- ---- 280.80 -14.50 295.30 2295 ---- ---- ---- ---- 284.20 -14.60 298.80 2300 ---- ---- ---- ---- 287.60 -14.70 302.30 2305 ---- ---- ---- ---- 291.10 -14.70 305.80 2310 ---- ---- ---- ---- 294.50 -14.90 309.40 2315 ---- ---- ---- ---- 297.90 -15.00 312.90 2320 ---- ---- ---- ---- 301.40 -15.00 316.40 2325 ---- ---- ---- ---- 304.90 -15.10 320.00 2330 ---- ---- ---- ---- 308.40 -15.20 323.60 2335 ---- ---- ---- ---- 311.90 -15.20 327.10 2340 ---- ---- ---- ---- 315.40 -15.30 330.70 2345 ---- ---- ---- ---- 318.90 -15.40 334.30 2350 ---- ---- ---- ---- 322.40 -15.50 337.90 2355 ---- ---- ---- ---- 325.90 -15.60 341.50 2360 ---- ---- ---- ---- 329.50 -15.70 345.20 2365 ---- ---- ---- ---- 333.00 -15.80 348.80 2370 ---- ---- ---- ---- 336.60 -15.80 352.40 2375 ---- ---- ---- ---- 340.20 -15.90 356.10 2380 ---- ---- ---- ---- 343.80 -15.90 359.70 2385 ---- ---- ---- ---- 347.40 -16.00 363.40 2390 ---- ---- ---- ---- 351.00 -16.10 367.10 2395 ---- ---- ---- ---- 354.60 -16.20 370.80 2400 ---- ---- ---- ---- 358.20 -16.30 374.50 2405 ---- ---- ---- ---- 361.80 -16.40 378.20 2410 ---- ---- ---- ---- 365.50 -16.40 381.90 2415 ---- ---- ---- ---- 369.10 -16.50 385.60 2420 ---- ---- ---- ---- 372.80 -16.60 389.40 2425 ---- ---- ---- ---- 376.50 -16.60 393.10 2430 ---- ---- ---- ---- 380.10 -16.80 396.90 2435 ---- ---- ---- ---- 383.80 -16.80 400.60 2440 ---- ---- ---- ---- 387.50 -16.90 404.40 2445 ---- ---- ---- ---- 391.30 -16.90 408.20 2450 ---- ---- ---- ---- 395.00 -17.00 412.00 2455 ---- ---- ---- ---- 398.70 -17.10 415.80 2460 ---- ---- ---- ---- 402.50 -17.10 419.60 2470 ---- ---- ---- ---- 410.00 -17.20 427.20 2475 ---- ---- ---- ---- 413.70 -17.40 431.10 2480 ---- ---- ---- ---- 417.50 -17.40 434.90 2490 ---- ---- ---- ---- 425.10 -17.60 442.70 2500 ---- ---- ---- ---- 432.70 -17.70 450.40 2510 ---- ---- ---- ---- 440.40 -17.80 458.20 2520 ---- ---- ---- ---- 448.10 -18.00 466.10 2525 ---- ---- ---- ---- 452.00 -18.00 470.00 2530 ---- ---- ---- ---- 455.90 -18.00 473.90 2540 ---- ---- ---- ---- 463.70 -18.20 481.90 2550 ---- ---- ---- ---- 471.50 -18.30 489.80 2560 ---- ---- ---- ---- 479.30 -18.50 497.80 2575 ---- ---- ---- ---- 491.20 -18.60 509.80 2600 ---- ---- ---- ---- 511.10 -18.90 530.00 2625 ---- ---- ---- ---- 531.20 -19.20 550.40 2650 ---- ---- ---- ---- 551.50 -19.50 571.00 2675 ---- ---- ---- ---- 572.00 -19.80 591.80 2700 ---- ---- ---- ---- 592.70 -20.10 612.80 2725 ---- ---- ---- ---- 613.60 -20.30 633.90 2750 ---- ---- ---- ---- 634.60 -20.50 655.10 3500 ---- ---- ---- ---- 1314.50 -25.40 1339.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.00 -1.80 27.80 1350 ---- ---- ---- ---- 28.10 -2.10 30.20 1375 ---- ---- ---- ---- 30.40 -2.20 32.60 1400 ---- ---- ---- ---- 32.80 -2.40 35.20 1425 ---- ---- ---- ---- 35.40 -2.50 37.90 1450 ---- ---- ---- ---- 38.10 -2.70 40.80 1475 ---- ---- ---- ---- 40.90 -2.90 43.80 1500 ---- ---- ---- ---- 43.90 -3.10 47.00 1520 ---- ---- ---- ---- 46.40 -3.20 49.60 1525 ---- ---- ---- ---- 47.00 -3.30 50.30 1530 ---- ---- ---- ---- 47.70 -3.30 51.00 1540 ---- ---- ---- ---- 49.00 -3.40 52.40 1550 ---- ---- ---- ---- 50.30 -3.50 53.80 1560 ---- ---- ---- ---- 51.70 -3.60 55.30 1570 ---- ---- ---- ---- 53.10 -3.70 56.80 1575 ---- ---- ---- ---- 53.80 -3.70 57.50 1580 ---- ---- ---- ---- 54.50 -3.80 58.30 1590 ---- ---- ---- ---- 55.90 -3.90 59.80 1600 ---- ---- ---- ---- 57.40 -3.90 61.30 1610 ---- ---- ---- ---- 58.90 -4.00 62.90 1615 ---- ---- ---- ---- 59.60 -4.10 63.70 1620 ---- ---- ---- ---- 60.40 -4.10 64.50 1625 ---- ---- ---- ---- 61.10 -4.20 65.30 1630 ---- ---- ---- ---- 61.90 -4.20 66.10 1635 ---- ---- ---- ---- 62.70 -4.20 66.90 1640 ---- ---- ---- ---- 63.40 -4.40 67.80 1645 ---- ---- ---- ---- 64.20 -4.40 68.60 1650 ---- ---- ---- ---- 65.00 -4.40 69.40 1655 ---- ---- ---- ---- 65.80 -4.50 70.30 1660 ---- ---- ---- ---- 66.60 -4.50 71.10 1665 ---- ---- ---- ---- 67.40 -4.60 72.00 1670 ---- ---- ---- ---- 68.20 -4.60 72.80 1675 ---- ---- ---- ---- 69.00 -4.70 73.70 1680 ---- ---- ---- ---- 69.80 -4.80 74.60 1685 ---- ---- ---- ---- 70.60 -4.80 75.40 1690 ---- ---- ---- ---- 71.50 -4.80 76.30 1695 ---- ---- ---- ---- 72.30 -4.90 77.20 1700 ---- ---- ---- ---- 73.10 -5.00 78.10 1705 ---- ---- ---- ---- 73.90 -5.00 78.90 1710 ---- ---- ---- ---- 74.80 -5.00 79.80 1715 ---- ---- ---- ---- 75.60 -5.10 80.70 1720 ---- ---- ---- ---- 76.50 -5.10 81.60 1725 ---- ---- ---- ---- 77.30 -5.20 82.50 1730 ---- ---- ---- ---- 78.20 -5.20 83.40 1735 ---- ---- ---- ---- 79.00 -5.30 84.30 1740 ---- ---- ---- ---- 79.90 -5.40 85.30 1745 ---- ---- ---- ---- 80.70 -5.50 86.20 1750 ---- ---- ---- ---- 81.60 -5.50 87.10 1755 ---- ---- ---- ---- 82.50 -5.50 88.00 1760 ---- ---- ---- ---- 83.30 -5.60 88.90 1765 ---- ---- ---- ---- 84.20 -5.70 89.90 1770 ---- ---- ---- ---- 85.10 -5.70 90.80 1775 ---- ---- ---- ---- 86.00 -5.70 91.70 1780 ---- ---- ---- ---- 86.80 -5.90 92.70 1785 ---- ---- ---- ---- 87.70 -5.90 93.60 1790 ---- ---- ---- ---- 88.60 -6.00 94.60 1795 ---- ---- ---- ---- 89.50 -6.10 95.60 1800 ---- ---- ---- ---- 90.50 -6.00 96.50 1805 ---- ---- ---- ---- 91.40 -6.10 97.50 1810 ---- ---- ---- ---- 92.30 -6.20 98.50 1815 ---- ---- ---- ---- 93.30 -6.20 99.50 1820 ---- ---- ---- ---- 94.20 -6.30 100.50 1825 ---- ---- ---- ---- 95.20 -6.40 101.60 1830 ---- ---- ---- ---- 96.10 -6.50 102.60 1835 ---- ---- ---- ---- 97.10 -6.50 103.60 1840 ---- ---- ---- ---- 98.10 -6.60 104.70 1845 ---- ---- ---- ---- 99.10 -6.70 105.80 1850 ---- ---- ---- ---- 100.20 -6.70 106.90 1855 ---- ---- ---- ---- 101.20 -6.80 108.00 1860 ---- ---- ---- ---- 102.20 -6.90 109.10 1865 ---- ---- ---- ---- 103.30 -6.90 110.20 1870 ---- ---- ---- ---- 104.40 -7.00 111.40 1875 ---- ---- ---- ---- 105.50 -7.10 112.60 1880 ---- ---- ---- ---- 106.60 -7.20 113.80 1885 ---- ---- ---- ---- 107.80 -7.20 115.00 1890 ---- ---- ---- ---- 108.90 -7.30 116.20 1895 ---- ---- ---- ---- 110.10 -7.40 117.50 1900 ---- ---- ---- ---- 111.30 -7.40 118.70 1905 ---- ---- ---- ---- 112.50 -7.50 120.00 1910 ---- ---- ---- ---- 113.80 -7.50 121.30 1915 ---- ---- ---- ---- 115.10 -7.60 122.70 1920 ---- ---- ---- ---- 116.40 -7.70 124.10 1925 ---- ---- ---- ---- 117.70 -7.80 125.50 1930 ---- ---- ---- ---- 119.00 -7.90 126.90 1935 ---- ---- ---- ---- 120.40 -7.90 128.30 1940 ---- ---- ---- ---- 121.80 -8.00 129.80 1945 ---- ---- ---- ---- 123.20 -8.10 131.30 1950 ---- ---- ---- ---- 124.70 -8.20 132.90 1955 ---- ---- ---- ---- 126.20 -8.20 134.40 1960 ---- ---- ---- ---- 127.70 -8.30 136.00 1965 ---- ---- ---- ---- 129.30 -8.40 137.70 1970 ---- ---- ---- ---- 130.90 -8.40 139.30 1975 ---- ---- ---- ---- 132.50 -8.50 141.00 1980 ---- ---- ---- ---- 134.10 -8.70 142.80 1985 ---- ---- ---- ---- 135.80 -8.70 144.50 1990 ---- ---- ---- ---- 137.50 -8.80 146.30 1995 ---- ---- ---- ---- 139.20 -9.00 148.20 2000 ---- ---- ---- ---- 141.00 -9.00 150.00 2005 ---- ---- ---- ---- 142.80 -9.10 151.90 2010 ---- ---- ---- ---- 144.60 -9.20 153.80 2015 ---- ---- ---- ---- 146.50 -9.30 155.80 2020 ---- ---- ---- ---- 148.40 -9.30 157.70 2025 ---- ---- ---- ---- 150.30 -9.50 159.80 2030 ---- ---- ---- ---- 152.30 -9.50 161.80 2035 ---- ---- ---- ---- 154.30 -9.60 163.90 2040 ---- ---- ---- ---- 156.30 -9.70 166.00 2045 ---- ---- ---- ---- 158.40 -9.80 168.20 2050 ---- ---- ---- ---- 160.50 -9.80 170.30 2055 ---- ---- ---- ---- 162.60 -9.90 172.50 2060 ---- ---- ---- ---- 164.70 -10.10 174.80 2065 ---- ---- ---- ---- 166.90 -10.20 177.10 2070 ---- ---- ---- ---- 169.10 -10.30 179.40 2075 ---- ---- ---- ---- 171.40 -10.30 181.70 2080 ---- ---- ---- ---- 173.70 -10.40 184.10 2085 ---- ---- ---- ---- 176.00 -10.50 186.50 2090 ---- ---- ---- ---- 178.30 -10.60 188.90 2095 ---- ---- ---- ---- 180.70 -10.70 191.40 2100 ---- ---- ---- ---- 183.10 -10.80 193.90 2105 ---- ---- ---- ---- 185.60 -10.80 196.40 2110 ---- ---- ---- ---- 188.00 -11.00 199.00 2115 ---- ---- ---- ---- 190.50 -11.10 201.60 2120 ---- ---- ---- ---- 193.10 -11.10 204.20 2125 ---- ---- ---- ---- 195.70 -11.20 206.90 2130 ---- ---- ---- ---- 198.30 -11.30 209.60 2135 ---- ---- ---- ---- 200.90 -11.40 212.30 2140 ---- ---- ---- ---- 203.50 -11.50 215.00 2145 ---- ---- ---- ---- 206.20 -11.60 217.80 2150 ---- ---- ---- ---- 209.00 -11.60 220.60 2155 ---- ---- ---- ---- 211.70 -11.80 223.50 2160 ---- ---- ---- ---- 214.50 -11.80 226.30 2165 ---- ---- ---- ---- 217.30 -11.90 229.20 2170 ---- ---- ---- ---- 220.10 -12.10 232.20 2175 ---- ---- ---- ---- 223.00 -12.10 235.10 2180 ---- ---- ---- ---- 225.90 -12.20 238.10 2185 ---- ---- ---- ---- 228.80 -12.30 241.10 2190 ---- ---- ---- ---- 231.80 -12.30 244.10 2195 ---- ---- ---- ---- 234.80 -12.40 247.20 2200 ---- ---- ---- ---- 237.80 -12.50 250.30 2205 ---- ---- ---- ---- 240.80 -12.60 253.40 2210 ---- ---- ---- ---- 243.80 -12.80 256.60 2215 ---- ---- ---- ---- 246.90 -12.80 259.70 2220 ---- ---- ---- ---- 250.00 -12.90 262.90 2225 ---- ---- ---- ---- 253.20 -12.90 266.10 2230 ---- ---- ---- ---- 256.30 -13.10 269.40 2235 ---- ---- ---- ---- 259.50 -13.10 272.60 2240 ---- ---- ---- ---- 262.70 -13.20 275.90 2245 ---- ---- ---- ---- 265.90 -13.30 279.20 2250 ---- ---- ---- ---- 269.10 -13.40 282.50 2255 ---- ---- ---- ---- 272.40 -13.50 285.90 2260 ---- ---- ---- ---- 275.70 -13.50 289.20 2265 ---- ---- ---- ---- 279.00 -13.60 292.60 2270 ---- ---- ---- ---- 282.30 -13.70 296.00 2275 ---- ---- ---- ---- 285.70 -13.70 299.40 2280 ---- ---- ---- ---- 289.00 -13.90 302.90 2285 ---- ---- ---- ---- 292.40 -13.90 306.30 2290 ---- ---- ---- ---- 295.80 -14.00 309.80 2295 ---- ---- ---- ---- 299.20 -14.10 313.30 2300 ---- ---- ---- ---- 302.70 -14.10 316.80 2305 ---- ---- ---- ---- 306.10 -14.30 320.40 2310 ---- ---- ---- ---- 309.60 -14.30 323.90 2315 ---- ---- ---- ---- 313.10 -14.40 327.50 2320 ---- ---- ---- ---- 316.60 -14.40 331.00 2325 ---- ---- ---- ---- 320.10 -14.50 334.60 2330 ---- ---- ---- ---- 323.60 -14.60 338.20 2335 ---- ---- ---- ---- 327.20 -14.60 341.80 2340 ---- ---- ---- ---- 330.70 -14.80 345.50 2345 ---- ---- ---- ---- 334.30 -14.80 349.10 2350 ---- ---- ---- ---- 337.90 -14.90 352.80 2355 ---- ---- ---- ---- 341.40 -15.00 356.40 2360 ---- ---- ---- ---- 345.00 -15.10 360.10 2365 ---- ---- ---- ---- 348.70 -15.10 363.80 2370 ---- ---- ---- ---- 352.30 -15.20 367.50 2375 ---- ---- ---- ---- 355.90 -15.30 371.20 2380 ---- ---- ---- ---- 359.60 -15.30 374.90 2385 ---- ---- ---- ---- 363.20 -15.40 378.60 2390 ---- ---- ---- ---- 366.90 -15.50 382.40 2395 ---- ---- ---- ---- 370.60 -15.50 386.10 2400 ---- ---- ---- ---- 374.30 -15.60 389.90 2405 ---- ---- ---- ---- 378.00 -15.70 393.70 2410 ---- ---- ---- ---- 381.70 -15.80 397.50 2415 ---- ---- ---- ---- 385.50 -15.80 401.30 2420 ---- ---- ---- ---- 389.20 -15.90 405.10 2425 ---- ---- ---- ---- 392.90 -16.00 408.90 2430 ---- ---- ---- ---- 396.70 -16.00 412.70 2435 ---- ---- ---- ---- 400.50 -16.00 416.50 2440 ---- ---- ---- ---- 404.30 -16.10 420.40 2445 ---- ---- ---- ---- 408.10 -16.10 424.20 2450 ---- ---- ---- ---- 411.90 -16.20 428.10 2455 ---- ---- ---- ---- 415.70 -16.30 432.00 2460 ---- ---- ---- ---- 419.50 -16.40 435.90 2465 ---- ---- ---- ---- 423.30 -16.50 439.80 2470 ---- ---- ---- ---- 427.20 -16.50 443.70 2475 ---- ---- ---- ---- 431.00 -16.60 447.60 2480 ---- ---- ---- ---- 434.90 -16.60 451.50 2490 ---- ---- ---- ---- 442.60 -16.80 459.40 2500 ---- ---- ---- ---- 450.40 -16.90 467.30 2510 ---- ---- ---- ---- 458.20 -17.00 475.20 2520 ---- ---- ---- ---- 466.10 -17.10 483.20 2525 ---- ---- ---- ---- 470.00 -17.20 487.20 2530 ---- ---- ---- ---- 474.00 -17.20 491.20 2540 ---- ---- ---- ---- 481.90 -17.40 499.30 2550 ---- ---- ---- ---- 489.90 -17.40 507.30 2560 ---- ---- ---- ---- 497.90 -17.50 515.40 2570 ---- ---- ---- ---- 505.90 -17.70 523.60 2575 ---- ---- ---- ---- 509.90 -17.80 527.70 2600 ---- ---- ---- ---- 530.20 -18.00 548.20 2625 ---- ---- ---- ---- 550.60 -18.30 568.90 2650 ---- ---- ---- ---- 571.30 -18.50 589.80 2675 ---- ---- ---- ---- 592.10 -18.70 610.80 2700 ---- ---- ---- ---- 613.00 -19.00 632.00 2725 ---- ---- ---- ---- 634.10 -19.20 653.30 2750 ---- ---- ---- ---- 655.40 -19.40 674.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 42.70 -2.50 45.20 1375 ---- ---- ---- ---- 45.10 -2.70 47.80 1400 ---- ---- ---- ---- 47.70 -2.80 50.50 1425 ---- ---- ---- ---- 50.30 -3.00 53.30 1450 ---- ---- ---- ---- 53.00 -3.10 56.10 1475 ---- ---- ---- ---- 55.90 -3.20 59.10 1500 ---- ---- ---- ---- 58.80 -3.40 62.20 1525 ---- ---- ---- ---- 61.80 -3.60 65.40 1530 ---- ---- ---- ---- 62.40 -3.70 66.10 1540 ---- ---- ---- ---- 63.60 -3.80 67.40 1550 ---- ---- ---- ---- 64.90 -3.80 68.70 1560 ---- ---- ---- ---- 66.20 -3.90 70.10 1570 ---- ---- ---- ---- 67.50 -4.00 71.50 1575 ---- ---- ---- ---- 68.10 -4.10 72.20 1580 ---- ---- ---- ---- 68.80 -4.10 72.90 1590 ---- ---- ---- ---- 70.10 -4.20 74.30 1600 ---- ---- ---- ---- 71.50 -4.20 75.70 1610 ---- ---- ---- ---- 72.80 -4.40 77.20 1620 ---- ---- ---- ---- 74.20 -4.40 78.60 1625 ---- ---- ---- ---- 74.90 -4.50 79.40 1630 ---- ---- ---- ---- 75.60 -4.50 80.10 1635 ---- ---- ---- ---- 76.30 -4.60 80.90 1640 ---- ---- ---- ---- 77.10 -4.50 81.60 1645 ---- ---- ---- ---- 77.80 -4.60 82.40 1650 ---- ---- ---- ---- 78.50 -4.70 83.20 1655 ---- ---- ---- ---- 79.20 -4.70 83.90 1660 ---- ---- ---- ---- 80.00 -4.70 84.70 1665 ---- ---- ---- ---- 80.70 -4.80 85.50 1670 ---- ---- ---- ---- 81.40 -4.90 86.30 1675 ---- ---- ---- ---- 82.20 -4.90 87.10 1680 ---- ---- ---- ---- 82.90 -5.00 87.90 1685 ---- ---- ---- ---- 83.70 -5.00 88.70 1690 ---- ---- ---- ---- 84.50 -5.00 89.50 1695 ---- ---- ---- ---- 85.20 -5.10 90.30 1700 ---- ---- ---- ---- 86.00 -5.10 91.10 1705 ---- ---- ---- ---- 86.80 -5.10 91.90 1710 ---- ---- ---- ---- 87.60 -5.20 92.80 1715 ---- ---- ---- ---- 88.30 -5.30 93.60 1720 ---- ---- ---- ---- 89.10 -5.40 94.50 1725 ---- ---- ---- ---- 89.90 -5.40 95.30 1730 ---- ---- ---- ---- 90.70 -5.50 96.20 1735 ---- ---- ---- ---- 91.60 -5.40 97.00 1740 ---- ---- ---- ---- 92.40 -5.50 97.90 1745 ---- ---- ---- ---- 93.20 -5.60 98.80 1750 ---- ---- ---- ---- 94.00 -5.60 99.60 1755 ---- ---- ---- ---- 94.90 -5.60 100.50 1760 ---- ---- ---- ---- 95.70 -5.70 101.40 1765 ---- ---- ---- ---- 96.50 -5.80 102.30 1770 ---- ---- ---- ---- 97.40 -5.80 103.20 1775 ---- ---- ---- ---- 98.20 -5.90 104.10 1780 ---- ---- ---- ---- 99.10 -5.90 105.00 1785 ---- ---- ---- ---- 100.00 -6.00 106.00 1790 ---- ---- ---- ---- 100.80 -6.10 106.90 1795 ---- ---- ---- ---- 101.70 -6.10 107.80 1800 ---- ---- ---- ---- 102.60 -6.20 108.80 1805 ---- ---- ---- ---- 103.50 -6.20 109.70 1810 ---- ---- ---- ---- 104.40 -6.30 110.70 1815 ---- ---- ---- ---- 105.30 -6.40 111.70 1820 ---- ---- ---- ---- 106.30 -6.30 112.60 1825 ---- ---- ---- ---- 107.20 -6.40 113.60 1830 ---- ---- ---- ---- 108.20 -6.40 114.60 1835 ---- ---- ---- ---- 109.10 -6.60 115.70 1840 ---- ---- ---- ---- 110.10 -6.60 116.70 1845 ---- ---- ---- ---- 111.10 -6.60 117.70 1850 ---- ---- ---- ---- 112.10 -6.70 118.80 1855 ---- ---- ---- ---- 113.10 -6.80 119.90 1860 ---- ---- ---- ---- 114.10 -6.90 121.00 1865 ---- ---- ---- ---- 115.20 -6.90 122.10 1870 ---- ---- ---- ---- 116.20 -7.00 123.20 1875 ---- ---- ---- ---- 117.30 -7.00 124.30 1880 ---- ---- ---- ---- 118.40 -7.10 125.50 1885 ---- ---- ---- ---- 119.50 -7.20 126.70 1890 ---- ---- ---- ---- 120.60 -7.20 127.80 1895 ---- ---- ---- ---- 121.80 -7.30 129.10 1900 ---- ---- ---- ---- 122.90 -7.40 130.30 1905 ---- ---- ---- ---- 124.10 -7.40 131.50 1910 ---- ---- ---- ---- 125.30 -7.50 132.80 1915 ---- ---- ---- ---- 126.50 -7.60 134.10 1920 ---- ---- ---- ---- 127.80 -7.60 135.40 1925 ---- ---- ---- ---- 129.10 -7.70 136.80 1930 ---- ---- ---- ---- 130.40 -7.70 138.10 1935 ---- ---- ---- ---- 131.70 -7.80 139.50 1940 ---- ---- ---- ---- 133.00 -7.90 140.90 1945 ---- ---- ---- ---- 134.40 -8.00 142.40 1950 ---- ---- ---- ---- 135.80 -8.10 143.90 1955 ---- ---- ---- ---- 137.20 -8.20 145.40 1960 ---- ---- ---- ---- 138.70 -8.20 146.90 1965 ---- ---- ---- ---- 140.20 -8.20 148.40 1970 ---- ---- ---- ---- 141.70 -8.30 150.00 1975 ---- ---- ---- ---- 143.20 -8.40 151.60 1980 ---- ---- ---- ---- 144.80 -8.50 153.30 1985 ---- ---- ---- ---- 146.40 -8.60 155.00 1990 ---- ---- ---- ---- 148.00 -8.70 156.70 1995 ---- ---- ---- ---- 149.70 -8.70 158.40 2000 ---- ---- ---- ---- 151.40 -8.80 160.20 2005 ---- ---- ---- ---- 153.10 -8.90 162.00 2010 ---- ---- ---- ---- 154.90 -8.90 163.80 2015 ---- ---- ---- ---- 156.70 -9.00 165.70 2020 ---- ---- ---- ---- 158.50 -9.10 167.60 2025 ---- ---- ---- ---- 160.40 -9.10 169.50 2030 ---- ---- ---- ---- 162.20 -9.30 171.50 2035 ---- ---- ---- ---- 164.20 -9.30 173.50 2040 ---- ---- ---- ---- 166.10 -9.40 175.50 2045 ---- ---- ---- ---- 168.10 -9.50 177.60 2050 ---- ---- ---- ---- 170.10 -9.60 179.70 2055 ---- ---- ---- ---- 172.20 -9.60 181.80 2060 ---- ---- ---- ---- 174.20 -9.80 184.00 2065 ---- ---- ---- ---- 176.30 -9.90 186.20 2070 ---- ---- ---- ---- 178.50 -9.90 188.40 2075 ---- ---- ---- ---- 180.70 -10.00 190.70 2080 ---- ---- ---- ---- 182.90 -10.10 193.00 2085 ---- ---- ---- ---- 185.10 -10.20 195.30 2090 ---- ---- ---- ---- 187.40 -10.20 197.60 2095 ---- ---- ---- ---- 189.70 -10.30 200.00 2100 ---- ---- ---- ---- 192.00 -10.40 202.40 2105 ---- ---- ---- ---- 194.40 -10.50 204.90 2110 ---- ---- ---- ---- 196.80 -10.60 207.40 2115 ---- ---- ---- ---- 199.20 -10.70 209.90 2120 ---- ---- ---- ---- 201.70 -10.70 212.40 2125 ---- ---- ---- ---- 204.20 -10.80 215.00 2130 ---- ---- ---- ---- 206.70 -10.90 217.60 2135 ---- ---- ---- ---- 209.30 -11.00 220.30 2140 ---- ---- ---- ---- 211.90 -11.10 223.00 2145 ---- ---- ---- ---- 214.50 -11.20 225.70 2150 ---- ---- ---- ---- 217.20 -11.20 228.40 2155 ---- ---- ---- ---- 219.90 -11.30 231.20 2160 ---- ---- ---- ---- 222.60 -11.40 234.00 2165 ---- ---- ---- ---- 225.30 -11.50 236.80 2170 ---- ---- ---- ---- 228.10 -11.60 239.70 2175 ---- ---- ---- ---- 230.90 -11.70 242.60 2180 ---- ---- ---- ---- 233.80 -11.70 245.50 2185 ---- ---- ---- ---- 236.70 -11.80 248.50 2190 ---- ---- ---- ---- 239.60 -11.90 251.50 2195 ---- ---- ---- ---- 242.50 -12.00 254.50 2200 ---- ---- ---- ---- 245.40 -12.10 257.50 2205 ---- ---- ---- ---- 248.40 -12.20 260.60 2210 ---- ---- ---- ---- 251.40 -12.30 263.70 2215 ---- ---- ---- ---- 254.50 -12.30 266.80 2220 ---- ---- ---- ---- 257.50 -12.40 269.90 2225 ---- ---- ---- ---- 260.60 -12.50 273.10 2230 ---- ---- ---- ---- 263.70 -12.60 276.30 2235 ---- ---- ---- ---- 266.90 -12.60 279.50 2240 ---- ---- ---- ---- 270.00 -12.70 282.70 2245 ---- ---- ---- ---- 273.20 -12.80 286.00 2250 ---- ---- ---- ---- 276.40 -12.90 289.30 2255 ---- ---- ---- ---- 279.60 -13.00 292.60 2260 ---- ---- ---- ---- 282.90 -13.00 295.90 2265 ---- ---- ---- ---- 286.20 -13.00 299.20 2270 ---- ---- ---- ---- 289.40 -13.20 302.60 2275 ---- ---- ---- ---- 292.70 -13.30 306.00 2280 ---- ---- ---- ---- 296.10 -13.30 309.40 2285 ---- ---- ---- ---- 299.40 -13.40 312.80 2290 ---- ---- ---- ---- 302.80 -13.40 316.20 2295 ---- ---- ---- ---- 306.20 -13.50 319.70 2300 ---- ---- ---- ---- 309.60 -13.50 323.10 2305 ---- ---- ---- ---- 313.00 -13.60 326.60 2310 ---- ---- ---- ---- 316.40 -13.70 330.10 2315 ---- ---- ---- ---- 319.80 -13.80 333.60 2320 ---- ---- ---- ---- 323.30 -13.90 337.20 2325 ---- ---- ---- ---- 326.80 -13.90 340.70 2330 ---- ---- ---- ---- 330.30 -14.00 344.30 2335 ---- ---- ---- ---- 333.80 -14.00 347.80 2340 ---- ---- ---- ---- 337.30 -14.10 351.40 2345 ---- ---- ---- ---- 340.80 -14.20 355.00 2350 ---- ---- ---- ---- 344.30 -14.30 358.60 2355 ---- ---- ---- ---- 347.80 -14.40 362.20 2360 ---- ---- ---- ---- 351.40 -14.40 365.80 2365 ---- ---- ---- ---- 355.00 -14.50 369.50 2370 ---- ---- ---- ---- 358.50 -14.60 373.10 2375 ---- ---- ---- ---- 362.10 -14.60 376.70 2380 ---- ---- ---- ---- 365.70 -14.70 380.40 2385 ---- ---- ---- ---- 369.30 -14.70 384.00 2390 ---- ---- ---- ---- 372.90 -14.80 387.70 2395 ---- ---- ---- ---- 376.50 -14.90 391.40 2400 ---- ---- ---- ---- 380.10 -15.00 395.10 2405 ---- ---- ---- ---- 383.70 -15.00 398.70 2410 ---- ---- ---- ---- 387.30 -15.10 402.40 2415 ---- ---- ---- ---- 391.00 -15.10 406.10 2420 ---- ---- ---- ---- 394.60 -15.20 409.80 2425 ---- ---- ---- ---- 398.30 -15.30 413.60 2430 ---- ---- ---- ---- 401.90 -15.40 417.30 2435 ---- ---- ---- ---- 405.60 -15.40 421.00 2440 ---- ---- ---- ---- 409.30 -15.50 424.80 2445 ---- ---- ---- ---- 413.00 -15.50 428.50 2450 ---- ---- ---- ---- 416.70 -15.60 432.30 2455 ---- ---- ---- ---- 420.40 -15.60 436.00 2460 ---- ---- ---- ---- 424.10 -15.70 439.80 2465 ---- ---- ---- ---- 427.80 -15.80 443.60 2470 ---- ---- ---- ---- 431.50 -15.90 447.40 2475 ---- ---- ---- ---- 435.30 -15.90 451.20 2480 ---- ---- ---- ---- 439.00 -16.00 455.00 2485 ---- ---- ---- ---- 442.80 -16.00 458.80 2490 ---- ---- ---- ---- 446.50 -16.10 462.60 2495 ---- ---- ---- ---- 450.30 -16.10 466.40 2500 ---- ---- ---- ---- 454.10 -16.20 470.30 2510 ---- ---- ---- ---- 461.60 -16.40 478.00 2520 ---- ---- ---- ---- 469.30 -16.40 485.70 2525 ---- ---- ---- ---- 473.10 -16.50 489.60 2530 ---- ---- ---- ---- 476.90 -16.50 493.40 2540 ---- ---- ---- ---- 484.60 -16.60 501.20 2550 ---- ---- ---- ---- 492.30 -16.80 509.10 2560 ---- ---- ---- ---- 500.00 -16.90 516.90 2570 ---- ---- ---- ---- 507.80 -17.00 524.80 2575 ---- ---- ---- ---- 511.70 -17.10 528.80 2580 ---- ---- ---- ---- 515.60 -17.10 532.70 2590 ---- ---- ---- ---- 523.50 -17.20 540.70 2600 ---- ---- ---- ---- 531.40 -17.30 548.70 2625 ---- ---- ---- ---- 551.20 -17.60 568.80 2650 ---- ---- ---- ---- 571.20 -17.80 589.00 2675 ---- ---- ---- ---- 591.40 -18.10 609.50 2700 ---- ---- ---- ---- 611.80 -18.30 630.10 2725 ---- ---- ---- ---- 632.30 -18.50 650.80 2750 ---- ---- ---- ---- 653.00 -18.70 671.70 2775 ---- ---- ---- ---- 673.80 -19.00 692.80 2800 ---- ---- ---- ---- 694.80 -19.20 714.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.00 -2.50 46.50 1375 ---- ---- ---- ---- 46.90 -2.70 49.60 1400 ---- ---- ---- ---- 50.00 -2.80 52.80 1425 ---- ---- ---- ---- 53.10 -3.00 56.10 1450 ---- ---- ---- ---- 56.40 -3.20 59.60 1475 ---- ---- ---- ---- 59.80 -3.40 63.20 1500 ---- ---- ---- ---- 63.40 -3.50 66.90 1525 ---- ---- ---- ---- 67.00 -3.80 70.80 1550 ---- ---- ---- ---- 70.90 -3.90 74.80 1560 ---- ---- ---- ---- 72.40 -4.00 76.40 1570 ---- ---- ---- ---- 74.00 -4.10 78.10 1575 ---- ---- ---- ---- 74.80 -4.20 79.00 1580 ---- ---- ---- ---- 75.70 -4.10 79.80 1590 ---- ---- ---- ---- 77.30 -4.20 81.50 1600 ---- ---- ---- ---- 79.00 -4.30 83.30 1610 ---- ---- ---- ---- 80.60 -4.50 85.10 1620 ---- ---- ---- ---- 82.30 -4.60 86.90 1625 ---- ---- ---- ---- 83.20 -4.60 87.80 1630 ---- ---- ---- ---- 84.10 -4.60 88.70 1640 ---- ---- ---- ---- 85.80 -4.70 90.50 1650 ---- ---- ---- ---- 87.60 -4.80 92.40 1655 ---- ---- ---- ---- 88.50 -4.80 93.30 1660 ---- ---- ---- ---- 89.30 -4.90 94.20 1665 ---- ---- ---- ---- 90.20 -5.00 95.20 1670 ---- ---- ---- ---- 91.10 -5.00 96.10 1675 ---- ---- ---- ---- 92.00 -5.10 97.10 1680 ---- ---- ---- ---- 92.90 -5.10 98.00 1685 ---- ---- ---- ---- 93.90 -5.10 99.00 1690 ---- ---- ---- ---- 94.80 -5.10 99.90 1695 ---- ---- ---- ---- 95.70 -5.20 100.90 1700 ---- ---- ---- ---- 96.60 -5.30 101.90 1705 ---- ---- ---- ---- 97.50 -5.30 102.80 1710 ---- ---- ---- ---- 98.50 -5.30 103.80 1715 ---- ---- ---- ---- 99.40 -5.40 104.80 1720 ---- ---- ---- ---- 100.30 -5.50 105.80 1725 ---- ---- ---- ---- 101.30 -5.50 106.80 1730 ---- ---- ---- ---- 102.20 -5.50 107.70 1735 ---- ---- ---- ---- 103.10 -5.60 108.70 1740 ---- ---- ---- ---- 104.10 -5.60 109.70 1745 ---- ---- ---- ---- 105.00 -5.70 110.70 1750 ---- ---- ---- ---- 106.00 -5.70 111.70 1755 ---- ---- ---- ---- 106.90 -5.80 112.70 1760 ---- ---- ---- ---- 107.80 -5.90 113.70 1765 ---- ---- ---- ---- 108.80 -5.90 114.70 1770 ---- ---- ---- ---- 109.70 -6.00 115.70 1775 ---- ---- ---- ---- 110.70 -6.00 116.70 1780 ---- ---- ---- ---- 111.60 -6.10 117.70 1785 ---- ---- ---- ---- 112.60 -6.10 118.70 1790 ---- ---- ---- ---- 113.50 -6.20 119.70 1795 ---- ---- ---- ---- 114.50 -6.20 120.70 1800 ---- ---- ---- ---- 115.40 -6.30 121.70 1805 ---- ---- ---- ---- 116.40 -6.30 122.70 1810 ---- ---- ---- ---- 117.40 -6.30 123.70 1815 ---- ---- ---- ---- 118.30 -6.50 124.80 1820 ---- ---- ---- ---- 119.30 -6.50 125.80 1825 ---- ---- ---- ---- 120.30 -6.50 126.80 1830 ---- ---- ---- ---- 121.20 -6.60 127.80 1835 ---- ---- ---- ---- 122.20 -6.70 128.90 1840 ---- ---- ---- ---- 123.20 -6.70 129.90 1845 ---- ---- ---- ---- 124.20 -6.80 131.00 1850 ---- ---- ---- ---- 125.20 -6.80 132.00 1855 ---- ---- ---- ---- 126.20 -6.90 133.10 1860 ---- ---- ---- ---- 127.20 -7.00 134.20 1865 ---- ---- ---- ---- 128.20 -7.00 135.20 1870 ---- ---- ---- ---- 129.30 -7.00 136.30 1875 ---- ---- ---- ---- 130.30 -7.20 137.50 1880 ---- ---- ---- ---- 131.40 -7.20 138.60 1885 ---- ---- ---- ---- 132.50 -7.20 139.70 1890 ---- ---- ---- ---- 133.60 -7.30 140.90 1895 ---- ---- ---- ---- 134.70 -7.30 142.00 1900 ---- ---- ---- ---- 135.80 -7.40 143.20 1905 ---- ---- ---- ---- 136.90 -7.50 144.40 1910 ---- ---- ---- ---- 138.10 -7.50 145.60 1915 ---- ---- ---- ---- 139.30 -7.60 146.90 1920 ---- ---- ---- ---- 140.50 -7.60 148.10 1925 ---- ---- ---- ---- 141.70 -7.70 149.40 1930 ---- ---- ---- ---- 142.90 -7.80 150.70 1935 ---- ---- ---- ---- 144.20 -7.80 152.00 1940 ---- ---- ---- ---- 145.40 -8.00 153.40 1945 ---- ---- ---- ---- 146.70 -8.00 154.70 1950 ---- ---- ---- ---- 148.10 -8.00 156.10 1955 ---- ---- ---- ---- 149.40 -8.10 157.50 1960 ---- ---- ---- ---- 150.80 -8.20 159.00 1965 ---- ---- ---- ---- 152.20 -8.30 160.50 1970 ---- ---- ---- ---- 153.60 -8.40 162.00 1975 ---- ---- ---- ---- 155.10 -8.40 163.50 1980 ---- ---- ---- ---- 156.60 -8.50 165.10 1985 ---- ---- ---- ---- 158.10 -8.60 166.70 1990 ---- ---- ---- ---- 159.70 -8.60 168.30 1995 ---- ---- ---- ---- 161.30 -8.70 170.00 2000 ---- ---- ---- ---- 162.90 -8.80 171.70 2005 ---- ---- ---- ---- 164.60 -8.80 173.40 2010 ---- ---- ---- ---- 166.30 -8.80 175.10 2015 ---- ---- ---- ---- 168.00 -8.90 176.90 2020 ---- ---- ---- ---- 169.70 -9.10 178.80 2025 ---- ---- ---- ---- 171.50 -9.10 180.60 2030 ---- ---- ---- ---- 173.30 -9.20 182.50 2035 ---- ---- ---- ---- 175.20 -9.30 184.50 2040 ---- ---- ---- ---- 177.10 -9.30 186.40 2045 ---- ---- ---- ---- 179.00 -9.40 188.40 2050 ---- ---- ---- ---- 181.00 -9.40 190.40 2055 ---- ---- ---- ---- 182.90 -9.60 192.50 2060 ---- ---- ---- ---- 185.00 -9.60 194.60 2065 ---- ---- ---- ---- 187.00 -9.70 196.70 2070 ---- ---- ---- ---- 189.10 -9.80 198.90 2075 ---- ---- ---- ---- 191.20 -9.90 201.10 2080 ---- ---- ---- ---- 193.40 -9.90 203.30 2085 ---- ---- ---- ---- 195.50 -10.10 205.60 2090 ---- ---- ---- ---- 197.80 -10.10 207.90 2095 ---- ---- ---- ---- 200.00 -10.20 210.20 2100 ---- ---- ---- ---- 202.30 -10.20 212.50 2105 ---- ---- ---- ---- 204.60 -10.30 214.90 2110 ---- ---- ---- ---- 207.00 -10.40 217.40 2115 ---- ---- ---- ---- 209.30 -10.50 219.80 2120 ---- ---- ---- ---- 211.70 -10.60 222.30 2125 ---- ---- ---- ---- 214.20 -10.60 224.80 2130 ---- ---- ---- ---- 216.70 -10.70 227.40 2135 ---- ---- ---- ---- 219.20 -10.80 230.00 2140 ---- ---- ---- ---- 221.70 -10.90 232.60 2145 ---- ---- ---- ---- 224.30 -10.90 235.20 2150 ---- ---- ---- ---- 226.90 -11.00 237.90 2155 ---- ---- ---- ---- 229.50 -11.10 240.60 2160 ---- ---- ---- ---- 232.10 -11.20 243.30 2165 ---- ---- ---- ---- 234.80 -11.30 246.10 2170 ---- ---- ---- ---- 237.60 -11.30 248.90 2175 ---- ---- ---- ---- 240.30 -11.40 251.70 2180 ---- ---- ---- ---- 243.10 -11.50 254.60 2185 ---- ---- ---- ---- 245.90 -11.60 257.50 2190 ---- ---- ---- ---- 248.70 -11.70 260.40 2195 ---- ---- ---- ---- 251.60 -11.70 263.30 2200 ---- ---- ---- ---- 254.50 -11.80 266.30 2205 ---- ---- ---- ---- 257.40 -11.90 269.30 2210 ---- ---- ---- ---- 260.40 -11.90 272.30 2215 ---- ---- ---- ---- 263.30 -12.10 275.40 2220 ---- ---- ---- ---- 266.40 -12.10 278.50 2225 ---- ---- ---- ---- 269.40 -12.20 281.60 2230 ---- ---- ---- ---- 272.40 -12.30 284.70 2235 ---- ---- ---- ---- 275.50 -12.30 287.80 2240 ---- ---- ---- ---- 278.60 -12.40 291.00 2245 ---- ---- ---- ---- 281.80 -12.40 294.20 2250 ---- ---- ---- ---- 284.90 -12.60 297.50 2255 ---- ---- ---- ---- 288.10 -12.60 300.70 2260 ---- ---- ---- ---- 291.30 -12.70 304.00 2265 ---- ---- ---- ---- 294.50 -12.80 307.30 2270 ---- ---- ---- ---- 297.80 -12.80 310.60 2275 ---- ---- ---- ---- 301.00 -12.90 313.90 2280 ---- ---- ---- ---- 304.30 -13.00 317.30 2285 ---- ---- ---- ---- 307.60 -13.10 320.70 2290 ---- ---- ---- ---- 311.00 -13.10 324.10 2295 ---- ---- ---- ---- 314.30 -13.20 327.50 2300 ---- ---- ---- ---- 317.70 -13.20 330.90 2305 ---- ---- ---- ---- 321.10 -13.30 334.40 2310 ---- ---- ---- ---- 324.50 -13.40 337.90 2315 ---- ---- ---- ---- 327.90 -13.50 341.40 2320 ---- ---- ---- ---- 331.30 -13.60 344.90 2325 ---- ---- ---- ---- 334.80 -13.60 348.40 2330 ---- ---- ---- ---- 338.30 -13.70 352.00 2335 ---- ---- ---- ---- 341.80 -13.70 355.50 2340 ---- ---- ---- ---- 345.30 -13.80 359.10 2345 ---- ---- ---- ---- 348.80 -13.90 362.70 2350 ---- ---- ---- ---- 352.30 -14.00 366.30 2355 ---- ---- ---- ---- 355.90 -14.00 369.90 2360 ---- ---- ---- ---- 359.50 -14.00 373.50 2365 ---- ---- ---- ---- 363.00 -14.20 377.20 2370 ---- ---- ---- ---- 366.60 -14.20 380.80 2375 ---- ---- ---- ---- 370.20 -14.30 384.50 2380 ---- ---- ---- ---- 373.90 -14.30 388.20 2385 ---- ---- ---- ---- 377.50 -14.40 391.90 2390 ---- ---- ---- ---- 381.10 -14.50 395.60 2395 ---- ---- ---- ---- 384.80 -14.50 399.30 2400 ---- ---- ---- ---- 388.40 -14.60 403.00 2405 ---- ---- ---- ---- 392.10 -14.70 406.80 2410 ---- ---- ---- ---- 395.80 -14.70 410.50 2415 ---- ---- ---- ---- 399.50 -14.70 414.20 2420 ---- ---- ---- ---- 403.20 -14.80 418.00 2425 ---- ---- ---- ---- 406.90 -14.90 421.80 2430 ---- ---- ---- ---- 410.60 -15.00 425.60 2435 ---- ---- ---- ---- 414.40 -15.00 429.40 2440 ---- ---- ---- ---- 418.10 -15.10 433.20 2445 ---- ---- ---- ---- 421.90 -15.10 437.00 2450 ---- ---- ---- ---- 425.60 -15.20 440.80 2455 ---- ---- ---- ---- 429.40 -15.20 444.60 2460 ---- ---- ---- ---- 433.20 -15.30 448.50 2465 ---- ---- ---- ---- 437.00 -15.30 452.30 2470 ---- ---- ---- ---- 440.80 -15.40 456.20 2475 ---- ---- ---- ---- 444.60 -15.40 460.00 2480 ---- ---- ---- ---- 448.40 -15.50 463.90 2485 ---- ---- ---- ---- 452.20 -15.60 467.80 2490 ---- ---- ---- ---- 456.10 -15.60 471.70 2495 ---- ---- ---- ---- 459.90 -15.70 475.60 2500 ---- ---- ---- ---- 463.80 -15.70 479.50 2505 ---- ---- ---- ---- 467.60 -15.80 483.40 2510 ---- ---- ---- ---- 471.50 -15.90 487.40 2515 ---- ---- ---- ---- 475.40 -15.90 491.30 2520 ---- ---- ---- ---- 479.30 -15.90 495.20 2525 ---- ---- ---- ---- 483.20 -16.00 499.20 2530 ---- ---- ---- ---- 487.10 -16.10 503.20 2540 ---- ---- ---- ---- 494.90 -16.20 511.10 2550 ---- ---- ---- ---- 502.80 -16.30 519.10 2560 ---- ---- ---- ---- 510.70 -16.40 527.10 2570 ---- ---- ---- ---- 518.60 -16.50 535.10 2575 ---- ---- ---- ---- 522.60 -16.60 539.20 2580 ---- ---- ---- ---- 526.60 -16.60 543.20 2590 ---- ---- ---- ---- 534.60 -16.70 551.30 2600 ---- ---- ---- ---- 542.60 -16.80 559.40 2610 ---- ---- ---- ---- 550.70 -16.90 567.60 2625 ---- ---- ---- ---- 562.80 -17.10 579.90 2650 ---- ---- ---- ---- 583.20 -17.30 600.50 2675 ---- ---- ---- ---- 603.80 -17.50 621.30 2700 ---- ---- ---- ---- 624.50 -17.70 642.20 2725 ---- ---- ---- ---- 645.40 -17.90 663.30 2750 ---- ---- ---- ---- 666.40 -18.20 684.60 2775 ---- ---- ---- ---- 687.60 -18.30 705.90 2800 ---- ---- ---- ---- 708.90 -18.50 727.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.00 -2.80 57.80 1400 ---- ---- ---- ---- 58.20 -3.00 61.20 1425 ---- ---- ---- ---- 61.60 -3.20 64.80 1450 ---- ---- ---- ---- 65.10 -3.30 68.40 1475 ---- ---- ---- ---- 68.70 -3.50 72.20 1500 ---- ---- ---- ---- 72.50 -3.60 76.10 1525 ---- ---- ---- ---- 76.30 -3.90 80.20 1550 ---- ---- ---- ---- 80.30 -4.10 84.40 1570 ---- ---- ---- ---- 83.60 -4.20 87.80 1575 ---- ---- ---- ---- 84.50 -4.20 88.70 1580 ---- ---- ---- ---- 85.30 -4.30 89.60 1590 ---- ---- ---- ---- 87.00 -4.40 91.40 1600 ---- ---- ---- ---- 88.70 -4.50 93.20 1610 ---- ---- ---- ---- 90.50 -4.50 95.00 1620 ---- ---- ---- ---- 92.20 -4.70 96.90 1625 ---- ---- ---- ---- 93.10 -4.70 97.80 1630 ---- ---- ---- ---- 94.00 -4.70 98.70 1640 ---- ---- ---- ---- 95.80 -4.80 100.60 1650 ---- ---- ---- ---- 97.70 -4.80 102.50 1660 ---- ---- ---- ---- 99.50 -5.00 104.50 1670 ---- ---- ---- ---- 101.40 -5.00 106.40 1675 ---- ---- ---- ---- 102.30 -5.10 107.40 1680 ---- ---- ---- ---- 103.20 -5.20 108.40 1685 ---- ---- ---- ---- 104.20 -5.20 109.40 1690 ---- ---- ---- ---- 105.10 -5.30 110.40 1695 ---- ---- ---- ---- 106.10 -5.30 111.40 1700 ---- ---- ---- ---- 107.00 -5.40 112.40 1705 ---- ---- ---- ---- 108.00 -5.40 113.40 1710 ---- ---- ---- ---- 108.90 -5.50 114.40 1715 ---- ---- ---- ---- 109.90 -5.50 115.40 1720 ---- ---- ---- ---- 110.80 -5.60 116.40 1725 ---- ---- ---- ---- 111.80 -5.60 117.40 1730 ---- ---- ---- ---- 112.80 -5.60 118.40 1735 ---- ---- ---- ---- 113.70 -5.70 119.40 1740 ---- ---- ---- ---- 114.70 -5.70 120.40 1745 ---- ---- ---- ---- 115.70 -5.70 121.40 1750 ---- ---- ---- ---- 116.60 -5.90 122.50 1755 ---- ---- ---- ---- 117.60 -5.90 123.50 1760 ---- ---- ---- ---- 118.60 -5.90 124.50 1765 ---- ---- ---- ---- 119.60 -5.90 125.50 1770 ---- ---- ---- ---- 120.60 -6.00 126.60 1775 ---- ---- ---- ---- 121.50 -6.10 127.60 1780 ---- ---- ---- ---- 122.50 -6.10 128.60 1785 ---- ---- ---- ---- 123.50 -6.10 129.60 1790 ---- ---- ---- ---- 124.50 -6.20 130.70 1795 ---- ---- ---- ---- 125.40 -6.30 131.70 1800 ---- ---- ---- ---- 126.40 -6.30 132.70 1805 ---- ---- ---- ---- 127.40 -6.40 133.80 1810 ---- ---- ---- ---- 128.40 -6.40 134.80 1815 ---- ---- ---- ---- 129.40 -6.40 135.80 1820 ---- ---- ---- ---- 130.30 -6.50 136.80 1825 ---- ---- ---- ---- 131.30 -6.60 137.90 1830 ---- ---- ---- ---- 132.30 -6.60 138.90 1835 ---- ---- ---- ---- 133.30 -6.60 139.90 1840 ---- ---- ---- ---- 134.30 -6.70 141.00 1845 ---- ---- ---- ---- 135.30 -6.70 142.00 1850 ---- ---- ---- ---- 136.20 -6.90 143.10 1855 ---- ---- ---- ---- 137.20 -6.90 144.10 1860 ---- ---- ---- ---- 138.30 -6.90 145.20 1865 ---- ---- ---- ---- 139.30 -6.90 146.20 1870 ---- ---- ---- ---- 140.30 -7.00 147.30 1875 ---- ---- ---- ---- 141.30 -7.10 148.40 1880 ---- ---- ---- ---- 142.30 -7.20 149.50 1885 ---- ---- ---- ---- 143.40 -7.20 150.60 1890 ---- ---- ---- ---- 144.50 -7.20 151.70 1895 ---- ---- ---- ---- 145.50 -7.30 152.80 1900 ---- ---- ---- ---- 146.60 -7.40 154.00 1905 ---- ---- ---- ---- 147.70 -7.40 155.10 1910 ---- ---- ---- ---- 148.80 -7.50 156.30 1915 ---- ---- ---- ---- 149.90 -7.60 157.50 1920 ---- ---- ---- ---- 151.10 -7.60 158.70 1925 ---- ---- ---- ---- 152.20 -7.70 159.90 1930 ---- ---- ---- ---- 153.40 -7.70 161.10 1935 ---- ---- ---- ---- 154.60 -7.80 162.40 1940 ---- ---- ---- ---- 155.80 -7.80 163.60 1945 ---- ---- ---- ---- 157.00 -7.90 164.90 1950 ---- ---- ---- ---- 158.30 -7.90 166.20 1955 ---- ---- ---- ---- 159.50 -8.10 167.60 1960 ---- ---- ---- ---- 160.80 -8.10 168.90 1965 ---- ---- ---- ---- 162.10 -8.20 170.30 1970 ---- ---- ---- ---- 163.50 -8.20 171.70 1975 ---- ---- ---- ---- 164.90 -8.20 173.10 1980 ---- ---- ---- ---- 166.20 -8.40 174.60 1985 ---- ---- ---- ---- 167.70 -8.40 176.10 1990 ---- ---- ---- ---- 169.10 -8.50 177.60 1995 ---- ---- ---- ---- 170.60 -8.50 179.10 2000 ---- ---- ---- ---- 172.10 -8.60 180.70 2005 ---- ---- ---- ---- 173.70 -8.60 182.30 2010 ---- ---- ---- ---- 175.20 -8.80 184.00 2015 ---- ---- ---- ---- 176.80 -8.80 185.60 2020 ---- ---- ---- ---- 178.50 -8.80 187.30 2025 ---- ---- ---- ---- 180.20 -8.90 189.10 2030 ---- ---- ---- ---- 181.90 -9.00 190.90 2035 ---- ---- ---- ---- 183.60 -9.10 192.70 2040 ---- ---- ---- ---- 185.40 -9.10 194.50 2045 ---- ---- ---- ---- 187.20 -9.20 196.40 2050 ---- ---- ---- ---- 189.00 -9.30 198.30 2055 ---- ---- ---- ---- 190.90 -9.40 200.30 2060 ---- ---- ---- ---- 192.80 -9.40 202.20 2065 ---- ---- ---- ---- 194.70 -9.50 204.20 2070 ---- ---- ---- ---- 196.70 -9.60 206.30 2075 ---- ---- ---- ---- 198.70 -9.70 208.40 2080 ---- ---- ---- ---- 200.80 -9.70 210.50 2085 ---- ---- ---- ---- 202.80 -9.80 212.60 2090 ---- ---- ---- ---- 204.90 -9.90 214.80 2095 ---- ---- ---- ---- 207.10 -9.90 217.00 2100 ---- ---- ---- ---- 209.30 -10.00 219.30 2105 ---- ---- ---- ---- 211.50 -10.10 221.60 2110 ---- ---- ---- ---- 213.70 -10.20 223.90 2115 ---- ---- ---- ---- 216.00 -10.20 226.20 2120 ---- ---- ---- ---- 218.30 -10.30 228.60 2125 ---- ---- ---- ---- 220.60 -10.40 231.00 2130 ---- ---- ---- ---- 223.00 -10.50 233.50 2135 ---- ---- ---- ---- 225.40 -10.50 235.90 2140 ---- ---- ---- ---- 227.90 -10.60 238.50 2145 ---- ---- ---- ---- 230.30 -10.70 241.00 2150 ---- ---- ---- ---- 232.80 -10.80 243.60 2155 ---- ---- ---- ---- 235.40 -10.80 246.20 2160 ---- ---- ---- ---- 238.00 -10.80 248.80 2165 ---- ---- ---- ---- 240.60 -10.90 251.50 2170 ---- ---- ---- ---- 243.20 -11.00 254.20 2175 ---- ---- ---- ---- 245.90 -11.10 257.00 2180 ---- ---- ---- ---- 248.60 -11.10 259.70 2185 ---- ---- ---- ---- 251.30 -11.20 262.50 2190 ---- ---- ---- ---- 254.10 -11.30 265.40 2195 ---- ---- ---- ---- 256.90 -11.40 268.30 2200 ---- ---- ---- ---- 259.70 -11.50 271.20 2205 ---- ---- ---- ---- 262.50 -11.60 274.10 2210 ---- ---- ---- ---- 265.40 -11.60 277.00 2215 ---- ---- ---- ---- 268.30 -11.70 280.00 2220 ---- ---- ---- ---- 271.30 -11.70 283.00 2225 ---- ---- ---- ---- 274.30 -11.80 286.10 2230 ---- ---- ---- ---- 277.30 -11.90 289.20 2235 ---- ---- ---- ---- 280.30 -12.00 292.30 2240 ---- ---- ---- ---- 283.40 -12.00 295.40 2245 ---- ---- ---- ---- 286.40 -12.20 298.60 2250 ---- ---- ---- ---- 289.60 -12.10 301.70 2255 ---- ---- ---- ---- 292.70 -12.20 304.90 2260 ---- ---- ---- ---- 295.90 -12.30 308.20 2265 ---- ---- ---- ---- 299.00 -12.40 311.40 2270 ---- ---- ---- ---- 302.30 -12.40 314.70 2275 ---- ---- ---- ---- 305.50 -12.50 318.00 2280 ---- ---- ---- ---- 308.80 -12.60 321.40 2285 ---- ---- ---- ---- 312.00 -12.70 324.70 2290 ---- ---- ---- ---- 315.40 -12.70 328.10 2295 ---- ---- ---- ---- 318.70 -12.80 331.50 2300 ---- ---- ---- ---- 322.00 -12.90 334.90 2305 ---- ---- ---- ---- 325.40 -13.00 338.40 2310 ---- ---- ---- ---- 328.80 -13.00 341.80 2315 ---- ---- ---- ---- 332.20 -13.10 345.30 2320 ---- ---- ---- ---- 335.70 -13.10 348.80 2325 ---- ---- ---- ---- 339.10 -13.20 352.30 2330 ---- ---- ---- ---- 342.60 -13.30 355.90 2335 ---- ---- ---- ---- 346.10 -13.30 359.40 2340 ---- ---- ---- ---- 349.60 -13.40 363.00 2345 ---- ---- ---- ---- 353.10 -13.50 366.60 2350 ---- ---- ---- ---- 356.70 -13.50 370.20 2355 ---- ---- ---- ---- 360.20 -13.60 373.80 2360 ---- ---- ---- ---- 363.80 -13.60 377.40 2365 ---- ---- ---- ---- 367.40 -13.70 381.10 2370 ---- ---- ---- ---- 371.00 -13.80 384.80 2375 ---- ---- ---- ---- 374.60 -13.80 388.40 2380 ---- ---- ---- ---- 378.20 -13.90 392.10 2385 ---- ---- ---- ---- 381.90 -13.90 395.80 2390 ---- ---- ---- ---- 385.50 -14.10 399.60 2395 ---- ---- ---- ---- 389.20 -14.10 403.30 2400 ---- ---- ---- ---- 392.90 -14.10 407.00 2405 ---- ---- ---- ---- 396.60 -14.20 410.80 2410 ---- ---- ---- ---- 400.30 -14.20 414.50 2415 ---- ---- ---- ---- 404.00 -14.30 418.30 2420 ---- ---- ---- ---- 407.70 -14.40 422.10 2425 ---- ---- ---- ---- 411.50 -14.40 425.90 2430 ---- ---- ---- ---- 415.20 -14.50 429.70 2435 ---- ---- ---- ---- 419.00 -14.50 433.50 2440 ---- ---- ---- ---- 422.70 -14.60 437.30 2445 ---- ---- ---- ---- 426.50 -14.70 441.20 2450 ---- ---- ---- ---- 430.30 -14.70 445.00 2455 ---- ---- ---- ---- 434.10 -14.70 448.80 2460 ---- ---- ---- ---- 437.90 -14.80 452.70 2465 ---- ---- ---- ---- 441.70 -14.90 456.60 2470 ---- ---- ---- ---- 445.50 -14.90 460.40 2475 ---- ---- ---- ---- 449.30 -15.00 464.30 2480 ---- ---- ---- ---- 453.20 -15.00 468.20 2485 ---- ---- ---- ---- 457.00 -15.10 472.10 2490 ---- ---- ---- ---- 460.90 -15.10 476.00 2495 ---- ---- ---- ---- 464.70 -15.30 480.00 2500 ---- ---- ---- ---- 468.60 -15.30 483.90 2505 ---- ---- ---- ---- 472.50 -15.30 487.80 2510 ---- ---- ---- ---- 476.40 -15.40 491.80 2515 ---- ---- ---- ---- 480.30 -15.40 495.70 2520 ---- ---- ---- ---- 484.20 -15.50 499.70 2525 ---- ---- ---- ---- 488.10 -15.50 503.60 2530 ---- ---- ---- ---- 492.10 -15.50 507.60 2535 ---- ---- ---- ---- 496.00 -15.60 511.60 2540 ---- ---- ---- ---- 499.90 -15.70 515.60 2550 ---- ---- ---- ---- 507.80 -15.80 523.60 2560 ---- ---- ---- ---- 515.80 -15.90 531.70 2570 ---- ---- ---- ---- 523.80 -15.90 539.70 2575 ---- ---- ---- ---- 527.80 -16.00 543.80 2580 ---- ---- ---- ---- 531.80 -16.00 547.80 2590 ---- ---- ---- ---- 539.80 -16.20 556.00 2600 ---- ---- ---- ---- 547.90 -16.20 564.10 2610 ---- ---- ---- ---- 556.00 -16.30 572.30 2620 ---- ---- ---- ---- 564.10 -16.40 580.50 2625 ---- ---- ---- ---- 568.20 -16.50 584.70 2630 ---- ---- ---- ---- 572.20 -16.60 588.80 2650 ---- ---- ---- ---- 588.60 -16.80 605.40 2675 ---- ---- ---- ---- 609.30 -16.90 626.20 2700 ---- ---- ---- ---- 630.10 -17.10 647.20 2725 ---- ---- ---- ---- 651.00 -17.40 668.40 2750 ---- ---- ---- ---- 672.20 -17.50 689.70 2775 ---- ---- ---- ---- 693.40 -17.80 711.20 2800 ---- ---- ---- ---- 714.80 -18.00 732.80 2825 ---- ---- ---- ---- 736.30 -18.20 754.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 66.80 -3.20 70.00 1425 ---- ---- ---- ---- 70.40 -3.40 73.80 1450 ---- ---- ---- ---- 74.10 -3.50 77.60 1475 ---- ---- ---- ---- 78.00 -3.60 81.60 1500 ---- ---- ---- ---- 81.90 -3.90 85.80 1525 ---- ---- ---- ---- 86.00 -4.00 90.00 1550 ---- ---- ---- ---- 90.20 -4.20 94.40 1575 ---- ---- ---- ---- 94.50 -4.40 98.90 1580 ---- ---- ---- ---- 95.40 -4.40 99.80 1590 ---- ---- ---- ---- 97.10 -4.60 101.70 1600 ---- ---- ---- ---- 98.90 -4.60 103.50 1610 ---- ---- ---- ---- 100.70 -4.70 105.40 1620 ---- ---- ---- ---- 102.60 -4.70 107.30 1625 ---- ---- ---- ---- 103.50 -4.80 108.30 1630 ---- ---- ---- ---- 104.40 -4.90 109.30 1640 ---- ---- ---- ---- 106.30 -4.90 111.20 1650 ---- ---- ---- ---- 108.20 -5.00 113.20 1660 ---- ---- ---- ---- 110.10 -5.10 115.20 1670 ---- ---- ---- ---- 112.00 -5.20 117.20 1675 ---- ---- ---- ---- 113.00 -5.20 118.20 1680 ---- ---- ---- ---- 113.90 -5.30 119.20 1685 ---- ---- ---- ---- 114.90 -5.30 120.20 1690 ---- ---- ---- ---- 115.90 -5.40 121.30 1695 ---- ---- ---- ---- 116.90 -5.40 122.30 1700 ---- ---- ---- ---- 117.80 -5.50 123.30 1705 ---- ---- ---- ---- 118.80 -5.50 124.30 1710 ---- ---- ---- ---- 119.80 -5.60 125.40 1715 ---- ---- ---- ---- 120.80 -5.60 126.40 1720 ---- ---- ---- ---- 121.80 -5.60 127.40 1725 ---- ---- ---- ---- 122.80 -5.70 128.50 1730 ---- ---- ---- ---- 123.80 -5.70 129.50 1735 ---- ---- ---- ---- 124.80 -5.70 130.50 1740 ---- ---- ---- ---- 125.80 -5.80 131.60 1745 ---- ---- ---- ---- 126.70 -5.90 132.60 1750 ---- ---- ---- ---- 127.70 -6.00 133.70 1755 ---- ---- ---- ---- 128.70 -6.00 134.70 1760 ---- ---- ---- ---- 129.70 -6.10 135.80 1765 ---- ---- ---- ---- 130.70 -6.10 136.80 1770 ---- ---- ---- ---- 131.80 -6.10 137.90 1775 ---- ---- ---- ---- 132.80 -6.10 138.90 1780 ---- ---- ---- ---- 133.80 -6.20 140.00 1785 ---- ---- ---- ---- 134.80 -6.20 141.00 1790 ---- ---- ---- ---- 135.80 -6.30 142.10 1795 ---- ---- ---- ---- 136.80 -6.30 143.10 1800 ---- ---- ---- ---- 137.80 -6.40 144.20 1805 ---- ---- ---- ---- 138.80 -6.40 145.20 1810 ---- ---- ---- ---- 139.80 -6.50 146.30 1815 ---- ---- ---- ---- 140.80 -6.50 147.30 1820 ---- ---- ---- ---- 141.70 -6.60 148.30 1825 ---- ---- ---- ---- 142.70 -6.70 149.40 1830 ---- ---- ---- ---- 143.70 -6.70 150.40 1835 ---- ---- ---- ---- 144.70 -6.80 151.50 1840 ---- ---- ---- ---- 145.70 -6.80 152.50 1845 ---- ---- ---- ---- 146.70 -6.90 153.60 1850 ---- ---- ---- ---- 147.70 -6.90 154.60 1855 ---- ---- ---- ---- 148.70 -7.00 155.70 1860 ---- ---- ---- ---- 149.70 -7.00 156.70 1865 ---- ---- ---- ---- 150.70 -7.10 157.80 1870 ---- ---- ---- ---- 151.80 -7.10 158.90 1875 ---- ---- ---- ---- 152.80 -7.10 159.90 1880 ---- ---- ---- ---- 153.80 -7.20 161.00 1885 ---- ---- ---- ---- 154.90 -7.20 162.10 1890 ---- ---- ---- ---- 155.90 -7.30 163.20 1895 ---- ---- ---- ---- 157.00 -7.30 164.30 1900 ---- ---- ---- ---- 158.00 -7.50 165.50 1905 ---- ---- ---- ---- 159.10 -7.50 166.60 1910 ---- ---- ---- ---- 160.20 -7.50 167.70 1915 ---- ---- ---- ---- 161.30 -7.60 168.90 1920 ---- ---- ---- ---- 162.40 -7.70 170.10 1925 ---- ---- ---- ---- 163.50 -7.70 171.20 1930 ---- ---- ---- ---- 164.70 -7.80 172.50 1935 ---- ---- ---- ---- 165.90 -7.80 173.70 1940 ---- ---- ---- ---- 167.00 -7.90 174.90 1945 ---- ---- ---- ---- 168.20 -8.00 176.20 1950 ---- ---- ---- ---- 169.50 -7.90 177.40 1955 ---- ---- ---- ---- 170.70 -8.00 178.70 1960 ---- ---- ---- ---- 172.00 -8.10 180.10 1965 ---- ---- ---- ---- 173.20 -8.20 181.40 1970 ---- ---- ---- ---- 174.50 -8.30 182.80 1975 ---- ---- ---- ---- 175.90 -8.30 184.20 1980 ---- ---- ---- ---- 177.20 -8.40 185.60 1985 ---- ---- ---- ---- 178.60 -8.40 187.00 1990 ---- ---- ---- ---- 180.00 -8.50 188.50 1995 ---- ---- ---- ---- 181.50 -8.50 190.00 2000 ---- ---- ---- ---- 182.90 -8.60 191.50 2005 ---- ---- ---- ---- 184.40 -8.70 193.10 2010 ---- ---- ---- ---- 185.90 -8.80 194.70 2015 ---- ---- ---- ---- 187.50 -8.80 196.30 2020 ---- ---- ---- ---- 189.10 -8.80 197.90 2025 ---- ---- ---- ---- 190.70 -8.90 199.60 2030 ---- ---- ---- ---- 192.40 -9.00 201.40 2035 ---- ---- ---- ---- 194.10 -9.00 203.10 2040 ---- ---- ---- ---- 195.80 -9.10 204.90 2045 ---- ---- ---- ---- 197.60 -9.10 206.70 2050 ---- ---- ---- ---- 199.40 -9.20 208.60 2055 ---- ---- ---- ---- 201.20 -9.30 210.50 2060 ---- ---- ---- ---- 203.10 -9.30 212.40 2065 ---- ---- ---- ---- 205.00 -9.40 214.40 2070 ---- ---- ---- ---- 206.90 -9.50 216.40 2075 ---- ---- ---- ---- 208.90 -9.50 218.40 2080 ---- ---- ---- ---- 210.90 -9.60 220.50 2085 ---- ---- ---- ---- 212.90 -9.70 222.60 2090 ---- ---- ---- ---- 215.00 -9.80 224.80 2095 ---- ---- ---- ---- 217.10 -9.80 226.90 2100 ---- ---- ---- ---- 219.20 -9.90 229.10 2105 ---- ---- ---- ---- 221.40 -10.00 231.40 2110 ---- ---- ---- ---- 223.60 -10.10 233.70 2115 ---- ---- ---- ---- 225.90 -10.10 236.00 2120 ---- ---- ---- ---- 228.10 -10.20 238.30 2125 ---- ---- ---- ---- 230.40 -10.30 240.70 2130 ---- ---- ---- ---- 232.80 -10.30 243.10 2135 ---- ---- ---- ---- 235.20 -10.40 245.60 2140 ---- ---- ---- ---- 237.60 -10.50 248.10 2145 ---- ---- ---- ---- 240.00 -10.60 250.60 2150 ---- ---- ---- ---- 242.50 -10.60 253.10 2155 ---- ---- ---- ---- 245.00 -10.70 255.70 2160 ---- ---- ---- ---- 247.60 -10.70 258.30 2165 ---- ---- ---- ---- 250.20 -10.80 261.00 2170 ---- ---- ---- ---- 252.80 -10.90 263.70 2175 ---- ---- ---- ---- 255.40 -11.00 266.40 2180 ---- ---- ---- ---- 258.10 -11.00 269.10 2185 ---- ---- ---- ---- 260.80 -11.10 271.90 2190 ---- ---- ---- ---- 263.60 -11.10 274.70 2195 ---- ---- ---- ---- 266.30 -11.30 277.60 2200 ---- ---- ---- ---- 269.20 -11.30 280.50 2205 ---- ---- ---- ---- 272.00 -11.40 283.40 2210 ---- ---- ---- ---- 274.90 -11.40 286.30 2215 ---- ---- ---- ---- 277.80 -11.50 289.30 2220 ---- ---- ---- ---- 280.70 -11.60 292.30 2225 ---- ---- ---- ---- 283.70 -11.70 295.40 2230 ---- ---- ---- ---- 286.70 -11.70 298.40 2235 ---- ---- ---- ---- 289.70 -11.80 301.50 2240 ---- ---- ---- ---- 292.80 -11.80 304.60 2245 ---- ---- ---- ---- 295.90 -11.90 307.80 2250 ---- ---- ---- ---- 299.00 -12.00 311.00 2255 ---- ---- ---- ---- 302.10 -12.10 314.20 2260 ---- ---- ---- ---- 305.30 -12.10 317.40 2265 ---- ---- ---- ---- 308.50 -12.20 320.70 2270 ---- ---- ---- ---- 311.70 -12.20 323.90 2275 ---- ---- ---- ---- 314.90 -12.30 327.20 2280 ---- ---- ---- ---- 318.20 -12.40 330.60 2285 ---- ---- ---- ---- 321.50 -12.40 333.90 2290 ---- ---- ---- ---- 324.80 -12.50 337.30 2295 ---- ---- ---- ---- 328.10 -12.60 340.70 2300 ---- ---- ---- ---- 331.40 -12.70 344.10 2305 ---- ---- ---- ---- 334.80 -12.70 347.50 2310 ---- ---- ---- ---- 338.20 -12.80 351.00 2315 ---- ---- ---- ---- 341.60 -12.90 354.50 2320 ---- ---- ---- ---- 345.00 -13.00 358.00 2325 ---- ---- ---- ---- 348.50 -13.00 361.50 2330 ---- ---- ---- ---- 351.90 -13.10 365.00 2335 ---- ---- ---- ---- 355.40 -13.10 368.50 2340 ---- ---- ---- ---- 358.90 -13.20 372.10 2345 ---- ---- ---- ---- 362.40 -13.30 375.70 2350 ---- ---- ---- ---- 365.90 -13.30 379.20 2355 ---- ---- ---- ---- 369.50 -13.30 382.80 2360 ---- ---- ---- ---- 373.00 -13.50 386.50 2365 ---- ---- ---- ---- 376.60 -13.50 390.10 2370 ---- ---- ---- ---- 380.20 -13.50 393.70 2375 ---- ---- ---- ---- 383.80 -13.60 397.40 2380 ---- ---- ---- ---- 387.40 -13.60 401.00 2385 ---- ---- ---- ---- 391.00 -13.70 404.70 2390 ---- ---- ---- ---- 394.60 -13.80 408.40 2395 ---- ---- ---- ---- 398.20 -13.80 412.00 2400 ---- ---- ---- ---- 401.80 -13.90 415.70 2405 ---- ---- ---- ---- 405.50 -13.90 419.40 2410 ---- ---- ---- ---- 409.10 -14.00 423.10 2415 ---- ---- ---- ---- 412.80 -14.10 426.90 2420 ---- ---- ---- ---- 416.40 -14.20 430.60 2425 ---- ---- ---- ---- 420.10 -14.20 434.30 2430 ---- ---- ---- ---- 423.80 -14.20 438.00 2435 ---- ---- ---- ---- 427.50 -14.30 441.80 2440 ---- ---- ---- ---- 431.10 -14.40 445.50 2445 ---- ---- ---- ---- 434.80 -14.40 449.20 2450 ---- ---- ---- ---- 438.50 -14.50 453.00 2455 ---- ---- ---- ---- 442.20 -14.50 456.70 2460 ---- ---- ---- ---- 445.90 -14.60 460.50 2465 ---- ---- ---- ---- 449.60 -14.70 464.30 2470 ---- ---- ---- ---- 453.30 -14.70 468.00 2475 ---- ---- ---- ---- 457.10 -14.70 471.80 2480 ---- ---- ---- ---- 460.80 -14.80 475.60 2485 ---- ---- ---- ---- 464.50 -14.90 479.40 2490 ---- ---- ---- ---- 468.30 -14.90 483.20 2495 ---- ---- ---- ---- 472.00 -15.00 487.00 2500 ---- ---- ---- ---- 475.80 -15.00 490.80 2505 ---- ---- ---- ---- 479.50 -15.10 494.60 2510 ---- ---- ---- ---- 483.30 -15.10 498.40 2515 ---- ---- ---- ---- 487.10 -15.10 502.20 2520 ---- ---- ---- ---- 490.80 -15.30 506.10 2525 ---- ---- ---- ---- 494.60 -15.30 509.90 2530 ---- ---- ---- ---- 498.40 -15.30 513.70 2535 ---- ---- ---- ---- 502.20 -15.40 517.60 2540 ---- ---- ---- ---- 506.00 -15.40 521.40 2545 ---- ---- ---- ---- 509.80 -15.50 525.30 2550 ---- ---- ---- ---- 513.60 -15.60 529.20 2560 ---- ---- ---- ---- 521.30 -15.60 536.90 2570 ---- ---- ---- ---- 529.00 -15.70 544.70 2575 ---- ---- ---- ---- 532.90 -15.70 548.60 2580 ---- ---- ---- ---- 536.70 -15.90 552.60 2590 ---- ---- ---- ---- 544.50 -15.90 560.40 2600 ---- ---- ---- ---- 552.30 -16.00 568.30 2610 ---- ---- ---- ---- 560.10 -16.10 576.20 2620 ---- ---- ---- ---- 567.90 -16.20 584.10 2625 ---- ---- ---- ---- 571.80 -16.30 588.10 2630 ---- ---- ---- ---- 575.80 -16.30 592.10 2640 ---- ---- ---- ---- 583.70 -16.40 600.10 2650 ---- ---- ---- ---- 591.60 -16.50 608.10 2675 ---- ---- ---- ---- 611.50 -16.80 628.30 2700 ---- ---- ---- ---- 631.60 -17.00 648.60 2725 ---- ---- ---- ---- 651.90 -17.20 669.10 2750 ---- ---- ---- ---- 672.30 -17.40 689.70 2775 ---- ---- ---- ---- 692.90 -17.60 710.50 2800 ---- ---- ---- ---- 713.60 -17.80 731.40 2825 ---- ---- ---- ---- 734.40 -18.00 752.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 101.40 -4.70 106.10 1650 ---- ---- ---- ---- 105.30 -4.90 110.20 1675 ---- ---- ---- ---- 109.20 -5.10 114.30 1700 ---- ---- ---- ---- 113.30 -5.30 118.60 1725 ---- ---- ---- ---- 117.50 -5.50 123.00 1750 ---- ---- ---- ---- 121.90 -5.70 127.60 1775 ---- ---- ---- ---- 126.60 -5.90 132.50 1800 ---- ---- ---- ---- 131.60 -6.20 137.80 1820 ---- ---- ---- ---- 135.90 -6.40 142.30 1825 ---- ---- ---- ---- 137.00 -6.50 143.50 1830 ---- ---- ---- ---- 138.10 -6.50 144.60 1840 ---- ---- ---- ---- 140.50 -6.60 147.10 1850 ---- ---- ---- ---- 142.90 -6.70 149.60 1860 ---- ---- ---- ---- 145.40 -6.90 152.30 1870 ---- ---- ---- ---- 148.10 -6.90 155.00 1875 ---- ---- ---- ---- 149.40 -7.00 156.40 1880 ---- ---- ---- ---- 150.80 -7.00 157.80 1890 ---- ---- ---- ---- 153.60 -7.10 160.70 1900 ---- ---- ---- ---- 156.50 -7.30 163.80 1910 ---- ---- ---- ---- 159.50 -7.40 166.90 1915 ---- ---- ---- ---- 161.00 -7.40 168.40 1920 ---- ---- ---- ---- 162.50 -7.50 170.00 1925 ---- ---- ---- ---- 164.10 -7.60 171.70 1930 ---- ---- ---- ---- 165.70 -7.60 173.30 1935 ---- ---- ---- ---- 167.30 -7.70 175.00 1940 ---- ---- ---- ---- 168.90 -7.80 176.70 1945 ---- ---- ---- ---- 170.60 -7.80 178.40 1950 ---- ---- ---- ---- 172.20 -7.90 180.10 1955 ---- ---- ---- ---- 173.90 -7.90 181.80 1960 ---- ---- ---- ---- 175.60 -8.00 183.60 1965 ---- ---- ---- ---- 177.30 -8.10 185.40 1970 ---- ---- ---- ---- 179.00 -8.20 187.20 1975 ---- ---- ---- ---- 180.80 -8.20 189.00 1980 ---- ---- ---- ---- 182.60 -8.20 190.80 1985 ---- ---- ---- ---- 184.30 -8.30 192.60 1990 ---- ---- ---- ---- 186.10 -8.40 194.50 1995 ---- ---- ---- ---- 187.90 -8.40 196.30 2000 ---- ---- ---- ---- 189.70 -8.50 198.20 2005 ---- ---- ---- ---- 191.60 -8.50 200.10 2010 ---- ---- ---- ---- 193.40 -8.60 202.00 2015 ---- ---- ---- ---- 195.30 -8.60 203.90 2020 ---- ---- ---- ---- 197.10 -8.80 205.90 2025 ---- ---- ---- ---- 199.00 -8.80 207.80 2030 ---- ---- ---- ---- 200.90 -8.80 209.70 2035 ---- ---- ---- ---- 202.80 -8.90 211.70 2040 ---- ---- ---- ---- 204.70 -9.00 213.70 2045 ---- ---- ---- ---- 206.60 -9.00 215.60 2050 ---- ---- ---- ---- 208.50 -9.10 217.60 2055 ---- ---- ---- ---- 210.40 -9.20 219.60 2060 ---- ---- ---- ---- 212.40 -9.20 221.60 2065 ---- ---- ---- ---- 214.30 -9.30 223.60 2070 ---- ---- ---- ---- 216.30 -9.40 225.70 2075 ---- ---- ---- ---- 218.30 -9.40 227.70 2080 ---- ---- ---- ---- 220.30 -9.50 229.80 2085 ---- ---- ---- ---- 222.30 -9.50 231.80 2090 ---- ---- ---- ---- 224.30 -9.60 233.90 2095 ---- ---- ---- ---- 226.30 -9.70 236.00 2100 ---- ---- ---- ---- 228.40 -9.80 238.20 2105 ---- ---- ---- ---- 230.50 -9.80 240.30 2110 ---- ---- ---- ---- 232.60 -9.90 242.50 2115 ---- ---- ---- ---- 234.70 -9.90 244.60 2120 ---- ---- ---- ---- 236.80 -10.00 246.80 2125 ---- ---- ---- ---- 239.00 -10.10 249.10 2130 ---- ---- ---- ---- 241.20 -10.10 251.30 2135 ---- ---- ---- ---- 243.40 -10.20 253.60 2140 ---- ---- ---- ---- 245.60 -10.30 255.90 2145 ---- ---- ---- ---- 247.90 -10.30 258.20 2150 ---- ---- ---- ---- 250.10 -10.50 260.60 2155 ---- ---- ---- ---- 252.40 -10.50 262.90 2160 ---- ---- ---- ---- 254.80 -10.50 265.30 2165 ---- ---- ---- ---- 257.10 -10.70 267.80 2170 ---- ---- ---- ---- 259.50 -10.70 270.20 2175 ---- ---- ---- ---- 262.00 -10.70 272.70 2180 ---- ---- ---- ---- 264.40 -10.90 275.30 2185 ---- ---- ---- ---- 266.90 -10.90 277.80 2190 ---- ---- ---- ---- 269.40 -11.00 280.40 2195 ---- ---- ---- ---- 272.00 -11.00 283.00 2200 ---- ---- ---- ---- 274.60 -11.10 285.70 2205 ---- ---- ---- ---- 277.20 -11.20 288.40 2210 ---- ---- ---- ---- 279.90 -11.20 291.10 2215 ---- ---- ---- ---- 282.60 -11.30 293.90 2220 ---- ---- ---- ---- 285.30 -11.40 296.70 2225 ---- ---- ---- ---- 288.10 -11.40 299.50 2230 ---- ---- ---- ---- 290.90 -11.50 302.40 2235 ---- ---- ---- ---- 293.80 -11.60 305.40 2240 ---- ---- ---- ---- 296.70 -11.60 308.30 2245 ---- ---- ---- ---- 299.60 -11.70 311.30 2250 ---- ---- ---- ---- 302.60 -11.70 314.30 2255 ---- ---- ---- ---- 305.60 -11.80 317.40 2260 ---- ---- ---- ---- 308.60 -11.90 320.50 2265 ---- ---- ---- ---- 311.70 -11.90 323.60 2270 ---- ---- ---- ---- 314.80 -12.00 326.80 2275 ---- ---- ---- ---- 317.90 -12.10 330.00 2280 ---- ---- ---- ---- 321.10 -12.10 333.20 2285 ---- ---- ---- ---- 324.30 -12.20 336.50 2290 ---- ---- ---- ---- 327.50 -12.30 339.80 2295 ---- ---- ---- ---- 330.70 -12.40 343.10 2300 ---- ---- ---- ---- 334.00 -12.40 346.40 2305 ---- ---- ---- ---- 337.40 -12.40 349.80 2310 ---- ---- ---- ---- 340.70 -12.50 353.20 2315 ---- ---- ---- ---- 344.10 -12.60 356.70 2320 ---- ---- ---- ---- 347.50 -12.60 360.10 2325 ---- ---- ---- ---- 350.90 -12.70 363.60 2330 ---- ---- ---- ---- 354.30 -12.80 367.10 2335 ---- ---- ---- ---- 357.80 -12.90 370.70 2340 ---- ---- ---- ---- 361.30 -12.90 374.20 2345 ---- ---- ---- ---- 364.80 -13.00 377.80 2350 ---- ---- ---- ---- 368.40 -13.00 381.40 2355 ---- ---- ---- ---- 371.90 -13.10 385.00 2360 ---- ---- ---- ---- 375.50 -13.20 388.70 2365 ---- ---- ---- ---- 379.10 -13.20 392.30 2370 ---- ---- ---- ---- 382.80 -13.20 396.00 2375 ---- ---- ---- ---- 386.40 -13.30 399.70 2380 ---- ---- ---- ---- 390.10 -13.30 403.40 2385 ---- ---- ---- ---- 393.70 -13.50 407.20 2390 ---- ---- ---- ---- 397.40 -13.50 410.90 2395 ---- ---- ---- ---- 401.20 -13.50 414.70 2400 ---- ---- ---- ---- 404.90 -13.60 418.50 2405 ---- ---- ---- ---- 408.60 -13.70 422.30 2410 ---- ---- ---- ---- 412.40 -13.70 426.10 2415 ---- ---- ---- ---- 416.20 -13.80 430.00 2420 ---- ---- ---- ---- 420.00 -13.80 433.80 2425 ---- ---- ---- ---- 423.80 -13.80 437.60 2430 ---- ---- ---- ---- 427.60 -13.90 441.50 2435 ---- ---- ---- ---- 431.40 -14.00 445.40 2440 ---- ---- ---- ---- 435.20 -14.10 449.30 2445 ---- ---- ---- ---- 439.00 -14.20 453.20 2450 ---- ---- ---- ---- 442.90 -14.20 457.10 2455 ---- ---- ---- ---- 446.80 -14.20 461.00 2460 ---- ---- ---- ---- 450.60 -14.30 464.90 2465 ---- ---- ---- ---- 454.50 -14.30 468.80 2470 ---- ---- ---- ---- 458.40 -14.30 472.70 2475 ---- ---- ---- ---- 462.30 -14.40 476.70 2480 ---- ---- ---- ---- 466.20 -14.40 480.60 2485 ---- ---- ---- ---- 470.10 -14.50 484.60 2490 ---- ---- ---- ---- 474.00 -14.60 488.60 2495 ---- ---- ---- ---- 477.90 -14.70 492.60 2500 ---- ---- ---- ---- 481.90 -14.60 496.50 2505 ---- ---- ---- ---- 485.80 -14.70 500.50 2510 ---- ---- ---- ---- 489.80 -14.70 504.50 2515 ---- ---- ---- ---- 493.70 -14.90 508.60 2520 ---- ---- ---- ---- 497.70 -14.90 512.60 2525 ---- ---- ---- ---- 501.70 -14.90 516.60 2530 ---- ---- ---- ---- 505.70 -14.90 520.60 2535 ---- ---- ---- ---- 509.70 -15.00 524.70 2540 ---- ---- ---- ---- 513.70 -15.00 528.70 2545 ---- ---- ---- ---- 517.70 -15.10 532.80 2550 ---- ---- ---- ---- 521.70 -15.20 536.90 2555 ---- ---- ---- ---- 525.70 -15.30 541.00 2560 ---- ---- ---- ---- 529.80 -15.20 545.00 2565 ---- ---- ---- ---- 533.80 -15.30 549.10 2570 ---- ---- ---- ---- 537.90 -15.30 553.20 2575 ---- ---- ---- ---- 541.90 -15.40 557.30 2580 ---- ---- ---- ---- 546.00 -15.40 561.40 2590 ---- ---- ---- ---- 554.20 -15.50 569.70 2600 ---- ---- ---- ---- 562.30 -15.70 578.00 2610 ---- ---- ---- ---- 570.60 -15.70 586.30 2620 ---- ---- ---- ---- 578.80 -15.80 594.60 2625 ---- ---- ---- ---- 582.90 -15.90 598.80 2630 ---- ---- ---- ---- 587.10 -15.90 603.00 2640 ---- ---- ---- ---- 595.40 -16.00 611.40 2650 ---- ---- ---- ---- 603.70 -16.10 619.80 2660 ---- ---- ---- ---- 612.10 -16.10 628.20 2675 ---- ---- ---- ---- 624.60 -16.30 640.90 2700 ---- ---- ---- ---- 645.70 -16.50 662.20 2725 ---- ---- ---- ---- 667.00 -16.70 683.70 2750 ---- ---- ---- ---- 688.40 -16.90 705.30 2775 ---- ---- ---- ---- 709.90 -17.10 727.00 2800 ---- ---- ---- ---- 731.60 -17.20 748.80 2825 ---- ---- ---- ---- 753.40 -17.40 770.80 2850 ---- ---- ---- ---- 775.40 -17.60 793.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11047 5955 288668 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 237.70B 199.00A 199.00A 233.40 +31.20 202.20 1795 ---- 232.70B 194.00A 194.00A 228.40 +31.20 197.20 1800 ---- 227.80B 188.40A 188.40A 223.40 +31.20 192.20 1805 ---- 222.70B 184.10A 184.10A 218.40 +31.20 187.20 1810 ---- 217.70B 179.00A 179.00A 213.40 +31.10 182.30 1815 ---- 212.70B 174.00A 174.00A 208.40 +31.10 177.30 1820 ---- 207.70B 169.10A 169.10A 203.40 +31.10 172.30 1825 ---- 203.40B 162.10A 162.10A 198.40 +31.10 167.30 1830 ---- 197.70B 157.20A 157.20A 193.40 +31.10 162.30 1835 ---- 192.70B 152.20A 152.20A 188.40 +31.10 157.30 1840 ---- 187.70B 147.20A 147.20A 183.40 +31.10 152.30 1845 ---- 183.40B 142.20A 142.20A 178.40 +31.10 147.30 1850 ---- 178.40B 137.20A 137.20A 173.40 +31.10 142.30 1855 ---- 173.40B 132.20A 132.20A 168.40 +31.10 137.30 1860 ---- 168.50B 127.20A 127.20A 163.40 +31.10 132.30 1865 ---- 163.50B 122.20A 122.20A 158.40 +31.10 127.30 1870 ---- 158.50B 117.20A 117.20A 153.40 +31.10 122.30 1875 ---- 153.50B 112.30A 112.30A 148.40 +31.10 117.30 1880 ---- 148.50B 107.30A 107.30A 143.40 +31.10 112.30 1885 ---- 143.50B 102.30A 102.30A 138.40 +31.10 107.30 1 1890 ---- 138.50B 97.40A 97.40A 133.40 +31.00 102.40 1895 ---- 133.50B 92.40A 92.40A 128.40 +31.00 97.40 1900 ---- 128.50B 87.50A 87.50A 123.40 +31.00 92.40 1905 ---- 123.50B 82.60A 82.60A 118.40 +30.90 87.50 1910 ---- 118.60B 77.70A 77.70A 113.50 +30.90 82.60 1915 ---- 113.60B 72.90A 72.90A 108.50 +30.80 77.70 1920 ---- 108.60B 68.10A 68.10A 103.50 +30.70 72.80 1925 ---- 103.60B 63.30A 63.30A 98.60 +30.60 68.00 1930 ---- 98.70B 58.70A 58.70A 93.60 +30.40 63.20 1935 ---- 93.80B 54.00A 54.00A 88.70 +30.20 58.50 1940 ---- 88.90B 49.50A 49.50A 83.80 +29.90 53.90 1945 ---- 84.00B 45.10A 45.10A 79.00 +29.60 49.40 1950 ---- 79.10B 40.80A 40.80A 74.10 +29.10 45.00 1955 ---- 74.30B 36.70A 36.70A 69.30 +28.50 40.80 1 1960 38.40 69.50B 32.70A 69.50B 64.60 +27.90 2 36.70 1965 ---- 64.80B 29.00A 29.00A 59.90 +27.10 32.80 1 1970 51.00 60.10B 25.60A 48.50A 55.20 +26.10 2 29.10 2 6 1975 ---- 55.50B 22.40A 22.40A 50.70 +25.10 2 25.60 6 1980 ---- 51.00B 19.40A 19.40A 46.30 +23.90 22.40 40 23 1985 22.40 46.60B 16.70A 21.40A 42.00 +22.60 7 19.40 12 18 1990 25.10 42.40B 14.20A 42.40B 37.90 +21.20 4 16.70 121 107 1995 13.60 38.20B 12.00A 38.20B 34.00 +19.70 20 14.30 85 186 2000 10.30 34.30B 10.20A 30.60A 30.30 +18.10 94 12.20 190 235 2005 9.30 30.60B 8.50A 16.50A 26.80 +16.50 29 10.30 61 66 2010 7.90 27.10B 7.10A 27.10B 23.60 +15.00 66 8.60 33 112 2015 7.50 23.90B 5.90A 19.70A 20.70 +13.50 71 7.20 19 225 2020 5.70 21.00B 4.80A 19.80A 18.10 +12.10 384 6.00 43 98 2025 4.60 18.70 4.00A 17.00A 15.70 +10.70 78 5.00 41 386 2030 4.50 16.00B 3.30A 12.80A 13.60 +9.50 135 4.10 44 97 2035 5.40 13.90B 2.70A 11.00A 11.70 +8.30 18 3.40 12 42 2040 2.90 11.90B 2.30A 11.30B 10.00 +7.20 79 2.80 26 565 2045 3.70 10.20B 1.90A 8.00A 8.50 +6.20 18 2.30 14 34 2050 2.40 8.70B 1.60A 7.60A 7.20 +5.30 879 1.90 93 990 2055 3.10 7.30B 1.30A 5.20A 6.10 +4.50 22 1.60 3 48 2060 1.10 6.30 1.10 5.90B 5.20 +3.90 13 1.30 2 23 2065 3.80 5.30B .90A 5.30B 4.40 +3.40 5 1.00 75 119 2070 1.00 4.40B 1.00 4.20B 3.70 +2.90 47 .80 14 65 2075 1.50 3.90 .60A 3.50 3.10 +2.40 193 .70 19 334 2080 .70 3.10B .50A 2.90B 2.60 +2.00 76 .60 5 46 2085 .40 2.60B .40 2.60B 2.20 +1.70 8 .50 20 71 2090 .40 2.20 .40 1.80A 1.90 +1.50 44 .40 22 51 2095 .30 1.80B .30 1.70 1.60 +1.30 158 .30 116 317 2100 .30 1.60 .30 1.50 1.30 +1.00 133 .30 56 502 2105 .20 1.20 .20 1.10A 1.10 +.80 55 .30 7 60 2110 .20 1.00B .20 .90 .80 +.60 22 .20 23 147 2115 .70 .80B .70 .80B .70 +.50 2 .20 110 242 2120 .40 .60 .40 .60 .50 +.30 3 .20 53 95 2125 ---- .50B ---- .50B .40 +.30 .10 21 29 2130 .10 .40 .10 .40 .30 +.20 26 .10 3 52 2135 .30 .30 .30 .30 .30 +.20 21 .10 54 84 2140 .20 .30 .20 .30 .30 +.20 50 .10 29 2145 ---- .20B ---- .20B .20 +.10 1 .10 7 70 2150 .10 .20B .10 .20B .20 +.10 5 .10 3 62 2155 .20 .20 .20 .20 .10 UNCH 4 .10 5 2160 .20 .20 .20 .20 .10 UNCH 1 .10 48 2165 ---- ---- ---- ---- .10 UNCH .10 1 36 2170 ---- ---- ---- ---- .10 UNCH .10 3 2175 ---- ---- ---- ---- .10 UNCH .10 1101 2180 ---- ---- ---- ---- .10 UNCH .10 3 2185 .10 .10 .10 .10 .10 UNCH 14 .10 31 2190 .10 .10 .10 .10 .10 UNCH 3 .10 2195 .10 .10 .10 .10 .10 UNCH 25 .10 2200 .10 .10 .10 .10 .10 UNCH 40 .10 50 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 6 2215 ---- ---- ---- ---- .10 UNCH .10 2 2220 .10 .10 .10 .10 .10 UNCH 205 .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 3064 1450 7143 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 12 1825 ---- ---- ---- ---- .10 UNCH .10 17 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 7 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 35 1855 ---- ---- ---- ---- .10 UNCH .10 53 1860 .10 .10 .10 .10 .10 UNCH 5 .10 2 83 1865 .10 .10 .10 .10 .10 -.10 50 .20 1 54 1870 .10 .10 .10 .10 .10 -.10 5 .20 2 16 1875 ---- ---- .10A .10A .10 -.10 15 .20 111 1880 ---- ---- .10A .10A .10 -.10 .20 22 1885 ---- ---- .10A .10A .10 -.10 .20 13 41 1890 ---- ---- ---- ---- .20 UNCH .20 20 37 1895 ---- ---- ---- ---- .20 UNCH .20 45 132 1900 .30 .30 .20 .20 .20 -.10 24 .30 122 290 1905 .30 .30 .20 .20 .20 -.10 42 .30 30 144 1910 .40 .40 .20 .20 .20 -.20 46 .40 2 114 1915 .40 .60B .20 .20 .20 -.30 25 .50 38 1920 .50 .70B .30 .30 .30 -.30 54 .60 7 185 1925 .40 1.00B .30 .30 .30 -.50 36 .80 27 407 1930 1.20 1.30B .30 .40 .40 -.70 220 1.10 13 170 1935 ---- 1.60B .50A .50A .50 -.90 1 1.40 14 59 1940 2.20 2.20 .60A .60A .60 -1.20 600 1.80 35 859 1945 2.20 2.70B .70 .70 .70 -1.50 28 2.20 5 117 1950 2.90 3.50 .70 .80A .90 -1.90 164 2.80 194 548 1955 3.20 4.40B 1.00 1.00 1.10 -2.50 12 3.60 12 82 1960 4.80 5.50B 1.10 1.40B 1.30 -3.20 30 4.50 63 134 1965 5.80 6.70 1.50A 2.20B 1.60 -4.00 49 5.60 14 75 1970 6.00 8.20B 1.80A 1.90 2.00 -4.90 46 6.90 95 181 1975 7.80 10.20 2.10 2.70B 2.40 -6.00 957 8.40 77 140 1980 10.70 12.00B 2.80A 2.80A 3.00 -7.20 39 10.20 134 361 1985 11.00 14.30B 3.40A 3.40A 3.70 -8.50 101 12.20 64 170 1990 15.50 16.80B 4.10A 4.70 4.60 -9.90 912 14.50 152 141 1995 15.30 19.60B 5.00A 5.00A 5.70 -11.40 103 17.10 117 215 2000 8.90 22.70B 6.10A 7.00 7.00 -13.00 181 20.00 142 369 2005 20.60 26.00B 7.40A 7.60A 8.50 -14.50 5 23.00 33 47 2010 23.80 29.60B 9.00A 9.20A 10.30 -16.10 37 26.40 4 18 2015 27.20 33.40B 10.80A 13.60B 12.40 -17.60 51 30.00 5 50 2020 32.60 37.40B 12.90A 14.10 14.80 -19.00 101 33.80 17 40 2025 19.80 41.60B 15.20A 16.50B 17.40 -20.40 16 37.80 3 6 2030 21.10 45.90B 17.80A 18.60A 20.30 -21.60 21 41.90 1 2035 27.30 50.30B 20.70A 22.70B 23.30 -22.90 4 46.20 8 2040 25.80 54.90B 23.70A 28.10B 26.70 -23.90 21 50.60 1 2045 ---- 59.50B 27.00A 59.50B 30.20 -24.90 55.10 4 2050 ---- 64.20B 30.50A 64.20B 33.90 -25.80 59.70 1 40 2055 ---- 68.90B 34.20A 68.90B 37.80 -26.50 64.30 12 2060 ---- 73.70B 38.00A 73.70B 41.90 -27.10 69.00 5 2065 ---- 78.50B 42.10A 78.50B 46.10 -27.70 1 73.80 1 2070 ---- 83.40B 46.30A 83.40B 50.40 -28.20 78.60 2075 ---- 88.30B 50.60A 88.30B 54.80 -28.70 83.50 2080 ---- 93.20B 54.90A 93.20B 59.30 -29.00 88.30 2085 ---- 98.10B 59.40A 98.10B 63.90 -29.30 93.20 2090 ---- 103.10B 64.00A 103.10B 68.50 -29.70 98.20 2095 ---- 108.00B 68.60A 108.00B 73.20 -29.90 103.10 2100 ---- 113.00B 73.20A 113.00B 78.00 -30.10 108.10 2105 ---- 118.00B 78.00A 118.00B 82.70 -30.30 113.00 2110 ---- 123.00B 82.70A 123.00B 87.50 -30.50 118.00 2115 ---- 128.00B 87.50A 128.00B 92.30 -30.60 122.90 2120 118.70 132.90B 92.40A 92.40A 97.20 -30.70 1 127.90 2125 ---- 137.90B 97.20A 137.90B 102.10 -30.80 132.90 2130 ---- 142.90B 102.10A 142.90B 107.00 -30.90 137.90 2135 ---- 147.90B 107.00A 147.90B 112.00 -30.90 142.90 2140 ---- 152.90B 112.00A 152.90B 116.90 -31.00 147.90 2145 ---- 157.90B 116.90A 157.90B 121.90 -31.00 152.90 2150 ---- 162.90B 121.80A 162.90B 126.90 -31.00 157.90 2155 ---- 167.90B 126.80A 167.90B 131.80 -31.10 162.90 2160 136.50 171.10B 131.80A 139.20B 136.80 -31.10 1 167.90 2165 ---- 176.00B 136.70A 176.00B 141.80 -31.10 172.90 2170 ---- 181.00B 141.70A 181.00B 146.80 -31.10 177.90 2175 ---- 187.60B 146.70A 187.60B 151.80 -31.10 182.90 2180 ---- 191.00B 151.70A 191.00B 156.80 -31.00 187.80 2185 ---- 196.00B 156.70A 196.00B 161.80 -31.00 192.80 2190 ---- 201.00B 161.70A 201.00B 166.80 -31.00 197.80 2195 ---- 206.00B 166.60A 206.00B 171.80 -31.00 202.80 2200 ---- 211.60B 171.60A 211.60B 176.80 -31.00 207.80 2205 ---- 216.00B 176.60A 216.00B 181.80 -31.00 212.80 2210 ---- 221.00B 181.60A 221.00B 186.80 -31.00 217.80 2215 ---- 226.00B 186.60A 226.00B 191.80 -31.00 222.80 2220 ---- 231.00B 191.60A 231.00B 196.80 -31.00 227.80 2225 ---- 236.10B 196.60A 236.00B 201.80 -31.00 232.80 2230 ---- 241.00B 202.30A 241.00B 206.80 -31.00 237.80 2235 ---- 246.00B 207.30A 245.30B 211.80 -31.00 242.80 2240 ---- 251.00B 212.30A 250.80B 216.80 -31.00 247.80 2245 ---- 256.00B 217.90A 256.00B 221.80 -31.00 252.80 1 2250 ---- 261.60B 222.20A 261.60B 226.80 -31.00 257.80 2255 ---- 266.00B 227.50A 266.00B 231.80 -31.00 262.80 2300 ---- 311.60B 272.20A 311.50B 276.70 -31.10 307.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4004 1465 7882 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 238.40B 197.20A 197.20A 233.30 +31.00 202.30 1795 ---- 233.40B 192.20A 192.20A 228.30 +31.00 197.30 1800 ---- 228.50B 187.20A 187.20A 223.30 +31.00 192.30 1805 ---- 223.50B 182.20A 182.20A 218.30 +31.00 187.30 1810 ---- 218.50B 177.30A 177.30A 213.30 +31.00 182.30 1815 ---- 213.50B 172.30A 172.30A 208.30 +31.00 177.30 1 1820 ---- 208.50B 167.30A 167.30A 203.40 +31.10 172.30 1825 ---- 203.50B 162.30A 162.30A 198.40 +31.10 167.30 1 1830 ---- 198.50B 157.40A 157.40A 193.40 +31.10 162.30 1835 ---- 193.50B 152.40A 152.40A 188.40 +31.10 157.30 1840 ---- 188.50B 147.40A 147.40A 183.40 +31.10 152.30 1845 ---- 183.50B 142.40A 142.40A 178.40 +31.00 147.40 40 1850 ---- 178.50B 137.50A 137.50A 173.50 +31.10 142.40 1855 ---- 173.60B 132.60A 132.60A 168.50 +31.00 137.50 1860 ---- 168.60B 127.60A 127.60A 163.50 +30.90 132.60 1865 ---- 163.60B 122.70A 122.70A 158.50 +30.90 127.60 1870 ---- 158.60B 117.80A 117.80A 153.60 +30.90 122.70 1875 ---- 153.70B 112.90A 112.90A 148.60 +30.80 117.80 1880 ---- 148.70B 108.10A 108.10A 143.60 +30.70 112.90 1885 ---- 143.80B 103.20A 103.20A 138.70 +30.60 108.10 1890 ---- 138.80B 98.40A 98.40A 133.80 +30.60 103.20 1895 ---- 133.90B 93.60A 93.60A 128.80 +30.40 98.40 1900 ---- 129.00B 88.90A 88.90A 123.90 +30.30 93.60 1905 ---- 124.10B 84.20A 84.20A 119.00 +30.10 88.90 1910 ---- 119.20B 79.60A 79.60A 114.20 +30.00 84.20 1915 ---- 114.30B 75.00A 75.00A 109.30 +29.80 79.50 1920 ---- 109.50B 70.50A 70.50A 104.50 +29.50 75.00 1925 ---- 104.70B 66.10A 66.10A 99.70 +29.20 70.50 1930 ---- 99.90B 61.70A 61.70A 95.00 +28.90 66.10 1935 ---- 95.20B 57.50A 57.50A 90.30 +28.50 61.80 1940 ---- 90.50B 53.40A 53.40A 85.70 +28.10 57.60 1945 ---- 85.80B 49.40A 49.40A 81.10 +27.60 53.50 1950 ---- 81.20B 45.50A 45.50A 76.50 +27.00 49.50 1955 ---- 76.70B 41.80A 41.80A 72.10 +26.50 45.60 50 1960 ---- 72.20B 38.30A 38.30A 67.70 +25.70 42.00 1965 ---- 67.80B 34.90A 34.90A 63.40 +25.00 38.40 1970 ---- 63.50B 31.70A 31.70A 59.20 +24.10 35.10 3 1975 ---- 59.30B 28.80A 28.80A 55.10 +23.20 31.90 1980 ---- 55.20B 26.00A 26.00A 51.20 +22.30 28.90 4 1985 ---- 51.30B 23.40A 23.40A 47.40 +21.30 26.10 8 1990 22.10 47.50B 20.80A 20.80A 43.70 +20.20 1 23.50 1 45 1995 38.20 43.80B 18.60A 37.20A 40.20 +19.10 2 21.10 2 2000 ---- 40.40B 16.60A 16.60A 36.90 +18.00 18.90 2 69 2005 ---- 37.10B 14.70A 14.70A 33.80 +17.00 16.80 7 2010 ---- 34.00B 13.10A 13.10A 30.90 +15.90 1 15.00 500 2015 15.20 31.10B 11.60A 13.80A 28.20 +14.90 1 13.30 8 10 2020 10.80 28.30B 10.20A 24.90A 25.60 +13.90 7 11.70 4 46 2025 ---- 25.80B 9.00A 9.00A 23.30 +12.90 10.40 51 51 2030 ---- 23.60B 8.00A 8.00A 21.10 +11.90 1 9.20 9 2035 17.50 21.40B 7.00A 17.40A 19.10 +11.00 2 8.10 9 71 2040 6.80 19.40B 6.20A 16.70A 17.30 +10.20 37 7.10 4 902 2045 ---- 17.50B 5.50A 5.50A 15.60 +9.30 6.30 14 17 2050 12.00 15.80B 4.80A 15.70B 14.10 +8.60 196 5.50 4 114 2055 ---- 14.30B 4.30A 4.30A 12.70 +7.80 4.90 3 11 2060 10.50 12.80B 3.80A 10.10A 11.40 +7.10 3 4.30 2 12 2065 ---- 11.50B 3.40A 3.40A 10.30 +6.50 3.80 1 26 2070 ---- 10.40B 3.00A 3.00A 9.30 +5.90 3.40 6 12 2075 4.80 9.30B 2.70A 9.30B 8.30 +5.30 27 3.00 55 51 2080 ---- 8.30B 2.40A 2.40A 7.50 +4.90 2.60 2 8 2085 ---- 7.50B 2.10A 2.10A 6.80 +4.50 2.30 2 2 2090 6.10 6.70B 1.90A 6.70B 6.10 +4.00 14 2.10 6 19 2095 ---- 6.00B 1.70A 1.70A 5.50 +3.70 1.80 2 2 2100 2.30 5.40B 1.50A 5.40B 4.90 +3.30 21 1.60 13 791 2105 ---- 4.80B ---- 4.80B 4.40 +3.00 1.40 2110 ---- 4.30B 1.20A 1.20A 4.00 +2.70 1.30 2 2115 ---- 3.90B ---- 3.90B 3.60 +2.50 1.10 5 2120 1.10 3.50B 1.10 3.50B 3.20 +2.20 5 1.00 20 2125 2.90 3.10B 2.90 3.00B 2.90 +2.00 34 .90 1 1 2130 1.10 2.80B 1.10 2.80B 2.60 +1.80 172 .80 1 2135 1.10 2.50B 1.10 2.50B 2.40 +1.70 6 .70 1 2140 1.20 2.20B 1.20 2.20B 2.10 +1.50 2 .60 36 38 2145 1.20 2.00B 1.20 2.00B 1.90 +1.30 2 .60 17 2150 .60 1.80B .60 1.80B 1.70 +1.20 4 .50 2 157 2155 ---- 1.60B ---- 1.60B 1.60 +1.10 .50 16 16 2160 ---- 1.40B ---- 1.40B 1.40 +1.00 1 .40 1 2165 1.10 1.30B 1.10 1.00A 1.30 +.90 5 .40 11 8 2170 1.00 1.20B 1.00 1.20B 1.20 +.80 1 .40 7 2175 1.00 1.10B 1.00 1.10B 1.10 +.80 19 .30 2180 ---- 1.00B ---- 1.00B 1.00 +.70 .30 2185 ---- .90B ---- .90B .90 +.60 .30 2190 ---- .80B ---- .80B .80 +.50 .30 2195 ---- .70B ---- .70B .70 +.40 .30 4 2200 ---- .70B ---- .70B .70 +.50 25 .20 122 2205 ---- .60B ---- .60B .60 +.40 .20 2210 ---- .50B ---- .50B .50 +.30 .20 2215 ---- .50B ---- .50B .50 +.30 .20 1 2220 ---- .40B ---- .40B .50 +.30 .20 2225 ---- .40B ---- .40B .40 +.20 10 .20 11 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 599 266 3296 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 4 14 1800 ---- ---- ---- ---- .10 -.10 .20 11 11 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .20 UNCH .20 25 1815 ---- ---- ---- ---- .20 UNCH .20 1 1820 ---- ---- ---- ---- .20 UNCH .20 6 10 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 5 1835 ---- ---- ---- ---- .20 UNCH .20 4 6 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .30 UNCH 10 .30 7 1850 ---- ---- .30A .30A .30 -.10 .40 1 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- .40A .40A .30 -.20 .50 1865 ---- ---- .40A .40A .40 -.20 .60 1870 ---- ---- .40A .40A .40 -.20 .60 1 1 1875 .40 .40 .40 .40 .40 -.30 15 .70 1 2 1880 ---- ---- .50A .50A .50 -.30 .80 1 7 1885 ---- ---- .60A .60A .50 -.50 1.00 2 7 1890 ---- ---- .70A .70A .60 -.50 1.10 1895 ---- ---- .70A .70A .70 -.60 1.30 9 9 1900 ---- 1.60B .80A 1.60B .70 -.80 1.50 3 413 1905 ---- ---- .90A .90A .90 -.90 1.80 3 1910 2.00 2.20B 1.00A 2.20B 1.00 -1.10 1 2.10 154 1915 ---- 2.60B 1.20A 1.20A 1.10 -1.30 2.40 8 1920 ---- 3.10B 1.30A 1.30A 1.30 -1.50 2.80 16 1925 ---- 3.60B 1.50A 1.50A 1.50 -1.90 3.40 308 1930 ---- 4.30B 1.80A 1.80A 1.80 -2.10 3.90 1 34 1935 ---- 5.00B 2.00A 2.00A 2.10 -2.50 4.60 2 1940 ---- 5.90B 2.30A 2.30A 2.50 -2.90 5.40 1 225 1945 ---- 6.90B 2.70A 2.70A 2.90 -3.40 1 6.30 12 16 1950 4.30 8.10B 3.10 3.50B 3.30 -4.00 6 7.30 14 500 1955 4.10 9.40B 3.50A 3.50A 3.90 -4.60 1 8.50 16 27 1960 9.80 10.80B 4.10A 10.80B 4.50 -5.30 3 9.80 4 22 1965 6.00 12.40B 4.70A 4.70A 5.20 -6.10 1 11.30 13 1970 9.30 14.30B 5.40A 5.40A 6.00 -6.90 4 12.90 3 111 1975 6.40 16.20B 6.20A 7.30B 6.90 -7.80 1 14.70 14 12 1980 ---- 18.40B 7.20A 18.40B 7.90 -8.80 20 16.70 9 18 1985 12.80 20.80B 8.30A 8.90B 9.10 -9.80 44 18.90 1 13 1990 21.80 23.30B 9.50A 23.30B 10.40 -10.90 1 21.30 4 15 1995 ---- 26.10B 10.90A 26.10B 11.90 -12.00 44 23.90 1 77 2000 26.60 29.10B 12.40A 12.90A 13.60 -13.00 34 26.60 16 19 2005 15.60 32.20B 14.10A 15.50B 15.50 -14.10 12 29.60 8 12 2010 19.50 35.50B 16.00A 16.00A 17.60 -15.10 7 32.70 3 2015 ---- 39.00B 18.10A 39.00B 19.90 -16.10 36.00 3 1 2020 23.50 42.70B 20.30A 23.60B 22.30 -17.20 2 39.50 12 2025 25.00 46.50B 22.70A 22.70A 25.00 -18.10 2 43.10 1 2030 ---- 50.40B 25.40A 50.40B 27.80 -19.10 46.90 2035 ---- 54.50B 28.20A 54.50B 30.80 -20.00 50.80 2040 ---- 58.60B 31.20A 58.60B 34.00 -20.90 54.90 2045 ---- 62.90B 34.30A 62.90B 37.30 -21.70 59.00 2050 ---- 67.30B 37.60A 67.30B 40.80 -22.50 63.30 2055 ---- 71.80B 41.00A 71.80B 44.40 -23.20 67.60 2060 ---- 76.30B 44.60A 76.30B 48.10 -23.90 72.00 2065 ---- 80.80B 48.30A 80.80B 52.00 -24.50 76.50 2070 ---- 85.50B 52.10A 85.50B 55.90 -25.20 81.10 2075 ---- 90.10B 56.00A 90.10B 60.00 -25.70 85.70 2080 ---- 94.80B 60.10A 94.80B 64.10 -26.20 90.30 2085 ---- 99.60B 64.20A 99.60B 68.40 -26.60 95.00 2090 ---- 104.40B 68.40A 104.40B 72.70 -27.10 99.80 2095 ---- 109.20B 72.70A 109.20B 77.10 -27.40 104.50 2100 ---- 114.00B 77.10A 114.00B 81.50 -27.80 109.30 2105 ---- 118.90B 81.50A 118.90B 86.00 -28.10 114.10 2110 ---- 123.70B 86.00A 123.70B 90.60 -28.30 118.90 2115 ---- 128.60B 90.50A 128.60B 95.20 -28.60 123.80 2120 ---- 133.50B 95.10A 133.50B 99.80 -28.90 128.70 2125 ---- 138.40B 99.80A 138.40B 104.50 -29.10 133.60 2130 ---- 143.40B 104.40A 143.40B 109.20 -29.30 138.50 2135 ---- 148.30B 109.10A 148.30B 114.00 -29.40 143.40 2140 ---- 153.20B 113.90A 153.20B 118.70 -29.60 148.30 2145 ---- 158.20B 118.60A 158.20B 123.50 -29.70 153.20 2150 ---- 163.20B 123.40A 163.20B 128.30 -29.90 158.20 2155 ---- 168.10B 128.20A 168.10B 133.10 -30.00 163.10 2160 ---- 173.10B 133.10A 173.10B 138.00 -30.10 168.10 2165 ---- 178.10B 137.90A 178.10B 142.90 -30.20 173.10 2170 ---- 183.00B 142.80A 183.00B 147.70 -30.30 178.00 2175 ---- 188.00B 147.70A 188.00B 152.60 -30.40 183.00 2180 ---- 193.00B 152.50A 193.00B 157.50 -30.50 188.00 2185 ---- 198.00B 157.40A 198.00B 162.40 -30.60 193.00 2190 ---- 203.00B 162.40A 203.00B 167.30 -30.60 197.90 2195 ---- 208.00B 167.30A 208.00B 172.30 -30.60 202.90 2200 ---- 212.90B 172.20A 212.90B 177.20 -30.70 207.90 2205 ---- 217.90B 177.20A 217.90B 182.20 -30.70 212.90 2210 ---- 222.90B 182.10A 222.90B 187.10 -30.80 217.90 2215 ---- 227.90B 187.10A 227.90B 192.00 -30.90 222.90 2220 ---- 232.90B 192.00A 232.90B 197.00 -30.90 227.90 2225 ---- 237.90B 197.00A 237.90B 202.00 -30.80 232.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 149 2141 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 237.60B 199.10A 199.10A 233.30 +31.00 202.30 1795 ---- 232.60B 194.10A 194.10A 228.40 +31.10 197.30 1800 ---- 228.50B 187.40A 187.40A 223.40 +31.10 192.30 1805 ---- 222.30B 184.10A 184.10A 218.40 +31.00 187.40 1810 ---- 217.40B 179.10A 179.10A 213.40 +31.00 182.40 1815 ---- 212.70B 174.20A 174.20A 208.40 +31.00 177.40 1820 ---- 207.40B 169.20A 169.20A 203.50 +31.00 172.50 1825 ---- 203.60B 162.60A 162.60A 198.50 +31.00 167.50 1830 ---- 197.50B 159.30A 159.30A 193.50 +30.90 162.60 1835 ---- 192.50B 154.40A 154.40A 188.50 +30.90 157.60 1840 ---- 187.60B 149.40A 149.40A 183.60 +30.90 152.70 1845 ---- 182.90B 144.50A 144.50A 178.60 +30.80 147.80 1850 ---- 178.70B 138.00A 138.00A 173.70 +30.80 142.90 1855 ---- 172.70B 134.80A 134.80A 168.70 +30.70 138.00 1860 ---- 167.90B 129.90A 129.90A 163.80 +30.70 133.10 1865 ---- 162.90B 125.30A 125.30A 158.90 +30.70 128.20 1870 ---- 157.90B 120.20A 120.20A 154.00 +30.60 123.40 1875 ---- 154.10B 113.90A 113.90A 149.10 +30.50 118.60 1880 ---- 148.10B 110.60A 110.60A 144.20 +30.40 113.80 1885 ---- 143.30B 105.90A 105.90A 139.30 +30.20 109.10 1890 ---- 138.30B 101.20A 101.20A 134.50 +30.10 104.40 1895 ---- 133.50B 96.50A 96.50A 129.60 +29.90 99.70 1900 ---- 129.80B 90.50A 90.50A 124.80 +29.70 95.10 1905 ---- 123.80B 86.00A 86.00A 120.10 +29.60 90.50 1910 ---- 119.10B 81.50A 81.50A 115.30 +29.30 86.00 1915 ---- 114.30B 77.10A 77.10A 110.60 +29.10 81.50 1920 ---- 109.60B 72.80A 72.80A 105.90 +28.70 77.20 1925 ---- 106.00B 68.60A 68.60A 101.30 +28.40 72.90 1930 ---- 100.40B 64.50A 64.50A 96.70 +28.00 68.70 1935 ---- 96.80B 60.50A 60.50A 92.20 +27.60 64.60 1940 ---- 92.30B 56.60A 56.60A 87.70 +27.10 60.60 1945 ---- 87.80B 52.80A 52.80A 83.30 +26.60 56.70 1950 ---- 83.40B 49.10A 49.10A 79.00 +26.00 53.00 1955 ---- 79.10B 45.70A 45.70A 74.80 +25.50 49.30 1960 ---- 74.80B 42.30A 42.30A 70.60 +24.80 45.80 1965 ---- 70.70B 39.10A 39.10A 66.60 +24.10 42.50 1970 ---- 66.70B 36.10A 36.10A 62.70 +23.40 39.30 2 1 1975 ---- 62.70B 33.30A 33.30A 58.90 +22.60 36.30 1980 ---- 58.90B 30.60A 30.60A 55.20 +21.70 33.50 1 1985 ---- 55.20B 28.00A 28.00A 51.60 +20.80 30.80 1990 28.20 51.60B 25.50A 51.60B 48.20 +20.00 9 28.20 16 1995 ---- 48.20B 23.30A 23.30A 44.90 +19.00 3 25.90 3 2000 ---- 45.00B 21.20A 21.20A 41.80 +18.10 23.70 70 2005 36.30 41.90B 19.30A 41.90B 38.80 +17.20 1 21.60 1 18 2010 33.00 38.90B 17.50A 31.70A 36.10 +16.40 1 19.70 3 2015 ---- 36.20B 15.90A 15.90A 33.50 +15.60 17.90 5 2020 28.50 33.60 14.40A 33.00A 31.00 +14.80 4 16.20 33 2025 26.40 31.10B 13.00A 31.10B 28.70 +14.00 4 14.70 14 2030 ---- 28.80B 11.80A 11.80A 26.50 +13.20 13.30 3 7 2035 26.60 26.80B 10.70A 26.30A 24.50 +12.40 12 12.10 2040 10.90 24.80B 9.60A 24.30A 22.60 +11.70 38 10.90 29 2045 ---- 22.80B 8.70A 8.70A 20.90 +11.00 9.90 26 2050 21.00 21.10 7.90A 20.70A 19.20 +10.30 39 8.90 5 13 2055 16.30 19.40 7.10A 19.10A 17.70 +9.70 13 8.00 5 5 2060 ---- 17.90B 6.40A 6.40A 16.30 +9.10 7.20 1 13 2065 ---- 16.50B 5.80A 5.80A 15.00 +8.50 6.50 2070 12.40 15.20B 5.30A 15.20B 13.80 +7.90 1 5.90 5 16 2075 ---- 14.00B 4.80A 4.80A 12.70 +7.40 5.30 13 2080 7.30 12.80B 4.40A 7.20A 11.70 +6.90 5 4.80 2085 ---- 11.80B 4.00A 4.00A 10.80 +6.50 4.30 3 2 2090 4.40 10.80B 3.60A 10.80B 9.90 +6.00 12 3.90 1 2095 5.50 9.90B 3.30A 7.30A 9.10 +5.60 29 3.50 2100 6.70 9.10B 3.00A 9.10B 8.40 +5.20 12 3.20 99 101 2105 6.90 8.40B 2.70A 6.60A 7.70 +4.80 14 2.90 1 2110 7.10 7.70B 2.50A 7.70B 7.10 +4.50 3 2.60 1 2115 ---- 7.00B 2.30A 2.30A 6.50 +4.10 2.40 2120 ---- 6.50B ---- 6.40B 6.00 +3.90 2.10 14 14 2125 ---- 5.90B 1.90A 1.90A 5.50 +3.50 2.00 19 2130 ---- 5.40B ---- 5.40B 5.10 +3.30 1 1.80 1 2135 ---- 5.00B ---- 5.00B 4.70 +3.10 1.60 2140 2.20 4.60B 2.20 4.60B 4.30 +2.80 3 1.50 2145 ---- 4.20B ---- 4.20B 3.90 +2.50 1.40 2150 ---- 3.80B ---- 3.80B 3.60 +2.30 1.30 11 2155 ---- 3.50B ---- 3.50B 3.30 +2.10 1.20 2160 ---- 3.20B ---- 3.20B 3.10 +2.00 1.10 1 2165 ---- 3.00B ---- 3.00B 2.80 +1.80 1.00 2170 ---- 2.80B ---- 2.80B 2.60 +1.70 .90 2175 ---- 2.50B ---- 2.50B 2.40 +1.50 .90 2180 ---- 2.30B ---- 2.30B 2.20 +1.40 .80 2185 ---- 2.10B ---- 2.10B 2.10 +1.40 .70 2190 ---- 2.00B ---- 2.00B 1.90 +1.20 .70 2195 ---- 1.80B ---- 1.80B 1.80 +1.20 .60 2200 ---- 1.70B ---- 1.70B 1.60 +1.00 .60 10 30 2205 ---- 1.60B ---- 1.60B 1.50 +.90 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 148 468 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 UNCH .30 1 1 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .40 -.10 .50 1825 ---- ---- .50A .50A .40 -.20 .60 11 1830 ---- ---- .50A .50A .40 -.20 .60 4 4 1835 ---- ---- .50A .50A .50 -.20 .70 1840 ---- ---- .60A .60A .50 -.20 .70 1845 ---- ---- .60A .60A .60 -.20 .80 1850 ---- ---- .70A .70A .60 -.30 .90 11 1855 ---- ---- .70A .70A .70 -.30 1.00 1860 ---- ---- .80A .80A .70 -.40 1.10 1865 ---- ---- .90A .90A .80 -.50 1.30 1870 ---- ---- .90A .90A .90 -.50 1.40 1 1875 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 12 1880 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1885 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 1 1 1890 ---- 2.40B 1.40A 2.40B 1.40 -.90 2.30 6 1895 2.90 2.90 1.60 1.60 1.50 -1.20 2 2.70 1900 1.90 3.10B 1.70A 1.80A 1.70 -1.30 1 3.00 2 5 1905 ---- 3.60B 2.00A 2.00A 2.00 -1.50 3.50 5 1910 ---- 4.10B 2.20A 2.20A 2.20 -1.70 1 3.90 3 3 1915 ---- 4.80B 2.40A 2.40A 2.50 -2.00 4.50 17 1920 ---- 5.40B 2.70A 2.70A 2.80 -2.30 1 5.10 1 2 1925 ---- 6.20B 3.00A 3.00A 3.20 -2.60 5.80 17 1930 ---- 7.10B 3.40A 3.40A 3.60 -3.00 1 6.60 1 2 1935 ---- 8.10B 3.80A 3.80A 4.00 -3.50 7.50 2 1940 8.10 9.20B 4.30A 4.30A 4.60 -3.90 18 8.50 2 35 1945 ---- 10.40B 4.80A 4.80A 5.20 -4.40 9.60 2 1950 ---- 11.70B 5.40A 5.40A 5.80 -5.10 10.90 5 54 1955 ---- 13.20B 6.10A 13.20B 6.60 -5.60 12.20 2 2 1960 ---- 14.90B 6.80A 14.90B 7.50 -6.20 13.70 4 8 1965 7.70 16.70B 7.70 8.90B 8.40 -7.00 1 15.40 13 14 1970 16.40 18.60B 8.70A 9.00A 9.50 -7.70 57 17.20 103 1975 ---- 20.70B 9.70A 20.70B 10.70 -8.40 19.10 2 1980 14.00 23.00B 10.90A 13.50B 12.00 -9.30 2 21.30 1 2 1985 13.50 25.40B 12.30A 13.60B 13.40 -10.20 5 23.60 9 5 1990 26.10 28.00B 13.70A 14.30A 14.90 -11.10 162 26.00 21 1995 ---- 30.70B 15.30A 30.70B 16.60 -12.10 28.70 3 3 2000 20.00 33.60B 17.10A 18.20B 18.50 -12.90 10 31.40 10 50 2005 23.10 36.70B 19.00A 19.00A 20.60 -13.80 3 34.40 1 2010 ---- 39.90B 21.10A 39.90B 22.80 -14.60 37.40 21 2015 25.90 43.30B 23.30A 24.10A 25.20 -15.40 12 40.60 2020 29.70 46.80B 25.60A 25.60A 27.70 -16.30 13 44.00 2025 30.70 50.40B 28.10A 31.90B 30.40 -17.10 9 47.50 2030 ---- 54.20B 30.80A 54.20B 33.20 -17.90 51.10 2035 ---- 58.00B 33.60A 58.00B 36.20 -18.60 54.80 2040 ---- 62.00B 36.60A 62.00B 39.30 -19.30 58.60 2045 ---- 66.10B 39.60A 66.10B 42.50 -20.10 62.60 1 2050 ---- 70.30B 42.80A 70.30B 45.90 -20.70 66.60 2055 ---- 74.50B 46.20A 74.50B 49.40 -21.30 1 70.70 2060 ---- 78.80B 49.60A 78.80B 53.00 -21.90 74.90 2065 ---- 83.20B 53.20A 83.20B 56.60 -22.60 79.20 2070 ---- 87.70B 56.90A 87.70B 60.40 -23.10 83.50 2075 ---- 92.20B 60.60A 92.20B 64.30 -23.60 87.90 2080 ---- 96.80B 64.50A 96.80B 68.30 -24.10 92.40 2085 ---- 101.40B 68.40A 101.40B 72.30 -24.60 96.90 2090 ---- 105.80B 72.50A 105.70B 76.50 -25.00 101.50 2095 ---- 109.20B 76.60A 109.20B 80.70 -25.40 106.10 2100 ---- 115.40B 80.80A 115.40B 84.90 -25.90 110.80 2105 ---- 118.60B 85.00A 118.60B 89.20 -26.30 115.50 2110 ---- 123.40B 89.30A 123.40B 93.60 -26.60 120.20 2115 ---- 128.10B 93.60A 128.00B 98.00 -26.90 124.90 2120 ---- 132.90B 98.10A 132.80B 102.50 -27.20 129.70 1 2125 ---- 139.30B 102.50A 139.30B 107.00 -27.50 134.50 2130 ---- 142.60B 107.00A 142.60B 111.60 -27.70 139.30 2135 ---- 147.40B 111.60A 147.40B 116.20 -28.00 144.20 2140 ---- 152.30B 116.10A 152.30B 120.80 -28.30 149.10 2145 ---- 157.20B 120.80A 157.20B 125.40 -28.50 153.90 2150 ---- 163.70B 125.40A 163.70B 130.10 -28.70 158.80 2155 ---- 166.90B 130.90A 166.90B 134.80 -28.90 163.70 2160 ---- 171.90B 135.60A 171.90B 139.50 -29.10 168.60 2165 ---- 176.80B 140.30A 176.80B 144.30 -29.20 173.50 2170 ---- 181.70B 145.10A 181.70B 149.10 -29.40 178.50 2175 ---- 188.30B 149.00A 188.30B 153.90 -29.50 183.40 2180 ---- 191.60B 154.70A 191.50B 158.70 -29.60 188.30 2185 ---- 196.60B 159.50A 196.60B 163.50 -29.80 193.30 2190 ---- 201.40B 164.20A 201.40B 168.30 -29.90 198.20 2195 ---- 206.50B 169.00A 206.50B 173.20 -30.00 203.20 2200 ---- 213.10B 173.20A 213.10B 178.00 -30.10 208.10 2205 ---- 216.30B 178.80A 216.30B 182.90 -30.20 213.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 62 425 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- ---- ---- 198.20A 232.60 ---- ---- 1815 ---- ---- ---- 193.40A 227.60 ---- ---- 1820 ---- 226.50B 188.50A 188.50A 222.60 +31.00 191.60 1825 ---- 222.70B 181.70A 181.70A 217.70 +31.00 186.70 1830 ---- 216.90B 178.70A 178.70A 212.70 +30.90 181.80 1835 ---- 211.60B 173.70A 173.70A 207.80 +31.00 176.80 1840 ---- 207.00B 168.80A 168.80A 202.80 +30.90 171.90 1845 ---- 201.70B 163.90A 163.90A 197.90 +30.90 167.00 1850 ---- 197.90B 157.10A 157.10A 192.90 +30.80 162.10 1855 ---- 191.80B 154.10A 154.10A 188.00 +30.80 157.20 1860 ---- 187.00B 149.50A 149.50A 183.10 +30.70 152.40 1865 ---- 182.00B 144.40A 144.40A 178.20 +30.70 147.50 1870 ---- 177.10B 139.50A 139.50A 173.30 +30.60 142.70 1875 ---- 173.30B 133.00A 133.00A 168.40 +30.50 137.90 1880 ---- 167.30B 130.00A 130.00A 163.50 +30.40 133.10 1885 ---- 162.50B 125.20A 125.20A 158.70 +30.40 128.30 1890 ---- 157.80B 120.50A 120.50A 153.80 +30.20 123.60 1895 ---- 152.20B 115.80A 115.80A 149.00 +30.10 118.90 1900 ---- 149.00B 109.50A 109.50A 144.20 +30.00 114.20 1905 ---- 142.60B 106.50A 106.50A 139.40 +29.80 109.60 1910 ---- 138.00B 100.40A 100.40A 134.60 +29.60 105.00 1915 ---- 133.40B 95.90A 95.90A 129.90 +29.40 100.50 1920 ---- 128.30B 91.50A 91.50A 125.20 +29.20 96.00 1925 ---- 125.20B 87.20A 87.20A 120.60 +28.90 91.70 1930 ---- 119.20B 82.90A 82.90A 116.00 +28.70 87.30 1935 ---- 114.60B 78.70A 78.70A 111.40 +28.30 83.10 1940 ---- 111.40B 74.60A 74.60A 106.90 +28.00 78.90 1945 ---- 106.80B 70.60A 70.60A 102.40 +27.50 74.90 1950 ---- 102.40B 66.70A 66.70A 98.00 +27.10 70.90 1955 ---- 98.00B 63.00A 63.00A 93.70 +26.70 67.00 1960 ---- 93.60B 59.30A 59.30A 89.40 +26.10 13 63.30 1965 ---- 89.40B 55.80A 55.80A 85.20 +25.60 59.60 1970 ---- 85.20B 52.30A 52.30A 81.10 +25.10 56.00 1975 ---- 81.10B 49.00A 49.00A 77.10 +24.50 52.60 1980 ---- 77.10B 45.90A 45.90A 73.20 +23.90 13 49.30 1985 ---- 73.10B 42.80A 42.80A 69.40 +23.30 46.10 1990 ---- 69.30B 40.00A 40.00A 65.70 +22.70 43.00 1995 ---- 65.60B 37.20A 37.20A 62.10 +21.90 40.20 2000 56.00 62.10B 34.60A 62.10B 58.60 +21.20 10 37.40 2005 ---- 58.60B 32.10A 32.10A 55.20 +20.40 34.80 2010 ---- 55.30B 29.80A 29.80A 52.00 +19.70 32.30 2015 ---- 52.10B 27.40A 27.40A 48.90 +18.90 30.00 9 9 2020 43.60 49.00B 25.30A 43.40A 46.00 +18.20 2 27.80 2025 43.00 46.00B 23.40A 45.90B 43.20 +17.50 2 25.70 1 1 2030 ---- 43.20B 21.60A 21.60A 40.50 +16.70 1 23.80 2035 35.40 40.50B 19.90A 40.50B 38.00 +16.00 1 22.00 2040 ---- 38.00B 18.30A 18.30A 35.60 +15.40 20.20 2045 35.60 36.00 16.90A 35.40A 33.30 +14.70 3 18.60 2050 ---- 33.40B 15.50A 15.50A 31.20 +14.10 17.10 2055 ---- 31.30B 14.30A 14.30A 29.20 +13.50 15.70 1 1 2060 ---- 29.30B 13.10A 13.10A 27.30 +12.80 14.50 2065 ---- 27.40B 12.10A 12.10A 25.50 +12.20 7 13.30 2070 ---- 25.60B 11.10A 11.10A 23.80 +11.70 12.10 18 18 2075 ---- 24.00B 10.20A 10.20A 22.20 +11.10 11.10 2 1 2080 ---- 22.40B 9.30A 9.30A 20.70 +10.50 2 10.20 2085 ---- 20.90B 8.60A 8.60A 19.30 +10.00 9.30 2090 11.20 19.50B 7.90A 19.50B 18.00 +9.50 28 8.50 2095 10.30 18.20B 7.20A 18.20B 16.70 +8.90 122 7.80 2100 9.50 16.90B 6.60A 15.30A 15.60 +8.50 162 7.10 2105 ---- 15.80B 6.10A 6.10A 14.50 +8.00 6.50 2110 ---- 14.70B 5.60A 5.60A 13.50 +7.50 6.00 2115 ---- 13.70B 5.10A 5.10A 12.50 +7.00 5.50 2120 ---- 12.70B 4.70A 4.70A 11.60 +6.60 5.00 2125 ---- 11.80B 4.40A 4.40A 10.80 +6.20 4.60 2130 ---- 11.00B 4.00A 4.00A 10.00 +5.70 4.30 2135 ---- 10.20B 3.70A 3.70A 9.30 +5.40 3.90 2140 ---- 9.50B 3.40A 3.40A 8.60 +5.00 3.60 2145 8.60 8.80B 3.20A 8.80B 8.00 +4.70 3 3.30 2 2 2150 7.40 8.20B 2.90A 8.20B 7.40 +4.30 1 3.10 2155 ---- 7.60B 2.70A 2.70A 6.90 +4.10 2.80 2160 6.70 7.00B 2.50A 7.00B 6.50 +3.90 1 2.60 2165 ---- 6.50B ---- 6.50B 6.00 +3.60 2.40 2170 ---- 6.10B ---- 6.10B 5.60 +3.40 2.20 2175 ---- 5.60B 2.00A 2.00A 5.20 +3.10 2.10 2180 ---- 5.20B ---- 5.20B 4.90 +3.00 1 1.90 2185 4.90 4.90 4.90 4.90 4.60 +2.80 17 1.80 2190 ---- 4.50B ---- 4.50B 4.20 +2.60 1.60 2195 ---- 4.20B ---- 4.20B 4.00 +2.50 1 1.50 2200 ---- 3.90B ---- 3.90B 3.70 +2.30 4 1.40 2205 ---- 3.60B ---- 3.60B 3.50 +2.20 1.30 2210 ---- 3.40B ---- 3.40B 3.20 +2.00 1.20 2215 ---- 3.10B ---- 3.10B 3.00 +1.90 1.10 2220 ---- 2.90B ---- 2.90B 2.80 +1.80 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 394 33 32 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- .50A .40 ---- ---- 1815 ---- ---- ---- .60A .40 ---- ---- 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- ---- ---- .50 -.10 .60 1830 ---- ---- ---- ---- .50 -.20 .70 1835 ---- ---- ---- ---- .60 -.10 .70 1840 ---- ---- ---- ---- .60 -.20 .80 1845 ---- ---- .80A .80A .70 -.20 .90 1 1 1850 ---- ---- .90A .90A .80 -.20 1.00 1855 ---- ---- .90A .90A .80 -.40 1.20 1860 ---- ---- 1.00A 1.00A .90 -.40 1.30 1865 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1870 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1875 ---- ---- 1.30A 1.30A 1.20 -.60 1 1.80 1880 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 1885 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 1890 1.70 1.70 1.70 1.70 1.60 -.90 10 2.50 1895 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 1900 ---- ---- 2.00A 2.00A 2.00 -1.10 3 3.10 1905 ---- ---- 2.20A 2.20A 2.20 -1.30 3.50 1910 ---- ---- 2.40A 2.40A 2.50 -1.40 3.90 1915 ---- 4.40B 2.70A 2.70A 2.70 -1.60 4.30 1920 ---- 5.00B 2.90A 2.90A 3.00 -1.90 4.90 1925 ---- 5.60B 3.20A 3.20A 3.40 -2.10 1 5.50 1930 ---- 6.30B 3.60A 3.60A 3.70 -2.40 1 6.10 1935 ---- 7.10B 4.00A 4.00A 4.20 -2.70 6.90 1940 8.10 8.10 4.40A 4.40A 4.60 -3.10 1 7.70 1945 ---- 9.00B 4.90A 4.90A 5.20 -3.50 8.70 1950 ---- 10.10B 5.40A 5.40A 5.70 -4.00 9.70 1955 ---- 11.30B 6.00A 6.00A 6.40 -4.40 2 10.80 1960 ---- 12.60B 6.70A 6.70A 7.10 -4.90 2 12.00 1 1 1965 ---- 14.00B 7.40A 7.40A 7.90 -5.40 13.30 1970 ---- 15.60B 8.20A 8.20A 8.80 -6.00 14.80 18 18 1975 11.00 17.30B 9.20A 9.20A 9.80 -6.50 5 16.30 1980 ---- 19.10B 10.10A 19.10B 10.90 -7.00 1 17.90 1985 ---- 21.10B 11.20A 21.10B 12.00 -7.80 1 19.80 1990 ---- 23.10B 12.40A 23.10B 13.30 -8.40 21.70 1 1 1995 14.60 25.40B 13.70A 14.60 14.70 -9.10 20 23.80 2000 17.50 27.70B 15.10A 15.10A 16.20 -9.80 1 26.00 2005 ---- 30.20B 16.60A 30.20B 17.80 -10.60 28.40 2010 ---- 32.90B 18.30A 32.90B 19.60 -11.30 30.90 2015 ---- 35.70B 20.10A 35.70B 21.50 -12.10 33.60 9 9 2020 ---- 38.60B 22.10A 38.60B 23.60 -12.80 36.40 2025 ---- 41.60B 24.10A 41.60B 25.70 -13.60 39.30 2030 ---- 44.80B 26.30A 44.80B 28.10 -14.20 4 42.30 2035 ---- 48.10B 28.70A 48.10B 30.50 -15.00 45.50 2040 ---- 51.50B 31.20A 51.50B 33.10 -15.70 1 48.80 2045 ---- 55.00B 33.70A 55.00B 35.80 -16.30 52.10 2050 ---- 58.70B 36.40A 58.70B 38.70 -16.90 55.60 2055 ---- 62.40B 39.30A 62.40B 41.60 -17.60 59.20 2060 ---- 66.20B 42.20A 66.20B 44.70 -18.20 62.90 2065 ---- 70.20B 45.30A 70.20B 47.90 -18.80 66.70 2070 ---- 74.20B 48.40A 74.20B 51.20 -19.40 70.60 2075 ---- 78.30B 51.70A 78.30B 54.60 -19.90 74.50 2080 ---- 82.40B 55.10A 82.40B 58.10 -20.50 78.60 2085 ---- 86.60B 58.50A 86.60B 61.70 -21.00 82.70 2090 ---- 90.90B 62.10A 90.80B 65.30 -21.60 86.90 2095 ---- 95.30B 65.70A 95.30B 69.10 -22.10 91.20 2100 ---- 99.70B 69.50A 99.70B 72.90 -22.60 95.50 2105 ---- 104.20B 73.30A 104.20B 76.80 -23.10 99.90 2110 ---- 108.70B 77.20A 108.70B 80.80 -23.50 104.30 2115 ---- 113.30B 81.10A 113.30B 84.80 -24.00 108.80 2120 ---- 117.90B 85.20A 117.90B 88.90 -24.50 113.40 2125 ---- 122.50B 89.20A 122.50B 93.10 -24.80 117.90 2130 ---- 125.60B 93.40A 125.60B 97.30 -25.30 122.60 2135 ---- 130.30B 97.60A 130.30B 101.50 -25.70 127.20 2140 ---- 135.00B 101.80A 135.00B 105.90 -26.00 131.90 2145 ---- 139.70B 106.20A 139.70B 110.30 -26.30 136.60 2150 ---- 146.10B 110.50A 146.10B 114.70 -26.60 141.30 2155 ---- 149.30B 114.90A 149.30B 119.10 -27.00 146.10 2160 ---- 154.10B 119.40A 154.10B 123.70 -27.20 150.90 2165 ---- 158.90B 123.90A 158.90B 128.20 -27.40 155.60 2170 ---- 163.70B 128.40A 163.70B 132.80 -27.70 160.50 2175 ---- 170.30B 133.00A 170.30B 137.40 -27.90 165.30 2180 ---- 173.30B 137.60A 173.30B 142.00 -28.10 170.10 2185 ---- 178.30B 142.20A 178.30B 146.70 -28.30 175.00 2190 ---- 183.10B 147.70A 183.10B 151.40 -28.40 179.80 2195 ---- 188.00B 152.40A 188.00B 156.10 -28.60 184.70 2200 ---- 194.70B 156.20A 194.70B 160.80 -28.80 189.60 2205 ---- 197.80B 161.80A 197.80B 165.60 -28.90 194.50 2210 ---- 202.70B 166.60A 202.70B 170.40 -29.00 199.40 2215 ---- 207.60B 171.40A 207.50B 175.10 -29.20 204.30 2220 ---- 212.50B 176.20A 212.40B 179.90 -29.30 209.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 30 30 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0130 -.0710 1.0840 290 ---- ---- ---- ---- .9630 -.0710 1.0340 295 ---- ---- ---- ---- .9130 -.0710 .9840 300 ---- ---- ---- ---- .8630 -.0710 .9340 305 ---- ---- ---- ---- .8130 -.0715 .8845 310 ---- ---- ---- ---- .7630 -.0715 .8345 315 ---- ---- ---- ---- .7130 -.0715 .7845 320 ---- ---- ---- ---- .6630 -.0715 .7345 325 ---- ---- ---- ---- .6130 -.0715 .6845 330 ---- ---- ---- ---- .5630 -.0715 .6345 335 ---- ---- ---- ---- .5130 -.0715 .5845 340 ---- ---- ---- ---- .4630 -.0715 .5345 345 ---- ---- ---- ---- .4130 -.0715 .4845 350 ---- ---- ---- ---- .3630 -.0715 .4345 355 ---- ---- ---- ---- .3130 -.0715 .3845 360 ---- ---- ---- ---- .2630 -.0715 .3345 365 ---- ---- ---- ---- .2140 -.0710 .2850 370 ---- .2505B .1640A .1640A .1660 -.0705 .2365 375 ---- ---- ---- ---- .1210 -.0680 .1890 380 ---- .1560B .0805A .0805A .0815 -.0625 .1440 385 ---- .1070B .0485A .0485A .0495 -.0540 .1035 2 390 .0425 .0760B .0250 .0275A .0270 -.0420 34 .0690 5 395 .0190 .0470B .0140 .0140 .0135 -.0285 64 .0420 12 17 400 .0140 .0260B .0070 .0080B .0065 -.0165 6 .0230 4 19 405 ---- .0130B .0040A .0130B .0030 -.0095 .0125 1 21 410 ---- ---- .0025A .0025A .0015 -.0050 .0065 21 26 415 ---- ---- .0015A .0015A .0010 -.0025 .0035 2 420 ---- ---- ---- ---- .0005 -.0010 .0015 10 425 ---- ---- ---- ---- .0005 -.0005 .0010 20 430 ---- ---- ---- ---- .0005 UNCH .0005 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 104 38 134 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 UNCH .0005 360 ---- ---- ---- ---- .0010 +.0005 .0005 2 365 ---- .0015B ---- .0015B .0015 +.0005 1 .0010 1 370 ---- .0035B ---- .0035B .0035 +.0010 .0025 2 375 .0090 .0090 .0075 .0075 .0085 +.0035 6 .0050 5 380 .0165 .0190B .0090A .0190B .0190 +.0090 3 .0100 4 15 385 .0160 .0380B .0155 .0380B .0370 +.0175 61 .0195 71 51 390 .0325 .0665B .0280A .0500A .0645 +.0295 31 .0350 62 50 395 .0940 .0970B .0485A .0825A .1010 +.0430 1 .0580 6 5 400 ---- .1460B .0785A .0785A .1440 +.0550 .0890 405 ---- .1525B .1155A .1525B .1905 +.0625 .1280 410 ---- ---- ---- ---- .2390 +.0670 .1720 415 ---- ---- ---- ---- .2885 +.0695 .2190 420 ---- .2685B .2535A .2685B .3380 +.0705 .2675 2 425 ---- ---- ---- ---- .3880 +.0710 .3170 430 ---- ---- ---- ---- .4380 +.0715 .3665 435 ---- ---- ---- ---- .4880 +.0715 .4165 440 ---- ---- ---- ---- .5380 +.0715 .4665 445 ---- ---- ---- ---- .5880 +.0715 .5165 450 ---- ---- ---- ---- .6380 +.0715 .5665 455 ---- ---- ---- ---- .6880 +.0715 .6165 460 ---- ---- ---- ---- .7380 +.0715 .6665 465 ---- ---- ---- ---- .7880 +.0715 .7165 470 ---- ---- ---- ---- .8380 +.0715 .7665 475 ---- ---- ---- ---- .8880 +.0715 .8165 480 ---- ---- ---- ---- .9380 +.0715 .8665 485 ---- ---- ---- ---- .9880 +.0715 .9165 490 ---- ---- ---- ---- 1.0380 +.0720 .9660 495 ---- ---- ---- ---- 1.0880 +.0720 1.0160 500 ---- ---- ---- ---- 1.1380 +.0720 1.0660 505 ---- ---- ---- ---- 1.1880 +.0720 1.1160 510 ---- ---- ---- ---- 1.2380 +.0720 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 143 135 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- .9125 ---- ---- 300 ---- ---- ---- ---- .8625 ---- ---- 305 ---- ---- ---- ---- .8125 ---- ---- 310 ---- ---- ---- ---- .7625 ---- ---- 315 ---- ---- ---- ---- .7125 ---- ---- 320 ---- ---- ---- ---- .6630 ---- ---- 325 ---- ---- ---- ---- .6140 ---- ---- 330 ---- ---- ---- ---- .5650 ---- ---- 335 ---- ---- ---- ---- .5160 ---- ---- 340 ---- ---- ---- .4660A .4685 ---- ---- 345 ---- ---- ---- ---- .4210 ---- ---- 350 ---- ---- ---- .3725A .3755 ---- ---- 355 ---- ---- ---- ---- .3310 ---- ---- 360 ---- ---- ---- .2860A .2885 ---- ---- 365 ---- ---- ---- ---- .2480 ---- ---- 370 ---- ---- ---- .2075A .2105 ---- ---- 375 ---- ---- ---- .1730A .1765 ---- ---- 380 ---- ---- ---- .1425A .1455 ---- ---- 385 ---- ---- ---- .1150A .1180 ---- ---- 390 ---- ---- ---- .0915A .0940 ---- ---- 395 ---- ---- ---- .0715A .0735 ---- ---- 400 ---- ---- ---- .0555A .0570 ---- ---- 405 .0440 .0440 .0440 .0455B .0435 ---- 10 ---- 410 ---- ---- ---- .0320A .0330 ---- ---- 415 ---- ---- ---- .0245A .0250 ---- ---- 420 ---- ---- ---- .0185A .0190 ---- ---- 425 ---- ---- ---- .0140A .0140 ---- ---- 430 ---- ---- ---- .0105A .0105 ---- ---- 435 ---- ---- ---- .0080A .0080 ---- ---- 440 ---- ---- ---- .0060A .0060 ---- ---- 445 ---- ---- ---- .0050A .0045 ---- ---- 450 ---- ---- ---- .0040A .0035 ---- ---- 455 ---- ---- ---- .0030A .0025 ---- ---- 460 ---- ---- ---- .0025A .0020 ---- ---- 465 ---- ---- ---- .0025A .0015 ---- ---- 470 ---- ---- ---- .0030A .0010 ---- ---- 475 ---- ---- ---- .0030A .0010 ---- ---- 480 ---- ---- ---- .0025A .0005 ---- ---- 485 ---- ---- ---- .0025A .0005 ---- ---- 490 ---- ---- ---- .0025A .0005 ---- ---- 495 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- .0025A .0005 ---- ---- 300 ---- ---- ---- .0025A .0005 ---- ---- 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0030A .0010 ---- ---- 315 ---- ---- ---- .0030A .0015 ---- ---- 320 ---- ---- ---- .0035A .0020 ---- ---- 325 ---- ---- ---- .0035A .0025 ---- ---- 330 ---- ---- ---- .0045A .0035 ---- ---- 335 ---- ---- ---- .0050A .0050 ---- ---- 340 ---- ---- ---- .0060A .0070 ---- ---- 345 ---- ---- ---- .0075A .0100 ---- ---- 350 ---- ---- ---- .0100A .0140 ---- ---- 355 ---- ---- ---- .0140A .0195 ---- ---- 360 ---- ---- ---- .0190A .0270 ---- ---- 365 ---- ---- ---- .0260A .0365 ---- ---- 370 ---- ---- ---- .0350A .0490 ---- ---- 375 ---- ---- ---- .0465A .0645 ---- ---- 380 ---- ---- ---- .0605A .0830 ---- ---- 385 ---- ---- ---- .0785A .1055 ---- ---- 390 ---- ---- ---- .1000A .1315 ---- ---- 395 ---- ---- ---- .1250A .1610 ---- ---- 400 ---- ---- ---- .1530A .1940 ---- ---- 405 ---- ---- ---- .1850A .2305 ---- ---- 410 ---- ---- ---- .2205A .2700 ---- ---- 415 ---- ---- ---- ---- .3115 ---- ---- 420 ---- ---- ---- .2995A .3555 ---- ---- 425 ---- ---- ---- ---- .4005 ---- ---- 430 ---- ---- ---- .3870A .4465 ---- ---- 435 ---- ---- ---- ---- .4940 ---- ---- 440 ---- ---- ---- .4800A .5420 ---- ---- 445 ---- ---- ---- ---- .5905 ---- ---- 450 ---- ---- ---- .5765A .6395 ---- ---- 455 ---- ---- ---- ---- .6885 ---- ---- 460 ---- ---- ---- ---- .7380 ---- ---- 465 ---- ---- ---- ---- .7875 ---- ---- 470 ---- ---- ---- ---- .8375 ---- ---- 475 ---- ---- ---- ---- .8875 ---- ---- 480 ---- ---- ---- ---- .9375 ---- ---- 485 ---- ---- ---- ---- .9875 ---- ---- 490 ---- ---- ---- ---- 1.0375 ---- ---- 495 ---- ---- ---- ---- 1.0875 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0130 -.0715 1.0845 290 ---- ---- ---- ---- .9630 -.0715 1.0345 295 ---- ---- ---- ---- .9130 -.0715 .9845 300 ---- ---- ---- ---- .8630 -.0715 .9345 305 ---- ---- ---- ---- .8130 -.0715 .8845 310 ---- ---- ---- ---- .7630 -.0715 .8345 315 ---- ---- ---- ---- .7130 -.0715 .7845 320 ---- ---- ---- ---- .6630 -.0715 .7345 325 ---- ---- ---- ---- .6130 -.0715 .6845 330 ---- ---- ---- ---- .5630 -.0715 .6345 335 ---- ---- ---- ---- .5130 -.0715 .5845 340 ---- ---- ---- ---- .4630 -.0715 .5345 345 ---- ---- ---- ---- .4130 -.0715 .4845 350 ---- ---- ---- ---- .3630 -.0715 .4345 355 ---- ---- ---- ---- .3130 -.0715 .3845 360 ---- ---- ---- ---- .2630 -.0715 .3345 365 ---- ---- ---- ---- .2130 -.0715 .2845 370 ---- ---- ---- ---- .1625 -.0720 .2345 375 ---- ---- ---- ---- .1135 -.0715 .1850 380 ---- .1500B .0665A .0665A .0675 -.0695 .1370 385 ---- ---- .0310A .0310A .0305 -.0610 .0915 390 ---- .0615B .0100A .0615B .0100 -.0430 .0530 2 395 ---- .0300B .0035A .0300B .0025 -.0235 1 .0260 3 3 400 .0035 .0115B .0020A .0020A .0005 -.0100 1 .0105 405 .0025 .0025 .0015A .0015A .0005 -.0035 5 .0040 5 6 410 ---- ---- ---- ---- .0005 -.0005 .0010 21 415 ---- ---- ---- ---- .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 7 10 69 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- .0015B ---- .0015B .0010 UNCH .0010 1 380 .0015 .0050B .0015 .0050B .0050 +.0020 1 .0030 32 15 385 .0055 .0190B .0055 .0190B .0180 +.0105 2 .0075 390 ---- .0495B .0155A .0155A .0475 +.0285 .0190 76 3 395 ---- .0580B .0345A .0345A .0900 +.0480 .0420 47 30 400 ---- .1405B .0655A .0655A .1380 +.0615 .0765 74 44 405 ---- ---- ---- ---- .1880 +.0680 .1200 410 ---- ---- ---- ---- .2380 +.0710 .1670 1 415 ---- ---- ---- ---- .2880 +.0715 .2165 420 ---- ---- ---- ---- .3380 +.0715 .2665 425 ---- ---- ---- ---- .3880 +.0715 .3165 430 ---- ---- ---- ---- .4380 +.0715 .3665 435 ---- ---- ---- ---- .4880 +.0715 .4165 440 ---- ---- ---- ---- .5380 +.0715 .4665 445 ---- ---- ---- ---- .5880 +.0715 .5165 450 ---- ---- ---- ---- .6380 +.0715 .5665 455 ---- ---- ---- ---- .6880 +.0715 .6165 460 ---- ---- ---- ---- .7380 +.0715 .6665 465 ---- ---- ---- ---- .7880 +.0715 .7165 470 ---- ---- ---- ---- .8380 +.0715 .7665 475 ---- ---- ---- ---- .8880 +.0715 .8165 480 ---- ---- ---- ---- .9380 +.0715 .8665 485 ---- ---- ---- ---- .9880 +.0715 .9165 490 ---- ---- ---- ---- 1.0380 +.0715 .9665 495 ---- ---- ---- ---- 1.0880 +.0715 1.0165 500 ---- ---- ---- ---- 1.1380 +.0715 1.0665 505 ---- ---- ---- ---- 1.1880 +.0715 1.1165 510 ---- ---- ---- ---- 1.2380 +.0715 1.1665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 229 94 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6125 -.0715 .6840 330 ---- ---- ---- ---- .5625 -.0715 .6340 335 ---- ---- ---- ---- .5130 -.0710 .5840 340 ---- ---- ---- ---- .4630 -.0710 .5340 345 ---- ---- ---- ---- .4135 -.0710 .4845 350 ---- ---- ---- ---- .3645 -.0705 .4350 355 ---- ---- ---- ---- .3160 -.0700 .3860 360 ---- .3510B .2650A .2650A .2680 -.0690 .3370 365 ---- ---- ---- ---- .2215 -.0680 .2895 370 ---- .2555B .1755A .1755A .1780 -.0650 .2430 375 ---- ---- .1360A .1360A .1375 -.0615 .1990 380 ---- .1680B .1010A .1010A .1025 -.0555 .1580 385 ---- .1290B .0705A .0705A .0730 -.0480 .1210 10 10 390 ---- .0955B .0475A .0955B .0490 -.0400 .0890 1 1 395 .0420 .0685B .0310A .0310A .0315 -.0310 1 .0625 400 ---- .0465B .0200A .0200A .0200 -.0225 .0425 1 9 405 ---- .0300B .0125A .0295B .0120 -.0155 .0275 410 ---- .0185B .0080A .0185B .0075 -.0100 .0175 415 ---- ---- .0055A .0055A .0045 -.0065 .0110 420 ---- ---- .0035A .0035A .0030 -.0040 .0070 425 ---- ---- .0030A .0030A .0025 -.0020 .0045 430 ---- ---- .0025A .0025A .0020 -.0010 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 1 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 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 12 21 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0025 +.0010 .0015 355 ---- .0030B ---- .0030B .0035 +.0015 .0020 360 ---- .0050B ---- .0050B .0060 +.0025 .0035 8 365 ---- .0090B ---- .0090B .0095 +.0035 .0060 370 ---- .0150B .0090A .0090A .0155 +.0060 .0095 375 ---- .0250B .0140A .0140A .0255 +.0105 .0150 1 380 ---- .0395B .0215A .0215A .0400 +.0160 .0240 385 ---- .0605B .0325A .0325A .0605 +.0235 .0370 1 390 ---- .0870B .0490A .0490A .0865 +.0315 .0550 395 ---- .1200B .0705A .0705A .1190 +.0405 .0785 400 ---- .1585B .0990A .0990A .1570 +.0490 .1080 405 ---- .1645B .1325A .1325A .1995 +.0560 .1435 410 ---- ---- ---- ---- .2445 +.0610 .1835 415 ---- ---- ---- ---- .2920 +.0650 .2270 420 ---- .3425B .2595A .3425B .3400 +.0675 .2725 425 ---- ---- ---- ---- .3895 +.0695 .3200 430 ---- .3890B .3545A .3885B .4390 +.0705 .3685 435 ---- ---- ---- ---- .4885 +.0705 .4180 440 ---- ---- ---- ---- .5385 +.0710 .4675 445 ---- ---- ---- ---- .5880 +.0710 .5170 450 ---- ---- ---- ---- .6380 +.0715 .5665 455 ---- ---- ---- ---- .6880 +.0715 .6165 460 ---- ---- ---- ---- .7380 +.0715 .6665 465 ---- ---- ---- ---- .7875 +.0710 .7165 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6130 -.0710 .6840 330 ---- ---- ---- ---- .5630 -.0710 .6340 335 ---- ---- ---- ---- .5130 -.0710 .5840 340 ---- ---- ---- ---- .4630 -.0710 .5340 345 ---- ---- ---- ---- .4130 -.0715 .4845 350 ---- ---- ---- ---- .3630 -.0715 .4345 355 ---- ---- ---- ---- .3130 -.0715 .3845 360 ---- ---- .2615A .2615A .2640 -.0710 .3350 365 ---- ---- ---- ---- .2155 -.0705 .2860 370 ---- .2505B .1665A .1665A .1685 -.0695 .2380 375 ---- ---- .1290A .1290A .1245 -.0665 .1910 380 ---- .1575B .0850A .0850A .0860 -.0610 .1470 385 .0520 .0520 .0520 .0595B .0550 -.0520 10 .1070 390 ---- .0790B .0300A .0790B .0320 -.0410 .0730 1 1 395 .0175 .0505B .0165A .0185B .0175 -.0285 2 .0460 400 ---- .0305B .0095A .0300B .0090 -.0180 .0270 405 ---- .0165B .0055A .0160B .0045 -.0110 .0155 410 ---- ---- .0035A .0035A .0030 -.0055 .0085 415 ---- ---- .0020A .0020A .0020 -.0025 .0045 420 ---- ---- .0015A .0015A .0010 -.0020 .0030 2 425 ---- ---- .0015A .0015A .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 1 3 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0015 +.0005 .0010 365 ---- .0030B ---- .0030B .0030 +.0010 1 .0020 370 ---- .0060B ---- .0060B .0065 +.0025 .0040 375 ---- .0125B .0065A .0065A .0120 +.0050 1 .0070 380 ---- .0240B .0115A .0115A .0235 +.0105 .0130 385 ---- .0430B .0195A .0195A .0425 +.0195 .0230 10 5 390 ---- .0705B .0335A .0335A .0695 +.0305 .0390 1 10 395 ---- .1055B .0545A .0545A .1050 +.0430 .0620 400 ---- .1485B .0830A .0830A .1465 +.0535 .0930 405 ---- .1550B .1190A .1190A .1920 +.0605 .1315 410 ---- ---- ---- ---- .2400 +.0660 .1740 415 ---- ---- ---- ---- .2890 +.0685 .2205 420 ---- .2850B .2545A .2545A .3385 +.0700 .2685 425 ---- ---- ---- ---- .3880 +.0705 .3175 430 ---- ---- ---- ---- .4380 +.0710 .3670 435 ---- ---- ---- ---- .4880 +.0715 .4165 440 ---- ---- ---- ---- .5380 +.0715 .4665 445 ---- ---- ---- ---- .5880 +.0715 .5165 450 ---- ---- ---- ---- .6375 +.0715 .5660 455 ---- ---- ---- ---- .6875 +.0715 .6160 460 ---- ---- ---- ---- .7375 +.0715 .6660 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 15 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6125 -.0715 .6840 330 ---- ---- ---- ---- .5625 -.0715 .6340 335 ---- ---- ---- ---- .5125 -.0715 .5840 340 ---- ---- ---- ---- .4625 -.0715 .5340 345 ---- ---- ---- ---- .4130 -.0710 .4840 350 ---- ---- ---- ---- .3635 -.0710 .4345 355 ---- ---- ---- ---- .3145 -.0705 .3850 360 ---- ---- .2635A .2635A .2660 -.0700 .3360 365 ---- ---- ---- ---- .2185 -.0690 .2875 370 ---- .2530B .1715A .1715A .1735 -.0670 .2405 375 ---- ---- .1355A .1355A .1320 -.0635 .1955 380 ---- .1630B .0945A .0945A .0955 -.0575 .1530 385 ---- .1230B .0625A .1230B .0655 -.0495 .1150 1 390 ---- .0885B .0400A .0885B .0420 -.0400 .0820 395 ---- .0610B .0245A .0600B .0260 -.0295 .0555 400 ---- .0395B .0150A .0380B .0150 -.0210 .0360 405 ---- .0240B .0095A .0240B .0085 -.0135 .0220 410 ---- .0140B .0060A .0140B .0055 -.0080 .0135 415 ---- ---- .0040A .0040A .0035 -.0050 .0085 420 ---- ---- .0025A .0025A .0025 -.0025 .0050 425 ---- ---- .0020A .0020A .0015 -.0020 .0035 10 430 ---- ---- .0020A .0020A .0010 -.0015 .0025 435 ---- ---- ---- ---- .0010 -.0005 .0015 11 440 ---- ---- ---- ---- .0005 -.0010 .0015 10 445 ---- ---- ---- ---- .0005 -.0005 .0010 1 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 2 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0010 .0005 355 ---- ---- ---- ---- .0020 +.0005 .0015 360 ---- .0030B ---- .0030B .0035 +.0010 .0025 365 ---- .0060B ---- .0060B .0065 +.0025 .0040 370 ---- .0110B .0065A .0065A .0115 +.0045 .0070 1 375 ---- .0195B .0105A .0105A .0195 +.0080 .0115 1 380 ---- .0330B .0170A .0170A .0330 +.0140 .0190 385 ---- .0530B .0270A .0270A .0530 +.0220 .0310 10 390 ---- .0800B .0425A .0425A .0795 +.0315 .0480 395 ---- .1140B .0640A .0640A .1135 +.0420 .0715 400 ---- .1535B .0920A .0920A .1525 +.0505 .1020 10 405 ---- .1600B .1265A .1265A .1960 +.0580 .1380 410 ---- ---- ---- ---- .2425 +.0630 .1795 415 ---- ---- ---- ---- .2905 +.0665 .2240 420 ---- .3330B .2570A .2570A .3395 +.0685 .2710 425 ---- ---- ---- ---- .3890 +.0700 .3190 430 ---- ---- .3535A .3535A .4385 +.0705 .3680 435 ---- ---- ---- ---- .4880 +.0705 .4175 440 ---- ---- ---- ---- .5380 +.0710 .4670 445 ---- ---- ---- ---- .5875 +.0710 .5165 450 ---- ---- ---- ---- .6375 +.0710 .5665 455 ---- ---- ---- ---- .6875 +.0710 .6165 460 ---- ---- ---- ---- .7375 +.0710 .6665 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6130 -.0710 .6840 330 ---- ---- ---- ---- .5630 -.0710 .6340 335 ---- ---- ---- ---- .5135 -.0710 .5845 340 ---- ---- ---- ---- .4640 -.0710 .5350 345 ---- ---- ---- ---- .4150 -.0705 .4855 350 ---- .4430B .3640A .3640A .3665 -.0700 .4365 355 ---- ---- ---- ---- .3190 -.0690 .3880 360 ---- .3535B .2705A .2705A .2735 -.0670 .3405 365 ---- ---- ---- ---- .2295 -.0645 .2940 370 ---- .2615B .1855A .1855A .1880 -.0620 .2500 375 ---- ---- .1480A .1480A .1505 -.0575 .2080 380 ---- .1780B .1150A .1780B .1170 -.0520 .1690 385 ---- .1415B .0865A .1415B .0885 -.0455 .1340 390 ---- .1095B .0630A .1095B .0645 -.0385 .1030 10 395 ---- .0830B .0445A .0815B .0460 -.0310 .0770 400 ---- .0605B .0310A .0605B .0315 -.0245 .0560 405 ---- .0430B .0210A .0430B .0215 -.0185 .0400 410 ---- .0295B .0145A .0295B .0145 -.0130 .0275 415 ---- .0200B .0100A .0200B .0095 -.0095 .0190 420 ---- ---- .0070A .0070A .0065 -.0065 .0130 425 ---- ---- .0050A .0050A .0040 -.0050 .0090 430 ---- ---- .0035A .0035A .0030 -.0030 .0060 435 ---- ---- .0025A .0025A .0020 -.0020 .0040 440 ---- ---- .0020A .0020A .0010 -.0020 .0030 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0020 +.0005 .0015 345 ---- ---- ---- ---- .0030 +.0005 .0025 350 ---- .0040B ---- .0040B .0045 +.0015 .0030 355 ---- .0065B ---- .0065B .0070 +.0020 .0050 360 ---- .0105B ---- .0105B .0115 +.0045 .0070 365 ---- .0165B .0105A .0105A .0175 +.0065 .0110 370 ---- .0255B .0150A .0150A .0260 +.0095 .0165 375 ---- .0375B .0220A .0220A .0380 +.0140 .0240 380 ---- .0545B .0320A .0320A .0545 +.0195 .0350 10 385 ---- .0760B .0455A .0455A .0760 +.0260 .0500 390 ---- .1020B .0635A .0635A .1020 +.0330 .0690 395 .1095 .1335B .0860A .1335B .1330 +.0400 10 .0930 400 ---- .1685B .1135A .1135A .1690 +.0470 .1220 405 ---- .2040B .1455A .1455A .2085 +.0530 .1555 410 .2155 .2155 .1820A .1970A .2515 +.0580 1 .1935 415 ---- ---- ---- ---- .2965 +.0620 .2345 420 ---- .3450B .2665A .3450B .3435 +.0650 .2785 425 ---- ---- ---- ---- .3910 +.0670 .3240 430 ---- .4420B .3585A .4420B .4395 +.0680 .3715 435 ---- ---- ---- ---- .4885 +.0690 .4195 440 ---- .4785B .4545A .4785B .5380 +.0695 .4685 445 ---- ---- ---- ---- .5875 +.0700 .5175 450 ---- ---- ---- ---- .6375 +.0705 .5670 455 ---- ---- ---- ---- .6875 +.0710 .6165 460 ---- ---- ---- ---- .7375 +.0715 .6660 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6125 -.0715 .6840 330 ---- ---- ---- ---- .5625 -.0715 .6340 335 ---- ---- ---- ---- .5130 -.0710 .5840 340 ---- ---- ---- ---- .4630 -.0710 .5340 345 ---- ---- ---- ---- .4140 -.0705 .4845 350 ---- ---- .3625A .3625A .3650 -.0700 .4350 355 ---- ---- ---- ---- .3165 -.0700 .3865 360 ---- .3510B .2665A .2665A .2690 -.0690 .3380 365 ---- ---- .2580A .2580A .2230 -.0675 .2905 370 ---- .2560B .1780A .1780A .1800 -.0645 .2445 375 ---- ---- .1385A .1385A .1405 -.0600 .2005 380 ---- .1695B .1045A .1045A .1055 -.0550 .1605 385 ---- .1310B .0750A .1310B .0765 -.0475 .1240 1 1 390 ---- .0980B .0520A .0980B .0525 -.0400 .0925 395 ---- .0715B .0345A .0705B .0345 -.0310 .0655 400 ---- .0495B .0225A .0490B .0220 -.0235 .0455 2 405 ---- .0330B .0145A .0320B .0140 -.0160 .0300 410 ---- .0210B .0095A .0205B .0090 -.0105 .0195 415 ---- .0130B .0060A .0060A .0055 -.0070 .0125 420 ---- ---- .0040A .0040A .0035 -.0050 .0085 425 ---- ---- .0030A .0030A .0025 -.0030 .0055 430 ---- ---- .0025A .0025A .0015 -.0020 .0035 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- .0020B ---- .0020B .0025 +.0010 .0015 355 ---- .0035B ---- .0035B .0040 +.0015 .0025 360 ---- .0060B ---- .0060B .0065 +.0020 .0045 365 ---- .0105B ---- .0105B .0110 +.0040 .0070 370 ---- .0170B .0105A .0105A .0175 +.0065 .0110 4 375 ---- .0275B .0155A .0155A .0280 +.0110 .0170 380 ---- .0430B .0235A .0235A .0435 +.0170 .0265 385 ---- .0635B .0355A .0355A .0640 +.0235 .0405 390 ---- .0905B .0520A .0520A .0900 +.0315 .0585 395 ---- .1230B .0745A .0745A .1220 +.0405 .0815 400 ---- .1605B .1020A .1020A .1595 +.0485 .1110 405 ---- .1960B .1355A .1930B .2010 +.0550 .1460 410 ---- .2010B ---- ---- .2460 +.0610 .1850 415 ---- ---- ---- ---- .2925 +.0640 .2285 420 ---- .3425B .2610A .2610A .3405 +.0665 .2740 425 ---- ---- ---- ---- .3895 +.0685 .3210 430 ---- .4005B .3555A .3555A .4385 +.0690 .3695 435 ---- ---- ---- ---- .4880 +.0700 .4180 440 ---- ---- ---- ---- .5375 +.0700 .4675 445 ---- ---- ---- ---- .5875 +.0705 .5170 450 ---- ---- ---- ---- .6375 +.0710 .5665 455 ---- ---- ---- ---- .6875 +.0710 .6165 460 ---- ---- ---- ---- .7375 +.0715 .6660 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6125 -.0715 .6840 330 ---- ---- ---- ---- .5625 -.0715 .6340 335 ---- ---- ---- ---- .5130 -.0710 .5840 340 ---- ---- ---- ---- .4635 -.0710 .5345 345 ---- ---- ---- ---- .4145 -.0705 .4850 350 ---- ---- .3635A .3635A .3655 -.0705 .4360 355 ---- ---- ---- ---- .3175 -.0695 .3870 360 ---- .3520B .2685A .2685A .2710 -.0680 .3390 365 ---- ---- .2665A .2665A .2260 -.0665 .2925 370 ---- .2585B .1825A .1825A .1840 -.0630 .2470 375 ---- ---- .1440A .1440A .1455 -.0590 .2045 380 ---- .1740B .1100A .1740B .1115 -.0535 .1650 385 ---- .1365B .0805A .1365B .0825 -.0465 .1290 390 ---- .1035B .0575A .1035B .0590 -.0390 .0980 395 ---- .0780B .0400A .0770B .0405 -.0315 .0720 400 ---- .0555B .0270A .0545B .0275 -.0235 .0510 405 ---- .0385B .0180A .0380B .0180 -.0170 .0350 10 410 ---- .0255B .0120A .0255B .0115 -.0125 .0240 10 415 ---- .0165B .0080A .0165B .0075 -.0085 .0160 1 1 420 ---- ---- .0055A .0055A .0050 -.0060 .0110 425 ---- ---- .0040A .0040A .0030 -.0040 .0070 430 ---- ---- .0030A .0030A .0020 -.0030 .0050 435 ---- ---- .0025A .0025A .0015 -.0015 .0030 440 ---- ---- ---- ---- .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 21 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 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0025 +.0010 .0015 350 ---- ---- ---- ---- .0035 +.0010 .0025 355 ---- .0050B ---- .0050B .0055 +.0015 .0040 360 ---- .0080B ---- .0080B .0090 +.0035 .0055 365 ---- .0135B .0085A .0085A .0140 +.0050 .0090 370 ---- .0210B .0125A .0125A .0220 +.0085 .0135 375 ---- .0325B .0190A .0190A .0330 +.0125 .0205 380 ---- .0490B .0280A .0280A .0490 +.0180 .0310 385 ---- .0700B .0410A .0410A .0700 +.0245 .0455 390 ---- .0965B .0580A .0580A .0965 +.0325 .0640 395 ---- .1285B .0805A .0805A .1280 +.0400 .0880 400 ---- .1645B .1080A .1080A .1645 +.0475 .1170 405 ---- .2010B .1410A .2000B .2050 +.0540 .1510 410 ---- .2075B ---- ---- .2485 +.0590 .1895 415 ---- ---- ---- ---- .2945 +.0625 .2320 420 ---- .3435B .2640A .2640A .3420 +.0655 .2765 425 ---- ---- ---- ---- .3900 +.0675 .3225 430 ---- .4280B .3570A .4280B .4390 +.0690 .3700 435 ---- ---- ---- ---- .4885 +.0700 .4185 440 ---- ---- .4540A .4540A .5380 +.0705 .4675 445 ---- ---- ---- ---- .5875 +.0705 .5170 450 ---- ---- ---- ---- .6375 +.0710 .5665 455 ---- ---- ---- ---- .6875 +.0715 .6160 460 ---- ---- ---- ---- .7375 +.0715 .6660 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6130 -.0715 .6845 330 ---- ---- ---- ---- .5635 -.0710 .6345 335 ---- ---- ---- ---- .5145 -.0705 .5850 340 ---- ---- .4635A .4635A .4655 -.0705 .5360 345 ---- ---- ---- ---- .4175 -.0695 .4870 350 ---- .4520B .3675A .3675A .3705 -.0680 .4385 355 ---- ---- ---- ---- .3240 -.0670 .3910 360 ---- .3570B .2775A .3570B .2800 -.0645 .3445 365 ---- ---- ---- ---- .2380 -.0620 .3000 370 ---- .2685B .1965A .2685B .1985 -.0590 .2575 375 ---- ---- .1600A .1600A .1630 -.0545 .2175 380 ---- .1885B .1280A .1885B .1305 -.0500 .1805 385 ---- .1535B .0995A .1535B .1025 -.0440 .1465 390 ---- .1225B .0760A .1225B .0785 -.0385 .1170 395 ---- .0975B .0570A .0975B .0585 -.0325 .0910 400 ---- .0745B .0415A .0735B .0430 -.0265 .0695 405 ---- .0560B .0300A .0550B .0310 -.0210 .0520 410 ---- .0410B .0215A .0410B .0220 -.0160 .0380 415 ---- .0295B .0155A .0295B .0155 -.0120 .0275 420 ---- .0210B .0110A .0210B .0110 -.0090 .0200 425 ---- .0150B .0080A .0080A .0080 -.0065 .0145 430 ---- .0105B .0060A .0060A .0055 -.0045 .0100 435 ---- ---- .0045A .0045A .0040 -.0035 .0075 440 ---- ---- .0035A .0035A .0030 -.0025 .0055 445 ---- ---- .0025A .0025A .0020 -.0020 .0040 450 ---- ---- .0020A .0020A .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 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 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 +.0005 .0020 340 ---- ---- ---- ---- .0040 +.0010 .0030 345 ---- .0050B ---- .0050B .0060 +.0020 .0040 350 ---- .0075B ---- .0075B .0085 +.0030 .0055 355 ---- .0115B ---- .0115B .0125 +.0045 .0080 360 ---- .0175B ---- .0175B .0180 +.0065 .0115 365 ---- .0255B .0160A .0160A .0260 +.0090 .0170 370 ---- .0360B .0225A .0225A .0365 +.0125 .0240 375 ---- .0500B .0315A .0315A .0505 +.0165 .0340 380 ---- .0675B .0430A .0430A .0680 +.0215 .0465 385 ---- .0895B .0580A .0580A .0900 +.0270 .0630 390 ---- .1160B .0770A .0770A .1155 +.0325 .0830 395 ---- .1465B .1000A .1000A .1460 +.0390 .1070 400 ---- .1810B .1270A .1270A .1800 +.0445 .1355 405 ---- .2025B .1580A .2025B .2180 +.0505 .1675 410 ---- .2245B .1935A .2240B .2590 +.0550 .2040 415 ---- ---- ---- ---- .3025 +.0595 .2430 420 ---- .3490B .2745A .3490B .3480 +.0630 .2850 425 ---- ---- ---- ---- .3945 +.0650 .3295 430 ---- .4440B .3630A .4440B .4420 +.0665 .3755 435 ---- ---- ---- ---- .4905 +.0680 .4225 440 ---- .5410B .4575A .5410B .5395 +.0695 .4700 445 ---- ---- ---- ---- .5885 +.0700 .5185 450 ---- ---- .5545A .5545A .6380 +.0705 .5675 455 ---- ---- ---- ---- .6875 +.0705 .6170 460 ---- ---- ---- ---- .7375 +.0710 .6665 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6125 -.0715 .6840 330 ---- ---- ---- ---- .5630 -.0710 .6340 335 ---- ---- ---- ---- .5135 -.0710 .5845 340 ---- ---- ---- ---- .4640 -.0710 .5350 345 ---- ---- ---- ---- .4155 -.0705 .4860 350 ---- .4505B .3650A .3650A .3670 -.0700 .4370 355 ---- ---- ---- ---- .3200 -.0685 .3885 360 ---- .3540B .2720A .2720A .2745 -.0670 .3415 365 ---- ---- .2730A .2730A .2310 -.0645 .2955 370 ---- .2625B .1880A .2625B .1900 -.0610 .2510 375 ---- ---- .1505A .1505A .1530 -.0570 .2100 380 ---- .1795B .1180A .1795B .1200 -.0515 .1715 385 ---- .1435B .0890A .1435B .0915 -.0455 .1370 390 ---- .1115B .0655A .1115B .0675 -.0385 .1060 395 ---- .0865B .0470A .0865B .0485 -.0315 .0800 400 ---- .0640B .0330A .0640B .0340 -.0245 .0585 405 ---- .0460B .0225A .0455B .0235 -.0190 .0425 410 ---- .0320B .0155A .0315B .0155 -.0145 .0300 415 ---- .0220B .0105A .0105A .0105 -.0105 .0210 420 ---- .0150B .0075A .0150B .0070 -.0070 .0140 425 ---- ---- .0055A .0055A .0045 -.0055 .0100 430 ---- ---- .0040A .0040A .0030 -.0035 .0065 435 ---- ---- .0030A .0030A .0020 -.0025 .0045 440 ---- ---- .0025A .0025A .0015 -.0020 .0035 445 ---- ---- .0020A .0020A .0010 -.0015 .0025 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0035 +.0010 .0025 350 ---- .0045B ---- .0045B .0055 +.0020 .0035 355 ---- .0075B ---- .0075B .0085 +.0030 .0055 360 ---- .0120B ---- .0120B .0125 +.0045 .0080 365 ---- .0185B .0115A .0115A .0190 +.0070 .0120 370 ---- .0275B .0165A .0165A .0280 +.0100 .0180 375 ---- .0400B .0240A .0240A .0405 +.0140 .0265 380 ---- .0570B .0345A .0345A .0575 +.0195 .0380 385 ---- .0785B .0485A .0485A .0790 +.0260 .0530 390 ---- .1050B .0665A .0665A .1050 +.0325 .0725 395 ---- .1360B .0890A .0890A .1355 +.0395 .0960 400 ---- .1705B .1165A .1165A .1710 +.0465 .1245 405 ---- .2060B .1480A .2035B .2105 +.0525 .1580 410 ---- .2170B .1845A .1845A .2525 +.0570 .1955 415 ---- .2540B ---- ---- .2975 +.0610 .2365 420 ---- .3455B .2680A .3455B .3435 +.0640 .2795 425 ---- ---- ---- ---- .3915 +.0665 .3250 430 ---- .4420B .3595A .4420B .4400 +.0680 .3720 435 ---- ---- ---- ---- .4890 +.0690 .4200 440 ---- .4925B .4555A .4925B .5380 +.0695 .4685 445 ---- ---- ---- ---- .5880 +.0705 .5175 450 ---- ---- ---- ---- .6375 +.0705 .5670 455 ---- ---- ---- ---- .6875 +.0710 .6165 460 ---- ---- ---- ---- .7375 +.0715 .6660 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 315 ---- ---- ---- ---- .7125 -.0715 .7840 320 ---- ---- ---- ---- .6625 -.0715 .7340 325 ---- ---- ---- ---- .6130 -.0710 .6840 330 ---- ---- ---- ---- .5630 -.0715 .6345 335 ---- ---- ---- ---- .5140 -.0705 .5845 340 ---- ---- .4630A .4630A .4650 -.0705 .5355 345 ---- ---- .4210A .4210A .4165 -.0700 .4865 350 ---- .4510B .3660A .3660A .3685 -.0695 .4380 355 ---- ---- .3265A .3265A .3220 -.0680 .3900 360 ---- .3555B .2750A .2750A .2775 -.0655 .3430 365 ---- ---- .2385A .2385A .2345 -.0630 .2975 370 ---- .2655B .1920A .2655B .1945 -.0595 .2540 375 ---- ---- .1555A .1555A .1575 -.0560 .2135 380 ---- .1840B .1230A .1840B .1245 -.0515 .1760 385 ---- .1485B .0940A .1485B .0965 -.0455 .1420 390 ---- .1170B .0705A .1170B .0725 -.0390 .1115 395 ---- .0915B .0515A .0905B .0530 -.0325 .0855 400 ---- .0690B .0370A .0690B .0380 -.0260 .0640 405 ---- .0505B .0260A .0505B .0270 -.0200 .0470 410 ---- .0365B .0185A .0360B .0185 -.0155 .0340 415 ---- .0255B .0130A .0255B .0125 -.0115 .0240 420 ---- .0180B .0090A .0180B .0085 -.0085 .0170 425 ---- ---- .0065A .0065A .0060 -.0060 .0120 430 ---- ---- .0045A .0045A .0040 -.0040 .0080 435 ---- ---- .0035A .0035A .0030 -.0025 .0055 440 ---- ---- .0030A .0030A .0020 -.0020 .0040 445 ---- ---- .0025A .0025A .0015 -.0015 .0030 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0030 +.0010 .0020 345 ---- ---- ---- ---- .0045 +.0010 .0035 350 ---- .0060B ---- .0060B .0070 +.0025 .0045 355 ---- .0095B ---- .0095B .0105 +.0035 .0070 360 ---- .0145B .0095A .0095A .0155 +.0055 .0100 365 ---- .0215B .0135A .0135A .0225 +.0080 .0145 370 ---- .0315B .0195A .0195A .0320 +.0115 .0205 375 ---- .0450B .0275A .0275A .0450 +.0150 .0300 380 ---- .0625B .0385A .0385A .0625 +.0205 .0420 385 ---- .0840B .0530A .0530A .0840 +.0260 .0580 390 ---- .1100B .0715A .0715A .1100 +.0325 .0775 395 ---- .1410B .0945A .0945A .1405 +.0390 .1015 400 ---- .1760B .1215A .1215A .1755 +.0455 .1300 405 ---- .2095B .1530A .2090B .2140 +.0515 .1625 410 ---- .2515B .1885A .1885A .2555 +.0560 .1995 415 ---- .2955B ---- .2945B .2995 +.0600 .2395 420 ---- .3470B .2710A .2710A .3455 +.0630 .2825 425 ---- .3885B ---- .3875B .3925 +.0655 .3270 430 ---- .4430B .3610A .3610A .4405 +.0670 .3735 435 ---- ---- ---- ---- .4895 +.0685 .4210 440 ---- .5055B .4560A .5055B .5385 +.0695 .4690 445 ---- ---- ---- ---- .5880 +.0700 .5180 450 ---- ---- ---- ---- .6375 +.0700 .5675 455 ---- ---- ---- ---- .6875 +.0710 .6165 460 ---- ---- ---- ---- .7375 +.0710 .6665 465 ---- ---- ---- ---- .7875 +.0715 .7160 470 ---- ---- ---- ---- .8375 +.0715 .7660 475 ---- ---- ---- ---- .8875 +.0715 .8160 480 ---- ---- ---- ---- .9375 +.0715 .8660 485 ---- ---- ---- ---- .9875 +.0715 .9160 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 495 ---- ---- ---- ---- 1.0875 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 -.0715 3.6840 050 ---- ---- ---- ---- 3.3625 -.0715 3.4340 075 ---- ---- ---- ---- 3.1125 -.0715 3.1840 100 ---- ---- ---- ---- 2.8625 -.0715 2.9340 125 ---- ---- ---- ---- 2.6125 -.0715 2.6840 150 ---- ---- ---- ---- 2.3625 -.0715 2.4340 175 ---- ---- ---- ---- 2.1125 -.0715 2.1840 200 ---- ---- ---- ---- 1.8625 -.0715 1.9340 220 ---- ---- ---- ---- 1.6625 -.0715 1.7340 225 ---- ---- ---- ---- 1.6125 -.0715 1.6840 230 ---- ---- ---- ---- 1.5625 -.0715 1.6340 235 ---- ---- ---- ---- 1.5125 -.0715 1.5840 240 ---- ---- ---- ---- 1.4625 -.0715 1.5340 245 ---- ---- ---- ---- 1.4125 -.0715 1.4840 250 ---- ---- ---- ---- 1.3625 -.0715 1.4340 255 ---- ---- ---- ---- 1.3125 -.0715 1.3840 260 ---- ---- ---- ---- 1.2625 -.0715 1.3340 1 265 ---- ---- ---- ---- 1.2125 -.0715 1.2840 270 ---- ---- ---- ---- 1.1625 -.0715 1.2340 275 ---- ---- ---- ---- 1.1125 -.0715 1.1840 280 ---- ---- ---- ---- 1.0625 -.0715 1.1340 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 295 ---- ---- ---- ---- .9125 -.0715 .9840 300 ---- ---- ---- ---- .8625 -.0715 .9340 305 ---- ---- ---- ---- .8125 -.0715 .8840 310 ---- ---- ---- ---- .7625 -.0715 .8340 1 315 ---- ---- ---- ---- .7125 -.0720 .7845 320 ---- ---- ---- ---- .6630 -.0715 .7345 1 325 ---- ---- ---- ---- .6130 -.0715 .6845 42 330 ---- ---- ---- ---- .5635 -.0715 .6350 3 335 ---- ---- ---- ---- .5140 -.0715 .5855 340 ---- ---- .4625A .4625A .4650 -.0710 .5360 2 345 ---- ---- ---- ---- .4165 -.0705 .4870 350 ---- .4520B .3660A .3660A .3690 -.0695 .4385 4 355 ---- ---- ---- ---- .3230 -.0675 .3905 10 360 ---- .3570B .2755A .2755A .2780 -.0660 .3440 3 365 ---- ---- .2385A .2385A .2355 -.0635 .2990 1 9 366 ---- ---- .2310A .2310A .2275 -.0625 .2900 367 ---- ---- .2230A .2230A .2195 -.0620 .2815 368 ---- ---- .2160A .2160A .2115 -.0615 .2730 369 ---- ---- .2070A .2070A .2040 -.0605 .2645 370 ---- .2675B .1935A .1935A .1960 -.0600 .2560 14 371 ---- .2485B .1860A .2485B .1885 -.0590 .2475 372 ---- .2465B .1785A .2465B .1810 -.0585 .2395 373 ---- .2365B .1710A .2365B .1740 -.0575 .2315 374 ---- .2285B .1640A .2255B .1665 -.0570 .2235 2 375 ---- .2200B .1570A .2195B .1595 -.0560 .2155 3 376 ---- .2125B .1500A .2125B .1530 -.0550 .2080 377 ---- .2060B .1435A .2060B .1465 -.0535 .2000 378 ---- .1965B .1370A .1370A .1400 -.0525 .1925 379 ---- .1915B .1310A .1310A .1335 -.0520 .1855 1 380 ---- .1875B .1245A .1245A .1275 -.0505 .1780 12 381 ---- .1800B .1185A .1185A .1215 -.0495 .1710 1 1 382 ---- .1725B .1130A .1130A .1155 -.0485 .1640 1 383 ---- .1655B .1075A .1075A .1100 -.0470 .1570 1 1 384 ---- .1590B .1010A .1010A .1045 -.0460 .1505 1 11 385 ---- .1520B .0960A .0960A .0995 -.0445 .1440 1 333 386 ---- .1455B .0905A .0905A .0940 -.0440 1 .1380 1 67 387 ---- .1395B .0860A .0860A .0895 -.0425 38 .1320 31 388 .0860 .1335B .0810A .0945B .0845 -.0415 5 .1260 32 108 389 ---- .1275B .0765A .0765A .0800 -.0400 .1200 4 390 .0925 .1215B .0720A .0790B .0755 -.0390 5 .1145 1 157 391 ---- .1160B .0685A .0685A .0710 -.0380 .1090 10 392 ---- .1105B .0645A .0645A .0670 -.0365 4 .1035 34 198 393 ---- .1050B .0610A .0610A .0630 -.0355 .0985 101 394 ---- .0995B .0570A .0570A .0590 -.0345 .0935 16 21 395 .0605 .0945B .0535A .0585B .0555 -.0330 2 .0885 5 156 396 .0555 .0895B .0505A .0545A .0520 -.0320 2 .0840 83 397 ---- .0850B .0475A .0475A .0490 -.0300 .0790 30 398 ---- .0805B .0445A .0805B .0460 -.0285 .0745 10 43 399 ---- .0760B .0415A .0760B .0430 -.0275 .0705 1 73 400 .0550 .0720B .0390A .0575B .0405 -.0260 1 .0665 8 777 401 ---- .0680B .0365A .0680B .0380 -.0245 .0625 6 402 ---- .0640B .0340A .0640B .0355 -.0235 .0590 49 403 ---- .0605B .0320A .0605B .0330 -.0225 .0555 30 404 ---- .0570B .0300A .0570B .0310 -.0215 .0525 209 405 .0350 .0540B .0280A .0280A .0290 -.0205 22 .0495 12 395 406 ---- .0500B .0260A .0500B .0270 -.0195 10 .0465 30 407 ---- .0470B .0245A .0470B .0250 -.0185 4 .0435 6 95 408 ---- .0445B .0225A .0445B .0235 -.0175 .0410 204 409 ---- .0415B .0210A .0415B .0220 -.0165 .0385 30 410 .0200 .0390B .0200 .0230B .0200 -.0160 20 .0360 25 399 411 ---- .0365B .0185A .0365B .0190 -.0150 .0340 1 397 412 ---- .0340B .0170A .0340B .0175 -.0145 .0320 4 131 413 ---- .0320B .0160A .0320B .0160 -.0140 .0300 2 38 414 ---- .0300B .0150A .0300B .0150 -.0130 .0280 62 415 .0140 .0280B .0135 .0145B .0140 -.0120 16 .0260 4 768 416 ---- .0260B .0130A .0260B .0130 -.0115 .0245 75 417 ---- .0240B .0120A .0240B .0120 -.0110 .0230 63 418 .0135 .0225B .0110A .0140B .0110 -.0100 5 .0210 37 419 ---- .0210B .0105A .0210B .0105 -.0095 .0200 10 43 420 ---- .0200B .0100A .0200B .0100 -.0085 .0185 1216 421 ---- .0185B .0090A .0185B .0090 -.0085 .0175 31 422 ---- .0175B .0085A .0175B .0085 -.0075 .0160 31 423 ---- .0160B .0080A .0160B .0080 -.0070 .0150 1 502 424 ---- .0150B .0075A .0150B .0075 -.0065 .0140 12 425 .0120 .0140B .0070A .0125B .0070 -.0060 4 .0130 27 2325 426 ---- .0130B .0065A .0130B .0065 -.0060 .0125 1 11 427 ---- .0120B .0060A .0120B .0060 -.0055 .0115 24 428 ---- .0115B .0060A .0115B .0060 -.0045 .0105 17 429 ---- .0105B .0055A .0105B .0055 -.0045 .0100 64 430 ---- ---- .0050A .0050A .0050 -.0045 .0095 381 431 ---- .0090B .0050A .0090B .0050 -.0035 .0085 21 432 ---- .0085B .0045A .0085B .0045 -.0035 .0080 11 433 ---- .0080B .0040A .0080B .0040 -.0035 .0075 11 434 ---- ---- .0040A .0040A .0040 -.0030 .0070 4 435 ---- ---- .0035A .0035A .0035 -.0030 1 .0065 276 436 ---- ---- .0035A .0035A .0035 -.0025 .0060 10 440 .0030 .0030 .0030 .0030 .0030 -.0020 1 .0050 2 557 445 ---- ---- .0020A .0020A .0020 -.0015 .0035 90 450 ---- ---- .0020A .0020A .0015 -.0010 .0025 2572 455 ---- ---- .0015A .0015A .0010 -.0010 .0020 152 460 .0010 .0010 .0010 .0010 .0010 -.0010 12 .0020 617 465 ---- ---- .0010A .0010A .0005 -.0010 .0015 243 470 ---- ---- .0010A .0010A .0005 -.0010 .0015 38 475 ---- ---- .0010A .0010A .0005 -.0010 .0015 3228 480 ---- ---- ---- ---- .0005 -.0005 .0010 3 1000 485 ---- ---- ---- ---- .0005 -.0005 .0010 741 490 ---- ---- ---- ---- .0005 -.0005 .0010 367 495 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 27 500 .0005 .0005 .0005 .0005 .0005 -.0005 4 .0010 1831 505 ---- ---- ---- ---- .0005 -.0005 .0010 49 510 ---- ---- ---- ---- .0005 -.0005 .0010 237 515 ---- ---- ---- ---- .0005 -.0005 .0010 121 520 ---- ---- ---- ---- .0005 -.0005 .0010 65 525 ---- ---- ---- ---- .0005 -.0005 .0010 691 530 ---- ---- ---- ---- .0005 UNCH .0005 10 535 ---- ---- ---- ---- .0005 UNCH .0005 605 540 ---- ---- ---- ---- .0005 UNCH .0005 141 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 1392 555 ---- ---- ---- ---- .0005 UNCH .0005 23 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 6 570 ---- ---- ---- ---- .0005 UNCH .0005 11 575 ---- ---- ---- ---- .0005 UNCH .0005 23 580 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 10 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 -.0715 3.6840 050 ---- ---- ---- ---- 3.3625 -.0715 3.4340 075 ---- ---- ---- ---- 3.1125 -.0715 3.1840 100 ---- ---- ---- ---- 2.8625 -.0715 2.9340 125 ---- ---- ---- ---- 2.6125 -.0715 2.6840 150 ---- ---- ---- ---- 2.3625 -.0715 2.4340 175 ---- ---- ---- ---- 2.1125 -.0715 2.1840 200 ---- ---- ---- ---- 1.8625 -.0715 1.9340 220 ---- ---- ---- ---- 1.6625 -.0715 1.7340 225 ---- ---- ---- ---- 1.6125 -.0715 1.6840 230 ---- ---- ---- ---- 1.5625 -.0715 1.6340 235 ---- ---- ---- ---- 1.5125 -.0715 1.5840 240 ---- ---- ---- ---- 1.4625 -.0715 1.5340 245 ---- ---- ---- ---- 1.4125 -.0715 1.4840 250 ---- ---- ---- ---- 1.3625 -.0715 1.4340 255 ---- ---- ---- ---- 1.3125 -.0715 1.3840 260 ---- ---- ---- ---- 1.2625 -.0715 1.3340 265 ---- ---- ---- ---- 1.2125 -.0715 1.2840 270 ---- ---- ---- ---- 1.1625 -.0715 1.2340 275 ---- ---- ---- ---- 1.1125 -.0715 1.1840 280 ---- ---- ---- ---- 1.0625 -.0715 1.1340 285 ---- ---- ---- ---- 1.0125 -.0715 1.0840 290 ---- ---- ---- ---- .9625 -.0715 1.0340 1 295 ---- ---- ---- ---- .9130 -.0710 .9840 300 ---- ---- ---- ---- .8630 -.0715 .9345 1 305 ---- ---- ---- ---- .8135 -.0710 .8845 310 ---- ---- ---- ---- .7645 -.0705 .8350 2 315 ---- ---- ---- ---- .7150 -.0710 .7860 320 ---- ---- .6645A .6645A .6665 -.0705 .7370 1 325 ---- ---- ---- ---- .6185 -.0695 .6880 330 ---- .6540B .5690A .5690A .5710 -.0690 .6400 1 335 ---- ---- ---- ---- .5245 -.0680 .5925 340 ---- .5595B .4770A .4770A .4790 -.0670 .5460 7 345 ---- ---- ---- ---- .4350 -.0655 .5005 66 350 ---- .4685B .3905A .3905A .3925 -.0635 .4560 35 355 ---- ---- .3545A .3545A .3515 -.0615 .4130 2 360 ---- .3835B .3105A .3105A .3130 -.0590 .3720 9 365 ---- .3370B .2735A .3365B .2765 -.0560 .3325 3 366 ---- .3290B .2660A .3290B .2695 -.0550 .3245 367 ---- .3230B .2590A .3230B .2625 -.0545 .3170 368 ---- .3135B .2525A .3135B .2555 -.0540 .3095 1 369 ---- .3075B .2455A .3075B .2485 -.0535 .3020 370 ---- .3045B .2390A .3045B .2420 -.0525 .2945 2 371 ---- .2970B .2320A .2320A .2355 -.0520 .2875 1 372 ---- .2895B .2255A .2895B .2290 -.0510 .2800 373 ---- .2825B .2195A .2825B .2225 -.0505 .2730 374 ---- .2755B .2130A .2755B .2165 -.0495 .2660 375 ---- .2680B .2070A .2680B .2105 -.0485 .2590 2 376 ---- .2610B .2010A .2610B .2040 -.0485 .2525 377 ---- .2545B .1950A .2545B .1985 -.0470 .2455 378 ---- .2475B .1890A .2475B .1925 -.0465 .2390 379 ---- .2410B .1835A .2410B .1870 -.0455 .2325 380 ---- .2345B .1775A .1775A .1810 -.0450 .2260 27 381 ---- .2280B .1720A .2280B .1755 -.0440 .2195 1 382 ---- .2215B .1670A .2215B .1705 -.0430 .2135 1 383 ---- .2155B .1615A .1615A .1650 -.0425 .2075 384 ---- .2095B .1565A .1565A .1600 -.0415 .2015 385 ---- .2035B .1515A .1515A .1550 -.0405 .1955 131 386 ---- .1980B .1460A .1460A .1500 -.0400 .1900 387 ---- .1920B .1415A .1415A .1450 -.0395 .1845 11 388 ---- .1865B .1365A .1365A .1400 -.0390 .1790 1 1 389 ---- .1810B .1320A .1320A .1355 -.0380 .1735 73 390 ---- .1755B .1275A .1275A .1310 -.0370 1 .1680 1 15 391 ---- .1700B .1235A .1235A .1265 -.0365 .1630 1 10 392 ---- .1645B .1190A .1190A .1220 -.0360 .1580 7 393 ---- .1595B .1150A .1150A .1180 -.0350 .1530 58 394 ---- .1545B .1105A .1105A .1135 -.0345 .1480 2 395 ---- .1495B .1070A .1070A .1095 -.0340 .1435 6 396 ---- .1445B .1030A .1030A .1060 -.0325 .1385 1 7 397 ---- .1400B .0995A .0995A .1020 -.0320 .1340 398 ---- .1355B .0960A .0960A .0985 -.0310 .1295 27 399 ---- .1310B .0925A .0925A .0950 -.0305 .1255 1 400 .0880 .1265B .0880 .0915A .0915 -.0295 201 .1210 1 895 401 ---- .1220B .0860A .0860A .0885 -.0285 .1170 1 402 ---- .1180B .0825A .0825A .0850 -.0280 .1130 403 ---- .1140B .0795A .0795A .0820 -.0270 .1090 14 404 ---- .1100B .0765A .0765A .0790 -.0265 .1055 11 405 ---- .1060B .0735A .0735A .0765 -.0250 .1015 6 887 406 ---- .1025B .0710A .0710A .0735 -.0245 .0980 1 407 ---- .0990B .0685A .0990B .0710 -.0235 .0945 9 408 ---- .0955B .0655A .0955B .0685 -.0225 .0910 65 409 ---- .0925B .0630A .0925B .0660 -.0215 .0875 2 410 ---- .0890B .0610A .0890B .0635 -.0210 .0845 6 1107 411 ---- .0855B .0585A .0855B .0610 -.0205 .0815 1 412 ---- .0825B .0560A .0825B .0590 -.0195 .0785 83 413 ---- .0795B .0540A .0795B .0565 -.0190 .0755 9 414 ---- .0765B .0520A .0765B .0545 -.0180 .0725 14 415 ---- .0740B .0495A .0740B .0525 -.0175 .0700 5 77 416 ---- .0710B .0480A .0710B .0505 -.0170 .0675 10 417 ---- .0680B .0460A .0680B .0485 -.0165 .0650 418 ---- .0655B .0445A .0655B .0465 -.0160 .0625 419 ---- .0630B .0425A .0630B .0445 -.0155 .0600 4 420 ---- .0605B .0405A .0405A .0430 -.0150 1 .0580 888 421 ---- .0585B .0390A .0585B .0410 -.0145 .0555 422 ---- .0560B .0375A .0560B .0395 -.0140 .0535 509 423 ---- .0540B .0360A .0540B .0380 -.0135 .0515 424 .0350 .0520B .0345A .0345A .0365 -.0130 20 .0495 20 425 ---- .0500B .0330A .0500B .0350 -.0125 68 .0475 829 426 ---- .0480B .0320A .0480B .0335 -.0120 .0455 427 ---- .0460B .0305A .0460B .0320 -.0120 .0440 428 ---- .0440B .0295A .0440B .0310 -.0110 .0420 429 ---- .0425B .0280A .0425B .0295 -.0110 .0405 2 430 .0290 .0405B .0270A .0290 .0285 -.0105 1 .0390 655 431 ---- .0390B .0260A .0390B .0270 -.0105 .0375 432 ---- .0375B .0250A .0375B .0260 -.0100 .0360 2 47 435 ---- .0335B .0220A .0335B .0230 -.0085 .0315 202 440 .0175 .0270B .0175 .0185B .0185 -.0070 2 .0255 6 580 445 ---- .0215B .0145A .0215B .0150 -.0060 .0210 33 450 .0140 .0175B .0110 .0120B .0120 -.0050 39 .0170 2 1040 455 ---- ---- .0095A .0095A .0100 -.0040 .0140 117 460 ---- ---- .0080A .0080A .0080 -.0035 1 .0115 24 153 465 ---- ---- .0065A .0065A .0065 -.0030 .0095 233 470 ---- ---- .0055A .0055A .0055 -.0025 .0080 10 305 475 ---- ---- .0050A .0050A .0045 -.0020 .0065 1033 480 ---- ---- .0040A .0040A .0040 -.0015 1 .0055 110 485 ---- ---- .0035A .0035A .0035 -.0010 .0045 38 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 624 495 ---- ---- .0030A .0030A .0030 -.0005 .0035 10 500 .0035 .0035 .0035 .0030A .0025 -.0005 17 .0030 6 755 505 ---- ---- ---- ---- .0025 UNCH .0025 1 510 ---- ---- ---- ---- .0020 -.0005 .0025 30 515 ---- ---- ---- ---- .0020 UNCH .0020 10 520 ---- ---- ---- ---- .0020 +.0005 .0015 59 525 ---- ---- ---- ---- .0020 +.0005 .0015 3 530 ---- ---- ---- ---- .0020 +.0005 .0015 10 535 ---- ---- ---- ---- .0020 +.0010 .0010 69 540 ---- ---- ---- ---- .0020 +.0010 .0010 5 545 ---- ---- ---- ---- .0015 +.0005 .0010 14 550 ---- ---- ---- ---- .0015 +.0005 .0010 44 555 ---- ---- ---- ---- .0015 +.0005 .0010 7 560 ---- ---- ---- ---- .0015 +.0010 .0005 2 565 ---- ---- ---- ---- .0015 +.0010 .0005 570 ---- ---- ---- ---- .0015 +.0010 .0005 54 575 ---- ---- ---- ---- .0015 +.0010 .0005 6 580 ---- ---- ---- ---- .0015 +.0010 .0005 600 ---- ---- ---- ---- .0015 +.0010 .0005 21 625 ---- ---- ---- ---- .0015 +.0010 .0005 8 650 ---- ---- ---- ---- .0015 +.0010 .0005 26 675 ---- ---- ---- ---- .0015 +.0010 .0005 2 700 ---- ---- ---- ---- .0010 +.0005 .0005 10 725 ---- ---- ---- ---- .0010 +.0005 .0005 30 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.0695 3.6905 4 050 ---- ---- ---- ---- 3.3710 -.0695 3.4405 075 ---- ---- ---- ---- 3.1210 -.0695 3.1905 100 ---- ---- ---- ---- 2.8710 -.0695 2.9405 125 ---- ---- ---- ---- 2.6210 -.0695 2.6905 150 ---- ---- ---- ---- 2.3710 -.0695 2.4405 175 ---- ---- ---- ---- 2.1210 -.0695 2.1905 200 ---- ---- ---- ---- 1.8710 -.0695 1.9405 220 ---- ---- ---- ---- 1.6710 -.0695 1.7405 225 ---- ---- ---- ---- 1.6210 -.0695 1.6905 230 ---- ---- ---- ---- 1.5710 -.0695 1.6405 235 ---- ---- ---- ---- 1.5210 -.0695 1.5905 240 ---- ---- ---- ---- 1.4710 -.0695 1.5405 245 ---- ---- ---- ---- 1.4210 -.0695 1.4905 250 ---- ---- ---- ---- 1.3710 -.0695 1.4405 255 ---- ---- ---- ---- 1.3210 -.0695 1.3905 260 ---- ---- ---- ---- 1.2710 -.0695 1.3405 7 265 ---- ---- ---- ---- 1.2210 -.0695 1.2905 270 ---- ---- ---- ---- 1.1710 -.0695 1.2405 1 275 ---- ---- ---- ---- 1.1210 -.0695 1.1905 280 ---- ---- ---- ---- 1.0710 -.0695 1.1405 285 ---- ---- ---- ---- 1.0215 -.0690 1.0905 290 ---- ---- ---- ---- .9720 -.0690 1.0410 295 ---- ---- ---- ---- .9225 -.0690 .9915 300 ---- ---- .8735A .8735A .8735 -.0685 .9420 48 305 ---- ---- ---- ---- .8250 -.0680 .8930 310 ---- .8595B .7750A .8595B .7770 -.0675 .8445 4 315 ---- ---- ---- ---- .7295 -.0670 .7965 320 ---- .7630B .6805A .7630B .6825 -.0665 .7490 325 ---- ---- ---- ---- .6365 -.0655 .7020 330 ---- .6695B .5895A .6695B .5915 -.0645 .6560 335 ---- ---- ---- ---- .5480 -.0630 .6110 340 ---- .5795B .5030A .5795B .5050 -.0620 .5670 345 ---- ---- .4680A .4680A .4640 -.0600 .5240 350 ---- .4945B .4220A .4945B .4240 -.0585 .4825 13 355 ---- .4495B .3890A .4495B .3860 -.0565 .4425 360 ---- .4140B .3470A .4140B .3495 -.0540 .4035 9 365 ---- .3710B .3125A .3710B .3150 -.0515 .3665 1 367 ---- .3620B .2990A .3620B .3020 -.0500 1 .3520 368 ---- .3550B .2925A .3550B .2955 -.0495 .3450 369 ---- .3475B .2860A .3475B .2890 -.0490 .3380 370 ---- .3405B .2800A .3405B .2825 -.0490 .3315 1 371 ---- .3335B .2735A .3335B .2765 -.0480 .3245 372 ---- .3270B .2675A .3270B .2700 -.0480 .3180 373 ---- .3200B .2615A .3200B .2640 -.0470 .3110 374 ---- .3135B .2555A .3135B .2580 -.0465 .3045 375 ---- .3065B .2495A .3065B .2525 -.0455 .2980 4 376 ---- .3000B .2435A .3000B .2465 -.0450 .2915 377 ---- .2935B .2380A .2935B .2410 -.0445 .2855 378 ---- .2875B .2320A .2875B .2355 -.0435 .2790 379 ---- .2810B .2265A .2810B .2300 -.0430 .2730 380 ---- .2750B .2205A .2205A .2245 -.0425 .2670 381 ---- .2685B .2160A .2685B .2190 -.0420 .2610 382 ---- .2625B .2105A .2625B .2140 -.0410 .2550 383 ---- .2565B .2055A .2565B .2085 -.0405 .2490 384 ---- .2510B .2000A .2505B .2035 -.0400 .2435 385 ---- .2455B .1950A .1950A .1985 -.0395 .2380 386 ---- .2400B .1905A .1905A .1935 -.0390 .2325 387 ---- .2345B .1855A .1855A .1890 -.0380 .2270 15 388 ---- .2290B .1805A .1805A .1840 -.0375 .2215 389 ---- .2235B .1760A .1760A .1795 -.0370 .2165 5 390 ---- .2185B .1715A .1715A .1750 -.0365 .2115 391 ---- .2130B .1670A .2130B .1705 -.0355 .2060 392 ---- .2080B .1630A .1630A .1660 -.0355 .2015 393 ---- .2030B .1585A .1585A .1615 -.0350 .1965 394 ---- .1980B .1540A .1980B .1570 -.0345 .1915 395 ---- .1930B .1505A .1930B .1530 -.0335 .1865 35 396 ---- .1885B .1465A .1885B .1490 -.0330 .1820 397 ---- .1835B .1425A .1835B .1450 -.0325 .1775 398 ---- .1790B .1385A .1790B .1410 -.0320 .1730 399 ---- .1745B .1350A .1745B .1375 -.0310 .1685 400 ---- .1700B .1310A .1700B .1335 -.0305 .1640 51 401 ---- .1660B .1275A .1655B .1300 -.0300 .1600 402 ---- .1615B .1240A .1615B .1265 -.0290 .1555 403 ---- .1575B .1205A .1575B .1230 -.0285 .1515 404 ---- .1535B .1175A .1530B .1195 -.0280 .1475 405 ---- .1495B .1140A .1495B .1165 -.0270 .1435 126 406 ---- .1455B .1110A .1450B .1130 -.0265 .1395 407 ---- .1415B .1080A .1415B .1100 -.0260 .1360 408 ---- .1380B .1045A .1380B .1070 -.0250 .1320 409 ---- .1340B .1020A .1340B .1040 -.0245 .1285 410 ---- .1305B .0985A .1305B .1010 -.0240 .1250 583 411 ---- ---- ---- .0960A .0985 ---- ---- 412 ---- ---- ---- .0935A .0955 ---- ---- 413 ---- ---- ---- .0905A .0930 ---- ---- 414 ---- ---- ---- .0880A .0900 ---- ---- 415 ---- .1135B .0850A .1135B .0875 -.0215 1 .1090 134 420 ---- .0985B .0725A .0985B .0755 -.0190 .0945 8 425 ---- .0855B .0625A .0855B .0650 -.0170 .0820 73 430 ---- .0735B .0535A .0535A .0560 -.0150 .0710 69 435 ---- .0630B .0460A .0460A .0480 -.0130 1 .0610 120 440 ---- .0540B .0395A .0395A .0410 -.0115 .0525 1 1086 445 ---- .0460B .0335A .0460B .0350 -.0100 1 .0450 23 450 ---- .0395B .0285A .0395B .0295 -.0090 1 .0385 125 455 ---- .0335B .0245A .0335B .0250 -.0080 .0330 460 ---- .0290B .0210A .0290B .0215 -.0065 2 .0280 372 465 ---- .0245B .0180A .0245B .0185 -.0055 .0240 10 470 ---- ---- .0155A .0155A .0155 -.0050 .0205 68 475 ---- ---- .0135A .0135A .0135 -.0040 .0175 111 480 ---- ---- .0115A .0115A .0115 -.0035 .0150 4 68 485 ---- ---- .0100A .0100A .0100 -.0030 .0130 490 ---- ---- .0090A .0090A .0090 -.0020 .0110 1008 495 ---- ---- .0080A .0080A .0080 -.0020 .0100 4 500 ---- ---- .0070A .0070A .0070 -.0015 26 .0085 4 14 505 ---- ---- .0065A .0065A .0060 -.0015 .0075 510 ---- ---- .0060A .0060A .0055 -.0015 .0070 4 515 ---- ---- .0055A .0055A .0050 -.0010 .0060 2 520 ---- ---- .0050A .0050A .0045 -.0010 .0055 32 525 ---- ---- .0045A .0045A .0040 -.0010 .0050 54 530 ---- ---- ---- ---- .0040 -.0005 .0045 535 ---- ---- ---- ---- .0035 -.0010 .0045 2 540 ---- ---- ---- ---- .0035 -.0005 .0040 545 ---- ---- ---- ---- .0030 -.0005 .0035 4 550 ---- ---- ---- ---- .0030 -.0005 26 .0035 2 555 ---- ---- ---- ---- .0025 -.0005 .0030 1 560 ---- ---- ---- ---- .0025 -.0005 .0030 565 ---- ---- ---- ---- .0025 -.0005 .0030 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0020 -.0005 .0025 580 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 2 625 ---- ---- ---- ---- .0015 UNCH .0015 13 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.0695 3.6905 050 ---- ---- ---- ---- 3.3710 -.0695 3.4405 075 ---- ---- ---- ---- 3.1210 -.0695 3.1905 100 ---- ---- ---- ---- 2.8710 -.0695 2.9405 125 ---- ---- ---- ---- 2.6210 -.0695 2.6905 150 ---- ---- ---- ---- 2.3710 -.0695 2.4405 175 ---- ---- ---- ---- 2.1210 -.0695 2.1905 200 ---- ---- ---- ---- 1.8710 -.0695 1.9405 220 ---- ---- ---- ---- 1.6710 -.0695 1.7405 225 ---- ---- ---- ---- 1.6210 -.0695 1.6905 230 ---- ---- ---- ---- 1.5710 -.0695 1.6405 235 ---- ---- ---- ---- 1.5210 -.0695 1.5905 240 ---- ---- ---- ---- 1.4710 -.0695 1.5405 245 ---- ---- ---- ---- 1.4210 -.0695 1.4905 250 ---- ---- ---- ---- 1.3710 -.0695 1.4405 255 ---- ---- ---- ---- 1.3210 -.0695 1.3905 260 ---- ---- ---- ---- 1.2710 -.0695 1.3405 265 ---- ---- ---- ---- 1.2210 -.0695 1.2905 270 ---- ---- ---- ---- 1.1715 -.0690 1.2405 275 ---- ---- ---- ---- 1.1215 -.0690 1.1905 280 ---- ---- ---- ---- 1.0725 -.0685 1.1410 285 ---- ---- ---- ---- 1.0230 -.0685 1.0915 290 ---- ---- .9730A .9730A .9740 -.0685 1.0425 295 ---- ---- ---- ---- .9260 -.0680 .9940 300 ---- .9605B .8770A .9605B .8780 -.0675 .9455 2 305 ---- ---- ---- ---- .8310 -.0670 .8980 310 ---- .8650B .7835A .8650B .7845 -.0665 .8510 315 ---- ---- ---- ---- .7390 -.0655 .8045 320 ---- .7725B .6930A .7725B .6940 -.0645 .7585 325 ---- ---- ---- ---- .6505 -.0635 .7140 330 ---- .6830B .6065A .6830B .6080 -.0620 .6700 335 ---- ---- ---- ---- .5665 -.0610 .6275 340 ---- .5980B .5250A .5980B .5260 -.0595 .5855 345 ---- .5520B .4910A .5520B .4870 -.0580 .5450 350 ---- .5170B .4485A .5170B .4500 -.0560 .5060 355 ---- .4750B .4125A .4750B .4140 -.0540 .4680 360 ---- .4415B .3780A .4415B .3795 -.0525 .4320 365 ---- .4060B .3450A .4060B .3470 -.0500 .3970 370 ---- .3720B .3140A .3720B .3165 -.0470 .3635 375 ---- .3400B .2850A .3400B .2875 -.0445 .3320 380 ---- .3100B .2580A .3100B .2605 -.0420 .3025 385 ---- .2815B .2330A .2330A .2355 -.0390 .2745 1 6 390 ---- .2550B .2095A .2550B .2125 -.0355 .2480 67 395 ---- .2305B .1880A .2305B .1910 -.0330 .2240 10 400 ---- .2075B .1685A .2075B .1710 -.0305 .2015 27 405 ---- .1875B .1510A .1875B .1535 -.0280 .1815 139 410 ---- .1685B .1345A .1685B .1370 -.0255 .1625 966 415 ---- .1505B .1200A .1505B .1220 -.0235 .1455 160 420 ---- .1340B .1070A .1340B .1085 -.0215 .1300 33 425 ---- .1190B .0950A .1190B .0965 -.0195 .1160 64 430 ---- .1060B .0840A .1060B .0855 -.0180 75 .1035 89 435 ---- .0940B .0745A .0940B .0755 -.0165 .0920 244 440 ---- .0835B .0660A .0835B .0670 -.0145 .0815 877 445 ---- .0740B .0585A .0740B .0590 -.0135 .0725 3 450 ---- .0655B .0515A .0655B .0520 -.0120 .0640 25 2507 455 ---- .0580B .0455A .0575B .0460 -.0110 .0570 100 460 ---- .0510B .0400A .0510B .0405 -.0095 .0500 1173 465 ---- .0450B .0355A .0450B .0355 -.0090 .0445 19 470 ---- .0395B .0310A .0395B .0315 -.0075 75 .0390 35 475 ---- ---- .0275A .0275A .0280 -.0065 .0345 89 480 ---- ---- .0240A .0240A .0245 -.0060 .0305 908 485 ---- ---- .0215A .0215A .0220 -.0050 .0270 166 490 ---- ---- .0190A .0190A .0195 -.0045 .0240 21 495 ---- ---- .0170A .0170A .0170 -.0040 .0210 10 500 .0155 .0155 .0150A .0155 .0155 -.0030 30 .0185 1 271 505 ---- ---- .0135A .0135A .0135 -.0030 .0165 11 510 ---- ---- .0125A .0120A .0125 -.0025 .0150 459 515 ---- ---- .0115A .0115A .0110 -.0025 .0135 860 520 .0110 .0110 .0105A .0105A .0100 -.0020 10 .0120 4 475 525 ---- ---- .0095A .0095A .0090 -.0020 .0110 60 530 ---- ---- .0090A .0090A .0085 -.0010 .0095 304 535 ---- ---- .0080A .0080A .0075 -.0015 .0090 50 540 ---- ---- .0075A .0075A .0070 -.0010 .0080 545 ---- ---- .0070A .0070A .0065 -.0010 .0075 10 550 ---- ---- .0065A .0065A .0060 -.0010 .0070 25 555 ---- ---- .0060A .0060A .0055 -.0010 .0065 560 ---- ---- ---- ---- .0055 -.0005 .0060 565 ---- ---- ---- ---- .0050 -.0005 .0055 10 570 ---- ---- ---- ---- .0050 -.0005 .0055 575 ---- ---- ---- ---- .0045 -.0005 .0050 70 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 -.0005 .0040 21 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6305 -.0680 3.6985 050 ---- ---- ---- ---- 3.3805 -.0680 3.4485 075 ---- ---- ---- ---- 3.1305 -.0680 3.1985 100 ---- ---- ---- ---- 2.8805 -.0680 2.9485 125 ---- ---- ---- ---- 2.6305 -.0680 2.6985 150 ---- ---- ---- ---- 2.3805 -.0680 2.4485 175 ---- ---- ---- ---- 2.1305 -.0680 2.1985 200 ---- ---- ---- ---- 1.8805 -.0680 1.9485 220 ---- ---- ---- ---- 1.6805 -.0680 1.7485 225 ---- ---- ---- ---- 1.6305 -.0680 1.6985 230 ---- ---- ---- ---- 1.5805 -.0680 1.6485 235 ---- ---- ---- ---- 1.5305 -.0680 1.5985 240 ---- ---- ---- ---- 1.4805 -.0680 1.5485 245 ---- ---- ---- ---- 1.4305 -.0680 1.4985 250 ---- ---- ---- ---- 1.3805 -.0680 1.4485 255 ---- ---- ---- ---- 1.3305 -.0680 1.3985 260 ---- ---- ---- ---- 1.2805 -.0680 1.3485 265 ---- ---- ---- ---- 1.2310 -.0675 1.2985 270 ---- ---- ---- ---- 1.1815 -.0675 1.2490 275 ---- ---- ---- ---- 1.1320 -.0675 1.1995 280 ---- ---- 1.0825A 1.0825A 1.0830 -.0675 1.1505 285 ---- ---- ---- ---- 1.0350 -.0665 1.1015 290 ---- 1.0675B .9860A 1.0675B .9870 -.0665 1.0535 295 ---- ---- ---- ---- .9395 -.0660 1.0055 300 ---- .9720B .8920A .9720B .8930 -.0650 .9580 21 305 ---- ---- ---- ---- .8475 -.0635 .9110 310 ---- .8790B .8010A .8790B .8025 -.0625 .8650 315 ---- ---- ---- ---- .7580 -.0620 .8200 320 ---- .7890B .7135A .7890B .7150 -.0605 .7755 325 ---- ---- ---- ---- .6730 -.0590 .7320 330 ---- .7025B .6300A .7025B .6315 -.0585 .6900 335 ---- ---- .5950A .5950A .5915 -.0570 .6485 340 ---- .6200B .5510A .6200B .5525 -.0560 .6085 7 345 ---- .5750B .5160A .5160A .5145 -.0550 .5695 350 ---- .5420B .4770A .5420B .4780 -.0535 .5315 4 355 ---- .5010B .4420A .5010B .4435 -.0515 .4950 360 ---- .4690B .4090A .4690B .4100 -.0495 .4595 365 ---- .4345B .3770A .4345B .3785 -.0475 .4260 370 ---- .4015B .3465A .4015B .3480 -.0455 .3935 1 375 ---- .3705B .3180A .3705B .3200 -.0425 .3625 380 ---- .3410B .2910A .3410B .2930 -.0405 .3335 4 385 ---- .3140B .2650A .3135B .2680 -.0380 .3060 4 390 ---- .2880B .2415A .2870B .2445 -.0355 .2800 1 395 ---- .2630B .2200A .2625B .2225 -.0335 .2560 5 400 ---- .2405B .2000A .2400B .2025 -.0310 .2335 20 405 ---- .2190B .1815A .2185B .1840 -.0285 .2125 10 410 ---- .1990B .1640A .1990B .1665 -.0270 .1935 415 ---- .1810B .1490A .1810B .1510 -.0250 .1760 10 420 ---- .1640B .1345A .1640B .1365 -.0230 .1595 425 ---- .1485B .1215A .1480B .1235 -.0210 .1445 1 430 ---- .1345B .1095A .1345B .1115 -.0195 14 .1310 435 ---- .1215B .0985A .1215B .1005 -.0180 .1185 5 440 ---- .1095B .0885A .1095B .0905 -.0165 .1070 445 ---- .0990B .0800A .0985B .0815 -.0150 .0965 23 450 ---- .0890B .0720A .0890B .0735 -.0140 .0875 21 455 ---- .0800B .0650A .0800B .0660 -.0125 .0785 460 ---- .0720B .0585A .0720B .0595 -.0115 .0710 465 ---- .0650B .0530A .0650B .0535 -.0105 .0640 150 470 ---- .0580B .0475A .0580B .0480 -.0095 .0575 210 475 ---- .0525B .0430A .0525B .0430 -.0085 .0515 480 ---- .0470B .0385A .0470B .0390 -.0075 .0465 81 485 ---- ---- .0345A .0345A .0350 -.0070 .0420 490 ---- ---- .0315A .0315A .0315 -.0060 .0375 495 ---- ---- .0280A .0280A .0285 -.0055 .0340 1 500 ---- ---- .0255A .0255A .0255 -.0050 .0305 34 505 ---- ---- .0230A .0230A .0230 -.0045 .0275 510 ---- ---- .0210A .0210A .0210 -.0040 .0250 515 ---- ---- .0190A .0190A .0190 -.0035 .0225 520 ---- ---- .0175A .0175A .0170 -.0035 .0205 525 ---- ---- .0160A .0160A .0155 -.0030 .0185 2 530 ---- ---- .0150A .0150A .0145 -.0025 .0170 535 ---- ---- .0135A .0135A .0130 -.0025 .0155 540 ---- ---- .0125A .0125A .0120 -.0020 .0140 545 ---- ---- .0120A .0120A .0110 -.0020 .0130 550 ---- ---- .0110A .0110A .0105 -.0015 .0120 3 555 ---- ---- .0100A .0100A .0095 -.0015 .0110 560 ---- ---- .0095A .0095A .0090 -.0010 .0100 565 ---- ---- .0090A .0090A .0085 -.0010 .0095 570 ---- ---- .0085A .0085A .0080 -.0010 .0090 575 ---- ---- ---- ---- .0075 -.0005 .0080 580 ---- ---- ---- ---- .0070 -.0005 .0075 600 ---- ---- ---- ---- .0055 -.0005 .0060 625 ---- ---- ---- ---- .0045 -.0005 .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 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6305 -.0680 3.6985 050 ---- ---- ---- ---- 3.3805 -.0680 3.4485 075 ---- ---- ---- ---- 3.1305 -.0680 3.1985 100 ---- ---- ---- ---- 2.8805 -.0680 2.9485 125 ---- ---- ---- ---- 2.6305 -.0680 2.6985 150 ---- ---- ---- ---- 2.3805 -.0680 2.4485 175 ---- ---- ---- ---- 2.1305 -.0680 2.1985 200 ---- ---- ---- ---- 1.8805 -.0680 1.9485 220 ---- ---- ---- ---- 1.6805 -.0680 1.7485 225 ---- ---- ---- ---- 1.6305 -.0680 1.6985 230 ---- ---- ---- ---- 1.5805 -.0680 1.6485 235 ---- ---- ---- ---- 1.5305 -.0680 1.5985 240 ---- ---- ---- ---- 1.4805 -.0680 1.5485 245 ---- ---- ---- ---- 1.4305 -.0680 1.4985 250 ---- ---- ---- ---- 1.3805 -.0680 1.4485 255 ---- ---- ---- ---- 1.3305 -.0680 1.3985 260 ---- ---- ---- ---- 1.2810 -.0675 1.3485 265 ---- ---- ---- ---- 1.2320 -.0670 1.2990 270 ---- ---- ---- ---- 1.1830 -.0670 1.2500 2 275 ---- ---- ---- ---- 1.1350 -.0660 1.2010 280 ---- 1.1665B 1.0855A 1.1665B 1.0870 -.0660 1.1530 8 285 ---- ---- ---- ---- 1.0395 -.0655 1.1050 290 ---- 1.0705B .9910A 1.0705B .9925 -.0650 1.0575 295 ---- ---- ---- ---- .9460 -.0645 1.0105 300 ---- .9770B .8995A .9770B .9005 -.0635 .9640 305 ---- ---- ---- ---- .8560 -.0625 .9185 310 ---- .8865B .8115A .8865B .8120 -.0615 .8735 2 315 ---- ---- ---- ---- .7690 -.0605 .8295 320 ---- .7995B .7265A .7995B .7270 -.0595 .7865 1 325 ---- ---- ---- ---- .6860 -.0585 .7445 330 ---- .7160B .6460A .7160B .6460 -.0575 .7035 2 335 ---- ---- ---- ---- .6075 -.0560 .6635 340 ---- .6355B .5695A .6355B .5700 -.0550 .6250 345 ---- ---- ---- ---- .5340 -.0530 .5870 350 ---- .5600B .4980A .5600B .4990 -.0515 .5505 68 355 ---- .5240B .4640A .5240B .4650 -.0505 .5155 360 ---- .4895B .4320A .4895B .4330 -.0480 .4810 365 ---- .4560B .4010A .4560B .4020 -.0465 .4485 370 ---- .4240B .3710A .4240B .3725 -.0445 .4170 375 ---- .3935B .3430A .3935B .3445 -.0425 .3870 380 ---- .3670B .3170A .3670B .3180 -.0405 .3585 385 ---- .3395B .2920A .3390B .2930 -.0385 .3315 390 ---- .3140B .2690A .3130B .2700 -.0365 .3065 395 ---- .2900B .2475A .2895B .2485 -.0340 .2825 200 400 ---- .2670B .2270A .2660B .2285 -.0315 .2600 136 405 ---- .2460B .2085A .2460B .2095 -.0300 .2395 410 ---- .2260B .1910A .2250B .1920 -.0280 .2200 415 ---- .2075B .1750A .2075B .1760 -.0260 .2020 40 420 ---- .1905B .1605A .1900B .1610 -.0245 .1855 425 ---- .1745B .1465A .1740B .1475 -.0225 .1700 430 ---- .1600B .1340A .1600B .1345 -.0215 .1560 435 ---- .1465B .1225A .1460B .1230 -.0195 .1425 2 440 ---- .1340B .1115A .1335B .1120 -.0185 .1305 445 ---- .1225B .1015A .1220B .1025 -.0170 .1195 450 ---- .1115B .0930A .1110B .0930 -.0165 .1095 1 455 ---- .1020B .0850A .1015B .0850 -.0150 .1000 68 460 ---- .0930B .0775A .0925B .0775 -.0140 .0915 465 ---- .0845B .0710A .0845B .0705 -.0130 .0835 3 470 ---- .0770B .0645A .0770B .0645 -.0120 .0765 475 ---- .0705B .0590A .0590A .0585 -.0115 .0700 200 480 ---- .0640B .0535A .0535A .0535 -.0100 .0635 485 ---- ---- .0490A .0490A .0485 -.0095 .0580 490 ---- ---- .0445A .0445A .0445 -.0085 .0530 1 495 ---- ---- .0410A .0410A .0405 -.0080 .0485 500 ---- ---- .0375A .0375A .0370 -.0070 .0440 3 505 ---- ---- .0340A .0340A .0335 -.0065 .0400 10 510 ---- ---- .0315A .0315A .0310 -.0055 .0365 515 ---- ---- .0290A .0290A .0280 -.0055 .0335 520 ---- ---- .0265A .0265A .0260 -.0045 .0305 32 525 ---- ---- .0245A .0245A .0240 -.0040 .0280 530 ---- ---- .0225A .0225A .0220 -.0040 .0260 25 535 ---- ---- .0210A .0210A .0205 -.0030 .0235 540 ---- ---- .0195A .0195A .0190 -.0030 .0220 2 545 ---- ---- .0180A .0180A .0175 -.0025 .0200 550 ---- ---- .0170A .0170A .0160 -.0025 .0185 2 555 ---- ---- .0160A .0160A .0150 -.0020 .0170 560 ---- ---- .0150A .0150A .0140 -.0020 .0160 2 565 ---- ---- .0140A .0140A .0130 -.0020 .0150 570 ---- ---- .0135A .0135A .0125 -.0015 .0140 575 ---- ---- .0125A .0125A .0115 -.0015 .0130 580 ---- ---- ---- ---- .0110 -.0010 .0120 600 ---- ---- .0090A .0090A .0090 -.0005 .0095 5 625 ---- ---- .0070A .0070A .0070 -.0005 .0075 650 ---- ---- ---- ---- .0060 -.0005 .0065 2 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 1 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6305 -.0680 3.6985 050 ---- ---- ---- ---- 3.3805 -.0680 3.4485 075 ---- ---- ---- ---- 3.1305 -.0680 3.1985 100 ---- ---- ---- ---- 2.8805 -.0680 2.9485 125 ---- ---- ---- ---- 2.6305 -.0680 2.6985 150 ---- ---- ---- ---- 2.3805 -.0680 2.4485 175 ---- ---- ---- ---- 2.1305 -.0680 2.1985 200 ---- ---- ---- ---- 1.8805 -.0680 1.9485 1 1 220 ---- ---- ---- ---- 1.6805 -.0680 1.7485 225 ---- ---- ---- ---- 1.6305 -.0680 1.6985 230 ---- ---- ---- ---- 1.5805 -.0680 1.6485 235 ---- ---- ---- ---- 1.5305 -.0680 1.5985 240 ---- ---- ---- ---- 1.4805 -.0680 1.5485 245 ---- ---- ---- ---- 1.4305 -.0680 1.4985 250 ---- ---- ---- ---- 1.3805 -.0680 1.4485 255 ---- ---- ---- ---- 1.3310 -.0675 1.3985 260 ---- ---- ---- ---- 1.2820 -.0675 1.3495 265 ---- ---- ---- ---- 1.2335 -.0670 1.3005 270 ---- ---- 1.1850A 1.1850A 1.1855 -.0660 1.2515 275 ---- ---- ---- ---- 1.1375 -.0660 1.2035 280 ---- 1.1680B 1.0905A 1.1680B 1.0905 -.0655 1.1560 285 ---- ---- ---- ---- 1.0440 -.0645 1.1085 290 ---- 1.0740B .9980A 1.0740B .9980 -.0640 1.0620 295 ---- ---- ---- ---- .9530 -.0630 1.0160 300 ---- .9825B .9085A .9825B .9085 -.0625 .9710 305 ---- ---- ---- ---- .8645 -.0620 .9265 310 ---- .8940B .8230A .8940B .8220 -.0605 .8825 315 ---- ---- ---- ---- .7800 -.0600 .8400 320 ---- .8090B .7405A .8090B .7390 -.0590 .7980 325 ---- ---- ---- ---- .6995 -.0575 .7570 330 ---- .7275B .6620A .7275B .6605 -.0565 .7170 335 ---- ---- ---- ---- .6230 -.0550 .6780 340 ---- .6495B .5880A .6495B .5870 -.0535 .6405 345 ---- ---- .5525A .5525A .5515 -.0520 .6035 350 ---- .5760B .5185A .5760B .5175 -.0505 .5680 5 355 ---- .5405B .4855A .5405B .4845 -.0490 .5335 360 ---- .5070B .4540A .5070B .4530 -.0475 .5005 365 ---- .4745B .4240A .4735B .4230 -.0455 .4685 370 ---- .4435B .3935A .4435B .3940 -.0435 .4375 375 ---- .4135B .3665A .4135B .3665 -.0420 .4085 380 ---- .3880B .3400A .3880B .3405 -.0400 .3805 385 ---- .3615B .3155A .3605B .3160 -.0380 .3540 390 ---- .3360B .2930A .3360B .2930 -.0360 .3290 10 395 ---- .3125B .2715A .3115B .2715 -.0340 .3055 50 400 ---- .2900B .2515A .2890B .2510 -.0325 .2835 23 405 ---- .2685B .2325A .2685B .2325 -.0305 .2630 190 410 ---- .2490B .2150A .2490B .2145 -.0290 .2435 100 415 ---- .2300B .1985A .2295B .1980 -.0275 .2255 138 420 ---- .2130B .1835A .2125B .1830 -.0255 .2085 24 425 ---- .1965B .1690A .1960B .1685 -.0245 .1930 175 430 ---- .1815B .1560A .1810B .1555 -.0230 .1785 435 ---- .1675B .1440A .1670B .1430 -.0215 .1645 200 440 ---- .1545B .1330A .1540B .1320 -.0200 .1520 445 ---- .1425B .1210A .1425B .1215 -.0190 .1405 450 ---- .1310B .1115A .1305B .1120 -.0175 211 .1295 1846 455 ---- .1210B .1025A .1205B .1030 -.0165 .1195 12 460 ---- .1110B .0945A .1105B .0945 -.0155 .1100 190 465 ---- .1020B .0870A .0870A .0870 -.0145 .1015 409 470 ---- .0940B .0800A .0800A .0805 -.0130 .0935 154 475 ---- ---- .0740A .0740A .0740 -.0125 .0865 196 480 .0705 .0705 .0685A .0685A .0680 -.0115 4 .0795 18 485 ---- ---- .0630A .0630A .0625 -.0105 .0730 137 490 ---- ---- .0580A .0580A .0575 -.0100 .0675 1 495 ---- ---- .0540A .0540A .0530 -.0090 .0620 10 500 ---- ---- .0495A .0490A .0490 -.0085 6 .0575 2 443 505 ---- ---- .0470A .0470A .0450 -.0080 .0530 510 ---- ---- .0435A .0435A .0415 -.0070 .0485 515 ---- ---- .0400A .0400A .0385 -.0065 .0450 520 ---- ---- .0370A .0370A .0355 -.0060 422 .0415 828 525 ---- ---- .0340A .0340A .0330 -.0055 .0385 530 ---- ---- .0320A .0320A .0305 -.0050 .0355 5 535 ---- ---- .0300A .0300A .0285 -.0045 .0330 540 ---- ---- .0280A .0280A .0265 -.0040 .0305 545 ---- ---- .0260A .0260A .0245 -.0040 .0285 550 ---- ---- .0245A .0245A .0230 -.0035 .0265 15 555 ---- ---- .0230A .0230A .0215 -.0035 .0250 560 ---- ---- .0220A .0220A .0200 -.0030 .0230 565 ---- ---- .0205A .0205A .0190 -.0025 .0215 570 ---- ---- .0190A .0190A .0175 -.0030 .0205 575 ---- ---- .0185A .0185A .0165 -.0025 .0190 160 580 ---- ---- .0175A .0175A .0155 -.0025 .0180 10 600 ---- ---- ---- ---- .0125 -.0020 .0145 60 625 ---- ---- ---- ---- .0100 -.0010 .0110 20 650 ---- ---- ---- ---- .0085 -.0005 .0090 20 675 ---- ---- ---- ---- .0070 -.0005 .0075 10 700 ---- ---- ---- ---- .0060 -.0005 .0065 3 725 ---- ---- ---- ---- .0055 UNCH .0055 10 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 103 825 ---- ---- ---- ---- .0040 +.0005 .0035 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6360 -.0680 3.7040 050 ---- ---- ---- ---- 3.3860 -.0680 3.4540 075 ---- ---- ---- ---- 3.1360 -.0680 3.2040 100 ---- ---- ---- ---- 2.8860 -.0680 2.9540 125 ---- ---- ---- ---- 2.6360 -.0680 2.7040 150 ---- ---- ---- ---- 2.3860 -.0680 2.4540 175 ---- ---- ---- ---- 2.1360 -.0680 2.2040 200 ---- ---- ---- ---- 1.8860 -.0680 1.9540 220 ---- ---- ---- ---- 1.6860 -.0680 1.7540 225 ---- ---- ---- ---- 1.6360 -.0680 1.7040 230 ---- ---- ---- ---- 1.5860 -.0680 1.6540 235 ---- ---- ---- ---- 1.5360 -.0680 1.6040 240 ---- ---- ---- ---- 1.4860 -.0680 1.5540 245 ---- ---- ---- ---- 1.4360 -.0680 1.5040 250 ---- ---- ---- ---- 1.3865 -.0675 1.4540 255 ---- ---- ---- ---- 1.3370 -.0675 1.4045 260 ---- ---- ---- ---- 1.2885 -.0670 1.3555 265 ---- ---- ---- ---- 1.2405 -.0660 1.3065 270 ---- 1.2705B 1.1945A 1.2705B 1.1930 -.0655 1.2585 275 ---- ---- ---- ---- 1.1460 -.0645 1.2105 280 ---- 1.1750B 1.1010A 1.1750B 1.0995 -.0640 1.1635 285 ---- ---- ---- ---- 1.0535 -.0635 1.1170 290 ---- 1.0825B 1.0105A 1.0825B 1.0085 -.0625 1.0710 295 ---- ---- ---- ---- .9640 -.0620 1.0260 300 ---- .9925B .9230A .9925B .9200 -.0615 .9815 305 ---- ---- ---- ---- .8775 -.0610 .9385 310 ---- .9060B .8385A .9060B .8355 -.0605 .8960 315 ---- ---- ---- ---- .7945 -.0600 .8545 320 ---- .8225B .7580A .8225B .7550 -.0585 .8135 325 ---- ---- ---- ---- .7160 -.0575 .7735 330 ---- .7420B .6815A .7420B .6780 -.0565 .7345 335 ---- ---- ---- ---- .6415 -.0550 .6965 340 ---- .6655B .6090A .6655B .6060 -.0535 .6595 345 ---- ---- .5745A .5745A .5715 -.0515 .6230 350 ---- .5935B .5410A .5935B .5385 -.0495 .5880 34 355 ---- .5590B .5085A .5590B .5060 -.0485 .5545 360 ---- .5255B .4775A .5255B .4750 -.0470 .5220 365 ---- .4935B .4480A .4935B .4455 -.0450 .4905 370 ---- .4630B .4195A .4630B .4170 -.0435 .4605 375 ---- .4335B .3925A .4330B .3900 -.0420 .4320 380 ---- .4075B .3630A .4075B .3645 -.0400 .4045 385 ---- .3810B .3390A .3810B .3400 -.0385 .3785 390 ---- .3555B .3160A .3555B .3170 -.0365 .3535 395 ---- .3315B .2945A .3315B .2950 -.0350 .3300 400 ---- .3090B .2740A .3090B .2745 -.0330 .3075 405 ---- .2880B .2550A .2880B .2555 -.0310 .2865 130 410 ---- .2680B .2375A .2680B .2380 -.0285 .2665 415 ---- .2490B .2205A .2490B .2215 -.0265 .2480 420 ---- .2315B .2050A .2315B .2060 -.0250 .2310 425 ---- ---- .1905A .1905A .1915 -.0235 .2150 430 ---- ---- .1770A .1770A .1780 -.0220 .2000 435 ---- ---- .1645A .1645A .1650 -.0210 .1860 440 ---- ---- .1525A .1525A .1530 -.0200 .1730 445 ---- ---- .1415A .1415A .1420 -.0190 .1610 450 ---- ---- .1290A .1290A .1315 -.0180 .1495 1 455 ---- ---- .1195A .1195A .1220 -.0170 .1390 460 ---- ---- .1110A .1110A .1130 -.0160 .1290 465 ---- ---- .1030A .1030A .1050 -.0145 .1195 470 ---- ---- .0955A .0955A .0970 -.0140 .1110 475 ---- ---- .0885A .0885A .0900 -.0130 .1030 1 480 ---- ---- .0820A .0820A .0835 -.0120 .0955 485 ---- ---- .0765A .0765A .0770 -.0115 .0885 1 490 ---- ---- .0710A .0710A .0715 -.0105 .0820 1 495 ---- ---- .0660A .0660A .0665 -.0095 .0760 1 500 ---- ---- .0610A .0610A .0615 -.0090 .0705 65 505 ---- ---- .0595A .0595A .0570 -.0085 .0655 510 ---- ---- .0550A .0550A .0530 -.0075 .0605 515 ---- ---- .0515A .0515A .0490 -.0075 .0565 520 ---- ---- .0480A .0480A .0455 -.0070 .0525 525 ---- ---- .0450A .0450A .0425 -.0060 .0485 530 ---- ---- .0420A .0420A .0395 -.0060 .0455 535 ---- ---- .0390A .0390A .0365 -.0060 .0425 540 ---- ---- .0365A .0365A .0340 -.0055 .0395 545 ---- ---- .0345A .0345A .0315 -.0055 .0370 550 ---- ---- .0325A .0325A .0295 -.0050 .0345 555 ---- ---- .0305A .0305A .0275 -.0045 .0320 560 ---- ---- .0290A .0290A .0260 -.0040 .0300 565 ---- ---- .0270A .0270A .0245 -.0040 .0285 570 ---- ---- .0255A .0255A .0230 -.0035 .0265 575 ---- ---- .0245A .0245A .0215 -.0035 .0250 600 ---- ---- ---- ---- .0160 -.0025 .0185 625 ---- ---- ---- ---- .0125 -.0015 .0140 650 ---- ---- ---- ---- .0105 UNCH .0105 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 +.0005 .0065 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0055 +.0010 .0045 775 ---- ---- ---- ---- .0050 +.0015 .0035 800 ---- ---- ---- ---- .0045 +.0015 .0030 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6360 -.0680 3.7040 050 ---- ---- ---- ---- 3.3860 -.0680 3.4540 075 ---- ---- ---- ---- 3.1360 -.0680 3.2040 100 ---- ---- ---- ---- 2.8860 -.0680 2.9540 125 ---- ---- ---- ---- 2.6360 -.0680 2.7040 150 ---- ---- ---- ---- 2.3860 -.0680 2.4540 175 ---- ---- ---- ---- 2.1360 -.0680 2.2040 200 ---- ---- ---- ---- 1.8860 -.0680 1.9540 220 ---- ---- ---- ---- 1.6860 -.0680 1.7540 225 ---- ---- ---- ---- 1.6360 -.0680 1.7040 230 ---- ---- ---- ---- 1.5860 -.0680 1.6540 235 ---- ---- ---- ---- 1.5360 -.0680 1.6040 240 ---- ---- ---- ---- 1.4860 -.0680 1.5540 245 ---- ---- ---- ---- 1.4360 -.0680 1.5040 250 ---- ---- ---- ---- 1.3870 -.0675 1.4545 255 ---- ---- ---- ---- 1.3385 -.0670 1.4055 260 ---- ---- 1.2935A 1.2935A 1.2900 -.0665 1.3565 265 ---- ---- ---- ---- 1.2425 -.0660 1.3085 270 ---- 1.2715B 1.1990A 1.2715B 1.1960 -.0650 1.2610 275 ---- ---- ---- ---- 1.1495 -.0640 1.2135 280 ---- 1.1775B 1.1070A 1.1775B 1.1035 -.0635 1.1670 285 ---- ---- ---- ---- 1.0585 -.0630 1.1215 290 ---- 1.0860B 1.0175A 1.0850B 1.0145 -.0615 1.0760 295 ---- ---- ---- ---- .9710 -.0610 1.0320 300 ---- .9980B .9320A .9980B .9280 -.0605 .9885 305 ---- ---- ---- ---- .8860 -.0600 .9460 310 ---- .9130B .8495A .9130B .8450 -.0595 .9045 315 ---- ---- ---- ---- .8050 -.0590 .8640 320 ---- .8310B .7705A .8310B .7660 -.0580 .8240 325 ---- ---- ---- ---- .7280 -.0570 .7850 330 ---- .7520B .6955A .7520B .6910 -.0555 .7465 335 ---- ---- ---- ---- .6555 -.0535 .7090 340 ---- .6770B .6245A .6760B .6205 -.0520 .6725 345 ---- ---- .5905A .5905A .5865 -.0510 .6375 350 ---- .6060B .5580A .6060B .5540 -.0490 .6030 355 ---- .5720B .5265A .5715B .5220 -.0475 .5695 360 ---- .5395B .4960A .5385B .4920 -.0455 .5375 365 ---- .5080B .4670A .5075B .4625 -.0445 .5070 370 ---- .4780B .4390A .4390A .4345 -.0430 .4775 375 ---- ---- .4125A .4125A .4075 -.0420 .4495 380 ---- ---- .3870A .3870A .3820 -.0405 .4225 385 ---- ---- .3630A .3630A .3580 -.0385 .3965 390 ---- ---- .3400A .3400A .3350 -.0370 .3720 395 ---- ---- .3185A .3185A .3135 -.0350 .3485 400 ---- ---- .2985A .2985A .2930 -.0330 .3260 2 405 ---- ---- .2790A .2790A .2740 -.0310 .3050 410 ---- ---- .2615A .2615A .2560 -.0290 .2850 415 ---- ---- .2445A .2445A .2395 -.0270 .2665 420 ---- ---- .2285A .2285A .2235 -.0260 .2495 425 ---- ---- .2140A .2140A .2085 -.0245 .2330 430 ---- ---- .2000A .2000A .1950 -.0230 .2180 435 ---- ---- .1870A .1870A .1820 -.0215 .2035 440 ---- ---- .1745A .1745A .1695 -.0210 .1905 445 ---- ---- .1630A .1630A .1580 -.0200 .1780 450 ---- ---- .1525A .1525A .1475 -.0185 .1660 455 ---- ---- .1425A .1425A .1375 -.0175 .1550 460 ---- ---- .1330A .1330A .1280 -.0165 .1445 465 ---- ---- .1240A .1240A .1195 -.0155 .1350 470 ---- ---- .1155A .1155A .1115 -.0145 .1260 475 ---- ---- .1080A .1080A .1035 -.0140 .1175 480 ---- ---- .1010A .1010A .0965 -.0130 .1095 485 ---- ---- .0940A .0940A .0900 -.0120 .1020 490 ---- ---- .0880A .0880A .0840 -.0110 .0950 495 ---- ---- .0820A .0820A .0780 -.0110 .0890 500 ---- ---- .0765A .0765A .0730 -.0100 .0830 505 ---- ---- .0715A .0715A .0680 -.0095 .0775 510 ---- ---- .0670A .0670A .0630 -.0090 .0720 515 ---- ---- .0625A .0625A .0590 -.0085 .0675 520 ---- ---- .0585A .0585A .0550 -.0080 .0630 525 ---- ---- .0550A .0550A .0515 -.0070 .0585 530 ---- ---- .0515A .0515A .0480 -.0070 .0550 535 ---- ---- .0485A .0485A .0450 -.0060 .0510 540 ---- ---- .0460A .0460A .0420 -.0060 .0480 545 ---- ---- .0430A .0430A .0395 -.0055 .0450 550 ---- ---- .0405A .0405A .0370 -.0050 .0420 555 ---- ---- .0385A .0385A .0345 -.0050 .0395 560 ---- ---- .0365A .0365A .0325 -.0045 .0370 565 ---- ---- .0345A .0345A .0305 -.0045 .0350 570 ---- ---- .0325A .0325A .0290 -.0040 .0330 575 ---- ---- ---- ---- .0275 -.0035 .0310 600 ---- ---- ---- ---- .0210 -.0020 .0230 625 ---- ---- ---- ---- .0165 -.0010 .0175 650 ---- ---- ---- ---- .0135 UNCH .0135 675 ---- ---- ---- ---- .0110 +.0005 .0105 700 ---- ---- ---- ---- .0090 +.0010 .0080 725 ---- ---- ---- ---- .0080 +.0015 .0065 750 ---- ---- ---- ---- .0070 +.0015 .0055 775 ---- ---- ---- ---- .0060 +.0015 .0045 800 ---- ---- ---- ---- .0055 +.0020 .0035 825 ---- ---- ---- ---- .0050 +.0020 .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6360 -.0680 3.7040 050 ---- ---- ---- ---- 3.3860 -.0680 3.4540 075 ---- ---- ---- ---- 3.1360 -.0680 3.2040 100 ---- ---- ---- ---- 2.8860 -.0680 2.9540 1000 ---- ---- ---- ---- .0020 +.0005 .0015 1200 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- 2.6360 -.0680 2.7040 150 ---- ---- ---- ---- 2.3860 -.0680 2.4540 1500 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- 2.1360 -.0680 2.2040 200 ---- ---- ---- ---- 1.8860 -.0680 1.9540 2000 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- 1.6860 -.0680 1.7540 225 ---- ---- ---- ---- 1.6360 -.0680 1.7040 230 ---- ---- ---- ---- 1.5860 -.0680 1.6540 235 ---- ---- ---- ---- 1.5360 -.0680 1.6040 240 ---- ---- ---- ---- 1.4860 -.0680 1.5540 245 ---- ---- ---- ---- 1.4370 -.0675 1.5045 250 ---- ---- ---- ---- 1.3880 -.0670 1.4550 255 ---- ---- ---- ---- 1.3400 -.0665 1.4065 260 ---- 1.3675B 1.2970A 1.3675B 1.2925 -.0660 1.3585 265 ---- ---- ---- ---- 1.2455 -.0655 1.3110 270 ---- 1.2725B 1.2040A 1.2725B 1.1990 -.0650 1.2640 275 ---- ---- ---- ---- 1.1535 -.0640 1.2175 280 ---- 1.1800B 1.1135A 1.1800B 1.1080 -.0635 1.1715 285 ---- ---- ---- ---- 1.0640 -.0625 1.1265 290 ---- 1.0905B 1.0265A 1.0905B 1.0205 -.0620 1.0825 295 ---- ---- ---- ---- .9780 -.0610 1.0390 300 ---- 1.0040B .9420A 1.0040B .9365 -.0600 .9965 305 ---- ---- ---- ---- .8955 -.0595 .9550 310 ---- .9205B .8615A .9195B .8560 -.0580 .9140 315 ---- ---- ---- ---- .8170 -.0575 .8745 320 ---- .8400B .7845A .8390B .7790 -.0565 .8355 325 ---- ---- ---- ---- .7415 -.0555 .7970 330 ---- .7625B .7115A .7625B .7055 -.0540 .7595 335 ---- ---- .6780A .6780A .6700 -.0530 .7230 340 ---- .6890B .6420A .6890B .6360 -.0515 .6875 345 ---- .6535B .6085A .6085A .6025 -.0505 .6530 350 ---- .6195B .5765A .6195B .5705 -.0485 .6190 355 ---- ---- .5455A .5455A .5395 -.0470 .5865 360 ---- ---- .5160A .5160A .5095 -.0455 .5550 365 ---- ---- .4870A .4870A .4810 -.0440 .5250 370 ---- ---- .4595A .4595A .4535 -.0420 .4955 4 375 ---- ---- .4335A .4335A .4270 -.0410 .4680 380 ---- ---- .4085A .4085A .4015 -.0395 .4410 385 ---- ---- .3845A .3845A .3775 -.0380 .4155 390 ---- ---- .3620A .3620A .3550 -.0360 .3910 395 ---- ---- .3405A .3405A .3330 -.0350 .3680 400 ---- ---- .3200A .3200A .3125 -.0335 .3460 405 ---- ---- .3010A .3010A .2935 -.0315 .3250 410 ---- ---- .2830A .2830A .2750 -.0300 .3050 415 ---- ---- .2655A .2655A .2580 -.0285 .2865 171 420 ---- ---- .2495A .2495A .2420 -.0270 .2690 425 ---- ---- .2345A .2345A .2270 -.0255 .2525 50 430 ---- ---- .2200A .2200A .2130 -.0240 .2370 435 ---- ---- .2070A .2070A .1995 -.0230 .2225 440 ---- ---- .1940A .1940A .1870 -.0215 .2085 445 ---- ---- .1825A .1825A .1755 -.0205 .1960 450 ---- ---- .1710A .1710A .1645 -.0190 .1835 455 ---- ---- .1605A .1605A .1540 -.0180 .1720 460 ---- ---- .1505A .1505A .1440 -.0175 .1615 465 ---- ---- .1415A .1415A .1350 -.0165 .1515 470 ---- ---- .1325A .1325A .1265 -.0155 .1420 475 ---- ---- .1245A .1245A .1185 -.0145 .1330 480 ---- ---- .1165A .1165A .1110 -.0135 .1245 485 ---- ---- .1095A .1095A .1035 -.0130 .1165 171 490 ---- ---- .1025A .1025A .0970 -.0125 .1095 495 ---- ---- .0965A .0965A .0905 -.0120 .1025 500 ---- ---- .0905A .0905A .0850 -.0110 .0960 505 ---- ---- .0850A .0850A .0795 -.0105 .0900 510 ---- ---- .0800A .0800A .0745 -.0100 .0845 515 ---- ---- .0750A .0750A .0695 -.0095 .0790 520 ---- ---- .0705A .0705A .0650 -.0095 .0745 525 ---- ---- .0665A .0665A .0610 -.0090 .0700 530 ---- ---- .0630A .0630A .0575 -.0080 .0655 535 ---- ---- .0595A .0595A .0540 -.0075 .0615 540 ---- ---- .0560A .0560A .0505 -.0075 .0580 545 ---- ---- .0530A .0530A .0480 -.0065 .0545 550 ---- ---- .0500A .0500A .0450 -.0060 .0510 555 ---- ---- .0475A .0475A .0425 -.0055 .0480 575 ---- ---- ---- ---- .0340 -.0040 .0380 600 ---- ---- ---- ---- .0260 -.0030 .0290 625 ---- ---- ---- ---- .0205 -.0015 .0220 650 ---- ---- ---- ---- .0160 -.0010 .0170 675 ---- ---- ---- ---- .0130 UNCH .0130 700 ---- ---- ---- ---- .0105 UNCH .0105 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0050 +.0005 .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6375 -.0670 3.7045 050 ---- ---- ---- ---- 3.3875 -.0670 3.4545 075 ---- ---- ---- ---- 3.1375 -.0670 3.2045 100 ---- ---- ---- ---- 2.8875 -.0670 2.9545 125 ---- ---- ---- ---- 2.6375 -.0670 2.7045 150 ---- ---- ---- ---- 2.3875 -.0670 2.4545 175 ---- ---- ---- ---- 2.1375 -.0670 2.2045 200 ---- ---- ---- ---- 1.8875 -.0670 1.9545 225 ---- ---- ---- ---- 1.6375 -.0670 1.7045 230 ---- ---- ---- ---- 1.5875 -.0670 1.6545 235 ---- ---- ---- ---- 1.5385 -.0665 1.6050 240 ---- ---- ---- ---- 1.4900 -.0655 1.5555 245 ---- ---- ---- ---- 1.4415 -.0655 1.5070 250 ---- ---- ---- ---- 1.3940 -.0645 1.4585 255 ---- ---- ---- ---- 1.3470 -.0640 1.4110 260 ---- ---- ---- ---- 1.3005 -.0635 1.3640 265 ---- ---- ---- ---- 1.2540 -.0630 1.3170 270 ---- ---- ---- ---- 1.2085 -.0625 1.2710 275 ---- ---- ---- ---- 1.1640 -.0615 1.2255 280 ---- ---- ---- ---- 1.1195 -.0610 1.1805 285 ---- ---- ---- ---- 1.0760 -.0600 1.1360 290 ---- ---- ---- ---- 1.0330 -.0595 1.0925 295 ---- ---- ---- ---- .9905 -.0590 1.0495 300 ---- ---- ---- ---- .9495 -.0580 1.0075 305 ---- ---- ---- ---- .9090 -.0570 .9660 310 ---- ---- ---- ---- .8690 -.0565 .9255 315 ---- ---- ---- ---- .8305 -.0550 .8855 320 ---- ---- ---- ---- .7930 -.0540 .8470 325 ---- ---- ---- ---- .7560 -.0530 .8090 330 ---- ---- ---- ---- .7205 -.0520 .7725 335 ---- ---- ---- ---- .6855 -.0510 .7365 340 ---- ---- ---- ---- .6520 -.0495 .7015 345 ---- ---- ---- ---- .6190 -.0490 .6680 350 ---- ---- ---- ---- .5875 -.0475 .6350 355 ---- ---- ---- ---- .5570 -.0460 .6030 360 ---- ---- ---- ---- .5275 -.0445 .5720 365 ---- ---- ---- ---- .4990 -.0435 .5425 370 ---- ---- ---- ---- .4715 -.0425 .5140 375 ---- ---- ---- ---- .4455 -.0410 .4865 380 ---- ---- ---- ---- .4205 -.0395 .4600 385 ---- ---- ---- ---- .3965 -.0385 .4350 390 ---- ---- ---- ---- .3740 -.0370 .4110 395 ---- ---- ---- ---- .3525 -.0360 .3885 400 ---- ---- ---- ---- .3325 -.0345 .3670 405 ---- ---- ---- ---- .3135 -.0330 .3465 410 ---- ---- ---- ---- .2955 -.0320 .3275 415 ---- ---- ---- ---- .2785 -.0305 .3090 420 ---- ---- ---- ---- .2625 -.0295 .2920 425 ---- ---- ---- ---- .2475 -.0280 .2755 430 ---- ---- ---- ---- .2330 -.0275 .2605 435 ---- ---- ---- ---- .2195 -.0260 .2455 440 ---- ---- ---- ---- .2070 -.0250 .2320 445 ---- ---- ---- ---- .1950 -.0240 .2190 450 ---- ---- ---- ---- .1835 -.0230 .2065 455 ---- ---- ---- ---- .1730 -.0215 .1945 460 ---- ---- ---- ---- .1630 -.0205 .1835 465 ---- ---- ---- ---- .1535 -.0200 .1735 470 ---- ---- ---- ---- .1445 -.0190 .1635 475 ---- ---- ---- ---- .1360 -.0180 .1540 480 ---- ---- ---- ---- .1280 -.0175 .1455 485 ---- ---- ---- ---- .1210 -.0165 .1375 490 ---- ---- ---- ---- .1140 -.0155 .1295 495 ---- ---- ---- ---- .1075 -.0150 .1225 500 ---- ---- ---- ---- .1010 -.0145 .1155 505 ---- ---- ---- ---- .0955 -.0135 .1090 510 ---- ---- ---- ---- .0900 -.0130 .1030 515 ---- ---- ---- ---- .0850 -.0125 .0975 520 ---- ---- ---- ---- .0805 -.0120 .0925 525 ---- ---- ---- ---- .0760 -.0115 .0875 530 ---- ---- ---- ---- .0720 -.0105 .0825 535 ---- ---- ---- ---- .0680 -.0105 .0785 540 ---- ---- ---- ---- .0645 -.0100 .0745 545 ---- ---- ---- ---- .0615 -.0090 .0705 550 ---- ---- ---- ---- .0580 -.0095 .0675 555 ---- ---- ---- ---- .0555 -.0085 .0640 575 ---- ---- ---- ---- .0460 -.0075 .0535 600 ---- ---- ---- ---- .0375 -.0065 .0440 625 ---- ---- ---- ---- .0315 -.0055 .0370 650 ---- ---- ---- ---- .0275 -.0045 .0320 675 ---- ---- ---- ---- .0240 -.0040 .0280 700 ---- ---- ---- ---- .0215 -.0035 .0250 725 ---- ---- ---- ---- .0195 -.0030 .0225 750 ---- ---- ---- ---- .0175 -.0030 .0205 775 ---- ---- ---- ---- .0165 -.0025 .0190 800 ---- ---- ---- ---- .0155 -.0025 .0180 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6375 -.0670 3.7045 050 ---- ---- ---- ---- 3.3875 -.0670 3.4545 075 ---- ---- ---- ---- 3.1375 -.0670 3.2045 100 ---- ---- ---- ---- 2.8875 -.0670 2.9545 125 ---- ---- ---- ---- 2.6375 -.0670 2.7045 150 ---- ---- ---- ---- 2.3875 -.0670 2.4545 175 ---- ---- ---- ---- 2.1375 -.0670 2.2045 200 ---- ---- ---- ---- 1.8875 -.0670 1.9545 225 ---- ---- ---- ---- 1.6375 -.0670 1.7045 230 ---- ---- ---- ---- 1.5885 -.0665 1.6550 235 ---- ---- ---- ---- 1.5400 -.0655 1.6055 240 ---- ---- ---- ---- 1.4915 -.0655 1.5570 245 ---- ---- ---- ---- 1.4440 -.0650 1.5090 250 ---- ---- ---- ---- 1.3970 -.0640 1.4610 255 ---- ---- ---- ---- 1.3505 -.0635 1.4140 260 ---- ---- ---- ---- 1.3045 -.0630 1.3675 265 ---- ---- ---- ---- 1.2590 -.0625 1.3215 270 ---- ---- ---- ---- 1.2140 -.0620 1.2760 275 ---- ---- ---- ---- 1.1695 -.0615 1.2310 280 ---- ---- ---- ---- 1.1260 -.0605 1.1865 285 ---- ---- ---- ---- 1.0830 -.0595 1.1425 290 ---- ---- ---- ---- 1.0405 -.0590 1.0995 295 ---- ---- ---- ---- .9990 -.0580 1.0570 300 ---- ---- ---- ---- .9580 -.0575 1.0155 305 ---- ---- ---- ---- .9185 -.0565 .9750 310 ---- ---- ---- ---- .8795 -.0555 .9350 315 ---- ---- ---- ---- .8410 -.0550 .8960 320 ---- ---- ---- ---- .8040 -.0535 .8575 325 ---- ---- ---- ---- .7680 -.0525 .8205 330 ---- ---- ---- ---- .7325 -.0520 .7845 335 ---- ---- ---- ---- .6985 -.0505 .7490 340 ---- ---- ---- ---- .6655 -.0490 .7145 345 ---- ---- ---- ---- .6330 -.0485 .6815 350 ---- ---- ---- ---- .6020 -.0470 .6490 355 ---- ---- ---- ---- .5715 -.0460 .6175 360 ---- ---- ---- ---- .5425 -.0445 .5870 365 ---- ---- ---- ---- .5145 -.0435 .5580 370 ---- ---- ---- ---- .4875 -.0420 .5295 375 ---- ---- ---- ---- .4615 -.0410 .5025 380 ---- ---- ---- ---- .4365 -.0400 .4765 385 ---- ---- ---- ---- .4130 -.0385 .4515 390 ---- ---- ---- ---- .3905 -.0375 .4280 4 395 ---- ---- ---- ---- .3695 -.0360 .4055 400 ---- ---- ---- ---- .3495 -.0345 .3840 405 ---- ---- ---- ---- .3305 -.0330 .3635 410 ---- ---- ---- ---- .3125 -.0320 .3445 415 ---- ---- ---- ---- .2955 -.0310 .3265 420 ---- ---- ---- ---- .2795 -.0295 .3090 425 ---- ---- ---- ---- .2640 -.0290 .2930 430 ---- ---- ---- ---- .2500 -.0275 .2775 435 ---- ---- ---- ---- .2360 -.0265 .2625 440 ---- ---- ---- ---- .2230 -.0255 .2485 445 ---- ---- ---- ---- .2110 -.0245 .2355 450 ---- ---- ---- ---- .1995 -.0235 .2230 455 ---- ---- ---- ---- .1885 -.0225 .2110 460 ---- ---- ---- ---- .1780 -.0220 .2000 465 ---- ---- ---- ---- .1685 -.0205 .1890 470 ---- ---- ---- ---- .1595 -.0195 .1790 475 ---- ---- ---- ---- .1505 -.0190 .1695 480 ---- ---- ---- ---- .1425 -.0180 .1605 485 ---- ---- ---- ---- .1345 -.0175 .1520 490 ---- ---- ---- ---- .1275 -.0165 .1440 495 ---- ---- ---- ---- .1205 -.0160 .1365 500 ---- ---- ---- ---- .1140 -.0155 .1295 505 ---- ---- ---- ---- .1080 -.0145 .1225 510 ---- ---- ---- ---- .1025 -.0140 .1165 515 ---- ---- ---- ---- .0970 -.0135 .1105 520 ---- ---- ---- ---- .0920 -.0130 .1050 525 ---- ---- ---- ---- .0875 -.0120 .0995 550 ---- ---- ---- ---- .0685 -.0095 .0780 575 ---- ---- ---- ---- .0550 -.0080 .0630 600 ---- ---- ---- ---- .0455 -.0070 .0525 625 ---- ---- ---- ---- .0390 -.0060 .0450 650 ---- ---- ---- ---- .0340 -.0055 .0395 675 ---- ---- ---- ---- .0305 -.0045 .0350 700 ---- ---- ---- ---- .0275 -.0040 .0315 725 ---- ---- ---- ---- .0250 -.0035 .0285 750 ---- ---- ---- ---- .0230 -.0035 .0265 775 ---- ---- ---- ---- .0215 -.0030 .0245 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6375 -.0655 3.7030 050 ---- ---- ---- ---- 3.3875 -.0655 3.4530 075 ---- ---- ---- ---- 3.1375 -.0655 3.2030 100 ---- ---- ---- ---- 2.8875 -.0655 2.9530 125 ---- ---- ---- ---- 2.6375 -.0655 2.7030 150 ---- ---- ---- ---- 2.3875 -.0655 2.4530 175 ---- ---- ---- ---- 2.1375 -.0655 2.2030 200 ---- ---- ---- ---- 1.8875 -.0655 1.9530 225 ---- ---- ---- ---- 1.6385 -.0650 1.7035 230 ---- ---- ---- ---- 1.5900 -.0640 1.6540 235 ---- ---- ---- ---- 1.5415 -.0640 1.6055 240 ---- ---- ---- ---- 1.4940 -.0635 1.5575 245 ---- ---- ---- ---- 1.4470 -.0630 1.5100 250 ---- ---- ---- ---- 1.4005 -.0625 1.4630 255 ---- ---- ---- ---- 1.3545 -.0615 1.4160 260 ---- ---- ---- ---- 1.3090 -.0610 1.3700 265 ---- ---- ---- ---- 1.2645 -.0600 1.3245 270 ---- ---- ---- ---- 1.2200 -.0595 1.2795 275 ---- ---- ---- ---- 1.1760 -.0595 1.2355 280 ---- ---- ---- ---- 1.1330 -.0585 1.1915 285 ---- ---- ---- ---- 1.0905 -.0580 1.1485 290 ---- ---- ---- ---- 1.0490 -.0570 1.1060 295 ---- ---- ---- ---- 1.0080 -.0560 1.0640 300 ---- ---- ---- ---- .9675 -.0555 1.0230 305 ---- ---- ---- ---- .9285 -.0545 .9830 310 ---- ---- ---- ---- .8900 -.0535 .9435 315 ---- ---- ---- ---- .8525 -.0525 .9050 320 ---- ---- ---- ---- .8160 -.0515 .8675 325 ---- ---- ---- ---- .7800 -.0510 .8310 330 ---- ---- ---- ---- .7455 -.0500 .7955 335 ---- ---- ---- ---- .7120 -.0485 .7605 340 ---- ---- ---- ---- .6790 -.0480 .7270 345 ---- ---- ---- ---- .6475 -.0465 .6940 350 ---- ---- ---- ---- .6165 -.0455 .6620 355 ---- ---- ---- ---- .5865 -.0450 .6315 360 ---- ---- ---- ---- .5580 -.0435 .6015 365 ---- ---- ---- ---- .5300 -.0425 .5725 370 ---- ---- ---- ---- .5035 -.0410 .5445 375 ---- ---- ---- ---- .4775 -.0400 .5175 380 ---- ---- ---- ---- .4530 -.0390 .4920 385 ---- ---- ---- ---- .4300 -.0375 .4675 390 ---- ---- ---- ---- .4075 -.0365 .4440 395 ---- ---- ---- ---- .3865 -.0350 .4215 400 ---- ---- ---- ---- .3665 -.0340 .4005 405 ---- ---- ---- ---- .3475 -.0325 .3800 410 ---- ---- ---- ---- .3295 -.0315 .3610 415 ---- ---- ---- ---- .3125 -.0305 .3430 420 ---- ---- ---- ---- .2965 -.0295 .3260 425 ---- ---- ---- ---- .2810 -.0285 .3095 430 ---- ---- ---- ---- .2665 -.0275 .2940 435 ---- ---- ---- ---- .2530 -.0265 .2795 440 ---- ---- ---- ---- .2400 -.0250 .2650 445 ---- ---- ---- ---- .2275 -.0245 .2520 450 ---- ---- ---- ---- .2155 -.0235 .2390 455 ---- ---- ---- ---- .2045 -.0225 .2270 460 ---- ---- ---- ---- .1940 -.0220 .2160 465 ---- ---- ---- ---- .1840 -.0210 .2050 470 ---- ---- ---- ---- .1745 -.0200 .1945 475 ---- ---- ---- ---- .1655 -.0195 .1850 480 ---- ---- ---- ---- .1570 -.0185 .1755 485 ---- ---- ---- ---- .1490 -.0180 .1670 490 ---- ---- ---- ---- .1415 -.0170 .1585 495 ---- ---- ---- ---- .1345 -.0165 .1510 500 ---- ---- ---- ---- .1280 -.0155 .1435 505 ---- ---- ---- ---- .1215 -.0150 .1365 510 ---- ---- ---- ---- .1155 -.0145 .1300 515 ---- ---- ---- ---- .1100 -.0140 .1240 520 ---- ---- ---- ---- .1045 -.0135 .1180 525 ---- ---- ---- ---- .0995 -.0130 .1125 550 ---- ---- ---- ---- .0790 -.0110 .0900 575 ---- ---- ---- ---- .0650 -.0085 .0735 600 ---- ---- ---- ---- .0545 -.0075 .0620 625 ---- ---- ---- ---- .0475 -.0065 .0540 650 ---- ---- ---- ---- .0420 -.0055 .0475 675 ---- ---- ---- ---- .0375 -.0055 .0430 700 ---- ---- ---- ---- .0340 -.0050 .0390 725 ---- ---- ---- ---- .0315 -.0040 .0355 750 ---- ---- ---- ---- .0295 -.0035 .0330 775 ---- ---- ---- ---- .0275 -.0035 .0310 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6375 -.0655 3.7030 050 ---- ---- ---- ---- 3.3875 -.0655 3.4530 075 ---- ---- ---- ---- 3.1375 -.0655 3.2030 100 ---- ---- ---- ---- 2.8875 -.0655 2.9530 125 ---- ---- ---- ---- 2.6375 -.0655 2.7030 150 ---- ---- ---- ---- 2.3875 -.0655 2.4530 175 ---- ---- ---- ---- 2.1375 -.0655 2.2030 200 ---- ---- ---- ---- 1.8875 -.0655 1.9530 225 ---- ---- ---- ---- 1.6395 -.0645 1.7040 230 ---- ---- ---- ---- 1.5915 -.0635 1.6550 235 ---- ---- ---- ---- 1.5435 -.0635 1.6070 240 ---- ---- ---- ---- 1.4965 -.0630 1.5595 245 ---- ---- ---- ---- 1.4500 -.0625 1.5125 250 ---- ---- ---- ---- 1.4040 -.0615 1.4655 255 ---- ---- ---- ---- 1.3585 -.0610 1.4195 260 ---- ---- ---- ---- 1.3135 -.0605 1.3740 265 ---- ---- ---- ---- 1.2690 -.0600 1.3290 270 ---- ---- ---- ---- 1.2250 -.0595 1.2845 275 ---- ---- ---- ---- 1.1820 -.0585 1.2405 280 ---- ---- ---- ---- 1.1390 -.0580 1.1970 285 ---- ---- ---- ---- 1.0970 -.0575 1.1545 290 ---- ---- ---- ---- 1.0560 -.0565 1.1125 295 ---- ---- ---- ---- 1.0150 -.0560 1.0710 300 ---- ---- ---- ---- .9755 -.0550 1.0305 305 ---- ---- ---- ---- .9365 -.0545 .9910 310 ---- ---- ---- ---- .8985 -.0535 .9520 315 ---- ---- ---- ---- .8615 -.0525 .9140 320 ---- ---- ---- ---- .8255 -.0515 .8770 325 ---- ---- ---- ---- .7905 -.0505 .8410 330 ---- ---- ---- ---- .7560 -.0495 .8055 335 ---- ---- ---- ---- .7230 -.0485 .7715 340 ---- ---- ---- ---- .6905 -.0475 .7380 345 ---- ---- ---- ---- .6590 -.0465 .7055 350 ---- ---- ---- ---- .6285 -.0455 .6740 355 ---- ---- ---- ---- .5990 -.0445 .6435 360 ---- ---- ---- ---- .5705 -.0430 .6135 365 ---- ---- ---- ---- .5430 -.0420 .5850 370 ---- ---- ---- ---- .5165 -.0410 .5575 375 ---- ---- ---- ---- .4910 -.0400 .5310 380 ---- ---- ---- ---- .4665 -.0385 .5050 385 ---- ---- ---- ---- .4435 -.0375 .4810 390 ---- ---- ---- ---- .4210 -.0365 .4575 395 ---- ---- ---- ---- .4000 -.0355 .4355 400 ---- ---- ---- ---- .3800 -.0345 .4145 405 ---- ---- ---- ---- .3615 -.0330 .3945 410 ---- ---- ---- ---- .3435 -.0315 .3750 415 ---- ---- ---- ---- .3265 -.0305 .3570 420 ---- ---- ---- ---- .3100 -.0300 .3400 425 ---- ---- ---- ---- .2950 -.0285 .3235 430 ---- ---- ---- ---- .2805 -.0275 .3080 435 ---- ---- ---- ---- .2665 -.0270 .2935 440 ---- ---- ---- ---- .2535 -.0260 .2795 445 ---- ---- ---- ---- .2410 -.0250 .2660 450 ---- ---- ---- ---- .2290 -.0240 .2530 455 ---- ---- ---- ---- .2180 -.0230 .2410 460 ---- ---- ---- ---- .2070 -.0225 .2295 465 ---- ---- ---- ---- .1970 -.0215 .2185 470 ---- ---- ---- ---- .1875 -.0205 .2080 475 ---- ---- ---- ---- .1780 -.0200 .1980 480 ---- ---- ---- ---- .1695 -.0190 .1885 485 ---- ---- ---- ---- .1615 -.0180 .1795 490 ---- ---- ---- ---- .1535 -.0175 .1710 495 ---- ---- ---- ---- .1460 -.0170 .1630 500 ---- ---- ---- ---- .1395 -.0160 .1555 505 ---- ---- ---- ---- .1325 -.0160 .1485 510 ---- ---- ---- ---- .1265 -.0150 .1415 515 ---- ---- ---- ---- .1205 -.0150 .1355 520 ---- ---- ---- ---- .1150 -.0140 .1290 525 ---- ---- ---- ---- .1100 -.0135 .1235 550 ---- ---- ---- ---- .0885 -.0115 .1000 575 ---- ---- ---- ---- .0735 -.0095 .0830 600 ---- ---- ---- ---- .0625 -.0080 .0705 625 ---- ---- ---- ---- .0545 -.0075 .0620 650 ---- ---- ---- ---- .0490 -.0060 .0550 675 ---- ---- ---- ---- .0440 -.0060 .0500 700 ---- ---- ---- ---- .0405 -.0050 .0455 725 ---- ---- ---- ---- .0375 -.0050 .0425 750 ---- ---- ---- ---- .0350 -.0045 .0395 775 ---- ---- ---- ---- .0330 -.0045 .0375 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6370 -.0655 3.7025 050 ---- ---- ---- ---- 3.3870 -.0655 3.4525 075 ---- ---- ---- ---- 3.1370 -.0655 3.2025 100 ---- ---- ---- ---- 2.8870 -.0655 2.9525 125 ---- ---- ---- ---- 2.6370 -.0655 2.7025 150 ---- ---- ---- ---- 2.3870 -.0655 2.4525 175 ---- ---- ---- ---- 2.1370 -.0655 2.2025 200 ---- ---- ---- ---- 1.8870 -.0655 1.9525 225 ---- ---- ---- ---- 1.6405 -.0640 1.7045 230 ---- ---- ---- ---- 1.5930 -.0635 1.6565 235 ---- ---- ---- ---- 1.5455 -.0630 1.6085 240 ---- ---- ---- ---- 1.4990 -.0625 1.5615 245 ---- ---- ---- ---- 1.4530 -.0620 1.5150 250 ---- ---- ---- ---- 1.4075 -.0610 1.4685 255 ---- ---- ---- ---- 1.3620 -.0610 1.4230 260 ---- ---- ---- ---- 1.3175 -.0605 1.3780 265 ---- ---- ---- ---- 1.2735 -.0600 1.3335 270 ---- ---- ---- ---- 1.2305 -.0590 1.2895 275 ---- ---- ---- ---- 1.1875 -.0585 1.2460 280 ---- ---- ---- ---- 1.1450 -.0580 1.2030 285 ---- ---- ---- ---- 1.1035 -.0570 1.1605 290 ---- ---- ---- ---- 1.0630 -.0560 1.1190 295 ---- ---- ---- ---- 1.0230 -.0550 1.0780 300 ---- ---- ---- ---- .9835 -.0545 1.0380 305 ---- ---- ---- ---- .9450 -.0540 .9990 310 ---- ---- ---- ---- .9075 -.0530 .9605 315 ---- ---- ---- ---- .8710 -.0520 .9230 320 ---- ---- ---- ---- .8355 -.0510 .8865 325 ---- ---- ---- ---- .8005 -.0505 .8510 330 ---- ---- ---- ---- .7665 -.0495 .8160 335 ---- ---- ---- ---- .7340 -.0480 .7820 340 ---- ---- ---- ---- .7020 -.0470 .7490 345 ---- ---- ---- ---- .6710 -.0460 .7170 350 ---- ---- ---- ---- .6405 -.0455 .6860 355 ---- ---- ---- ---- .6115 -.0440 .6555 360 ---- ---- ---- ---- .5830 -.0430 .6260 365 ---- ---- ---- ---- .5560 -.0420 .5980 370 ---- ---- ---- ---- .5295 -.0410 .5705 375 ---- ---- ---- ---- .5045 -.0395 .5440 380 ---- ---- ---- ---- .4800 -.0390 .5190 385 ---- ---- ---- ---- .4570 -.0375 .4945 390 ---- ---- ---- ---- .4350 -.0365 .4715 395 ---- ---- ---- ---- .4140 -.0355 .4495 400 ---- ---- ---- ---- .3940 -.0345 .4285 405 ---- ---- ---- ---- .3755 -.0330 .4085 410 ---- ---- ---- ---- .3575 -.0320 .3895 415 ---- ---- ---- ---- .3405 -.0310 .3715 420 ---- ---- ---- ---- .3245 -.0300 .3545 425 ---- ---- ---- ---- .3090 -.0290 .3380 430 ---- ---- ---- ---- .2945 -.0280 .3225 435 ---- ---- ---- ---- .2805 -.0270 .3075 440 ---- ---- ---- ---- .2675 -.0260 .2935 445 ---- ---- ---- ---- .2550 -.0250 .2800 450 ---- ---- ---- ---- .2430 -.0240 .2670 455 ---- ---- ---- ---- .2315 -.0235 .2550 460 ---- ---- ---- ---- .2205 -.0230 .2435 465 ---- ---- ---- ---- .2100 -.0220 .2320 470 ---- ---- ---- ---- .2005 -.0210 .2215 475 ---- ---- ---- ---- .1910 -.0205 .2115 480 ---- ---- ---- ---- .1825 -.0195 .2020 485 ---- ---- ---- ---- .1740 -.0190 .1930 490 ---- ---- ---- ---- .1660 -.0180 .1840 495 ---- ---- ---- ---- .1585 -.0175 .1760 500 ---- ---- ---- ---- .1515 -.0170 .1685 505 ---- ---- ---- ---- .1445 -.0165 .1610 510 ---- ---- ---- ---- .1380 -.0160 .1540 515 ---- ---- ---- ---- .1320 -.0155 .1475 520 ---- ---- ---- ---- .1265 -.0145 .1410 525 ---- ---- ---- ---- .1210 -.0140 .1350 550 ---- ---- ---- ---- .0985 -.0120 .1105 575 ---- ---- ---- ---- .0825 -.0100 .0925 600 ---- ---- ---- ---- .0710 -.0090 .0800 625 ---- ---- ---- ---- .0630 -.0075 .0705 650 ---- ---- ---- ---- .0565 -.0070 .0635 675 ---- ---- ---- ---- .0515 -.0065 .0580 700 ---- ---- ---- ---- .0475 -.0055 .0530 725 ---- ---- ---- ---- .0440 -.0055 .0495 750 ---- ---- ---- ---- .0415 -.0050 .0465 775 ---- ---- ---- ---- .0395 -.0050 .0445 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6370 -.0655 3.7025 050 ---- ---- ---- ---- 3.3870 -.0655 3.4525 075 ---- ---- ---- ---- 3.1370 -.0655 3.2025 100 ---- ---- ---- ---- 2.8870 -.0655 2.9525 125 ---- ---- ---- ---- 2.6370 -.0655 2.7025 150 ---- ---- ---- ---- 2.3870 -.0655 2.4525 175 ---- ---- ---- ---- 2.1370 -.0655 2.2025 200 ---- ---- ---- ---- 1.8870 -.0655 1.9525 225 ---- ---- ---- ---- 1.6425 -.0635 1.7060 230 ---- ---- ---- ---- 1.5950 -.0635 1.6585 235 ---- ---- ---- ---- 1.5485 -.0625 1.6110 240 ---- ---- ---- ---- 1.5025 -.0620 1.5645 245 ---- ---- ---- ---- 1.4570 -.0615 1.5185 250 ---- ---- ---- ---- 1.4115 -.0610 1.4725 255 ---- ---- ---- ---- 1.3670 -.0605 1.4275 260 ---- ---- ---- ---- 1.3230 -.0600 1.3830 265 ---- ---- ---- ---- 1.2795 -.0590 1.3385 270 ---- ---- ---- ---- 1.2365 -.0585 1.2950 275 ---- ---- ---- ---- 1.1945 -.0575 1.2520 280 ---- ---- ---- ---- 1.1525 -.0570 1.2095 285 ---- ---- ---- ---- 1.1115 -.0565 1.1680 290 ---- ---- ---- ---- 1.0710 -.0560 1.1270 295 ---- ---- ---- ---- 1.0315 -.0550 1.0865 300 ---- ---- ---- ---- .9925 -.0545 1.0470 305 ---- ---- ---- ---- .9545 -.0535 1.0080 310 ---- ---- ---- ---- .9175 -.0525 .9700 315 ---- ---- ---- ---- .8815 -.0515 .9330 320 ---- ---- ---- ---- .8465 -.0505 .8970 325 ---- ---- ---- ---- .8120 -.0500 .8620 330 ---- ---- ---- ---- .7785 -.0490 .8275 335 ---- ---- ---- ---- .7460 -.0480 .7940 340 ---- ---- ---- ---- .7145 -.0470 .7615 345 ---- ---- ---- ---- .6835 -.0460 .7295 350 ---- ---- ---- ---- .6540 -.0450 .6990 355 ---- ---- ---- ---- .6250 -.0440 .6690 360 ---- ---- ---- ---- .5970 -.0430 .6400 365 ---- ---- ---- ---- .5700 -.0415 .6115 370 ---- ---- ---- ---- .5440 -.0405 .5845 375 ---- ---- ---- ---- .5190 -.0395 .5585 380 ---- ---- ---- ---- .4950 -.0385 .5335 385 ---- ---- ---- ---- .4720 -.0375 .5095 390 ---- ---- ---- ---- .4500 -.0365 .4865 395 ---- ---- ---- ---- .4290 -.0355 .4645 400 ---- ---- ---- ---- .4095 -.0340 .4435 405 ---- ---- ---- ---- .3905 -.0335 .4240 410 ---- ---- ---- ---- .3725 -.0325 .4050 415 ---- ---- ---- ---- .3555 -.0315 .3870 420 ---- ---- ---- ---- .3395 -.0305 .3700 425 ---- ---- ---- ---- .3245 -.0290 .3535 430 ---- ---- ---- ---- .3095 -.0285 .3380 435 ---- ---- ---- ---- .2955 -.0275 .3230 440 ---- ---- ---- ---- .2825 -.0265 .3090 445 ---- ---- ---- ---- .2695 -.0260 .2955 450 ---- ---- ---- ---- .2575 -.0250 .2825 455 ---- ---- ---- ---- .2460 -.0240 .2700 460 ---- ---- ---- ---- .2350 -.0235 .2585 465 ---- ---- ---- ---- .2245 -.0225 .2470 470 ---- ---- ---- ---- .2145 -.0220 .2365 475 ---- ---- ---- ---- .2050 -.0210 .2260 480 ---- ---- ---- ---- .1960 -.0205 .2165 485 ---- ---- ---- ---- .1875 -.0195 .2070 490 ---- ---- ---- ---- .1795 -.0190 .1985 495 ---- ---- ---- ---- .1715 -.0185 .1900 500 ---- ---- ---- ---- .1645 -.0175 .1820 505 ---- ---- ---- ---- .1575 -.0170 .1745 510 ---- ---- ---- ---- .1510 -.0165 .1675 515 ---- ---- ---- ---- .1445 -.0160 .1605 520 ---- ---- ---- ---- .1385 -.0155 .1540 525 ---- ---- ---- ---- .1330 -.0150 .1480 550 ---- ---- ---- ---- .1095 -.0130 .1225 575 ---- ---- ---- ---- .0930 -.0110 .1040 600 ---- ---- ---- ---- .0810 -.0095 .0905 625 ---- ---- ---- ---- .0720 -.0085 .0805 650 ---- ---- ---- ---- .0650 -.0080 .0730 675 ---- ---- ---- ---- .0600 -.0070 .0670 700 ---- ---- ---- ---- .0555 -.0065 .0620 725 ---- ---- ---- ---- .0520 -.0060 .0580 750 ---- ---- ---- ---- .0495 -.0055 .0550 775 ---- ---- ---- ---- .0470 -.0055 .0525 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6340 -.0655 3.6995 050 ---- ---- ---- ---- 3.3840 -.0655 3.4495 075 ---- ---- ---- ---- 3.1340 -.0655 3.1995 100 ---- ---- ---- ---- 2.8840 -.0655 2.9495 125 ---- ---- ---- ---- 2.6340 -.0655 2.6995 150 ---- ---- ---- ---- 2.3840 -.0655 2.4495 175 ---- ---- ---- ---- 2.1340 -.0655 2.1995 200 ---- ---- ---- ---- 1.8840 -.0655 1.9495 225 ---- ---- ---- ---- 1.6370 -.0640 1.7010 250 ---- ---- ---- ---- 1.4070 -.0610 1.4680 260 ---- ---- ---- ---- 1.3195 -.0600 1.3795 265 ---- ---- ---- ---- 1.2770 -.0590 1.3360 270 ---- ---- ---- ---- 1.2350 -.0585 1.2935 275 ---- ---- ---- ---- 1.1940 -.0575 1.2515 280 ---- ---- ---- ---- 1.1535 -.0570 1.2105 285 ---- ---- ---- ---- 1.1135 -.0565 1.1700 290 ---- ---- ---- ---- 1.0745 -.0555 1.1300 295 ---- ---- ---- ---- 1.0360 -.0545 1.0905 300 ---- ---- ---- ---- .9980 -.0540 1.0520 305 ---- ---- ---- ---- .9610 -.0530 1.0140 310 ---- ---- ---- ---- .9250 -.0520 .9770 315 ---- ---- ---- ---- .8890 -.0515 .9405 320 ---- ---- ---- ---- .8545 -.0505 .9050 325 ---- ---- ---- ---- .8205 -.0495 .8700 330 ---- ---- ---- ---- .7870 -.0490 .8360 335 ---- ---- ---- ---- .7550 -.0475 .8025 340 ---- ---- ---- ---- .7235 -.0465 .7700 345 ---- ---- ---- ---- .6925 -.0460 .7385 350 ---- ---- ---- ---- .6630 -.0445 .7075 355 ---- ---- ---- ---- .6345 -.0435 .6780 360 ---- ---- ---- ---- .6065 -.0425 .6490 365 ---- ---- ---- ---- .5795 -.0420 .6215 370 ---- ---- ---- ---- .5540 -.0405 .5945 375 ---- ---- ---- ---- .5290 -.0395 .5685 380 ---- ---- ---- ---- .5055 -.0385 .5440 385 ---- ---- ---- ---- .4825 -.0375 .5200 390 ---- ---- ---- ---- .4610 -.0365 .4975 395 ---- ---- ---- ---- .4400 -.0355 .4755 400 ---- ---- ---- ---- .4205 -.0345 .4550 405 ---- ---- ---- ---- .4020 -.0335 .4355 410 ---- ---- ---- ---- .3840 -.0325 .4165 415 ---- ---- ---- ---- .3670 -.0315 .3985 420 ---- ---- ---- ---- .3510 -.0305 .3815 425 ---- ---- ---- ---- .3360 -.0295 .3655 430 ---- ---- ---- ---- .3215 -.0285 .3500 435 ---- ---- ---- ---- .3075 -.0275 .3350 440 ---- ---- ---- ---- .2940 -.0270 .3210 445 ---- ---- ---- ---- .2815 -.0260 .3075 450 ---- ---- ---- ---- .2690 -.0255 .2945 455 ---- ---- ---- ---- .2575 -.0245 .2820 460 ---- ---- ---- ---- .2465 -.0235 .2700 465 ---- ---- ---- ---- .2360 -.0230 .2590 470 ---- ---- ---- ---- .2260 -.0220 .2480 475 ---- ---- ---- ---- .2165 -.0210 .2375 480 ---- ---- ---- ---- .2070 -.0210 .2280 485 ---- ---- ---- ---- .1985 -.0200 .2185 490 ---- ---- ---- ---- .1905 -.0190 .2095 495 ---- ---- ---- ---- .1825 -.0185 .2010 500 ---- ---- ---- ---- .1750 -.0180 .1930 505 ---- ---- ---- ---- .1680 -.0175 .1855 510 ---- ---- ---- ---- .1610 -.0170 .1780 515 ---- ---- ---- ---- .1545 -.0165 .1710 520 ---- ---- ---- ---- .1485 -.0160 .1645 525 ---- ---- ---- ---- .1430 -.0155 .1585 550 ---- ---- ---- ---- .1190 -.0130 .1320 575 ---- ---- ---- ---- .1015 -.0115 .1130 600 ---- ---- ---- ---- .0890 -.0100 .0990 625 ---- ---- ---- ---- .0795 -.0095 .0890 650 ---- ---- ---- ---- .0725 -.0085 .0810 675 ---- ---- ---- ---- .0670 -.0075 .0745 700 ---- ---- ---- ---- .0625 -.0070 .0695 725 ---- ---- ---- ---- .0590 -.0065 .0655 750 ---- ---- ---- ---- .0560 -.0060 .0620 775 ---- ---- ---- ---- .0540 -.0055 .0595 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6340 -.0655 3.6995 050 ---- ---- ---- ---- 3.3840 -.0655 3.4495 075 ---- ---- ---- ---- 3.1340 -.0655 3.1995 100 ---- ---- ---- ---- 2.8840 -.0655 2.9495 125 ---- ---- ---- ---- 2.6340 -.0655 2.6995 150 ---- ---- ---- ---- 2.3840 -.0655 2.4495 175 ---- ---- ---- ---- 2.1340 -.0655 2.1995 200 ---- ---- ---- ---- 1.8840 -.0655 1.9495 225 ---- ---- ---- ---- 1.6385 -.0640 1.7025 250 ---- ---- ---- ---- 1.4110 -.0610 1.4720 275 ---- ---- ---- ---- 1.2005 -.0575 1.2580 280 ---- ---- ---- ---- 1.1605 -.0565 1.2170 285 ---- ---- ---- ---- 1.1210 -.0560 1.1770 290 ---- ---- ---- ---- 1.0825 -.0550 1.1375 295 ---- ---- ---- ---- 1.0445 -.0545 1.0990 300 ---- ---- ---- ---- 1.0070 -.0535 1.0605 305 ---- ---- ---- ---- .9705 -.0525 1.0230 310 ---- ---- ---- ---- .9345 -.0520 .9865 315 ---- ---- ---- ---- .8995 -.0510 .9505 320 ---- ---- ---- ---- .8650 -.0500 .9150 325 ---- ---- ---- ---- .8315 -.0490 .8805 330 ---- ---- ---- ---- .7985 -.0480 .8465 335 ---- ---- ---- ---- .7665 -.0475 .8140 340 ---- ---- ---- ---- .7350 -.0465 .7815 345 ---- ---- ---- ---- .7050 -.0455 .7505 350 ---- ---- ---- ---- .6755 -.0445 .7200 355 ---- ---- ---- ---- .6470 -.0435 .6905 360 ---- ---- ---- ---- .6195 -.0425 .6620 365 ---- ---- ---- ---- .5930 -.0415 .6345 370 ---- ---- ---- ---- .5670 -.0410 .6080 375 ---- ---- ---- ---- .5425 -.0395 .5820 380 ---- ---- ---- ---- .5190 -.0385 .5575 385 ---- ---- ---- ---- .4965 -.0375 .5340 390 ---- ---- ---- ---- .4750 -.0365 .5115 395 ---- ---- ---- ---- .4540 -.0360 .4900 400 ---- ---- ---- ---- .4345 -.0345 .4690 405 ---- ---- ---- ---- .4160 -.0335 .4495 410 ---- ---- ---- ---- .3985 -.0325 .4310 415 ---- ---- ---- ---- .3815 -.0315 .4130 420 ---- ---- ---- ---- .3655 -.0305 .3960 425 ---- ---- ---- ---- .3500 -.0300 .3800 430 ---- ---- ---- ---- .3355 -.0290 .3645 435 ---- ---- ---- ---- .3215 -.0280 .3495 440 ---- ---- ---- ---- .3080 -.0275 .3355 445 ---- ---- ---- ---- .2955 -.0265 .3220 450 ---- ---- ---- ---- .2830 -.0255 .3085 455 ---- ---- ---- ---- .2715 -.0250 .2965 460 ---- ---- ---- ---- .2605 -.0240 .2845 465 ---- ---- ---- ---- .2495 -.0235 .2730 470 ---- ---- ---- ---- .2395 -.0225 .2620 475 ---- ---- ---- ---- .2295 -.0220 .2515 480 ---- ---- ---- ---- .2205 -.0210 .2415 485 ---- ---- ---- ---- .2115 -.0205 .2320 490 ---- ---- ---- ---- .2030 -.0200 .2230 495 ---- ---- ---- ---- .1950 -.0195 .2145 500 ---- ---- ---- ---- .1875 -.0190 .2065 505 ---- ---- ---- ---- .1805 -.0180 .1985 510 ---- ---- ---- ---- .1735 -.0175 .1910 515 ---- ---- ---- ---- .1670 -.0170 .1840 520 ---- ---- ---- ---- .1605 -.0165 .1770 525 ---- ---- ---- ---- .1550 -.0160 .1710 550 ---- ---- ---- ---- .1300 -.0140 .1440 575 ---- ---- ---- ---- .1120 -.0120 .1240 600 ---- ---- ---- ---- .0990 -.0105 .1095 625 ---- ---- ---- ---- .0890 -.0100 .0990 650 ---- ---- ---- ---- .0820 -.0085 .0905 675 ---- ---- ---- ---- .0760 -.0080 .0840 700 ---- ---- ---- ---- .0715 -.0075 .0790 725 ---- ---- ---- ---- .0675 -.0070 .0745 750 ---- ---- ---- ---- .0645 -.0065 .0710 775 ---- ---- ---- ---- .0620 -.0065 .0685 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3840 -.0655 3.4495 075 ---- ---- ---- ---- 3.1340 -.0655 3.1995 100 ---- ---- ---- ---- 2.8840 -.0655 2.9495 125 ---- ---- ---- ---- 2.6340 -.0655 2.6995 150 ---- ---- ---- ---- 2.3840 -.0655 2.4495 175 ---- ---- ---- ---- 2.1340 -.0655 2.1995 200 ---- ---- ---- ---- 1.8840 -.0655 1.9495 225 ---- ---- ---- ---- 1.6405 -.0630 1.7035 250 ---- ---- ---- ---- 1.4150 -.0600 1.4750 275 ---- ---- ---- ---- 1.2065 -.0570 1.2635 285 ---- ---- ---- ---- 1.1275 -.0555 1.1830 290 ---- ---- ---- ---- 1.0895 -.0545 1.1440 295 ---- ---- ---- ---- 1.0515 -.0540 1.1055 300 ---- ---- ---- ---- 1.0145 -.0535 1.0680 305 ---- ---- ---- ---- .9785 -.0525 1.0310 310 ---- ---- ---- ---- .9425 -.0520 .9945 315 ---- ---- ---- ---- .9080 -.0505 .9585 320 ---- ---- ---- ---- .8735 -.0500 .9235 325 ---- ---- ---- ---- .8405 -.0490 .8895 330 ---- ---- ---- ---- .8075 -.0485 .8560 335 ---- ---- ---- ---- .7760 -.0470 .8230 340 ---- ---- ---- ---- .7450 -.0465 .7915 345 ---- ---- ---- ---- .7150 -.0455 .7605 350 ---- ---- ---- ---- .6855 -.0445 .7300 355 ---- ---- ---- ---- .6575 -.0435 .7010 360 ---- ---- ---- ---- .6300 -.0425 .6725 365 ---- ---- ---- ---- .6035 -.0415 .6450 370 ---- ---- ---- ---- .5780 -.0405 .6185 375 ---- ---- ---- ---- .5535 -.0400 .5935 380 ---- ---- ---- ---- .5300 -.0390 .5690 385 ---- ---- ---- ---- .5075 -.0380 .5455 390 ---- ---- ---- ---- .4860 -.0370 .5230 395 ---- ---- ---- ---- .4655 -.0360 .5015 400 ---- ---- ---- ---- .4460 -.0350 .4810 405 ---- ---- ---- ---- .4275 -.0340 .4615 410 ---- ---- ---- ---- .4100 -.0325 .4425 415 ---- ---- ---- ---- .3930 -.0320 .4250 420 ---- ---- ---- ---- .3770 -.0310 .4080 1 425 ---- ---- ---- ---- .3620 -.0300 .3920 430 ---- ---- ---- ---- .3470 -.0295 .3765 435 ---- ---- ---- ---- .3330 -.0285 .3615 440 ---- ---- ---- ---- .3200 -.0275 .3475 445 ---- ---- ---- ---- .3070 -.0265 .3335 450 ---- ---- ---- ---- .2945 -.0260 .3205 455 ---- ---- ---- ---- .2830 -.0250 .3080 460 ---- ---- ---- ---- .2715 -.0245 .2960 465 ---- ---- ---- ---- .2610 -.0235 .2845 470 ---- ---- ---- ---- .2505 -.0230 .2735 475 ---- ---- ---- ---- .2410 -.0220 .2630 480 ---- ---- ---- ---- .2315 -.0215 .2530 485 ---- ---- ---- ---- .2225 -.0210 .2435 490 ---- ---- ---- ---- .2140 -.0205 .2345 495 ---- ---- ---- ---- .2060 -.0195 .2255 500 ---- ---- ---- ---- .1980 -.0195 .2175 505 ---- ---- ---- ---- .1910 -.0185 .2095 510 ---- ---- ---- ---- .1840 -.0180 .2020 515 ---- ---- ---- ---- .1770 -.0175 .1945 520 ---- ---- ---- ---- .1710 -.0165 .1875 525 ---- ---- ---- ---- .1650 -.0160 .1810 550 ---- ---- ---- ---- .1395 -.0140 .1535 575 ---- ---- ---- ---- .1210 -.0125 .1335 600 ---- ---- ---- ---- .1075 -.0110 .1185 1000 625 ---- ---- ---- ---- .0975 -.0100 .1075 650 ---- ---- ---- ---- .0900 -.0090 .0990 675 ---- ---- ---- ---- .0835 -.0090 .0925 700 ---- ---- ---- ---- .0790 -.0080 .0870 1150 725 ---- ---- ---- ---- .0750 -.0075 .0825 750 ---- ---- ---- ---- .0715 -.0075 .0790 775 ---- ---- ---- ---- .0690 -.0070 .0760 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3760 -.0655 3.4415 075 ---- ---- ---- ---- 3.1260 -.0655 3.1915 100 ---- ---- ---- ---- 2.8760 -.0655 2.9415 125 ---- ---- ---- ---- 2.6260 -.0655 2.6915 150 ---- ---- ---- ---- 2.3760 -.0655 2.4415 175 ---- ---- ---- ---- 2.1260 -.0655 2.1915 200 ---- ---- ---- ---- 1.8770 -.0650 1.9420 225 ---- ---- ---- ---- 1.6400 -.0625 1.7025 250 ---- ---- ---- ---- 1.4175 -.0595 1.4770 275 ---- ---- ---- ---- 1.2075 -.0565 1.2640 285 ---- ---- ---- ---- 1.1275 -.0555 1.1830 290 ---- ---- ---- ---- 1.0890 -.0545 1.1435 295 ---- ---- ---- ---- 1.0510 -.0535 1.1045 300 ---- ---- ---- ---- 1.0140 -.0525 1.0665 305 ---- ---- ---- ---- .9775 -.0520 1.0295 310 ---- ---- ---- ---- .9420 -.0515 .9935 315 ---- ---- ---- ---- .9075 -.0505 .9580 320 ---- ---- ---- ---- .8740 -.0495 .9235 325 ---- ---- ---- ---- .8410 -.0490 .8900 330 ---- ---- ---- ---- .8090 -.0480 .8570 335 ---- ---- ---- ---- .7780 -.0470 .8250 340 ---- ---- ---- ---- .7480 -.0460 .7940 345 ---- ---- ---- ---- .7185 -.0450 .7635 350 ---- ---- ---- ---- .6900 -.0440 .7340 355 ---- ---- ---- ---- .6620 -.0430 .7050 360 ---- ---- ---- ---- .6350 -.0425 .6775 365 ---- ---- ---- ---- .6090 -.0415 .6505 370 ---- ---- ---- ---- .5840 -.0405 .6245 375 ---- ---- ---- ---- .5600 -.0395 .5995 380 ---- ---- ---- ---- .5370 -.0385 .5755 385 ---- ---- ---- ---- .5150 -.0375 .5525 390 ---- ---- ---- ---- .4940 -.0365 .5305 395 ---- ---- ---- ---- .4740 -.0355 .5095 400 ---- ---- ---- ---- .4550 -.0345 .4895 405 ---- ---- ---- ---- .4365 -.0340 .4705 410 ---- ---- ---- ---- .4195 -.0325 .4520 415 ---- ---- ---- ---- .4030 -.0315 .4345 420 ---- ---- ---- ---- .3870 -.0310 .4180 425 ---- ---- ---- ---- .3720 -.0300 .4020 430 ---- ---- ---- ---- .3575 -.0290 .3865 435 ---- ---- ---- ---- .3435 -.0285 .3720 440 ---- ---- ---- ---- .3300 -.0280 .3580 445 ---- ---- ---- ---- .3175 -.0270 .3445 450 ---- ---- ---- ---- .3050 -.0265 .3315 455 ---- ---- ---- ---- .2935 -.0255 .3190 460 ---- ---- ---- ---- .2820 -.0250 .3070 465 ---- ---- ---- ---- .2715 -.0240 .2955 470 ---- ---- ---- ---- .2615 -.0230 .2845 475 ---- ---- ---- ---- .2515 -.0225 .2740 480 ---- ---- ---- ---- .2420 -.0220 .2640 485 ---- ---- ---- ---- .2335 -.0210 .2545 490 ---- ---- ---- ---- .2250 -.0205 .2455 495 ---- ---- ---- ---- .2165 -.0200 .2365 500 ---- ---- ---- ---- .2090 -.0195 .2285 505 ---- ---- ---- ---- .2015 -.0190 .2205 510 ---- ---- ---- ---- .1940 -.0185 .2125 525 ---- ---- ---- ---- .1745 -.0165 .1910 550 ---- ---- ---- ---- .1465 -.0145 .1610 575 ---- ---- ---- ---- .1235 -.0130 .1365 600 ---- ---- ---- ---- .1050 -.0110 .1160 625 ---- ---- ---- ---- .0900 -.0095 .0995 650 ---- ---- ---- ---- .0775 -.0085 .0860 675 ---- ---- ---- ---- .0670 -.0075 .0745 700 ---- ---- ---- ---- .0585 -.0065 .0650 725 ---- ---- ---- ---- .0515 -.0060 .0575 750 ---- ---- ---- ---- .0455 -.0050 .0505 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3760 -.0655 3.4415 075 ---- ---- ---- ---- 3.1260 -.0655 3.1915 100 ---- ---- ---- ---- 2.8760 -.0655 2.9415 125 ---- ---- ---- ---- 2.6260 -.0655 2.6915 150 ---- ---- ---- ---- 2.3760 -.0655 2.4415 175 ---- ---- ---- ---- 2.1260 -.0655 2.1915 200 ---- ---- ---- ---- 1.8780 -.0645 1.9425 225 ---- ---- ---- ---- 1.6430 -.0620 1.7050 250 ---- ---- ---- ---- 1.4220 -.0595 1.4815 275 ---- ---- ---- ---- 1.2140 -.0565 1.2705 285 ---- ---- ---- ---- 1.1350 -.0550 1.1900 290 ---- ---- ---- ---- 1.0965 -.0545 1.1510 295 ---- ---- ---- ---- 1.0590 -.0535 1.1125 300 ---- ---- ---- ---- 1.0225 -.0525 1.0750 305 ---- ---- ---- ---- .9865 -.0515 1.0380 310 ---- ---- ---- ---- .9515 -.0510 1.0025 315 ---- ---- ---- ---- .9170 -.0505 .9675 320 ---- ---- ---- ---- .8835 -.0495 .9330 325 ---- ---- ---- ---- .8515 -.0485 .9000 330 ---- ---- ---- ---- .8195 -.0480 .8675 335 ---- ---- ---- ---- .7890 -.0465 .8355 340 ---- ---- ---- ---- .7590 -.0455 .8045 345 ---- ---- ---- ---- .7295 -.0450 .7745 350 ---- ---- ---- ---- .7010 -.0440 .7450 355 ---- ---- ---- ---- .6735 -.0435 .7170 360 ---- ---- ---- ---- .6470 -.0420 .6890 365 ---- ---- ---- ---- .6210 -.0415 .6625 370 ---- ---- ---- ---- .5960 -.0405 .6365 375 ---- ---- ---- ---- .5725 -.0390 .6115 380 ---- ---- ---- ---- .5495 -.0385 .5880 385 ---- ---- ---- ---- .5275 -.0375 .5650 390 ---- ---- ---- ---- .5065 -.0365 .5430 395 ---- ---- ---- ---- .4865 -.0360 .5225 400 ---- ---- ---- ---- .4675 -.0350 .5025 405 ---- ---- ---- ---- .4495 -.0340 .4835 410 ---- ---- ---- ---- .4325 -.0325 .4650 415 ---- ---- ---- ---- .4160 -.0320 .4480 420 ---- ---- ---- ---- .4000 -.0315 .4315 425 ---- ---- ---- ---- .3850 -.0305 .4155 430 ---- ---- ---- ---- .3705 -.0295 .4000 435 ---- ---- ---- ---- .3565 -.0290 .3855 440 ---- ---- ---- ---- .3430 -.0280 .3710 445 ---- ---- ---- ---- .3305 -.0270 .3575 450 ---- ---- ---- ---- .3180 -.0265 .3445 455 ---- ---- ---- ---- .3065 -.0255 .3320 460 ---- ---- ---- ---- .2950 -.0250 .3200 465 ---- ---- ---- ---- .2845 -.0240 .3085 470 ---- ---- ---- ---- .2740 -.0235 .2975 475 ---- ---- ---- ---- .2640 -.0230 .2870 480 ---- ---- ---- ---- .2545 -.0225 .2770 485 ---- ---- ---- ---- .2455 -.0220 .2675 490 ---- ---- ---- ---- .2370 -.0210 .2580 495 ---- ---- ---- ---- .2290 -.0205 .2495 500 ---- ---- ---- ---- .2210 -.0200 .2410 505 ---- ---- ---- ---- .2130 -.0195 .2325 510 ---- ---- ---- ---- .2060 -.0190 .2250 525 ---- ---- ---- ---- .1855 -.0175 .2030 550 ---- ---- ---- ---- .1570 -.0150 .1720 575 ---- ---- ---- ---- .1335 -.0135 .1470 600 ---- ---- ---- ---- .1145 -.0115 .1260 625 ---- ---- ---- ---- .0985 -.0100 .1085 650 ---- ---- ---- ---- .0855 -.0090 .0945 675 ---- ---- ---- ---- .0745 -.0080 .0825 700 ---- ---- ---- ---- .0655 -.0070 .0725 725 ---- ---- ---- ---- .0580 -.0060 .0640 750 ---- ---- ---- ---- .0515 -.0055 .0570 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3760 -.0655 3.4415 075 ---- ---- ---- ---- 3.1260 -.0655 3.1915 100 ---- ---- ---- ---- 2.8760 -.0655 2.9415 125 ---- ---- ---- ---- 2.6260 -.0655 2.6915 150 ---- ---- ---- ---- 2.3760 -.0655 2.4415 175 ---- ---- ---- ---- 2.1260 -.0655 2.1915 200 ---- ---- ---- ---- 1.8790 -.0645 1.9435 225 ---- ---- ---- ---- 1.6470 -.0615 1.7085 250 ---- ---- ---- ---- 1.4280 -.0590 1.4870 275 ---- ---- ---- ---- 1.2220 -.0560 1.2780 285 ---- ---- ---- ---- 1.1440 -.0545 1.1985 290 ---- ---- ---- ---- 1.1060 -.0535 1.1595 295 ---- ---- ---- ---- 1.0685 -.0530 1.1215 300 ---- ---- ---- ---- 1.0320 -.0525 1.0845 305 ---- ---- ---- ---- .9965 -.0515 1.0480 310 ---- ---- ---- ---- .9620 -.0505 1.0125 315 ---- ---- ---- ---- .9280 -.0500 .9780 320 ---- ---- ---- ---- .8950 -.0490 .9440 325 ---- ---- ---- ---- .8630 -.0480 .9110 330 ---- ---- ---- ---- .8315 -.0475 .8790 335 ---- ---- ---- ---- .8010 -.0465 .8475 340 ---- ---- ---- ---- .7715 -.0455 .8170 345 ---- ---- ---- ---- .7425 -.0445 .7870 350 ---- ---- ---- ---- .7140 -.0440 .7580 355 ---- ---- ---- ---- .6870 -.0430 .7300 360 ---- ---- ---- ---- .6605 -.0420 .7025 365 ---- ---- ---- ---- .6350 -.0410 .6760 370 ---- ---- ---- ---- .6100 -.0405 .6505 375 ---- ---- ---- ---- .5865 -.0390 .6255 380 ---- ---- ---- ---- .5635 -.0385 .6020 385 ---- ---- ---- ---- .5415 -.0380 .5795 390 ---- ---- ---- ---- .5210 -.0365 .5575 395 ---- ---- ---- ---- .5010 -.0360 .5370 400 ---- ---- ---- ---- .4820 -.0350 .5170 405 ---- ---- ---- ---- .4640 -.0340 .4980 410 ---- ---- ---- ---- .4470 -.0330 .4800 415 ---- ---- ---- ---- .4305 -.0325 .4630 420 ---- ---- ---- ---- .4145 -.0315 .4460 425 ---- ---- ---- ---- .3995 -.0310 .4305 430 ---- ---- ---- ---- .3850 -.0300 .4150 435 ---- ---- ---- ---- .3710 -.0295 .4005 440 ---- ---- ---- ---- .3580 -.0285 .3865 445 ---- ---- ---- ---- .3450 -.0275 .3725 450 ---- ---- ---- ---- .3325 -.0270 .3595 455 ---- ---- ---- ---- .3210 -.0260 .3470 460 ---- ---- ---- ---- .3095 -.0255 .3350 465 ---- ---- ---- ---- .2985 -.0250 .3235 470 ---- ---- ---- ---- .2880 -.0245 .3125 475 ---- ---- ---- ---- .2780 -.0235 .3015 480 ---- ---- ---- ---- .2685 -.0225 .2910 485 ---- ---- ---- ---- .2590 -.0220 .2810 490 ---- ---- ---- ---- .2500 -.0215 .2715 495 ---- ---- ---- ---- .2415 ---- ---- 500 ---- ---- ---- ---- .2330 -.0205 .2535 525 ---- ---- ---- ---- .1960 -.0180 .2140 550 ---- ---- ---- ---- .1655 -.0160 .1815 575 ---- ---- ---- ---- .1405 -.0140 .1545 600 ---- ---- ---- ---- .1200 -.0120 .1320 625 ---- ---- ---- ---- .1030 -.0105 .1135 650 ---- ---- ---- ---- .0890 -.0090 .0980 675 ---- ---- ---- ---- .0770 -.0080 .0850 700 ---- ---- ---- ---- .0670 -.0075 .0745 725 ---- ---- ---- ---- .0590 -.0060 .0650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1416 326 62415 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 UNCH .0005 5 300 ---- ---- ---- ---- .0005 -.0005 .0010 495 305 ---- ---- ---- ---- .0005 -.0005 .0010 1 310 ---- ---- ---- ---- .0005 -.0005 .0010 37 315 ---- ---- ---- ---- .0010 -.0005 .0015 42 320 .0010 .0010 .0010 .0010 .0010 -.0005 3 .0015 41 325 ---- ---- .0015A .0015A .0015 -.0005 .0020 37 330 .0020 .0020 .0015A .0020 .0020 UNCH 2 .0020 129 335 ---- ---- ---- ---- .0025 UNCH .0025 18 340 .0030 .0030 .0030 .0030 .0035 UNCH 1 .0035 658 345 ---- .0045B ---- .0045B .0050 +.0010 .0040 116 350 ---- .0070B .0050A .0050A .0075 +.0020 .0055 2 433 355 ---- .0105B .0070A .0070A .0110 +.0035 .0075 427 360 .0105 .0160B .0100A .0160B .0165 +.0060 5 .0105 8 822 365 ---- .0235B .0145A .0145A .0240 +.0085 .0155 290 366 ---- .0255B .0155A .0155A .0255 +.0090 .0165 70 367 ---- .0275B .0165A .0165A .0275 +.0095 .0180 145 368 ---- .0295B .0180A .0180A .0295 +.0100 .0195 94 369 ---- .0315B .0190A .0190A .0315 +.0105 .0210 89 370 .0205 .0340B .0200A .0310A .0340 +.0115 110 .0225 11 1450 371 ---- .0365B .0220A .0220A .0365 +.0120 .0245 10 112 372 ---- .0390B .0235A .0235A .0390 +.0130 .0260 122 373 ---- .0415B .0255A .0255A .0415 +.0135 .0280 288 374 ---- .0445B .0270A .0270A .0445 +.0145 .0300 85 375 ---- .0475B .0290A .0290A .0475 +.0155 1 .0320 5 355 376 .0400 .0510B .0310A .0395A .0505 +.0160 1 .0345 137 377 .0425 .0540B .0330A .0420A .0540 +.0175 10 .0365 35 378 ---- .0575B .0355A .0355A .0575 +.0185 .0390 10 33 379 ---- .0615B .0375A .0375A .0610 +.0195 .0415 15 34 380 .0490 .0650B .0400A .0535A .0650 +.0205 21 .0445 28 1941 381 ---- .0690B .0430A .0430A .0690 +.0215 .0475 3 382 ---- .0735B .0460A .0460A .0730 +.0225 .0505 70 383 ---- .0780B .0485A .0485A .0775 +.0240 100 .0535 6 159 384 ---- .0825B .0520A .0520A .0820 +.0250 .0570 96 385 .0805 .0870B .0550A .0870B .0870 +.0265 51 .0605 4 1216 386 ---- .0920B .0585A .0585A .0915 +.0275 1 .0640 6 371 387 .0630 .0970B .0615A .0970B .0970 +.0290 60 .0680 129 81 388 .0995 .1020B .0660A .1020B .1020 +.0300 1 .0720 55 389 ---- .1080B .0695A .0695A .1075 +.0315 .0760 2 105 390 .0780 .1130B .0730A .1130B .1130 +.0325 4 .0805 54 795 391 ---- .1190B .0780A .0780A .1185 +.0335 .0850 23 392 ---- .1250B .0825A .0825A .1245 +.0350 .0895 20 393 .1090 .1310B .0870A .1310B .1305 +.0360 2 .0945 4 394 ---- .1375B .0920A .0920A .1365 +.0370 .0995 5 40 395 ---- .1440B .0970A .0970A .1430 +.0385 .1045 4 186 396 ---- .1505B .1020A .1020A .1495 +.0400 .1095 10 25 397 ---- .1570B .1070A .1070A .1560 +.0410 .1150 37 398 ---- .1640B .1125A .1635B .1630 +.0425 .1205 1 50 399 ---- .1715B .1180A .1715B .1700 +.0435 .1265 60 400 ---- .1785B .1240A .1240A .1775 +.0450 .1325 964 401 ---- .1855B .1300A .1855B .1850 +.0465 .1385 7 402 ---- .1930B .1360A .1930B .1925 +.0475 .1450 26 403 ---- .2000B .1425A .2000B .2000 +.0485 .1515 2 20 404 ---- .2035B .1490A .2030B .2080 +.0500 .1580 182 405 ---- .2115B .1555A .1555A .2160 +.0510 .1650 1 108 406 ---- .2200B .1620A .2200B .2240 +.0520 10 .1720 33 407 ---- .2275B .1690A .2275B .2320 +.0525 .1795 12 408 ---- .2360B .1760A .2350B .2405 +.0540 .1865 409 ---- .2445B .1835A .2430B .2485 +.0545 .1940 1 24 410 ---- .2530B .1910A .1910A .2570 +.0550 .2020 122 411 ---- .2615B .1985A .2610B .2655 +.0560 .2095 1 412 ---- .2575B .2065A .2065A .2745 +.0570 .2175 2 413 ---- .2555B .2185A .2185A .2830 +.0575 .2255 10 414 ---- .2580B .2265A .2265A .2920 +.0585 .2335 9 415 ---- .2580B .2360A .2360A .3005 +.0590 .2415 8 416 ---- .2620B .2425A .2425A .3095 +.0595 .2500 417 ---- .2620B .2525A .2525A .3190 +.0610 .2580 36 418 ---- ---- .2605A .2605A .3280 +.0615 .2665 419 ---- ---- .2695A .2695A .3370 +.0620 .2750 420 ---- .3485B .2720A .3485B .3465 +.0625 .2840 55 421 ---- ---- ---- ---- .3560 +.0635 .2925 7 422 ---- ---- ---- ---- .3650 +.0635 .3015 423 ---- ---- ---- ---- .3745 +.0640 .3105 424 ---- ---- ---- ---- .3840 +.0645 .3195 8 425 ---- ---- ---- ---- .3935 +.0650 .3285 194 426 ---- ---- ---- ---- .4030 +.0655 .3375 427 ---- ---- ---- ---- .4130 +.0665 .3465 428 ---- ---- ---- ---- .4225 +.0665 .3560 429 ---- ---- ---- ---- .4320 +.0670 .3650 430 .4030 .4440B .3615A .4440B .4415 +.0670 1 .3745 26 431 ---- .4535B .3705A .4535B .4515 +.0675 .3840 432 ---- ---- ---- ---- .4610 +.0675 .3935 433 ---- ---- ---- ---- .4710 +.0685 .4025 1 434 ---- ---- ---- ---- .4805 +.0685 .4120 435 .4520 .4520 .4520 .4520 .4905 +.0690 1 .4215 9 436 ---- ---- ---- ---- .5000 +.0685 .4315 440 ---- .5190B .4560A .5190B .5395 +.0695 .4700 2 445 ---- ---- ---- ---- .5885 +.0700 .5185 1 450 ---- ---- .5535A .5535A .6380 +.0705 .5675 7 455 ---- ---- ---- ---- .6880 +.0710 .6170 3 460 ---- ---- ---- ---- .7375 +.0705 .6670 4 465 ---- ---- ---- ---- .7875 +.0710 .7165 2 470 ---- ---- ---- ---- .8375 +.0710 .7665 1 475 ---- ---- ---- ---- .8875 +.0710 .8165 2 480 ---- ---- ---- ---- .9375 +.0715 .8660 2 485 ---- ---- ---- ---- .9875 +.0715 .9160 1 490 ---- ---- ---- ---- 1.0375 +.0715 .9660 1 495 ---- ---- ---- ---- 1.0875 +.0715 1.0160 1 500 ---- ---- ---- ---- 1.1375 +.0715 1.0660 1 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 515 ---- ---- ---- ---- 1.2875 +.0715 1.2160 520 ---- ---- ---- ---- 1.3375 +.0715 1.2660 1 525 ---- ---- ---- ---- 1.3875 +.0715 1.3160 530 ---- ---- ---- ---- 1.4375 +.0715 1.3660 2 535 ---- ---- ---- ---- 1.4875 +.0715 1.4160 540 ---- ---- ---- ---- 1.5375 +.0715 1.4660 1 545 ---- ---- ---- ---- 1.5875 +.0715 1.5160 550 ---- ---- ---- ---- 1.6375 +.0715 1.5660 555 ---- ---- ---- ---- 1.6875 +.0715 1.6160 560 ---- ---- ---- ---- 1.7375 +.0715 1.6660 565 ---- ---- ---- ---- 1.7875 +.0715 1.7160 570 ---- ---- ---- ---- 1.8375 +.0715 1.7660 575 ---- ---- ---- ---- 1.8875 +.0715 1.8160 580 ---- ---- ---- ---- 1.9375 +.0715 1.8660 600 ---- ---- ---- ---- 2.1375 +.0715 2.0660 625 ---- ---- ---- ---- 2.3875 +.0715 2.3160 650 ---- ---- ---- ---- 2.6375 +.0715 2.5660 675 ---- ---- ---- ---- 2.8875 +.0715 2.8160 700 ---- ---- ---- ---- 3.1375 +.0715 3.0660 725 ---- ---- ---- ---- 3.3875 +.0715 3.3160 750 ---- ---- ---- ---- 3.6375 +.0715 3.5660 775 ---- ---- ---- ---- 3.8875 +.0715 3.8160 800 ---- ---- ---- ---- 4.1375 +.0715 4.0660 825 ---- ---- ---- ---- 4.3875 +.0715 4.3160 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0015 +.0005 .0010 65 265 ---- ---- ---- ---- .0015 UNCH .0015 47 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0020 +.0005 .0015 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 +.0005 .0020 20 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 ---- ---- ---- ---- .0030 UNCH .0030 2 2209 305 .0040 .0040 .0040 .0040 .0035 UNCH 1 .0035 7 310 .0040 .0050 .0040 .0050 .0045 +.0005 2 .0040 33 315 ---- .0050B ---- .0050B .0055 +.0010 .0045 1 26 320 ---- .0065B ---- .0065B .0070 +.0015 .0055 148 325 ---- .0085B ---- .0085B .0085 +.0015 .0070 1 429 330 ---- .0110B ---- .0110B .0115 +.0025 1 .0090 6 81 335 ---- .0145B .0110A .0110A .0145 +.0030 .0115 1 30 340 .0195 .0195 .0140A .0195 .0190 +.0045 4 .0145 2 416 345 ---- .0245B .0180A .0180A .0250 +.0060 1 .0190 141 350 .0325 .0325 .0230A .0315A .0320 +.0075 2 .0245 3 971 355 ---- .0410B .0300A .0300A .0410 +.0095 1 .0315 1 25 360 ---- .0520B .0375A .0375A .0520 +.0125 1 .0395 653 365 ---- .0650B .0475A .0475A .0650 +.0150 .0500 96 366 ---- .0680B .0495A .0495A .0680 +.0160 .0520 367 ---- .0710B .0515A .0515A .0710 +.0165 .0545 368 ---- .0740B .0540A .0540A .0740 +.0170 .0570 369 ---- .0770B .0565A .0565A .0770 +.0175 .0595 370 ---- .0805B .0585A .0585A .0805 +.0185 68 .0620 2 607 371 ---- .0835B .0610A .0610A .0840 +.0195 .0645 372 ---- .0870B .0640A .0640A .0875 +.0200 .0675 373 ---- .0910B .0665A .0665A .0910 +.0205 .0705 374 ---- .0945B .0695A .0695A .0945 +.0215 .0730 4 375 .0910 .0985B .0720A .0985B .0985 +.0220 125 .0765 1 375 376 ---- .1020B .0750A .0750A .1025 +.0230 .0795 377 ---- .1065B .0785A .0785A .1065 +.0240 .0825 11 378 ---- .1105B .0815A .0815A .1105 +.0245 .0860 10 379 ---- .1145B .0850A .0850A .1145 +.0250 .0895 200 380 ---- .1195B .0875A .0875A .1190 +.0260 .0930 1 687 381 ---- .1235B .0915A .0915A .1235 +.0270 .0965 7 382 ---- .1280B .0955A .0955A .1280 +.0275 .1005 383 ---- .1330B .0990A .0990A .1325 +.0285 .1040 384 ---- .1380B .1030A .1030A .1375 +.0295 .1080 335 385 ---- .1425B .1065A .1065A .1425 +.0305 .1120 100 219 386 ---- .1475B .1105A .1105A .1475 +.0310 .1165 10 387 ---- .1530B .1145A .1145A .1525 +.0315 .1210 388 ---- .1580B .1190A .1190A .1575 +.0325 .1250 9 389 ---- .1635B .1235A .1235A .1630 +.0335 .1295 73 390 .1495 .1690B .1275A .1455A .1680 +.0335 10 .1345 1 593 391 ---- .1745B .1325A .1325A .1735 +.0345 .1390 392 ---- .1800B .1370A .1370A .1790 +.0350 .1440 21 393 ---- .1860B .1415A .1415A .1850 +.0360 .1490 394 ---- .1920B .1465A .1465A .1905 +.0365 .1540 30 395 ---- .1980B .1515A .1515A .1965 +.0370 .1595 1 87 396 ---- .2040B .1565A .1565A .2025 +.0380 .1645 32 397 ---- .2100B .1620A .1620A .2090 +.0390 .1700 398 ---- .2165B .1675A .1675A .2150 +.0395 .1755 7 399 ---- .2230B .1725A .1725A .2215 +.0405 .1810 4 400 .2295 .2295 .1785A .2230A .2280 +.0415 1 .1865 1421 401 ---- .2360B .1840A .1840A .2350 +.0425 .1925 1 402 ---- .2430B .1900A .1900A .2415 +.0430 .1985 1 403 ---- .2500B .1955A .1955A .2485 +.0440 .2045 1 404 ---- .2565B .2015A .2015A .2555 +.0450 .2105 405 ---- .2640B .2080A .2080A .2630 +.0460 .2170 426 406 ---- .2710B .2140A .2140A .2700 +.0470 .2230 36 407 ---- .2775B .2205A .2205A .2775 +.0480 .2295 1 408 ---- .2850B .2270A .2850B .2845 +.0485 .2360 61 409 ---- .2925B .2335A .2335A .2920 +.0490 .2430 11 410 ---- .3000B .2400A .3000B .2995 +.0500 .2495 161 411 ---- .3075B .2470A .3075B .3070 +.0505 .2565 412 ---- .3150B .2535A .3150B .3150 +.0515 .2635 413 ---- .3230B .2605A .3230B .3225 +.0520 .2705 414 ---- .3305B .2675A .3305B .3305 +.0530 .2775 415 ---- .3360B .2745A .3360B .3380 +.0535 .2845 14 416 ---- .3415B .2820A .3405B .3460 +.0540 .2920 417 ---- .3495B .2890A .3485B .3540 +.0545 .2995 418 ---- .3575B .2965A .3560B .3620 +.0550 .3070 419 ---- .3655B .3050A .3050A .3700 +.0555 .3145 1 420 ---- .3790B .3125A .3790B .3785 +.0565 .3220 62 421 ---- .3825B .3200A .3200A .3865 +.0565 .3300 422 ---- .3905B .3275A .3880B .3950 +.0575 .3375 423 ---- .3990B .3355A .3355A .4035 +.0580 .3455 424 ---- .4075B .3430A .3430A .4115 +.0580 .3535 425 ---- .4160B .3550A .3550A .4200 +.0585 .3615 520 426 ---- .4245B .3630A .3630A .4290 +.0595 .3695 427 ---- .4330B .3725A .3725A .4375 +.0595 .3780 428 ---- .4420B .3805A .3805A .4460 +.0600 .3860 429 ---- .4365B .3890A .3890A .4545 +.0600 .3945 430 ---- .4645B .3920A .4645B .4635 +.0605 .4030 18 431 ---- .4735B .4000A .4735B .4725 +.0615 .4110 432 ---- .4375B .4140A .4140A .4810 +.0615 .4195 435 ---- ---- .4390A .4390A .5080 +.0625 .4455 440 ---- .5550B .4775A .5550B .5535 +.0645 .4890 445 ---- ---- ---- ---- .5995 +.0655 .5340 8 450 ---- .6485B .5675A .6485B .6465 +.0665 .5800 455 ---- ---- ---- ---- .6945 +.0675 .6270 460 ---- ---- ---- ---- .7425 +.0680 .6745 465 ---- ---- ---- ---- .7910 +.0685 .7225 470 ---- .8420B .7570A .8420B .8400 +.0695 .7705 1 475 ---- ---- ---- ---- .8890 +.0695 .8195 480 ---- .8745B .8545A .8745B .9385 +.0700 .8685 3 485 ---- ---- ---- ---- .9880 +.0705 .9175 490 ---- ---- ---- ---- 1.0380 +.0710 .9670 5 495 ---- ---- ---- ---- 1.0875 +.0710 1.0165 1 500 ---- ---- ---- ---- 1.1375 +.0710 1.0665 4 505 ---- ---- ---- ---- 1.1875 +.0715 1.1160 510 ---- ---- ---- ---- 1.2375 +.0715 1.1660 515 ---- ---- ---- ---- 1.2875 +.0715 1.2160 520 ---- ---- ---- ---- 1.3375 +.0715 1.2660 525 ---- ---- ---- ---- 1.3875 +.0715 1.3160 530 ---- ---- ---- ---- 1.4375 +.0715 1.3660 535 ---- ---- ---- ---- 1.4875 +.0715 1.4160 540 ---- ---- ---- ---- 1.5375 +.0715 1.4660 545 ---- ---- ---- ---- 1.5875 +.0715 1.5160 550 ---- ---- ---- ---- 1.6375 +.0715 1.5660 555 ---- ---- ---- ---- 1.6875 +.0715 1.6160 560 ---- ---- ---- ---- 1.7375 +.0715 1.6660 565 ---- ---- ---- ---- 1.7875 +.0715 1.7160 570 ---- ---- ---- ---- 1.8375 +.0715 1.7660 575 ---- ---- ---- ---- 1.8875 +.0715 1.8160 580 ---- ---- ---- ---- 1.9375 +.0715 1.8660 600 ---- ---- ---- ---- 2.1375 +.0715 2.0660 625 ---- ---- ---- ---- 2.3875 +.0715 2.3160 650 ---- ---- ---- ---- 2.6375 +.0715 2.5660 675 ---- ---- ---- ---- 2.8875 +.0715 2.8160 700 ---- ---- ---- ---- 3.1375 +.0715 3.0660 725 ---- ---- ---- ---- 3.3875 +.0715 3.3160 750 ---- ---- ---- ---- 3.6375 +.0715 3.5660 775 ---- ---- ---- ---- 3.8875 +.0715 3.8160 800 ---- ---- ---- ---- 4.1375 +.0715 4.0660 825 ---- ---- ---- ---- 4.3875 +.0715 4.3160 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0015 +.0005 .0010 235 ---- ---- ---- ---- .0015 +.0005 .0010 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0020 +.0005 .0015 250 ---- ---- ---- ---- .0020 +.0005 .0015 3 255 ---- ---- ---- ---- .0020 +.0005 .0015 10 260 ---- ---- ---- ---- .0025 +.0005 .0020 265 ---- ---- ---- ---- .0025 UNCH .0025 270 ---- ---- ---- ---- .0030 +.0005 .0025 275 ---- ---- ---- ---- .0030 UNCH .0030 4 280 ---- ---- ---- ---- .0035 UNCH .0035 6 285 ---- ---- ---- ---- .0040 UNCH .0040 290 ---- ---- ---- ---- .0050 +.0005 .0045 2 295 ---- ---- ---- ---- .0060 +.0005 .0055 6 300 ---- .0065B ---- .0065B .0070 +.0010 .0060 305 ---- .0080B ---- .0080B .0085 +.0015 .0070 310 ---- .0100B ---- .0100B .0105 +.0020 .0085 4 315 ---- .0125B ---- .0125B .0130 +.0025 .0105 8 320 ---- .0155B ---- .0155B .0165 +.0035 .0130 48 325 ---- .0195B ---- .0195B .0200 +.0035 1 .0165 6 330 .0240 .0245B .0240 .0245B .0250 +.0050 2 .0200 24 335 ---- .0305B .0245A .0245A .0310 +.0060 .0250 5 31 340 ---- .0375B .0300A .0300A .0380 +.0070 1 .0310 1 57 345 ---- .0460B .0365A .0365A .0465 +.0090 .0375 350 ---- .0555B .0445A .0445A .0560 +.0105 .0455 6 40 355 ---- .0670B .0530A .0530A .0675 +.0125 .0550 16 360 ---- .0800B .0635A .0635A .0810 +.0150 .0660 13 365 ---- .0955B .0755A .0755A .0960 +.0175 .0785 24 367 ---- .1020B .0810A .0810A .1025 +.0185 .0840 368 ---- .1055B .0835A .0835A .1060 +.0190 .0870 369 ---- .1090B .0865A .0865A .1095 +.0195 .0900 370 ---- .1125B .0895A .0895A .1130 +.0200 .0930 10 371 ---- .1160B .0925A .0925A .1170 +.0210 .0960 372 ---- .1200B .0955A .0955A .1205 +.0210 .0995 373 ---- .1235B .0985A .0985A .1245 +.0220 .1025 374 ---- .1275B .1020A .1020A .1285 +.0225 .1060 375 ---- .1320B .1055A .1055A .1325 +.0230 .1095 23 376 ---- .1355B .1085A .1085A .1365 +.0235 .1130 377 ---- .1400B .1120A .1120A .1410 +.0245 .1165 378 ---- .1445B .1155A .1155A .1450 +.0250 .1200 379 ---- .1490B .1195A .1195A .1495 +.0255 .1240 380 ---- .1530B .1225A .1225A .1540 +.0265 .1275 3 381 ---- .1580B .1270A .1270A .1585 +.0270 .1315 382 ---- .1625B .1310A .1310A .1630 +.0275 .1355 383 ---- .1670B .1345A .1345A .1680 +.0285 .1395 384 ---- .1720B .1390A .1390A .1730 +.0290 .1440 385 ---- .1770B .1430A .1430A .1775 +.0290 .1485 39 386 ---- .1820B .1470A .1470A .1825 +.0300 .1525 1 387 ---- .1870B .1515A .1515A .1880 +.0310 .1570 15 388 ---- .1925B .1560A .1560A .1930 +.0310 .1620 389 ---- .1985B .1605A .1605A .1980 +.0315 .1665 5 390 ---- .2030B .1650A .1650A .2035 +.0325 .1710 1 12 391 ---- .2085B .1700A .1700A .2090 +.0330 .1760 392 ---- .2140B .1745A .1745A .2145 +.0335 .1810 393 ---- .2200B .1795A .1795A .2200 +.0340 .1860 394 ---- .2255B .1845A .1845A .2255 +.0345 .1910 395 ---- .2315B .1895A .1895A .2315 +.0355 .1960 5 396 ---- .2375B .1945A .1945A .2370 +.0355 .2015 397 ---- .2435B .2000A .2000A .2430 +.0365 .2065 398 ---- .2495B .2050A .2050A .2490 +.0370 .2120 399 ---- .2555B .2105A .2105A .2555 +.0380 .2175 400 ---- .2620B .2160A .2160A .2615 +.0385 .2230 67 401 ---- .2685B .2215A .2215A .2680 +.0395 .2285 402 ---- .2745B .2275A .2275A .2740 +.0395 .2345 403 ---- .2810B .2330A .2330A .2805 +.0405 .2400 404 ---- .2880B .2390A .2390A .2870 +.0410 .2460 405 ---- .2945B .2450A .2450A .2940 +.0420 .2520 34 406 ---- .3010B .2510A .3010B .3005 +.0425 .2580 407 ---- .3080B .2570A .3080B .3075 +.0435 .2640 408 ---- .3150B .2630A .3150B .3140 +.0435 .2705 409 ---- .3220B .2690A .3215B .3210 +.0440 .2770 410 ---- .3290B .2755A .3285B .3280 +.0450 .2830 165 411 ---- ---- ---- .2820A .3350 ---- ---- 412 ---- ---- ---- .2885A .3425 ---- ---- 413 ---- ---- ---- .2955A .3495 ---- ---- 414 ---- ---- ---- .3015A .3570 ---- ---- 415 ---- .3645B .3080A .3645B .3640 +.0475 .3165 110 420 ---- .4020B .3430A .4020B .4015 +.0500 .3515 11 425 ---- .4405B .3795A .3795A .4410 +.0525 .3885 50 430 ---- .4820B .4175A .4175A .4810 +.0540 .4270 435 ---- .5185B .4620A .4620A .5230 +.0560 .4670 440 ---- .5670B .4975A .4975A .5655 +.0575 .5080 2 445 ---- .5760B .5425A .5425A .6090 +.0585 .5505 450 ---- .6555B .5825A .6555B .6540 +.0605 .5935 1 455 ---- ---- ---- ---- .6990 +.0615 .6375 460 ---- ---- ---- ---- .7455 +.0630 .6825 465 ---- ---- ---- ---- .7920 +.0640 .7280 470 ---- .8415B .7625A .8415B .8390 +.0645 .7745 475 ---- ---- ---- ---- .8870 +.0655 .8215 480 ---- .9375B .8565A .9375B .9350 +.0660 .8690 485 ---- ---- ---- ---- .9835 +.0665 .9170 490 ---- 1.0350B .9520A 1.0350B 1.0325 +.0675 .9650 495 ---- ---- ---- ---- 1.0815 +.0675 1.0140 500 ---- 1.1195B 1.0495A 1.1195B 1.1305 +.0680 1.0625 6 505 ---- ---- ---- ---- 1.1800 +.0680 1.1120 510 ---- ---- ---- ---- 1.2295 +.0685 1.1610 515 ---- ---- ---- ---- 1.2795 +.0690 1.2105 520 ---- ---- ---- ---- 1.3290 +.0690 1.2600 525 ---- ---- ---- ---- 1.3790 +.0690 1.3100 530 ---- ---- ---- ---- 1.4290 +.0695 1.3595 535 ---- ---- ---- ---- 1.4790 +.0695 1.4095 540 ---- ---- ---- ---- 1.5290 +.0695 1.4595 545 ---- ---- ---- ---- 1.5790 +.0695 1.5095 550 ---- ---- ---- ---- 1.6290 +.0695 1.5595 555 ---- ---- ---- ---- 1.6790 +.0695 1.6095 560 ---- ---- ---- ---- 1.7290 +.0695 1.6595 565 ---- ---- ---- ---- 1.7790 +.0695 1.7095 570 ---- ---- ---- ---- 1.8290 +.0695 1.7595 575 ---- ---- ---- ---- 1.8790 +.0695 1.8095 580 ---- ---- ---- ---- 1.9290 +.0695 1.8595 600 ---- ---- ---- ---- 2.1290 +.0695 2.0595 625 ---- ---- ---- ---- 2.3790 +.0695 2.3095 650 ---- ---- ---- ---- 2.6290 +.0695 2.5595 675 ---- ---- ---- ---- 2.8790 +.0695 2.8095 700 ---- ---- ---- ---- 3.1290 +.0695 3.0595 725 ---- ---- ---- ---- 3.3790 +.0695 3.3095 750 ---- ---- ---- ---- 3.6290 +.0695 3.5595 775 ---- ---- ---- ---- 3.8790 +.0695 3.8095 800 ---- ---- ---- ---- 4.1290 +.0695 4.0595 825 ---- ---- ---- ---- 4.3790 +.0695 4.3095 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0030 +.0005 .0025 240 ---- ---- ---- ---- .0035 +.0010 .0025 245 ---- ---- ---- ---- .0035 +.0005 .0030 250 ---- ---- ---- ---- .0040 +.0005 .0035 255 ---- ---- ---- ---- .0045 +.0010 .0035 260 ---- ---- ---- ---- .0050 +.0010 .0040 1000 265 ---- ---- ---- ---- .0055 +.0010 .0045 2 270 ---- ---- ---- ---- .0060 +.0010 .0050 400 275 ---- ---- ---- ---- .0065 +.0010 .0055 10 280 ---- ---- ---- ---- .0075 +.0010 .0065 2 11 285 ---- ---- ---- ---- .0085 +.0010 .0075 2 290 ---- .0090B ---- .0090B .0100 +.0015 .0085 295 ---- .0110B ---- .0110B .0115 +.0010 .0105 300 ---- .0140B ---- .0140B .0140 +.0020 .0120 420 305 ---- .0170B ---- .0170B .0170 +.0025 .0145 2 310 ---- .0205B ---- .0205B .0205 +.0030 .0175 2000 315 ---- .0250B ---- .0250B .0245 +.0035 .0210 1 12 320 ---- .0300B ---- .0300B .0300 +.0050 .0250 14 26 325 ---- .0360B ---- .0360B .0360 +.0055 .0305 2 50 330 ---- .0430B ---- .0430B .0430 +.0070 .0360 21 335 ---- .0510B ---- .0510B .0510 +.0080 .0430 29 340 ---- .0605B .0505A .0505A .0605 +.0095 .0510 25 345 ---- .0710B .0595A .0595A .0710 +.0110 .0600 10 350 ---- .0835B .0695A .0695A .0830 +.0125 .0705 9 1514 355 ---- .0970B .0805A .0805A .0965 +.0145 .0820 18 360 ---- .1115B .0930A .0930A .1120 +.0165 .0955 7 17 365 ---- .1280B .1065A .1065A .1290 +.0190 .1100 22 370 ---- .1470B .1225A .1225A .1475 +.0215 .1260 5 375 ---- .1675B .1400A .1400A .1680 +.0240 .1440 75 380 ---- .1900B .1590A .1590A .1905 +.0270 .1635 19 385 ---- .2140B .1800A .1800A .2150 +.0300 .1850 20 390 ---- .2405B .2030A .2030A .2410 +.0330 .2080 1 138 395 ---- .2685B .2275A .2275A .2690 +.0355 .2335 19 400 ---- .2980B .2540A .2540A .2985 +.0380 .2605 85 405 ---- .3295B .2825A .2825A .3300 +.0405 .2895 135 410 ---- .3630B .3125A .3125A .3630 +.0430 .3200 250 415 ---- .3975B .3445A .3445A .3975 +.0450 .3525 2 420 ---- .4340B .3780A .3780A .4335 +.0470 .3865 9 425 ---- .4715B .4125A .4125A .4710 +.0490 .4220 35 430 ---- .5100B .4500A .4500A .5095 +.0510 .4585 11 435 ---- .5450B .4875A .4875A .5490 +.0520 .4970 8 440 ---- .5910B .5265A .5265A .5900 +.0540 .5360 10 445 ---- .6280B .5700A .5700A .6315 +.0550 .5765 450 ---- .6760B .6075A .6075A .6745 +.0570 .6175 1 455 ---- .7140B .6545A .6545A .7180 +.0585 .6595 460 ---- .7210B .6970A .6970A .7620 +.0595 .7025 465 ---- ---- .7405A .7405A .8070 +.0605 .7465 470 ---- .8545B .7800A .8545B .8525 +.0615 .7910 2 475 ---- ---- ---- ---- .8985 +.0625 .8360 480 ---- .9470B .8700A .8700A .9450 +.0630 .8820 3 485 ---- ---- ---- ---- .9925 +.0645 .9280 490 ---- 1.0415B .9625A 1.0415B 1.0395 +.0645 .9750 495 ---- ---- ---- ---- 1.0875 +.0655 1.0220 500 ---- 1.1380B 1.0570A 1.1380B 1.1355 +.0660 1.0695 505 ---- ---- ---- ---- 1.1840 +.0665 1.1175 510 ---- ---- ---- ---- 1.2330 +.0675 1.1655 515 ---- ---- ---- ---- 1.2820 +.0680 1.2140 520 ---- 1.3330B 1.2500A 1.3330B 1.3310 +.0680 1.2630 2 525 ---- ---- ---- ---- 1.3805 +.0685 1.3120 530 ---- ---- 1.3480A 1.3480A 1.4300 +.0690 1.3610 535 ---- ---- ---- ---- 1.4795 +.0690 1.4105 540 ---- ---- ---- ---- 1.5290 +.0690 1.4600 545 ---- ---- ---- ---- 1.5790 +.0690 1.5100 550 ---- ---- ---- ---- 1.6290 +.0695 1.5595 555 ---- ---- ---- ---- 1.6790 +.0695 1.6095 560 ---- ---- ---- ---- 1.7290 +.0695 1.6595 565 ---- ---- ---- ---- 1.7790 +.0695 1.7095 570 ---- ---- ---- ---- 1.8290 +.0695 1.7595 575 ---- ---- ---- ---- 1.8790 +.0695 1.8095 580 ---- ---- ---- ---- 1.9290 +.0695 1.8595 600 ---- ---- ---- ---- 2.1290 +.0695 2.0595 625 ---- ---- ---- ---- 2.3790 +.0695 2.3095 650 ---- ---- ---- ---- 2.6290 +.0695 2.5595 675 ---- ---- ---- ---- 2.8790 +.0695 2.8095 700 ---- ---- ---- ---- 3.1290 +.0695 3.0595 725 ---- ---- ---- ---- 3.3790 +.0695 3.3095 750 ---- ---- ---- ---- 3.6290 +.0695 3.5595 775 ---- ---- ---- ---- 3.8790 +.0695 3.8095 800 ---- ---- ---- ---- 4.1290 +.0695 4.0595 825 ---- ---- ---- ---- 4.3790 +.0695 4.3095 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0030 +.0010 .0020 225 ---- ---- ---- ---- .0035 +.0010 .0025 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0040 +.0010 .0030 240 ---- ---- ---- ---- .0045 +.0010 .0035 245 ---- ---- ---- ---- .0045 +.0005 .0040 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0060 +.0005 .0055 260 ---- ---- ---- ---- .0065 UNCH .0065 265 ---- ---- ---- ---- .0075 +.0005 .0070 1 270 ---- ---- ---- ---- .0085 +.0005 .0080 275 ---- ---- ---- ---- .0095 +.0005 .0090 280 ---- ---- ---- ---- .0110 +.0005 .0105 285 ---- ---- ---- ---- .0130 +.0010 .0120 290 ---- .0145B ---- .0145B .0155 +.0015 .0140 2 295 ---- .0170B ---- .0170B .0185 +.0025 .0160 300 ---- .0210B ---- .0210B .0220 +.0035 .0185 1 305 ---- .0250B ---- .0250B .0260 +.0040 5 .0220 102 310 ---- .0300B ---- .0300B .0310 +.0050 .0260 2 315 ---- .0355B ---- .0355B .0365 +.0060 .0305 16 320 ---- .0415B ---- .0415B .0430 +.0070 5 .0360 107 325 ---- .0490B ---- .0490B .0505 +.0085 .0420 54 330 ---- .0575B ---- .0575B .0585 +.0090 .0495 1 335 ---- .0670B ---- .0670B .0680 +.0100 .0580 10 340 ---- .0775B .0665A .0665A .0785 +.0110 .0675 312 345 ---- .0890B .0765A .0765A .0900 +.0125 .0775 20 350 ---- .1020B .0870A .0870A .1030 +.0135 .0895 201 355 ---- .1165B .0995A .0995A .1175 +.0155 .1020 360 ---- .1330B .1130A .1130A .1335 +.0175 .1160 365 ---- .1505B .1280A .1280A .1510 +.0195 .1315 10 370 ---- .1695B .1445A .1445A .1705 +.0220 .1485 9 375 ---- .1905B .1625A .1625A .1910 +.0240 .1670 380 ---- .2130B .1825A .1825A .2135 +.0265 7 .1870 385 ---- .2375B .2035A .2035A .2380 +.0290 7 .2090 390 ---- .2635B .2265A .2265A .2635 +.0310 .2325 10 395 ---- .2910B .2515A .2515A .2910 +.0335 .2575 23 400 ---- .3200B .2775A .2775A .3205 +.0360 .2845 20 405 ---- .3505B .3055A .3055A .3510 +.0385 .3125 4 410 ---- .3830B .3350A .3350A .3830 +.0400 .3430 9 415 ---- .4165B .3660A .3660A .4165 +.0420 .3745 420 ---- .4515B .3985A .3985A .4515 +.0440 .4075 10 425 ---- .4875B .4325A .4325A .4875 +.0455 .4420 4 430 ---- .5250B .4675A .4675A .5250 +.0475 .4775 1 435 ---- .5635B .5065A .5065A .5635 +.0490 .5145 440 ---- .6030B .5440A .5440A .6030 +.0505 .5525 20 445 ---- .6390B .5825A .5825A .6435 +.0520 .5915 8 450 ---- .6850B .6220A .6220A .6845 +.0535 .6310 455 ---- .7225B .6660A .6660A .7265 +.0545 .6720 460 ---- .7570B .7080A .7080A .7695 +.0555 .7140 465 ---- .8005B .7490A .7490A .8130 +.0570 .7560 470 ---- .8585B .7895A .7895A .8575 +.0580 .7995 475 ---- ---- ---- ---- .9020 +.0590 .8430 480 ---- .9490B .8770A .8770A .9475 +.0600 .8875 485 ---- ---- ---- ---- .9935 +.0610 .9325 490 ---- 1.0410B .9670A 1.0410B 1.0395 +.0615 .9780 495 ---- ---- ---- ---- 1.0865 +.0625 1.0240 500 ---- 1.1350B 1.0595A 1.1350B 1.1335 +.0630 1.0705 5 505 ---- ---- ---- ---- 1.1810 +.0635 1.1175 510 ---- ---- ---- ---- 1.2290 +.0645 1.1645 515 ---- ---- ---- ---- 1.2770 +.0645 1.2125 520 ---- 1.3275B 1.2485A 1.3275B 1.3255 +.0655 1.2600 17 525 ---- ---- ---- ---- 1.3740 +.0655 1.3085 530 ---- 1.4250B 1.3450A 1.4250B 1.4230 +.0660 1.3570 535 ---- ---- ---- ---- 1.4720 +.0665 1.4055 540 ---- 1.5225B 1.4420A 1.5225B 1.5210 +.0665 1.4545 545 ---- ---- ---- ---- 1.5705 +.0670 1.5035 550 ---- ---- 1.5400A 1.5400A 1.6200 +.0670 1.5530 1 555 ---- ---- ---- ---- 1.6700 +.0675 1.6025 560 ---- ---- ---- ---- 1.7195 +.0675 1.6520 565 ---- ---- ---- ---- 1.7695 +.0680 1.7015 570 ---- ---- ---- ---- 1.8195 +.0680 1.7515 575 ---- ---- ---- ---- 1.8695 +.0680 1.8015 580 ---- ---- ---- ---- 1.9195 +.0680 1.8515 600 ---- ---- ---- ---- 2.1195 +.0680 2.0515 625 ---- ---- ---- ---- 2.3695 +.0680 2.3015 650 ---- ---- ---- ---- 2.6195 +.0680 2.5515 675 ---- ---- ---- ---- 2.8695 +.0680 2.8015 700 ---- ---- ---- ---- 3.1195 +.0680 3.0515 725 ---- ---- ---- ---- 3.3695 +.0680 3.3015 750 ---- ---- ---- ---- 3.6195 +.0680 3.5515 775 ---- ---- ---- ---- 3.8695 +.0680 3.8015 800 ---- ---- ---- ---- 4.1195 +.0680 4.0515 825 ---- ---- ---- ---- 4.3695 +.0680 4.3015 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0055 +.0005 .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 +.0005 .0065 255 ---- ---- ---- ---- .0085 +.0005 .0080 260 ---- ---- ---- ---- .0100 +.0010 .0090 265 ---- ---- ---- ---- .0115 +.0015 .0100 270 ---- ---- ---- ---- .0130 +.0010 .0120 275 ---- ---- ---- ---- .0155 +.0020 .0135 10 280 ---- ---- ---- ---- .0175 +.0020 .0155 285 ---- .0185B ---- .0185B .0205 +.0025 .0180 290 ---- .0220B ---- .0220B .0235 +.0030 .0205 295 ---- .0255B ---- .0255B .0275 +.0040 .0235 300 ---- .0305B ---- .0305B .0315 +.0045 .0270 305 ---- .0355B ---- .0355B .0365 +.0050 .0315 310 ---- .0415B ---- .0415B .0425 +.0060 .0365 8 315 ---- .0480B ---- .0480B .0490 +.0065 .0425 320 ---- .0560B ---- .0560B .0565 +.0075 .0490 325 ---- .0645B ---- .0645B .0650 +.0085 .0565 51 330 ---- .0740B ---- .0740B .0750 +.0100 .0650 6 335 ---- .0845B .0740A .0740A .0855 +.0110 .0745 340 ---- .0965B .0840A .0840A .0975 +.0125 .0850 345 ---- .1090B .0950A .0950A .1105 +.0140 .0965 350 ---- .1235B .1070A .1070A .1250 +.0155 .1095 42 355 ---- .1390B .1205A .1205A .1405 +.0170 .1235 360 ---- .1560B .1350A .1350A .1570 +.0185 .1385 365 ---- .1745B .1510A .1510A .1755 +.0205 .1550 370 ---- .1945B .1685A .1685A .1950 +.0220 .1730 375 ---- .2155B .1875A .1875A .2160 +.0240 .1920 380 ---- .2385B .2080A .2080A .2390 +.0265 .2125 385 ---- .2630B .2295A .2295A .2630 +.0280 .2350 390 ---- .2890B .2530A .2530A .2890 +.0305 .2585 6 395 ---- .3165B .2780A .2780A .3170 +.0330 .2840 400 ---- .3455B .3045A .3045A .3460 +.0350 .3110 22 405 ---- .3760B .3325A .3325A .3760 +.0370 .3390 10 410 ---- .4075B .3615A .3615A .4080 +.0390 .3690 415 ---- .4405B .3925A .3925A .4410 +.0410 .4000 40 420 ---- .4750B .4245A .4245A .4750 +.0425 .4325 425 ---- .5105B .4575A .4575A .5105 +.0440 .4665 430 ---- .5470B .4920A .4920A .5470 +.0455 .5015 435 ---- .5845B .5280A .5280A .5845 +.0470 .5375 440 ---- .6230B .5675A .5675A .6230 +.0485 .5745 10 445 ---- .6625B .6050A .6050A .6625 +.0495 .6130 450 ---- .7035B .6440A .6440A .7030 +.0510 .6520 455 ---- .7060B .6835A .6835A .7440 +.0520 .6920 460 ---- ---- ---- ---- .7860 +.0535 .7325 465 ---- ---- ---- ---- .8285 +.0545 .7740 470 ---- .8725B .8070A .8070A .8715 +.0550 .8165 475 ---- ---- ---- ---- .9155 +.0565 .8590 480 ---- .9610B .8925A .8925A .9600 +.0575 .9025 485 ---- ---- ---- ---- 1.0045 +.0580 .9465 490 ---- 1.0515B .9805A .9805A 1.0500 +.0590 .9910 495 ---- ---- ---- ---- 1.0960 +.0600 1.0360 500 ---- 1.1435B 1.0710A 1.0710A 1.1420 +.0605 1.0815 505 ---- ---- ---- ---- 1.1885 +.0610 1.1275 510 ---- ---- ---- ---- 1.2355 +.0620 1.1735 515 ---- ---- ---- ---- 1.2830 +.0630 1.2200 520 ---- 1.3325B 1.2565A 1.2565A 1.3305 +.0630 1.2675 525 ---- ---- ---- ---- 1.3785 +.0640 1.3145 530 ---- 1.4290B 1.3515A 1.3515A 1.4270 +.0645 1.3625 535 ---- ---- ---- ---- 1.4755 +.0650 1.4105 540 ---- 1.5260B 1.4475A 1.5260B 1.5240 +.0655 1.4585 545 ---- ---- ---- ---- 1.5730 +.0660 1.5070 550 ---- 1.6240B 1.5440A 1.5440A 1.6220 +.0660 1.5560 555 ---- ---- ---- ---- 1.6710 +.0665 1.6045 560 ---- 1.6905B 1.6420A 1.6420A 1.7205 +.0665 1.6540 565 ---- ---- ---- ---- 1.7700 +.0670 1.7030 570 ---- ---- ---- ---- 1.8200 +.0675 1.7525 575 ---- ---- ---- ---- 1.8695 +.0675 1.8020 580 ---- ---- ---- ---- 1.9195 +.0675 1.8520 600 ---- ---- ---- ---- 2.1195 +.0680 2.0515 625 ---- ---- ---- ---- 2.3695 +.0680 2.3015 650 ---- ---- ---- ---- 2.6195 +.0680 2.5515 675 ---- ---- ---- ---- 2.8695 +.0680 2.8015 700 ---- ---- ---- ---- 3.1195 +.0680 3.0515 725 ---- ---- ---- ---- 3.3695 +.0680 3.3015 750 ---- ---- ---- ---- 3.6195 +.0680 3.5515 775 ---- ---- ---- ---- 3.8695 +.0680 3.8015 800 ---- ---- ---- ---- 4.1195 +.0680 4.0515 825 ---- ---- ---- ---- 4.3695 +.0680 4.3015 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 UNCH .0015 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 +.0005 .0055 240 ---- ---- ---- ---- .0075 +.0010 .0065 245 ---- ---- ---- ---- .0085 +.0005 .0080 250 ---- ---- ---- ---- .0100 +.0010 .0090 60 255 ---- ---- ---- ---- .0115 +.0010 .0105 260 ---- ---- ---- ---- .0135 +.0015 .0120 265 ---- ---- ---- ---- .0155 +.0015 .0140 270 ---- ---- ---- ---- .0180 +.0020 .0160 275 ---- ---- ---- ---- .0210 +.0025 .0185 280 ---- .0215B ---- .0215B .0240 +.0030 .0210 285 ---- .0250B ---- .0250B .0275 +.0030 .0245 1 290 ---- .0295B ---- .0295B .0315 +.0035 .0280 5 295 ---- .0340B ---- .0340B .0365 +.0045 .0320 4 300 .0385 .0395B .0385 .0395B .0415 +.0050 1 .0365 75 305 ---- .0455B ---- .0455B .0475 +.0055 .0420 18 310 ---- .0520B ---- .0520B .0545 +.0065 .0480 4 315 ---- .0600B ---- .0600B .0620 +.0075 .0545 3 320 ---- .0685B ---- .0685B .0705 +.0085 .0620 1 325 ---- .0780B ---- .0780B .0800 +.0095 .0705 611 330 ---- .0885B ---- .0885B .0910 +.0110 .0800 1 335 ---- .1000B ---- .1000B .1025 +.0120 .0905 1 340 ---- .1130B .1015A .1015A .1155 +.0135 .1020 10 345 ---- .1270B .1135A .1135A .1295 +.0150 .1145 1 350 ---- .1425B .1265A .1265A .1445 +.0165 .1280 177 355 ---- .1580B .1405A .1405A .1605 +.0180 .1425 360 ---- .1760B .1560A .1560A .1780 +.0195 .1585 15 365 ---- .1950B .1730A .1730A .1970 +.0215 .1755 370 ---- .2150B .1910A .1910A .2170 +.0230 .1940 4 375 ---- .2370B .2105A .2105A .2390 +.0250 .2140 5 380 ---- .2600B .2315A .2315A .2620 +.0270 .2350 385 ---- .2850B .2535A .2535A .2860 +.0285 .2575 250 390 ---- .3110B .2775A .2775A .3120 +.0305 .2815 395 ---- .3385B .3025A .3025A .3395 +.0325 .3070 1 400 ---- .3675B .3290A .3290A .3685 +.0345 .3340 405 ---- .3975B .3570A .3570A .3985 +.0360 .3625 275 410 ---- .4285B .3860A .3860A .4295 +.0375 .3920 51 415 ---- .4615B .4165A .4165A .4625 +.0395 .4230 420 ---- .4950B .4480A .4480A .4960 +.0410 .4550 425 ---- .5300B .4810A .4810A .5310 +.0425 .4885 8 430 ---- .5660B .5150A .5150A .5665 +.0435 .5230 435 ---- .6030B .5500A .5500A .6035 +.0450 .5585 440 ---- .6410B .5860A .5860A .6415 +.0465 .5950 445 ---- .6795B .6280A .6280A .6800 +.0475 .6325 450 ---- .7195B .6660A .6660A .7200 +.0495 .6705 455 ---- .7600B .7045A .7045A .7600 +.0500 .7100 460 ---- .7730B .7440A .7440A .8015 +.0520 .7495 465 ---- ---- .7840A .7840A .8430 +.0525 .7905 470 ---- .8850B .8250A .8250A .8855 +.0540 .8315 475 ---- ---- ---- ---- .9285 +.0550 .8735 480 ---- .9720B .9090A .9090A .9720 +.0555 .9165 2 485 ---- ---- ---- ---- 1.0160 +.0565 .9595 490 ---- 1.0610B .9955A .9955A 1.0610 +.0580 1.0030 495 ---- ---- ---- ---- 1.1060 +.0585 1.0475 500 ---- 1.1515B 1.0840A 1.0840A 1.1515 +.0595 1.0920 1 1 505 ---- ---- ---- ---- 1.1970 +.0600 1.1370 510 ---- ---- ---- ---- 1.2435 +.0605 1.1830 515 ---- ---- ---- ---- 1.2900 +.0610 1.2290 520 ---- 1.3380B 1.2660A 1.2660A 1.3370 +.0620 1.2750 525 ---- ---- ---- ---- 1.3845 +.0625 1.3220 530 ---- 1.4330B 1.3595A 1.3595A 1.4320 +.0630 1.3690 535 ---- ---- ---- ---- 1.4800 +.0640 1.4160 540 ---- 1.5290B 1.4545A 1.4545A 1.5280 +.0640 1.4640 545 ---- ---- ---- ---- 1.5765 +.0650 1.5115 550 ---- 1.6260B 1.5500A 1.5500A 1.6250 +.0650 1.5600 555 ---- ---- ---- ---- 1.6735 +.0650 1.6085 560 ---- 1.7240B 1.6465A 1.6465A 1.7225 +.0655 1.6570 565 ---- ---- ---- ---- 1.7715 +.0660 1.7055 570 ---- 1.8215B 1.7440A 1.7440A 1.8210 +.0665 1.7545 575 ---- ---- ---- ---- 1.8705 +.0670 1.8035 580 ---- 1.8610B 1.8420A 1.8420A 1.9200 +.0670 1.8530 600 ---- ---- ---- ---- 2.1195 +.0680 2.0515 625 ---- ---- ---- ---- 2.3695 +.0680 2.3015 650 ---- ---- ---- ---- 2.6195 +.0680 2.5515 675 ---- ---- ---- ---- 2.8695 +.0680 2.8015 700 ---- ---- ---- ---- 3.1195 +.0680 3.0515 725 ---- ---- ---- ---- 3.3695 +.0680 3.3015 750 ---- ---- ---- ---- 3.6195 +.0680 3.5515 775 ---- ---- ---- ---- 3.8695 +.0680 3.8015 800 ---- ---- ---- ---- 4.1195 +.0680 4.0515 2 825 ---- ---- ---- ---- 4.3695 +.0680 4.3015 1 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0075 -.0005 .0080 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0125 +.0005 .0120 1 255 ---- ---- ---- ---- .0145 +.0010 .0135 260 ---- ---- ---- ---- .0170 +.0020 .0150 265 ---- ---- ---- ---- .0195 +.0025 .0170 270 ---- ---- ---- ---- .0225 +.0030 .0195 275 ---- ---- ---- ---- .0255 +.0030 .0225 280 ---- ---- ---- ---- .0295 +.0040 .0255 285 ---- ---- ---- ---- .0335 +.0045 .0290 290 ---- .0340B ---- .0340B .0385 +.0055 .0330 295 ---- .0395B ---- .0395B .0440 +.0060 .0380 300 ---- .0470B ---- .0470B .0500 +.0060 .0440 305 ---- .0535B ---- .0535B .0565 +.0065 .0500 310 ---- .0610B ---- .0610B .0645 +.0070 .0575 315 ---- .0700B ---- .0700B .0730 +.0075 .0655 320 ---- .0790B .0735A .0735A .0825 +.0085 .0740 325 ---- .0895B .0825A .0825A .0930 +.0095 .0835 330 ---- .1005B .0925A .0925A .1040 +.0105 .0935 1 335 ---- .1130B .1030A .1030A .1165 +.0115 .1050 340 ---- .1265B .1150A .1150A .1300 +.0135 .1165 345 ---- .1410B .1280A .1280A .1450 +.0155 .1295 350 ---- .1555B .1420A .1420A .1605 +.0165 .1440 6 355 ---- .1720B ---- .1720B .1775 +.0185 .1590 360 ---- .1900B ---- .1900B .1955 +.0200 .1755 365 ---- .2090B ---- .2090B .2150 +.0220 .1930 370 ---- .2295B .2115A .2115A .2355 +.0235 .2120 375 ---- .2515B .2310A .2310A .2570 +.0245 .2325 380 ---- .2750B .2520A .2520A .2800 +.0260 .2540 385 ---- .2995B .2745A .2745A .3045 +.0280 .2765 390 ---- .3255B .2985A .2985A .3305 +.0300 .3005 395 ---- .3530B .3230A .3230A .3575 +.0315 .3260 400 ---- .3815B .3495A .3495A .3860 +.0335 .3525 405 ---- .4115B .3770A .3770A .4160 +.0360 .3800 130 410 ---- .4425B .4060A .4060A .4470 +.0375 .4095 415 ---- .4750B .4360A .4360A .4795 +.0400 .4395 420 ---- .5080B .4710A .4710A .5130 +.0415 .4715 425 ---- .5430B .5035A .5035A .5475 +.0430 .5045 430 ---- .5785B .5370A .5370A .5830 +.0445 .5385 435 ---- .6150B .5720A .5720A .6190 +.0455 .5735 440 ---- .6525B .6075A .6075A .6565 +.0470 .6095 445 ---- .6905B .6435A .6435A .6940 +.0475 .6465 450 ---- .7295B .6810A .6810A .7330 +.0490 .6840 455 ---- .7690B .7190A .7190A .7725 +.0500 .7225 460 ---- .8095B .7580A .7580A .8125 +.0510 .7615 465 ---- .8410B .7975A .7975A .8535 +.0520 .8015 470 ---- .8925B .8375A .8375A .8950 +.0530 .8420 475 ---- ---- ---- ---- .9370 +.0540 .8830 480 ---- .9775B .9200A .9200A .9800 +.0550 .9250 485 ---- ---- ---- ---- 1.0230 +.0555 .9675 490 ---- 1.0650B 1.0045A 1.0045A 1.0670 +.0570 1.0100 495 ---- ---- ---- ---- 1.1115 +.0580 1.0535 500 ---- 1.1545B 1.0910A 1.0910A 1.1560 +.0585 1.0975 505 ---- ---- ---- ---- 1.2010 +.0590 1.1420 510 ---- ---- ---- ---- 1.2465 +.0595 1.1870 515 ---- ---- ---- ---- 1.2925 +.0605 1.2320 520 ---- 1.3380B 1.2705A 1.2705A 1.3385 +.0605 1.2780 525 ---- ---- ---- ---- 1.3855 +.0615 1.3240 530 ---- 1.4315B 1.3625A 1.3625A 1.4320 +.0620 1.3700 535 ---- ---- ---- ---- 1.4795 +.0625 1.4170 540 ---- 1.5265B 1.4560A 1.4560A 1.5270 +.0630 1.4640 545 ---- ---- ---- ---- 1.5745 +.0630 1.5115 550 ---- 1.6225B 1.5505A 1.5505A 1.6225 +.0635 1.5590 555 ---- ---- ---- ---- 1.6710 +.0640 1.6070 560 ---- 1.7190B 1.6460A 1.6460A 1.7195 +.0645 1.6550 565 ---- ---- ---- ---- 1.7680 +.0650 1.7030 570 ---- 1.8170B 1.7425A 1.7425A 1.8170 +.0655 1.7515 575 ---- ---- ---- ---- 1.8660 +.0655 1.8005 600 ---- ---- ---- ---- 2.1140 +.0675 2.0465 625 ---- ---- ---- ---- 2.3640 +.0680 2.2960 650 ---- ---- ---- ---- 2.6140 +.0680 2.5460 675 ---- ---- ---- ---- 2.8640 +.0680 2.7960 700 ---- ---- ---- ---- 3.1140 +.0680 3.0460 725 ---- ---- ---- ---- 3.3640 +.0680 3.2960 750 ---- ---- ---- ---- 3.6140 +.0680 3.5460 775 ---- ---- ---- ---- 3.8640 +.0680 3.7960 800 ---- ---- ---- ---- 4.1140 +.0680 4.0460 825 ---- ---- ---- ---- 4.3640 +.0680 4.2960 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0010 .0035 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 +.0005 .0130 250 ---- ---- ---- ---- .0155 +.0005 .0150 255 ---- ---- ---- ---- .0180 +.0010 .0170 260 ---- ---- ---- ---- .0210 +.0020 .0190 265 ---- ---- ---- ---- .0240 +.0025 .0215 270 ---- ---- ---- ---- .0275 +.0030 .0245 275 ---- ---- ---- ---- .0315 +.0040 .0275 280 ---- ---- ---- ---- .0360 +.0045 .0315 285 ---- ---- ---- ---- .0410 +.0055 .0355 290 ---- .0410B ---- .0410B .0465 +.0060 .0405 295 ---- .0475B ---- .0475B .0525 +.0060 .0465 300 ---- .0545B ---- .0545B .0595 +.0065 .0530 305 ---- .0625B ---- .0625B .0670 +.0070 .0600 310 ---- .0710B ---- .0710B .0755 +.0075 .0680 315 ---- .0805B ---- .0805B .0850 +.0085 .0765 320 ---- .0905B ---- .0905B .0950 +.0090 .0860 325 ---- .1010B ---- .1010B .1065 +.0105 .0960 330 ---- .1130B ---- .1130B .1185 +.0115 .1070 335 ---- .1255B ---- .1255B .1315 +.0125 .1190 340 ---- .1395B ---- .1395B .1455 +.0140 .1315 345 ---- .1540B ---- .1540B .1610 +.0160 .1450 1 350 ---- .1700B ---- .1700B .1770 +.0175 .1595 355 ---- .1870B ---- .1870B .1945 +.0190 .1755 360 ---- .2055B ---- .2055B .2125 +.0205 .1920 365 ---- .2250B ---- .2250B .2320 +.0215 .2105 370 ---- .2455B ---- .2455B .2530 +.0235 .2295 375 ---- .2680B ---- .2680B .2750 +.0250 .2500 380 ---- .2910B ---- .2910B .2980 +.0260 .2720 385 ---- .3160B ---- .3160B .3230 +.0280 .2950 390 ---- .3420B ---- .3420B .3485 +.0295 .3190 395 ---- .3690B ---- .3690B .3760 +.0315 .3445 400 ---- .3975B ---- .3975B .4045 +.0335 .3710 405 ---- .4275B ---- .4275B .4340 +.0355 .3985 410 ---- .4585B ---- .4585B .4650 +.0375 .4275 415 ---- .4905B ---- .4905B .4970 +.0390 .4580 420 ---- .5235B ---- .5235B .5300 +.0405 .4895 425 ---- .5580B ---- .5580B .5640 +.0420 .5220 430 ---- .5930B ---- .5930B .5990 +.0435 .5555 435 ---- .6290B ---- .6290B .6350 +.0450 .5900 440 ---- .6660B ---- .6660B .6715 +.0460 .6255 445 ---- .7035B ---- .7035B .7090 +.0470 .6620 450 ---- .7425B .6990A .6990A .7475 +.0480 .6995 455 ---- .7815B .7365A .7365A .7865 +.0490 .7375 460 ---- .8215B .7745A .7745A .8260 +.0500 .7760 465 ---- .8620B .8135A .8135A .8665 +.0510 .8155 470 ---- .9030B .8535A .8535A .9075 +.0520 .8555 475 ---- .9020B .8935A .8935A .9490 +.0530 .8960 480 ---- .9875B .9345A .9345A .9915 +.0540 .9375 485 ---- ---- ---- ---- 1.0340 +.0550 .9790 490 ---- 1.0735B 1.0180A 1.0180A 1.0770 +.0555 1.0215 495 ---- ---- ---- ---- 1.1205 +.0560 1.0645 500 ---- 1.1620B 1.1035A 1.1035A 1.1650 +.0575 1.1075 505 ---- ---- ---- ---- 1.2095 +.0580 1.1515 510 ---- ---- ---- ---- 1.2545 +.0585 1.1960 515 ---- ---- ---- ---- 1.2995 +.0590 1.2405 520 ---- 1.3435B 1.2800A 1.2800A 1.3455 +.0600 1.2855 525 ---- ---- ---- ---- 1.3915 +.0605 1.3310 530 ---- 1.4365B 1.3710A 1.3710A 1.4380 +.0610 1.3770 535 ---- ---- ---- ---- 1.4845 +.0615 1.4230 540 ---- 1.5305B 1.4635A 1.4635A 1.5315 +.0620 1.4695 545 ---- ---- ---- ---- 1.5790 +.0625 1.5165 550 ---- 1.6255B 1.5570A 1.5570A 1.6265 +.0630 1.5635 555 ---- ---- ---- ---- 1.6745 +.0635 1.6110 560 ---- 1.7215B 1.6520A 1.6520A 1.7225 +.0640 1.6585 565 ---- ---- ---- ---- 1.7710 +.0645 1.7065 570 ---- 1.8180B 1.7475A 1.7475A 1.8195 +.0650 1.7545 575 ---- ---- ---- ---- 1.8685 +.0655 1.8030 600 ---- 2.0655B 2.0390A 2.0390A 2.1145 +.0670 2.0475 625 ---- ---- ---- ---- 2.3640 +.0680 2.2960 650 ---- ---- ---- ---- 2.6140 +.0680 2.5460 675 ---- ---- ---- ---- 2.8640 +.0680 2.7960 700 ---- ---- ---- ---- 3.1140 +.0680 3.0460 725 ---- ---- ---- ---- 3.3640 +.0680 3.2960 750 ---- ---- ---- ---- 3.6140 +.0680 3.5460 775 ---- ---- ---- ---- 3.8640 +.0680 3.7960 800 ---- ---- ---- ---- 4.1140 +.0680 4.0460 825 ---- ---- ---- ---- 4.3640 +.0680 4.2960 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.1140 +.0680 6.0460 1200 ---- ---- ---- ---- 8.1140 +.0680 8.0460 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.1140 +.0680 11.0460 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 +.0005 .0040 2000 ---- ---- ---- ---- 16.1140 +.0680 16.0460 220 ---- ---- ---- ---- .0085 +.0010 .0075 225 ---- ---- ---- ---- .0100 +.0010 .0090 230 ---- ---- ---- ---- .0115 +.0010 .0105 235 ---- ---- ---- ---- .0130 +.0010 .0120 240 ---- ---- ---- ---- .0150 +.0015 .0135 245 ---- ---- ---- ---- .0175 +.0020 .0155 250 ---- ---- ---- ---- .0200 +.0020 .0180 255 ---- ---- ---- ---- .0230 +.0025 .0205 260 ---- ---- ---- ---- .0260 +.0025 .0235 265 ---- ---- ---- ---- .0295 +.0030 .0265 270 ---- ---- ---- ---- .0335 +.0035 .0300 275 ---- ---- ---- ---- .0380 +.0040 .0340 280 ---- ---- ---- ---- .0430 +.0045 .0385 285 ---- ---- ---- ---- .0485 +.0050 .0435 290 ---- ---- ---- ---- .0550 +.0060 .0490 295 ---- .0560B ---- .0560B .0620 +.0065 .0555 300 ---- .0640B ---- .0640B .0700 +.0070 .0630 305 ---- .0725B ---- .0725B .0785 +.0080 .0705 310 ---- .0820B ---- .0820B .0880 +.0085 .0795 315 ---- .0915B ---- .0915B .0985 +.0095 .0890 320 ---- .1025B ---- .1025B .1095 +.0105 .0990 325 ---- .1140B ---- .1140B .1210 +.0110 .1100 330 ---- .1260B ---- .1260B .1340 +.0125 .1215 335 ---- .1395B ---- .1395B .1475 +.0135 .1340 340 ---- .1540B ---- .1540B .1625 +.0150 .1475 345 ---- .1690B ---- .1690B .1780 +.0165 .1615 350 ---- .1855B ---- .1855B .1945 +.0175 .1770 355 ---- .2030B ---- .2030B .2125 +.0195 .1930 360 ---- .2215B ---- .2215B .2310 +.0205 .2105 365 ---- .2415B ---- .2415B .2510 +.0220 .2290 370 ---- .2625B ---- .2625B .2720 +.0235 .2485 4 375 ---- .2850B ---- .2850B .2945 +.0255 .2690 380 ---- .3085B ---- .3085B .3180 +.0270 .2910 385 ---- .3330B ---- .3330B .3425 +.0285 .3140 390 ---- .3590B ---- .3590B .3685 +.0300 .3385 395 ---- .3860B ---- .3860B .3955 +.0315 .3640 400 ---- .4145B ---- .4145B .4235 +.0330 .3905 405 ---- .4440B ---- .4440B .4530 +.0345 .4185 410 ---- .4750B ---- .4750B .4835 +.0360 .4475 415 ---- .5065B ---- .5065B .5150 +.0375 .4775 420 ---- .5395B ---- .5395B .5480 +.0395 .5085 425 ---- .5730B ---- .5730B .5815 +.0405 .5410 50 430 ---- .6080B ---- .6080B .6160 +.0420 .5740 435 ---- .6435B ---- .6435B .6515 +.0435 .6080 440 ---- .6800B ---- .6800B .6880 +.0450 .6430 445 ---- .7170B ---- .7170B .7250 +.0460 .6790 450 ---- .7555B ---- .7555B .7630 +.0475 .7155 455 ---- .7940B ---- .7940B .8015 +.0485 .7530 460 ---- .8335B ---- .8335B .8405 +.0490 .7915 465 ---- .8735B ---- .8735B .8805 +.0505 .8300 470 ---- .9140B ---- .9140B .9210 +.0515 .8695 475 ---- .9550B ---- .9550B .9620 +.0525 .9095 480 ---- .9975B ---- .9975B 1.0035 +.0530 .9505 485 ---- ---- .9910A .9910A 1.0455 +.0540 .9915 490 ---- 1.0825B 1.0325A 1.0325A 1.0880 +.0545 1.0335 495 ---- ---- ---- ---- 1.1310 +.0550 1.0760 500 ---- 1.1700B 1.1170A 1.1170A 1.1745 +.0560 1.1185 505 ---- ---- ---- ---- 1.2185 +.0565 1.1620 510 ---- ---- ---- ---- 1.2630 +.0575 1.2055 515 ---- ---- ---- ---- 1.3075 +.0575 1.2500 520 ---- 1.3495B 1.2910A 1.2910A 1.3530 +.0585 1.2945 525 ---- ---- ---- ---- 1.3985 +.0590 1.3395 530 ---- 1.4415B 1.3810A 1.3810A 1.4445 +.0600 1.3845 535 ---- ---- ---- ---- 1.4905 +.0600 1.4305 540 ---- 1.5345B 1.4720A 1.4720A 1.5370 +.0605 1.4765 545 ---- ---- ---- ---- 1.5840 +.0615 1.5225 550 ---- 1.6285B 1.5650A 1.5650A 1.6315 +.0620 1.5695 555 ---- ---- ---- ---- 1.6790 +.0625 1.6165 575 ---- ---- ---- ---- 1.8710 +.0645 1.8065 600 ---- 2.1130B 2.0425A 2.0425A 2.1155 +.0665 2.0490 625 ---- ---- ---- ---- 2.3640 +.0680 2.2960 650 ---- ---- ---- ---- 2.6140 +.0680 2.5460 675 ---- ---- ---- ---- 2.8640 +.0680 2.7960 700 ---- ---- ---- ---- 3.1140 +.0680 3.0460 725 ---- ---- ---- ---- 3.3640 +.0680 3.2960 750 ---- ---- ---- ---- 3.6140 +.0680 3.5460 775 ---- ---- ---- ---- 3.8640 +.0680 3.7960 800 ---- ---- ---- ---- 4.1140 +.0680 4.0460 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0075 +.0010 .0065 225 ---- ---- ---- ---- .0150 +.0015 .0135 230 ---- ---- ---- ---- .0175 +.0020 .0155 235 ---- ---- ---- ---- .0200 +.0025 .0175 240 ---- ---- ---- ---- .0225 +.0025 .0200 245 ---- ---- ---- ---- .0255 +.0030 .0225 250 ---- ---- ---- ---- .0285 +.0030 .0255 255 ---- ---- ---- ---- .0320 +.0035 .0285 260 ---- ---- ---- ---- .0360 +.0040 .0320 265 ---- ---- ---- ---- .0400 +.0040 .0360 270 ---- ---- ---- ---- .0445 +.0045 .0400 275 ---- ---- ---- ---- .0495 +.0050 .0445 280 ---- ---- ---- ---- .0555 +.0060 .0495 285 ---- ---- ---- ---- .0615 +.0065 .0550 290 ---- ---- ---- ---- .0680 +.0070 .0610 295 ---- ---- ---- ---- .0750 +.0075 .0675 300 ---- ---- ---- ---- .0830 +.0080 .0750 305 ---- ---- ---- ---- .0920 +.0090 .0830 310 ---- ---- ---- ---- .1015 +.0100 .0915 315 ---- ---- ---- ---- .1120 +.0110 .1010 320 ---- ---- ---- ---- .1230 +.0115 .1115 325 ---- ---- ---- ---- .1355 +.0125 .1230 330 ---- ---- ---- ---- .1485 +.0135 .1350 335 ---- ---- ---- ---- .1625 +.0145 .1480 340 ---- ---- ---- ---- .1775 +.0155 .1620 345 ---- ---- ---- ---- .1940 +.0170 .1770 350 ---- ---- ---- ---- .2110 +.0180 .1930 355 ---- ---- ---- ---- .2290 +.0195 .2095 360 ---- ---- ---- ---- .2480 +.0205 .2275 365 ---- ---- ---- ---- .2680 +.0215 .2465 370 ---- ---- ---- ---- .2895 +.0230 .2665 375 ---- ---- ---- ---- .3120 +.0245 .2875 380 ---- ---- ---- ---- .3355 +.0255 .3100 385 ---- ---- ---- ---- .3600 +.0265 .3335 390 ---- ---- ---- ---- .3860 +.0280 .3580 395 ---- ---- ---- ---- .4135 +.0295 .3840 400 ---- ---- ---- ---- .4420 +.0310 .4110 405 ---- ---- ---- ---- .4715 +.0320 .4395 410 ---- ---- ---- ---- .5020 +.0330 .4690 415 ---- ---- ---- ---- .5335 +.0345 .4990 420 ---- ---- ---- ---- .5660 +.0355 .5305 425 ---- ---- ---- ---- .6000 +.0370 .5630 430 ---- ---- ---- ---- .6340 +.0380 .5960 435 ---- ---- ---- ---- .6695 +.0395 .6300 440 ---- ---- ---- ---- .7055 +.0405 .6650 445 ---- ---- ---- ---- .7420 +.0415 .7005 450 ---- ---- ---- ---- .7795 +.0425 .7370 455 ---- ---- ---- ---- .8175 +.0435 .7740 460 ---- ---- ---- ---- .8565 +.0445 .8120 465 ---- ---- ---- ---- .8960 +.0455 .8505 470 ---- ---- ---- ---- .9360 +.0465 .8895 475 ---- ---- ---- ---- .9765 +.0475 .9290 480 ---- ---- ---- ---- 1.0175 +.0485 .9690 485 ---- ---- ---- ---- 1.0590 +.0490 1.0100 490 ---- ---- ---- ---- 1.1015 +.0500 1.0515 495 ---- ---- ---- ---- 1.1440 +.0510 1.0930 500 ---- ---- ---- ---- 1.1870 +.0515 1.1355 505 ---- ---- ---- ---- 1.2305 +.0520 1.1785 510 ---- ---- ---- ---- 1.2745 +.0530 1.2215 515 ---- ---- ---- ---- 1.3190 +.0540 1.2650 520 ---- ---- ---- ---- 1.3635 +.0545 1.3090 525 ---- ---- ---- ---- 1.4085 +.0550 1.3535 530 ---- ---- ---- ---- 1.4540 +.0555 1.3985 535 ---- ---- ---- ---- 1.5000 +.0565 1.4435 540 ---- ---- ---- ---- 1.5460 +.0570 1.4890 545 ---- ---- ---- ---- 1.5925 +.0575 1.5350 550 ---- ---- ---- ---- 1.6390 +.0580 1.5810 555 ---- ---- ---- ---- 1.6860 +.0585 1.6275 575 ---- ---- ---- ---- 1.8765 +.0605 1.8160 600 ---- ---- ---- ---- 2.1190 +.0625 2.0565 625 ---- ---- ---- ---- 2.3645 +.0640 2.3005 650 ---- ---- ---- ---- 2.6125 +.0655 2.5470 675 ---- ---- ---- ---- 2.8625 +.0670 2.7955 700 ---- ---- ---- ---- 3.1125 +.0670 3.0455 725 ---- ---- ---- ---- 3.3625 +.0670 3.2955 750 ---- ---- ---- ---- 3.6125 +.0670 3.5455 775 ---- ---- ---- ---- 3.8625 +.0670 3.7955 800 ---- ---- ---- ---- 4.1125 +.0670 4.0455 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0095 +.0010 .0085 225 ---- ---- ---- ---- .0190 +.0020 .0170 230 ---- ---- ---- ---- .0215 +.0020 .0195 235 ---- ---- ---- ---- .0245 +.0025 .0220 240 ---- ---- ---- ---- .0275 +.0030 .0245 245 ---- ---- ---- ---- .0310 +.0035 .0275 250 ---- ---- ---- ---- .0345 +.0035 .0310 255 ---- ---- ---- ---- .0385 +.0040 .0345 260 ---- ---- ---- ---- .0425 +.0040 .0385 265 ---- ---- ---- ---- .0475 +.0050 .0425 270 ---- ---- ---- ---- .0525 +.0055 .0470 275 ---- ---- ---- ---- .0580 +.0060 .0520 280 ---- ---- ---- ---- .0640 +.0065 .0575 285 ---- ---- ---- ---- .0705 +.0070 .0635 290 ---- ---- ---- ---- .0775 +.0075 .0700 295 ---- ---- ---- ---- .0855 +.0085 .0770 300 ---- ---- ---- ---- .0935 +.0085 .0850 305 ---- ---- ---- ---- .1030 +.0095 .0935 310 ---- ---- ---- ---- .1130 +.0100 .1030 315 ---- ---- ---- ---- .1240 +.0110 .1130 320 ---- ---- ---- ---- .1360 +.0125 .1235 325 ---- ---- ---- ---- .1485 +.0130 .1355 330 ---- ---- ---- ---- .1620 +.0140 .1480 335 ---- ---- ---- ---- .1765 +.0150 .1615 340 ---- ---- ---- ---- .1920 +.0160 .1760 345 ---- ---- ---- ---- .2085 +.0170 .1915 350 ---- ---- ---- ---- .2260 +.0185 .2075 355 ---- ---- ---- ---- .2445 +.0195 .2250 360 ---- ---- ---- ---- .2635 +.0205 .2430 365 ---- ---- ---- ---- .2840 +.0215 .2625 370 ---- ---- ---- ---- .3055 +.0230 .2825 375 ---- ---- ---- ---- .3280 +.0240 .3040 380 ---- ---- ---- ---- .3520 +.0255 .3265 385 ---- ---- ---- ---- .3770 +.0270 .3500 390 ---- ---- ---- ---- .4030 +.0280 .3750 4 395 ---- ---- ---- ---- .4300 +.0290 .4010 400 ---- ---- ---- ---- .4585 +.0305 .4280 405 ---- ---- ---- ---- .4880 +.0315 .4565 410 ---- ---- ---- ---- .5185 +.0330 .4855 415 ---- ---- ---- ---- .5500 +.0340 .5160 420 ---- ---- ---- ---- .5825 +.0355 .5470 425 ---- ---- ---- ---- .6160 +.0365 .5795 430 ---- ---- ---- ---- .6500 +.0375 .6125 435 ---- ---- ---- ---- .6850 +.0385 .6465 440 ---- ---- ---- ---- .7205 +.0395 .6810 445 ---- ---- ---- ---- .7570 +.0405 .7165 450 ---- ---- ---- ---- .7940 +.0415 .7525 455 ---- ---- ---- ---- .8320 +.0425 .7895 460 ---- ---- ---- ---- .8705 +.0440 .8265 465 ---- ---- ---- ---- .9095 +.0445 .8650 470 ---- ---- ---- ---- .9490 +.0455 .9035 475 ---- ---- ---- ---- .9895 +.0465 .9430 480 ---- ---- ---- ---- 1.0300 +.0475 .9825 485 ---- ---- ---- ---- 1.0715 +.0485 1.0230 490 ---- ---- ---- ---- 1.1130 +.0490 1.0640 495 ---- ---- ---- ---- 1.1550 +.0495 1.1055 500 ---- ---- ---- ---- 1.1980 +.0505 1.1475 505 ---- ---- ---- ---- 1.2410 +.0515 1.1895 510 ---- ---- ---- ---- 1.2845 +.0520 1.2325 515 ---- ---- ---- ---- 1.3285 +.0525 1.2760 520 ---- ---- ---- ---- 1.3730 +.0535 1.3195 525 ---- ---- ---- ---- 1.4175 +.0540 1.3635 550 ---- ---- ---- ---- 1.6460 +.0570 1.5890 575 ---- ---- ---- ---- 1.8815 +.0590 1.8225 600 ---- ---- ---- ---- 2.1225 +.0615 2.0610 625 ---- ---- ---- ---- 2.3670 +.0635 2.3035 650 ---- ---- ---- ---- 2.6135 +.0645 2.5490 675 ---- ---- ---- ---- 2.8625 +.0660 2.7965 700 ---- ---- ---- ---- 3.1125 +.0670 3.0455 725 ---- ---- ---- ---- 3.3625 +.0670 3.2955 750 ---- ---- ---- ---- 3.6125 +.0670 3.5455 775 ---- ---- ---- ---- 3.8625 +.0670 3.7955 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0125 +.0010 .0115 225 ---- ---- ---- ---- .0235 +.0020 .0215 230 ---- ---- ---- ---- .0265 +.0025 .0240 235 ---- ---- ---- ---- .0295 +.0025 .0270 240 ---- ---- ---- ---- .0330 +.0030 .0300 245 ---- ---- ---- ---- .0370 +.0035 .0335 250 ---- ---- ---- ---- .0410 +.0040 .0370 255 ---- ---- ---- ---- .0455 +.0045 .0410 260 ---- ---- ---- ---- .0500 +.0045 .0455 265 ---- ---- ---- ---- .0550 +.0050 .0500 270 ---- ---- ---- ---- .0605 +.0055 .0550 275 ---- ---- ---- ---- .0665 +.0060 .0605 280 ---- ---- ---- ---- .0730 +.0065 .0665 285 ---- ---- ---- ---- .0800 +.0070 .0730 290 ---- ---- ---- ---- .0875 +.0075 .0800 295 ---- ---- ---- ---- .0960 +.0085 .0875 300 ---- ---- ---- ---- .1050 +.0090 .0960 305 ---- ---- ---- ---- .1145 +.0095 .1050 310 ---- ---- ---- ---- .1250 +.0105 .1145 315 ---- ---- ---- ---- .1365 +.0115 .1250 320 ---- ---- ---- ---- .1490 +.0125 .1365 325 ---- ---- ---- ---- .1620 +.0130 .1490 330 ---- ---- ---- ---- .1760 +.0140 .1620 335 ---- ---- ---- ---- .1910 +.0150 .1760 340 ---- ---- ---- ---- .2070 +.0160 .1910 345 ---- ---- ---- ---- .2235 +.0170 .2065 350 ---- ---- ---- ---- .2415 +.0180 .2235 355 ---- ---- ---- ---- .2600 +.0190 .2410 360 ---- ---- ---- ---- .2795 +.0200 .2595 365 ---- ---- ---- ---- .3005 +.0215 .2790 370 ---- ---- ---- ---- .3220 +.0225 .2995 375 ---- ---- ---- ---- .3445 +.0235 .3210 380 ---- ---- ---- ---- .3685 +.0245 .3440 385 ---- ---- ---- ---- .3935 +.0260 .3675 390 ---- ---- ---- ---- .4195 +.0270 .3925 395 ---- ---- ---- ---- .4470 +.0285 .4185 400 ---- ---- ---- ---- .4750 +.0290 .4460 405 ---- ---- ---- ---- .5045 +.0305 .4740 410 ---- ---- ---- ---- .5350 +.0315 .5035 415 ---- ---- ---- ---- .5665 +.0330 .5335 420 ---- ---- ---- ---- .5990 +.0340 .5650 425 ---- ---- ---- ---- .6320 +.0350 .5970 430 ---- ---- ---- ---- .6660 +.0360 .6300 435 ---- ---- ---- ---- .7010 +.0375 .6635 440 ---- ---- ---- ---- .7365 +.0385 .6980 445 ---- ---- ---- ---- .7725 +.0390 .7335 450 ---- ---- ---- ---- .8095 +.0405 .7690 455 ---- ---- ---- ---- .8470 +.0410 .8060 460 ---- ---- ---- ---- .8850 +.0420 .8430 465 ---- ---- ---- ---- .9235 +.0425 .8810 470 ---- ---- ---- ---- .9630 +.0440 .9190 475 ---- ---- ---- ---- 1.0025 +.0445 .9580 480 ---- ---- ---- ---- 1.0430 +.0455 .9975 485 ---- ---- ---- ---- 1.0840 +.0460 1.0380 490 ---- ---- ---- ---- 1.1255 +.0470 1.0785 495 ---- ---- ---- ---- 1.1670 +.0475 1.1195 500 ---- ---- ---- ---- 1.2095 +.0485 1.1610 505 ---- ---- ---- ---- 1.2520 +.0490 1.2030 510 ---- ---- ---- ---- 1.2955 +.0500 1.2455 515 ---- ---- ---- ---- 1.3390 +.0505 1.2885 520 ---- ---- ---- ---- 1.3830 +.0515 1.3315 525 ---- ---- ---- ---- 1.4270 +.0515 1.3755 550 ---- ---- ---- ---- 1.6540 +.0550 1.5990 575 ---- ---- ---- ---- 1.8875 +.0570 1.8305 600 ---- ---- ---- ---- 2.1270 +.0590 2.0680 625 ---- ---- ---- ---- 2.3700 +.0610 2.3090 650 ---- ---- ---- ---- 2.6155 +.0620 2.5535 675 ---- ---- ---- ---- 2.8635 +.0640 2.7995 700 ---- ---- ---- ---- 3.1125 +.0650 3.0475 725 ---- ---- ---- ---- 3.3625 +.0655 3.2970 750 ---- ---- ---- ---- 3.6125 +.0655 3.5470 775 ---- ---- ---- ---- 3.8625 +.0655 3.7970 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 ---- ---- ---- ---- .0075 +.0010 .0065 200 ---- ---- ---- ---- .0150 +.0015 .0135 225 ---- ---- ---- ---- .0275 +.0025 .0250 230 ---- ---- ---- ---- .0310 +.0030 .0280 235 ---- ---- ---- ---- .0345 +.0030 .0315 240 ---- ---- ---- ---- .0380 +.0035 .0345 245 ---- ---- ---- ---- .0420 +.0035 .0385 250 ---- ---- ---- ---- .0465 +.0040 .0425 255 ---- ---- ---- ---- .0515 +.0045 .0470 260 ---- ---- ---- ---- .0565 +.0050 .0515 265 ---- ---- ---- ---- .0620 +.0055 .0565 270 ---- ---- ---- ---- .0675 +.0055 .0620 275 ---- ---- ---- ---- .0740 +.0065 .0675 280 ---- ---- ---- ---- .0810 +.0070 .0740 285 ---- ---- ---- ---- .0880 +.0070 .0810 290 ---- ---- ---- ---- .0960 +.0080 .0880 295 ---- ---- ---- ---- .1050 +.0090 .0960 300 ---- ---- ---- ---- .1140 +.0090 .1050 305 ---- ---- ---- ---- .1245 +.0105 .1140 310 ---- ---- ---- ---- .1350 +.0105 .1245 315 ---- ---- ---- ---- .1470 +.0115 .1355 320 ---- ---- ---- ---- .1595 +.0125 .1470 325 ---- ---- ---- ---- .1730 +.0135 .1595 330 ---- ---- ---- ---- .1875 +.0145 .1730 335 ---- ---- ---- ---- .2030 +.0155 .1875 340 ---- ---- ---- ---- .2190 +.0160 .2030 345 ---- ---- ---- ---- .2360 +.0170 .2190 350 ---- ---- ---- ---- .2540 +.0180 .2360 355 ---- ---- ---- ---- .2730 +.0195 .2535 360 ---- ---- ---- ---- .2925 +.0200 .2725 365 ---- ---- ---- ---- .3135 +.0215 .2920 370 ---- ---- ---- ---- .3355 +.0225 .3130 375 ---- ---- ---- ---- .3580 +.0235 .3345 380 ---- ---- ---- ---- .3820 +.0245 .3575 385 ---- ---- ---- ---- .4070 +.0255 .3815 390 ---- ---- ---- ---- .4330 +.0265 .4065 395 ---- ---- ---- ---- .4605 +.0280 .4325 400 ---- ---- ---- ---- .4890 +.0295 .4595 405 ---- ---- ---- ---- .5180 +.0300 .4880 410 ---- ---- ---- ---- .5485 +.0310 .5175 415 ---- ---- ---- ---- .5800 +.0325 .5475 420 ---- ---- ---- ---- .6120 +.0335 .5785 425 ---- ---- ---- ---- .6455 +.0345 .6110 430 ---- ---- ---- ---- .6790 +.0355 .6435 435 ---- ---- ---- ---- .7140 +.0370 .6770 440 ---- ---- ---- ---- .7490 +.0375 .7115 445 ---- ---- ---- ---- .7850 +.0385 .7465 450 ---- ---- ---- ---- .8215 +.0395 .7820 455 ---- ---- ---- ---- .8590 +.0405 .8185 460 ---- ---- ---- ---- .8970 +.0415 .8555 465 ---- ---- ---- ---- .9355 +.0425 .8930 470 ---- ---- ---- ---- .9745 +.0430 .9315 475 ---- ---- ---- ---- 1.0140 +.0440 .9700 480 ---- ---- ---- ---- 1.0540 +.0445 1.0095 485 ---- ---- ---- ---- 1.0945 +.0455 1.0490 490 ---- ---- ---- ---- 1.1355 +.0460 1.0895 495 ---- ---- ---- ---- 1.1770 +.0470 1.1300 500 ---- ---- ---- ---- 1.2190 +.0475 1.1715 505 ---- ---- ---- ---- 1.2615 +.0485 1.2130 510 ---- ---- ---- ---- 1.3045 +.0490 1.2555 515 ---- ---- ---- ---- 1.3475 +.0495 1.2980 520 ---- ---- ---- ---- 1.3915 +.0505 1.3410 525 ---- ---- ---- ---- 1.4355 +.0510 1.3845 550 ---- ---- ---- ---- 1.6605 +.0535 1.6070 575 ---- ---- ---- ---- 1.8930 +.0560 1.8370 600 ---- ---- ---- ---- 2.1315 +.0585 2.0730 625 ---- ---- ---- ---- 2.3730 +.0595 2.3135 650 ---- ---- ---- ---- 2.6180 +.0615 2.5565 675 ---- ---- ---- ---- 2.8645 +.0625 2.8020 700 ---- ---- ---- ---- 3.1130 +.0640 3.0490 725 ---- ---- ---- ---- 3.3625 +.0650 3.2975 750 ---- ---- ---- ---- 3.6125 +.0655 3.5470 775 ---- ---- ---- ---- 3.8625 +.0655 3.7970 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0090 +.0005 .0085 200 ---- ---- ---- ---- .0180 +.0015 .0165 225 ---- ---- ---- ---- .0320 +.0025 .0295 230 ---- ---- ---- ---- .0355 +.0030 .0325 235 ---- ---- ---- ---- .0395 +.0035 .0360 240 ---- ---- ---- ---- .0435 +.0035 .0400 245 ---- ---- ---- ---- .0480 +.0040 .0440 250 ---- ---- ---- ---- .0530 +.0045 .0485 255 ---- ---- ---- ---- .0580 +.0050 .0530 260 ---- ---- ---- ---- .0635 +.0055 .0580 265 ---- ---- ---- ---- .0690 +.0055 .0635 270 ---- ---- ---- ---- .0755 +.0065 .0690 275 ---- ---- ---- ---- .0820 +.0065 .0755 280 ---- ---- ---- ---- .0890 +.0070 .0820 285 ---- ---- ---- ---- .0970 +.0080 .0890 290 ---- ---- ---- ---- .1055 +.0085 .0970 295 ---- ---- ---- ---- .1145 +.0090 .1055 300 ---- ---- ---- ---- .1240 +.0095 .1145 305 ---- ---- ---- ---- .1345 +.0105 .1240 310 ---- ---- ---- ---- .1460 +.0115 .1345 315 ---- ---- ---- ---- .1580 +.0120 .1460 320 ---- ---- ---- ---- .1710 +.0130 .1580 325 ---- ---- ---- ---- .1850 +.0140 .1710 330 ---- ---- ---- ---- .1995 +.0145 .1850 335 ---- ---- ---- ---- .2150 +.0155 .1995 340 ---- ---- ---- ---- .2315 +.0160 .2155 345 ---- ---- ---- ---- .2490 +.0175 .2315 350 ---- ---- ---- ---- .2670 +.0180 .2490 355 ---- ---- ---- ---- .2865 +.0195 .2670 360 ---- ---- ---- ---- .3065 +.0205 .2860 365 ---- ---- ---- ---- .3275 +.0215 .3060 370 ---- ---- ---- ---- .3490 +.0220 .3270 375 ---- ---- ---- ---- .3720 +.0235 .3485 380 ---- ---- ---- ---- .3960 +.0245 .3715 385 ---- ---- ---- ---- .4215 +.0260 .3955 390 ---- ---- ---- ---- .4475 +.0270 .4205 395 ---- ---- ---- ---- .4750 +.0280 .4470 400 ---- ---- ---- ---- .5030 +.0290 .4740 405 ---- ---- ---- ---- .5325 +.0300 .5025 410 ---- ---- ---- ---- .5630 +.0310 .5320 415 ---- ---- ---- ---- .5940 +.0320 .5620 420 ---- ---- ---- ---- .6265 +.0335 .5930 425 ---- ---- ---- ---- .6595 +.0345 .6250 430 ---- ---- ---- ---- .6930 +.0350 .6580 435 ---- ---- ---- ---- .7275 +.0360 .6915 440 ---- ---- ---- ---- .7625 +.0370 .7255 445 ---- ---- ---- ---- .7985 +.0380 .7605 450 ---- ---- ---- ---- .8350 +.0390 .7960 455 ---- ---- ---- ---- .8720 +.0400 .8320 460 ---- ---- ---- ---- .9095 +.0405 .8690 465 ---- ---- ---- ---- .9480 +.0415 .9065 470 ---- ---- ---- ---- .9865 +.0420 .9445 475 ---- ---- ---- ---- 1.0260 +.0430 .9830 480 ---- ---- ---- ---- 1.0655 +.0435 1.0220 485 ---- ---- ---- ---- 1.1060 +.0445 1.0615 490 ---- ---- ---- ---- 1.1470 +.0455 1.1015 495 ---- ---- ---- ---- 1.1880 +.0460 1.1420 500 ---- ---- ---- ---- 1.2300 +.0470 1.1830 505 ---- ---- ---- ---- 1.2720 +.0475 1.2245 510 ---- ---- ---- ---- 1.3145 +.0480 1.2665 515 ---- ---- ---- ---- 1.3575 +.0490 1.3085 520 ---- ---- ---- ---- 1.4010 +.0495 1.3515 525 ---- ---- ---- ---- 1.4445 +.0500 1.3945 550 ---- ---- ---- ---- 1.6685 +.0530 1.6155 575 ---- ---- ---- ---- 1.9000 +.0555 1.8445 600 ---- ---- ---- ---- 2.1365 +.0570 2.0795 625 ---- ---- ---- ---- 2.3775 +.0590 2.3185 650 ---- ---- ---- ---- 2.6215 +.0605 2.5610 675 ---- ---- ---- ---- 2.8670 +.0620 2.8050 700 ---- ---- ---- ---- 3.1145 +.0630 3.0515 725 ---- ---- ---- ---- 3.3630 +.0640 3.2990 750 ---- ---- ---- ---- 3.6130 +.0650 3.5480 775 ---- ---- ---- ---- 3.8630 +.0655 3.7975 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 +.0005 .0050 175 ---- ---- ---- ---- .0115 +.0010 .0105 200 ---- ---- ---- ---- .0215 +.0015 .0200 225 ---- ---- ---- ---- .0370 +.0030 .0340 230 ---- ---- ---- ---- .0410 +.0030 .0380 235 ---- ---- ---- ---- .0455 +.0040 .0415 240 ---- ---- ---- ---- .0500 +.0040 .0460 245 ---- ---- ---- ---- .0545 +.0045 .0500 250 ---- ---- ---- ---- .0595 +.0045 .0550 255 ---- ---- ---- ---- .0650 +.0050 .0600 260 ---- ---- ---- ---- .0710 +.0055 .0655 265 ---- ---- ---- ---- .0770 +.0060 .0710 270 ---- ---- ---- ---- .0835 +.0065 .0770 275 ---- ---- ---- ---- .0910 +.0070 .0840 280 ---- ---- ---- ---- .0985 +.0075 .0910 285 ---- ---- ---- ---- .1065 +.0080 .0985 290 ---- ---- ---- ---- .1150 +.0085 .1065 295 ---- ---- ---- ---- .1245 +.0095 .1150 300 ---- ---- ---- ---- .1345 +.0100 .1245 305 ---- ---- ---- ---- .1455 +.0105 .1350 310 ---- ---- ---- ---- .1570 +.0110 .1460 315 ---- ---- ---- ---- .1695 +.0120 .1575 320 ---- ---- ---- ---- .1830 +.0130 .1700 325 ---- ---- ---- ---- .1975 +.0140 .1835 330 ---- ---- ---- ---- .2125 +.0150 .1975 335 ---- ---- ---- ---- .2280 +.0155 .2125 340 ---- ---- ---- ---- .2450 +.0165 .2285 345 ---- ---- ---- ---- .2625 +.0175 .2450 350 ---- ---- ---- ---- .2810 +.0185 .2625 355 ---- ---- ---- ---- .3005 +.0195 .2810 360 ---- ---- ---- ---- .3205 +.0205 .3000 365 ---- ---- ---- ---- .3415 +.0210 .3205 370 ---- ---- ---- ---- .3640 +.0225 .3415 375 ---- ---- ---- ---- .3870 +.0235 .3635 380 ---- ---- ---- ---- .4110 +.0245 .3865 385 ---- ---- ---- ---- .4360 +.0255 .4105 390 ---- ---- ---- ---- .4625 +.0265 .4360 395 ---- ---- ---- ---- .4895 +.0275 .4620 400 ---- ---- ---- ---- .5180 +.0285 .4895 405 ---- ---- ---- ---- .5475 +.0300 .5175 410 ---- ---- ---- ---- .5775 +.0305 .5470 415 ---- ---- ---- ---- .6090 +.0315 .5775 420 ---- ---- ---- ---- .6410 +.0325 .6085 425 ---- ---- ---- ---- .6740 +.0335 .6405 430 ---- ---- ---- ---- .7075 +.0345 .6730 435 ---- ---- ---- ---- .7420 +.0355 .7065 440 ---- ---- ---- ---- .7770 +.0365 .7405 445 ---- ---- ---- ---- .8125 +.0375 .7750 450 ---- ---- ---- ---- .8485 +.0380 .8105 455 ---- ---- ---- ---- .8855 +.0390 .8465 460 ---- ---- ---- ---- .9230 +.0400 .8830 465 ---- ---- ---- ---- .9610 +.0410 .9200 470 ---- ---- ---- ---- .9995 +.0415 .9580 475 ---- ---- ---- ---- 1.0385 +.0425 .9960 480 ---- ---- ---- ---- 1.0780 +.0430 1.0350 485 ---- ---- ---- ---- 1.1180 +.0440 1.0740 490 ---- ---- ---- ---- 1.1585 +.0445 1.1140 495 ---- ---- ---- ---- 1.1995 +.0450 1.1545 500 ---- ---- ---- ---- 1.2410 +.0460 1.1950 505 ---- ---- ---- ---- 1.2830 +.0470 1.2360 510 ---- ---- ---- ---- 1.3250 +.0470 1.2780 515 ---- ---- ---- ---- 1.3680 +.0480 1.3200 520 ---- ---- ---- ---- 1.4110 +.0490 1.3620 525 ---- ---- ---- ---- 1.4545 +.0495 1.4050 550 ---- ---- ---- ---- 1.6765 +.0520 1.6245 575 ---- ---- ---- ---- 1.9070 +.0545 1.8525 600 ---- ---- ---- ---- 2.1425 +.0565 2.0860 625 ---- ---- ---- ---- 2.3825 +.0580 2.3245 650 ---- ---- ---- ---- 2.6250 +.0595 2.5655 675 ---- ---- ---- ---- 2.8700 +.0610 2.8090 700 ---- ---- ---- ---- 3.1165 +.0625 3.0540 725 ---- ---- ---- ---- 3.3640 +.0630 3.3010 750 ---- ---- ---- ---- 3.6130 +.0640 3.5490 775 ---- ---- ---- ---- 3.8630 +.0650 3.7980 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0080 +.0010 .0070 200 ---- ---- ---- ---- .0175 +.0015 .0160 225 ---- ---- ---- ---- .0335 +.0030 .0305 250 ---- ---- ---- ---- .0585 +.0045 .0540 260 ---- ---- ---- ---- .0715 +.0055 .0660 265 ---- ---- ---- ---- .0790 +.0060 .0730 270 ---- ---- ---- ---- .0865 +.0065 .0800 275 ---- ---- ---- ---- .0950 +.0075 .0875 280 ---- ---- ---- ---- .1035 +.0075 .0960 285 ---- ---- ---- ---- .1130 +.0085 .1045 290 ---- ---- ---- ---- .1230 +.0090 .1140 295 ---- ---- ---- ---- .1335 +.0100 .1235 300 ---- ---- ---- ---- .1445 +.0105 .1340 305 ---- ---- ---- ---- .1560 +.0110 .1450 310 ---- ---- ---- ---- .1685 +.0120 .1565 315 ---- ---- ---- ---- .1815 +.0125 .1690 320 ---- ---- ---- ---- .1950 +.0135 .1815 325 ---- ---- ---- ---- .2095 +.0140 .1955 330 ---- ---- ---- ---- .2245 +.0150 .2095 335 ---- ---- ---- ---- .2405 +.0155 .2250 340 ---- ---- ---- ---- .2575 +.0170 .2405 345 ---- ---- ---- ---- .2750 +.0175 .2575 350 ---- ---- ---- ---- .2935 +.0185 .2750 355 ---- ---- ---- ---- .3130 +.0195 .2935 360 ---- ---- ---- ---- .3335 +.0205 .3130 365 ---- ---- ---- ---- .3545 +.0215 .3330 370 ---- ---- ---- ---- .3770 +.0225 .3545 375 ---- ---- ---- ---- .4005 +.0235 .3770 380 ---- ---- ---- ---- .4245 +.0245 .4000 385 ---- ---- ---- ---- .4500 +.0255 .4245 390 ---- ---- ---- ---- .4765 +.0265 .4500 395 ---- ---- ---- ---- .5035 +.0275 .4760 400 ---- ---- ---- ---- .5320 +.0285 .5035 405 ---- ---- ---- ---- .5615 +.0295 .5320 410 ---- ---- ---- ---- .5920 +.0305 .5615 415 ---- ---- ---- ---- .6230 +.0315 .5915 420 ---- ---- ---- ---- .6550 +.0325 .6225 425 ---- ---- ---- ---- .6880 +.0335 .6545 430 ---- ---- ---- ---- .7215 +.0345 .6870 435 ---- ---- ---- ---- .7555 +.0350 .7205 440 ---- ---- ---- ---- .7905 +.0360 .7545 445 ---- ---- ---- ---- .8260 +.0370 .7890 450 ---- ---- ---- ---- .8625 +.0380 .8245 455 ---- ---- ---- ---- .8990 +.0385 .8605 460 ---- ---- ---- ---- .9365 +.0395 .8970 465 ---- ---- ---- ---- .9740 +.0400 .9340 470 ---- ---- ---- ---- 1.0125 +.0410 .9715 475 ---- ---- ---- ---- 1.0515 +.0420 1.0095 480 ---- ---- ---- ---- 1.0910 +.0430 1.0480 485 ---- ---- ---- ---- 1.1305 +.0430 1.0875 490 ---- ---- ---- ---- 1.1710 +.0440 1.1270 495 ---- ---- ---- ---- 1.2120 +.0450 1.1670 500 ---- ---- ---- ---- 1.2530 +.0455 1.2075 505 ---- ---- ---- ---- 1.2945 +.0460 1.2485 510 ---- ---- ---- ---- 1.3365 +.0465 1.2900 515 ---- ---- ---- ---- 1.3790 +.0475 1.3315 520 ---- ---- ---- ---- 1.4220 +.0480 1.3740 525 ---- ---- ---- ---- 1.4650 +.0485 1.4165 550 ---- ---- ---- ---- 1.6865 +.0515 1.6350 575 ---- ---- ---- ---- 1.9155 +.0535 1.8620 600 ---- ---- ---- ---- 2.1505 +.0555 2.0950 625 ---- ---- ---- ---- 2.3895 +.0570 2.3325 650 ---- ---- ---- ---- 2.6315 +.0585 2.5730 675 ---- ---- ---- ---- 2.8755 +.0600 2.8155 700 ---- ---- ---- ---- 3.1215 +.0615 3.0600 725 ---- ---- ---- ---- 3.3685 +.0625 3.3060 750 ---- ---- ---- ---- 3.6170 +.0635 3.5535 775 ---- ---- ---- ---- 3.8660 +.0645 3.8015 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 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0095 +.0005 .0090 200 ---- ---- ---- ---- .0205 +.0020 .0185 225 ---- ---- ---- ---- .0380 +.0030 .0350 250 ---- ---- ---- ---- .0650 +.0050 .0600 275 ---- ---- ---- ---- .1035 +.0075 .0960 280 ---- ---- ---- ---- .1125 +.0080 .1045 285 ---- ---- ---- ---- .1220 +.0085 .1135 290 ---- ---- ---- ---- .1325 +.0095 .1230 295 ---- ---- ---- ---- .1435 +.0100 .1335 300 ---- ---- ---- ---- .1545 +.0105 .1440 305 ---- ---- ---- ---- .1665 +.0110 .1555 310 ---- ---- ---- ---- .1795 +.0120 .1675 315 ---- ---- ---- ---- .1925 +.0125 .1800 320 ---- ---- ---- ---- .2065 +.0135 .1930 325 ---- ---- ---- ---- .2215 +.0145 .2070 330 ---- ---- ---- ---- .2370 +.0155 .2215 335 ---- ---- ---- ---- .2530 +.0160 .2370 340 ---- ---- ---- ---- .2700 +.0170 .2530 345 ---- ---- ---- ---- .2880 +.0180 .2700 350 ---- ---- ---- ---- .3065 +.0185 .2880 355 ---- ---- ---- ---- .3260 +.0195 .3065 360 ---- ---- ---- ---- .3465 +.0205 .3260 365 ---- ---- ---- ---- .3680 +.0215 .3465 370 ---- ---- ---- ---- .3905 +.0225 .3680 375 ---- ---- ---- ---- .4140 +.0235 .3905 380 ---- ---- ---- ---- .4385 +.0245 .4140 385 ---- ---- ---- ---- .4640 +.0255 .4385 390 ---- ---- ---- ---- .4900 +.0260 .4640 395 ---- ---- ---- ---- .5175 +.0275 .4900 400 ---- ---- ---- ---- .5460 +.0285 .5175 405 ---- ---- ---- ---- .5755 +.0295 .5460 410 ---- ---- ---- ---- .6055 +.0300 .5755 415 ---- ---- ---- ---- .6370 +.0315 .6055 420 ---- ---- ---- ---- .6690 +.0320 .6370 425 ---- ---- ---- ---- .7015 +.0330 .6685 430 ---- ---- ---- ---- .7350 +.0340 .7010 435 ---- ---- ---- ---- .7690 +.0345 .7345 440 ---- ---- ---- ---- .8040 +.0355 .7685 445 ---- ---- ---- ---- .8395 +.0365 .8030 450 ---- ---- ---- ---- .8755 +.0375 .8380 455 ---- ---- ---- ---- .9120 +.0380 .8740 460 ---- ---- ---- ---- .9490 +.0390 .9100 465 ---- ---- ---- ---- .9865 +.0395 .9470 470 ---- ---- ---- ---- 1.0250 +.0405 .9845 475 ---- ---- ---- ---- 1.0635 +.0410 1.0225 480 ---- ---- ---- ---- 1.1025 +.0420 1.0605 485 ---- ---- ---- ---- 1.1425 +.0430 1.0995 490 ---- ---- ---- ---- 1.1825 +.0435 1.1390 495 ---- ---- ---- ---- 1.2230 +.0440 1.1790 500 ---- ---- ---- ---- 1.2640 +.0450 1.2190 505 ---- ---- ---- ---- 1.3055 +.0455 1.2600 510 ---- ---- ---- ---- 1.3470 +.0460 1.3010 515 ---- ---- ---- ---- 1.3895 +.0470 1.3425 520 ---- ---- ---- ---- 1.4320 +.0475 1.3845 525 ---- ---- ---- ---- 1.4750 +.0480 1.4270 550 ---- ---- ---- ---- 1.6950 +.0505 1.6445 575 ---- ---- ---- ---- 1.9230 +.0530 1.8700 600 ---- ---- ---- ---- 2.1570 +.0550 2.1020 625 ---- ---- ---- ---- 2.3950 +.0565 2.3385 650 ---- ---- ---- ---- 2.6360 +.0575 2.5785 675 ---- ---- ---- ---- 2.8795 +.0595 2.8200 700 ---- ---- ---- ---- 3.1245 +.0605 3.0640 725 ---- ---- ---- ---- 3.3710 +.0615 3.3095 750 ---- ---- ---- ---- 3.6185 +.0625 3.5560 775 ---- ---- ---- ---- 3.8670 +.0635 3.8035 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0230 +.0020 .0210 225 ---- ---- ---- ---- .0420 +.0030 .0390 250 ---- ---- ---- ---- .0705 +.0050 .0655 275 ---- ---- ---- ---- .1105 +.0080 .1025 285 ---- ---- ---- ---- .1300 +.0090 .1210 290 ---- ---- ---- ---- .1405 +.0095 .1310 295 ---- ---- ---- ---- .1515 +.0100 .1415 300 ---- ---- ---- ---- .1635 +.0110 .1525 305 ---- ---- ---- ---- .1755 +.0115 .1640 310 ---- ---- ---- ---- .1885 +.0120 .1765 315 ---- ---- ---- ---- .2020 +.0130 .1890 320 ---- ---- ---- ---- .2165 +.0140 .2025 325 ---- ---- ---- ---- .2310 +.0145 .2165 330 ---- ---- ---- ---- .2470 +.0155 .2315 335 ---- ---- ---- ---- .2630 +.0160 .2470 340 ---- ---- ---- ---- .2805 +.0170 .2635 345 ---- ---- ---- ---- .2985 +.0180 .2805 350 ---- ---- ---- ---- .3175 +.0190 .2985 355 ---- ---- ---- ---- .3370 +.0195 .3175 360 ---- ---- ---- ---- .3575 +.0205 .3370 365 ---- ---- ---- ---- .3795 +.0215 .3580 370 ---- ---- ---- ---- .4020 +.0225 .3795 375 ---- ---- ---- ---- .4255 +.0235 .4020 380 ---- ---- ---- ---- .4495 +.0240 .4255 385 ---- ---- ---- ---- .4750 +.0250 .4500 390 ---- ---- ---- ---- .5015 +.0260 .4755 395 ---- ---- ---- ---- .5290 +.0270 .5020 400 ---- ---- ---- ---- .5575 +.0280 .5295 405 ---- ---- ---- ---- .5870 +.0295 .5575 410 ---- ---- ---- ---- .6170 +.0300 .5870 415 ---- ---- ---- ---- .6480 +.0305 .6175 420 ---- ---- ---- ---- .6800 +.0315 .6485 425 ---- ---- ---- ---- .7130 +.0330 .6800 430 ---- ---- ---- ---- .7465 +.0340 .7125 435 ---- ---- ---- ---- .7805 +.0345 .7460 440 ---- ---- ---- ---- .8150 +.0350 .7800 445 ---- ---- ---- ---- .8505 +.0365 .8140 450 ---- ---- ---- ---- .8860 +.0370 .8490 455 ---- ---- ---- ---- .9225 +.0375 .8850 460 ---- ---- ---- ---- .9595 +.0385 .9210 465 ---- ---- ---- ---- .9970 +.0390 .9580 470 ---- ---- ---- ---- 1.0350 +.0400 .9950 475 ---- ---- ---- ---- 1.0735 +.0405 1.0330 480 ---- ---- ---- ---- 1.1125 +.0415 1.0710 485 ---- ---- ---- ---- 1.1520 +.0420 1.1100 490 ---- ---- ---- ---- 1.1920 +.0430 1.1490 495 ---- ---- ---- ---- 1.2325 +.0435 1.1890 500 ---- ---- ---- ---- 1.2730 +.0440 1.2290 505 ---- ---- ---- ---- 1.3145 +.0450 1.2695 510 ---- ---- ---- ---- 1.3560 +.0455 1.3105 515 ---- ---- ---- ---- 1.3980 +.0460 1.3520 520 ---- ---- ---- ---- 1.4405 +.0470 1.3935 525 ---- ---- ---- ---- 1.4830 +.0470 1.4360 550 ---- ---- ---- ---- 1.7025 +.0500 1.6525 575 ---- ---- ---- ---- 1.9295 +.0520 1.8775 600 ---- ---- ---- ---- 2.1625 +.0540 2.1085 625 ---- ---- ---- ---- 2.4000 +.0560 2.3440 650 ---- ---- ---- ---- 2.6405 +.0575 2.5830 675 ---- ---- ---- ---- 2.8830 +.0585 2.8245 700 ---- ---- ---- ---- 3.1275 +.0600 3.0675 725 ---- ---- ---- ---- 3.3730 +.0605 3.3125 750 ---- ---- ---- ---- 3.6200 +.0615 3.5585 775 ---- ---- ---- ---- 3.8680 +.0625 3.8055 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0100 +.0005 .0095 175 ---- ---- ---- ---- .0200 +.0015 .0185 200 ---- ---- ---- ---- .0345 +.0025 .0320 225 ---- ---- ---- ---- .0555 +.0035 .0520 250 ---- ---- ---- ---- .0840 +.0060 .0780 275 ---- ---- ---- ---- .1210 +.0080 .1130 285 ---- ---- ---- ---- .1390 +.0090 .1300 290 ---- ---- ---- ---- .1490 +.0095 .1395 295 ---- ---- ---- ---- .1600 +.0105 .1495 300 ---- ---- ---- ---- .1715 +.0110 .1605 305 ---- ---- ---- ---- .1835 +.0115 .1720 310 ---- ---- ---- ---- .1965 +.0125 .1840 315 ---- ---- ---- ---- .2105 +.0130 .1975 320 ---- ---- ---- ---- .2250 +.0140 .2110 325 ---- ---- ---- ---- .2405 +.0145 .2260 330 ---- ---- ---- ---- .2570 +.0155 .2415 335 ---- ---- ---- ---- .2740 +.0165 .2575 340 ---- ---- ---- ---- .2915 +.0170 .2745 345 ---- ---- ---- ---- .3100 +.0180 .2920 350 ---- ---- ---- ---- .3295 +.0190 .3105 355 ---- ---- ---- ---- .3500 +.0200 .3300 360 ---- ---- ---- ---- .3710 +.0210 .3500 365 ---- ---- ---- ---- .3925 +.0215 .3710 370 ---- ---- ---- ---- .4155 +.0225 .3930 375 ---- ---- ---- ---- .4395 +.0235 .4160 380 ---- ---- ---- ---- .4640 +.0240 .4400 385 ---- ---- ---- ---- .4900 +.0255 .4645 390 ---- ---- ---- ---- .5170 +.0265 .4905 395 ---- ---- ---- ---- .5445 +.0270 .5175 400 ---- ---- ---- ---- .5735 +.0280 .5455 405 ---- ---- ---- ---- .6030 +.0290 .5740 410 ---- ---- ---- ---- .6340 +.0300 .6040 415 ---- ---- ---- ---- .6650 +.0305 .6345 420 ---- ---- ---- ---- .6975 +.0320 .6655 425 ---- ---- ---- ---- .7300 +.0325 .6975 430 ---- ---- ---- ---- .7635 +.0335 .7300 435 ---- ---- ---- ---- .7975 +.0340 .7635 440 ---- ---- ---- ---- .8325 +.0350 .7975 445 ---- ---- ---- ---- .8675 +.0355 .8320 450 ---- ---- ---- ---- .9035 +.0365 .8670 455 ---- ---- ---- ---- .9400 +.0375 .9025 460 ---- ---- ---- ---- .9770 +.0385 .9385 465 ---- ---- ---- ---- 1.0145 +.0390 .9755 470 ---- ---- ---- ---- 1.0525 +.0400 1.0125 475 ---- ---- ---- ---- 1.0910 +.0405 1.0505 480 ---- ---- ---- ---- 1.1300 +.0410 1.0890 485 ---- ---- ---- ---- 1.1690 +.0415 1.1275 490 ---- ---- ---- ---- 1.2090 +.0425 1.1665 495 ---- ---- ---- ---- 1.2495 +.0430 1.2065 500 ---- ---- ---- ---- 1.2900 +.0435 1.2465 505 ---- ---- ---- ---- 1.3310 +.0445 1.2865 510 ---- ---- ---- ---- 1.3725 +.0450 1.3275 525 ---- ---- ---- ---- 1.4985 +.0465 1.4520 550 ---- ---- ---- ---- 1.7150 +.0495 1.6655 575 ---- ---- ---- ---- 1.9380 +.0520 1.8860 600 ---- ---- ---- ---- 2.1670 +.0545 2.1125 625 ---- ---- ---- ---- 2.4005 +.0565 2.3440 650 ---- ---- ---- ---- 2.6390 +.0590 2.5800 675 ---- ---- ---- ---- 2.8805 +.0605 2.8200 700 ---- ---- ---- ---- 3.1260 +.0630 3.0630 725 ---- ---- ---- ---- 3.3740 +.0645 3.3095 750 ---- ---- ---- ---- 3.6240 +.0655 3.5585 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 +.0005 .0050 150 ---- ---- ---- ---- .0120 +.0010 .0110 175 ---- ---- ---- ---- .0230 +.0020 .0210 200 ---- ---- ---- ---- .0390 +.0030 .0360 225 ---- ---- ---- ---- .0610 +.0040 .0570 250 ---- ---- ---- ---- .0910 +.0060 .0850 275 ---- ---- ---- ---- .1295 +.0085 .1210 285 ---- ---- ---- ---- .1480 +.0095 .1385 290 ---- ---- ---- ---- .1585 +.0100 .1485 295 ---- ---- ---- ---- .1695 +.0110 .1585 300 ---- ---- ---- ---- .1810 +.0110 .1700 305 ---- ---- ---- ---- .1935 +.0120 .1815 310 ---- ---- ---- ---- .2070 +.0130 .1940 315 ---- ---- ---- ---- .2210 +.0135 .2075 320 ---- ---- ---- ---- .2360 +.0140 .2220 325 ---- ---- ---- ---- .2515 +.0150 .2365 330 ---- ---- ---- ---- .2680 +.0155 .2525 335 ---- ---- ---- ---- .2850 +.0160 .2690 340 ---- ---- ---- ---- .3030 +.0170 .2860 345 ---- ---- ---- ---- .3220 +.0180 .3040 350 ---- ---- ---- ---- .3415 +.0190 .3225 355 ---- ---- ---- ---- .3620 +.0200 .3420 360 ---- ---- ---- ---- .3830 +.0205 .3625 365 ---- ---- ---- ---- .4050 +.0215 .3835 370 ---- ---- ---- ---- .4280 +.0225 .4055 375 ---- ---- ---- ---- .4520 +.0235 .4285 380 ---- ---- ---- ---- .4765 +.0240 .4525 385 ---- ---- ---- ---- .5025 +.0250 .4775 390 ---- ---- ---- ---- .5295 +.0260 .5035 395 ---- ---- ---- ---- .5575 +.0270 .5305 400 ---- ---- ---- ---- .5860 +.0275 .5585 405 ---- ---- ---- ---- .6160 +.0290 .5870 410 ---- ---- ---- ---- .6465 +.0295 .6170 415 ---- ---- ---- ---- .6780 +.0305 .6475 420 ---- ---- ---- ---- .7100 +.0315 .6785 425 ---- ---- ---- ---- .7425 +.0320 .7105 430 ---- ---- ---- ---- .7760 +.0330 .7430 435 ---- ---- ---- ---- .8100 +.0340 .7760 440 ---- ---- ---- ---- .8445 +.0345 .8100 445 ---- ---- ---- ---- .8800 +.0355 .8445 450 ---- ---- ---- ---- .9155 +.0360 .8795 455 ---- ---- ---- ---- .9520 +.0370 .9150 460 ---- ---- ---- ---- .9885 +.0375 .9510 465 ---- ---- ---- ---- 1.0260 +.0385 .9875 470 ---- ---- ---- ---- 1.0640 +.0390 1.0250 475 ---- ---- ---- ---- 1.1020 +.0395 1.0625 480 ---- ---- ---- ---- 1.1410 +.0405 1.1005 485 ---- ---- ---- ---- 1.1800 +.0410 1.1390 490 ---- ---- ---- ---- 1.2200 +.0420 1.1780 495 ---- ---- ---- ---- 1.2600 +.0425 1.2175 500 ---- ---- ---- ---- 1.3005 +.0430 1.2575 505 ---- ---- ---- ---- 1.3415 +.0440 1.2975 510 ---- ---- ---- ---- 1.3825 +.0445 1.3380 525 ---- ---- ---- ---- 1.5080 +.0460 1.4620 550 ---- ---- ---- ---- 1.7235 +.0490 1.6745 575 ---- ---- ---- ---- 1.9455 +.0515 1.8940 600 ---- ---- ---- ---- 2.1730 +.0535 2.1195 625 ---- ---- ---- ---- 2.4060 +.0560 2.3500 650 ---- ---- ---- ---- 2.6425 +.0575 2.5850 675 ---- ---- ---- ---- 2.8835 +.0600 2.8235 700 ---- ---- ---- ---- 3.1275 +.0620 3.0655 725 ---- ---- ---- ---- 3.3745 +.0640 3.3105 750 ---- ---- ---- ---- 3.6240 +.0655 3.5585 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 +.0005 .0020 125 ---- ---- ---- ---- .0065 +.0005 .0060 150 ---- ---- ---- ---- .0140 +.0010 .0130 175 ---- ---- ---- ---- .0260 +.0020 .0240 200 ---- ---- ---- ---- .0435 +.0030 .0405 225 ---- ---- ---- ---- .0675 +.0045 .0630 250 ---- ---- ---- ---- .0985 +.0060 .0925 275 ---- ---- ---- ---- .1385 +.0085 .1300 285 ---- ---- ---- ---- .1580 +.0095 .1485 290 ---- ---- ---- ---- .1685 +.0100 .1585 295 ---- ---- ---- ---- .1800 +.0110 .1690 300 ---- ---- ---- ---- .1920 +.0115 .1805 305 ---- ---- ---- ---- .2045 +.0120 .1925 310 ---- ---- ---- ---- .2185 +.0130 .2055 315 ---- ---- ---- ---- .2325 +.0135 .2190 320 ---- ---- ---- ---- .2480 +.0145 .2335 325 ---- ---- ---- ---- .2640 +.0150 .2490 330 ---- ---- ---- ---- .2805 +.0155 .2650 335 ---- ---- ---- ---- .2980 +.0165 .2815 340 ---- ---- ---- ---- .3160 +.0170 .2990 345 ---- ---- ---- ---- .3350 +.0180 .3170 350 ---- ---- ---- ---- .3550 +.0190 .3360 355 ---- ---- ---- ---- .3755 +.0200 .3555 360 ---- ---- ---- ---- .3965 +.0205 .3760 365 ---- ---- ---- ---- .4190 +.0215 .3975 370 ---- ---- ---- ---- .4420 +.0225 .4195 375 ---- ---- ---- ---- .4660 +.0235 .4425 380 ---- ---- ---- ---- .4910 +.0240 .4670 385 ---- ---- ---- ---- .5170 +.0250 .4920 390 ---- ---- ---- ---- .5440 +.0260 .5180 395 ---- ---- ---- ---- .5715 +.0265 .5450 400 ---- ---- ---- ---- .6005 +.0275 .5730 405 ---- ---- ---- ---- .6305 +.0285 .6020 410 ---- ---- ---- ---- .6610 +.0295 .6315 415 ---- ---- ---- ---- .6920 +.0300 .6620 420 ---- ---- ---- ---- .7240 +.0310 .6930 425 ---- ---- ---- ---- .7570 +.0320 .7250 430 ---- ---- ---- ---- .7905 +.0330 .7575 435 ---- ---- ---- ---- .8240 +.0330 .7910 440 ---- ---- ---- ---- .8590 +.0345 .8245 445 ---- ---- ---- ---- .8940 +.0350 .8590 450 ---- ---- ---- ---- .9295 +.0355 .8940 455 ---- ---- ---- ---- .9655 +.0360 .9295 460 ---- ---- ---- ---- 1.0025 +.0375 .9650 465 ---- ---- ---- ---- 1.0395 +.0380 1.0015 470 ---- ---- ---- ---- 1.0770 +.0385 1.0385 475 ---- ---- ---- ---- 1.1150 +.0390 1.0760 480 ---- ---- ---- ---- 1.1535 +.0400 1.1135 485 ---- ---- ---- ---- 1.1925 +.0405 1.1520 490 ---- ---- ---- ---- 1.2315 +.0410 1.1905 495 ---- ---- ---- ---- 1.2715 ---- ---- 500 ---- ---- ---- ---- 1.3115 +.0425 1.2690 525 ---- ---- ---- ---- 1.5170 +.0455 1.4715 550 ---- ---- ---- ---- 1.7305 +.0485 1.6820 575 ---- ---- ---- ---- 1.9505 +.0510 1.8995 600 ---- ---- ---- ---- 2.1765 +.0530 2.1235 625 ---- ---- ---- ---- 2.4080 +.0555 2.3525 650 ---- ---- ---- ---- 2.6440 +.0580 2.5860 675 ---- ---- ---- ---- 2.8835 +.0595 2.8240 700 ---- ---- ---- ---- 3.1275 +.0620 3.0655 725 ---- ---- ---- ---- 3.3745 +.0640 3.3105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 631 488 36358 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 4.50B ---- 4.50B 2.50 -1.00 3.50 50 125000 ---- ---- ---- 6.75A ---- ---- ---- 127500 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 70000 ---- ---- ---- 399.50A ---- ---- ---- 72500 ---- ---- ---- 374.50A ---- ---- ---- 73000 ---- ---- ---- ---- 355.00 +15.75 339.25 10 75000 ---- ---- ---- 349.75A ---- ---- ---- 77500 ---- ---- ---- 332.25A ---- ---- ---- 80000 ---- ---- ---- 300.00A ---- ---- ---- 81000 ---- ---- ---- ---- 276.00 +15.25 260.75 25 82500 ---- ---- ---- 275.25A ---- ---- ---- 85000 ---- ---- ---- ---- 236.75 +14.25 222.50 100 87500 ---- ---- ---- 225.75A ---- ---- ---- 90000 ---- ---- ---- ---- 188.50 +13.00 175.50 25 95000 ---- ---- ---- 155.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 15.25 +3.75 11.50 50 115000 ---- ---- ---- 10.00A ---- ---- ---- 117500 ---- ---- ---- 8.00A ---- ---- ---- 120000 ---- ---- ---- ---- 7.25 +2.50 4.75 125 125000 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 320.75A ---- ---- ---- 67500 ---- ---- ---- 296.00A ---- ---- ---- 70000 ---- ---- ---- 271.50A ---- ---- ---- 72500 ---- ---- ---- 247.25A ---- ---- ---- 75000 ---- ---- ---- 223.50A ---- ---- ---- 77500 ---- ---- ---- 200.25A ---- ---- ---- 80000 ---- ---- ---- 177.75A ---- ---- ---- 81000 ---- ---- ---- ---- 158.50 -1.25 159.75 25 82500 ---- ---- ---- 156.25A ---- ---- ---- 85000 ---- ---- ---- ---- 125.75 +.25 125.50 100 87500 ---- ---- ---- 117.50A ---- ---- ---- 90000 ---- ---- ---- ---- 89.25 +2.25 87.00 25 92500 ---- ---- ---- 78.25A ---- ---- ---- 95000 ---- ---- ---- 65.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.75 +4.50 22.25 50 105000 ---- ---- ---- ---- 19.50 +4.50 15.00 25 110000 ---- ---- ---- ---- 13.75 +3.75 10.00 25 115000 ---- ---- ---- 7.50A ---- ---- ---- 120000 ---- ---- ---- ---- 6.25 +2.00 4.25 50 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 295.25A ---- ---- ---- 65000 ---- ---- ---- 247.50A ---- ---- ---- 70000 ---- ---- ---- 201.75A ---- ---- ---- 72500 ---- ---- ---- 180.25A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 160.00A ---- ---- ---- 77500 ---- ---- ---- 136.00A ---- ---- ---- 80000 ---- ---- ---- 118.50A ---- ---- ---- 82500 ---- ---- ---- 102.75A ---- ---- ---- 85000 ---- ---- ---- ---- 74.75 +4.75 70.00 175 87500 ---- ---- ---- 71.00A ---- ---- ---- 90000 ---- ---- ---- ---- 52.00 +5.00 47.00 50 95000 ---- ---- ---- ---- 37.00 +4.75 32.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.75 +4.50 22.25 50 105000 ---- ---- ---- ---- 20.00 +3.75 16.25 25 110000 ---- ---- ---- ---- 14.75 +2.75 12.00 25 115000 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 7.50 +1.25 6.25 50 125000 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 60000 ---- ---- ---- 263.75A ---- ---- ---- 65000 ---- ---- ---- 218.75A ---- ---- ---- 70000 ---- ---- ---- 177.50A ---- ---- ---- 72500 ---- ---- ---- 158.75A ---- ---- ---- 75000 ---- ---- ---- 141.25A ---- ---- ---- 77500 ---- ---- ---- 125.00A ---- ---- ---- 80000 ---- ---- ---- 100.50A ---- ---- ---- 82500 ---- ---- ---- 87.25A ---- ---- ---- 85000 ---- ---- ---- ---- 63.50 +4.00 59.50 175 87500 ---- ---- ---- 65.25A ---- ---- ---- 90000 ---- ---- ---- ---- 46.50 +4.25 42.25 50 95000 ---- ---- ---- 37.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.25 +6.00 20.25 50 105000 ---- ---- ---- ---- 20.00 +4.75 15.25 25 110000 ---- ---- ---- ---- 15.00 +3.50 11.50 25 115000 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 8.25 +2.00 6.25 50 125000 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 80000 ---- ---- ---- 88.25A ---- ---- ---- 85000 ---- ---- ---- ---- 56.75 +5.25 51.50 175 90000 ---- ---- ---- ---- 43.00 +7.00 36.00 50 95000 ---- ---- ---- 34.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.00 -.25 3.25 50 85000 ---- ---- ---- ---- 48.00 UNCH 48.00 50 90000 ---- ---- ---- ---- 33.00 -.25 33.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 -.25 3.50 50 85000 ---- ---- ---- ---- 44.25 -2.00 46.25 50 90000 ---- ---- ---- ---- 30.00 -1.50 31.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.50 -.25 4.75 50 85000 ---- ---- ---- ---- 49.25 -2.00 51.25 50 90000 ---- ---- ---- ---- 34.25 -1.50 35.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2085 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 36.25 -8.50 44.75 175 115000 ---- ---- ---- 101.75A ---- ---- ---- 120000 ---- ---- ---- 141.75A ---- ---- ---- 125000 ---- ---- ---- 186.50A ---- ---- ---- 127500 ---- ---- ---- 210.00A ---- ---- ---- 130000 ---- ---- ---- 233.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.25 .50 100 74000 ---- ---- ---- ---- .25 -.50 .75 50 75000 ---- ---- ---- ---- .25 -.50 .75 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .75 -1.00 1.75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- 2.75A 2.75A 1.75 -1.50 3.25 175 87500 ---- ---- ---- 3.00A ---- ---- ---- 88000 ---- ---- ---- ---- 2.50 -2.25 4.75 25 90000 ---- ---- ---- 3.75A ---- ---- ---- 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 +.75 .50 75 68500 ---- ---- ---- ---- 1.50 +.75 .75 25 70000 ---- ---- ---- ---- 2.00 +1.00 1.00 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 3.25 +1.50 1.75 100 74000 ---- ---- ---- ---- 3.75 +1.50 2.25 50 75000 ---- ---- ---- ---- 4.50 +2.00 2.50 50 77500 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- ---- 9.50 +3.50 6.00 100 82500 ---- ---- ---- 11.50A ---- ---- ---- 85000 ---- ---- ---- ---- 17.50 +5.00 12.50 200 87500 ---- ---- ---- 24.75A ---- ---- ---- 88000 ---- ---- ---- ---- 24.75 +6.25 18.50 25 90000 ---- ---- ---- 32.75A ---- ---- ---- 92500 ---- ---- ---- ---- 39.25 +7.75 31.50 50 95000 ---- 41.75B ---- ---- 49.25 +8.25 41.00 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 145.25 +4.50 140.75 60 105000 ---- ---- ---- 205.00A ---- ---- ---- 110000 ---- ---- ---- 249.50A ---- ---- ---- 115000 ---- ---- ---- 296.00A ---- ---- ---- 120000 ---- ---- ---- 343.50A ---- ---- ---- 125000 ---- ---- ---- 391.75A ---- ---- ---- 130000 ---- ---- ---- 440.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 8.50 +2.25 6.25 100 72500 ---- ---- ---- 12.50A ---- ---- ---- 73000 ---- ---- ---- ---- 12.50 +2.75 9.75 200 74000 ---- ---- ---- ---- 14.25 +3.00 11.25 100 75000 ---- ---- ---- ---- 16.00 +3.25 12.75 225 77500 ---- ---- ---- 24.50A ---- ---- ---- 80000 ---- ---- ---- ---- 27.50 +4.25 23.25 25 82500 ---- ---- ---- 40.75A ---- ---- ---- 85000 ---- ---- ---- ---- 45.25 +5.00 40.25 50 87500 ---- ---- ---- 69.50A ---- ---- ---- 88000 ---- ---- ---- ---- 60.00 +5.00 55.00 50 90000 ---- ---- ---- 83.50A ---- ---- ---- 95000 ---- ---- ---- 116.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 179.00 +5.25 173.75 60 105000 ---- ---- ---- 239.75A ---- ---- ---- 110000 ---- ---- ---- 284.25A ---- ---- ---- 115000 ---- ---- ---- 330.25A ---- ---- ---- 120000 ---- ---- ---- 377.25A ---- ---- ---- 125000 ---- ---- ---- 425.25A ---- ---- ---- 130000 ---- ---- ---- 473.50A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.50A ---- ---- ---- 70000 ---- ---- ---- ---- 16.75 +2.00 14.75 100 72500 ---- ---- ---- 27.75A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 +3.00 22.25 100 75000 ---- ---- ---- ---- 27.75 +3.00 24.75 650 77500 ---- ---- ---- 43.75A ---- ---- ---- 80000 ---- ---- ---- ---- 44.25 +4.25 40.00 35 82500 ---- ---- ---- 69.75A ---- ---- ---- 85000 ---- ---- ---- 82.75A ---- ---- ---- 87500 ---- ---- ---- 97.25A ---- ---- ---- 88000 ---- ---- ---- ---- 87.00 +5.25 81.75 50 90000 ---- ---- ---- 113.25A ---- ---- ---- 95000 ---- ---- ---- 158.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 203.75 +5.25 198.50 60 105000 ---- ---- ---- 265.50A ---- ---- ---- 110000 ---- ---- ---- 310.25A ---- ---- ---- 115000 ---- ---- ---- 356.50A ---- ---- ---- 120000 ---- ---- ---- 403.50A ---- ---- ---- 125000 ---- ---- ---- 451.25A ---- ---- ---- 130000 ---- ---- ---- 499.25A ---- ---- ---- 70000 ---- ---- ---- ---- 24.25 -6.25 30.50 100 74000 ---- ---- ---- ---- 34.75 -5.25 40.00 100 75000 ---- ---- ---- ---- 38.00 -4.75 42.75 225 80000 ---- ---- ---- ---- 58.00 -1.00 59.00 25 85000 ---- ---- ---- 104.00A ---- ---- ---- 88000 ---- ---- ---- ---- 107.75 +5.75 102.00 50 90000 ---- ---- ---- 137.25A ---- ---- ---- 95000 ---- ---- ---- 182.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 UNCH 29.75 100 74000 ---- ---- ---- ---- 42.00 -.25 42.25 100 75000 ---- ---- ---- ---- 45.50 -.25 45.75 75 88000 ---- ---- ---- ---- 113.50 UNCH 113.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.00 +.75 32.25 100 74000 ---- ---- ---- ---- 47.50 +1.25 46.25 100 75000 ---- ---- ---- ---- 51.50 +1.25 50.25 75 88000 ---- ---- ---- ---- 123.50 +2.25 121.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.25 +1.00 35.25 100 74000 ---- ---- ---- ---- 50.75 +1.00 49.75 100 75000 ---- ---- ---- ---- 54.75 +1.00 53.75 75 88000 ---- ---- ---- ---- 125.75 +2.25 123.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5615 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.370 ---- ---- 2050 ---- ---- ---- ---- 5.121 ---- ---- 2075 ---- ---- ---- ---- 4.874 ---- ---- 2100 ---- ---- ---- ---- 4.627 ---- ---- 2125 ---- ---- ---- ---- 4.382 ---- ---- 2150 ---- ---- ---- 3.437A 4.138 ---- ---- 2175 ---- ---- ---- 3.128A 3.896 ---- ---- 2200 ---- ---- ---- 2.895A 3.655 ---- ---- 2225 ---- ---- ---- 2.664A 3.418 ---- ---- 2250 ---- ---- ---- 2.439A 3.183 ---- ---- 2275 ---- ---- ---- 2.219A 2.951 ---- ---- 2300 ---- ---- ---- 2.008A 2.724 ---- ---- 2325 ---- ---- ---- 1.805A 2.502 ---- ---- 2350 ---- ---- ---- 1.612A 2.286 ---- ---- 2375 ---- ---- ---- 1.429A 2.077 ---- ---- 2400 ---- ---- ---- 1.260A 1.877 ---- ---- 2425 ---- ---- ---- 1.103A 1.687 ---- ---- 2430 ---- ---- ---- ---- 1.651 ---- ---- 2435 ---- ---- ---- ---- 1.615 ---- ---- 2440 ---- ---- ---- 1.015A 1.579 ---- ---- 2445 ---- ---- ---- .987A 1.544 ---- ---- 2450 ---- ---- ---- .959A 1.509 ---- ---- 2455 ---- ---- ---- .931A 1.474 ---- ---- 2460 ---- ---- ---- .906A 1.441 ---- ---- 2465 ---- ---- ---- .880A 1.407 ---- ---- 2470 ---- ---- ---- .854A 1.375 ---- ---- 2475 ---- ---- ---- .828A 1.342 ---- ---- 2480 ---- ---- ---- .805A 1.310 ---- ---- 2485 ---- ---- ---- .781A 1.279 ---- ---- 2490 ---- ---- ---- .758A 1.248 ---- ---- 2495 ---- ---- ---- .736A 1.218 ---- ---- 2500 ---- ---- ---- .714A 1.188 ---- ---- 2505 ---- ---- ---- .692A 1.158 ---- ---- 2510 ---- ---- ---- .671A 1.129 ---- ---- 2515 ---- ---- ---- .651A 1.101 ---- ---- 2520 ---- ---- ---- .631A 1.073 ---- ---- 2525 ---- ---- ---- .611A 1.046 ---- ---- 2530 ---- ---- ---- .592A 1.020 ---- ---- 2535 ---- ---- ---- .574A .994 ---- ---- 2540 ---- ---- ---- .556A .968 ---- ---- 2545 ---- ---- ---- .539A .943 ---- ---- 2550 ---- ---- ---- .522A .919 ---- ---- 2555 ---- ---- ---- .505A .895 ---- ---- 2560 ---- ---- ---- .490A .872 ---- ---- 2565 ---- ---- ---- .474A .849 ---- ---- 2570 ---- ---- ---- .459A .827 ---- ---- 2575 ---- ---- ---- .446A .805 ---- ---- 2580 ---- ---- ---- .430A .783 ---- ---- 2585 ---- ---- ---- .417A .762 ---- ---- 2590 ---- ---- ---- .405A .742 ---- ---- 2595 ---- ---- ---- .392A .722 ---- ---- 2600 ---- ---- ---- .378A .702 ---- ---- 2605 ---- ---- ---- .366A .683 ---- ---- 2610 .596 .706B .596 .704B .664 ---- 3 ---- 2615 ---- ---- ---- .343A .646 ---- ---- 2620 ---- ---- ---- .333A .628 ---- ---- 2625 ---- ---- ---- .322A .610 ---- ---- 2650 ---- ---- ---- .274A .530 ---- ---- 2675 ---- ---- ---- .234A .459 ---- ---- 2700 ---- ---- ---- .200A .398 ---- ---- 2725 .356 .364 .355 .329A .345 ---- 85 ---- 2750 ---- ---- ---- .147A .300 ---- ---- 2775 ---- ---- ---- .128A .261 ---- ---- 2800 ---- ---- ---- .112A .227 ---- ---- 2825 ---- ---- ---- .098A .198 ---- ---- 2850 ---- ---- ---- .087A .173 ---- ---- 2875 ---- ---- ---- .077A .151 ---- ---- 2900 ---- ---- ---- .069A .133 ---- ---- 2925 ---- ---- ---- .062A .116 ---- ---- 2950 ---- ---- ---- .056A .102 ---- ---- 2975 ---- ---- ---- .051A .090 ---- ---- 3000 ---- ---- ---- .047A .079 ---- ---- 3025 ---- ---- ---- .043A .070 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- ---- ---- .018A .009 ---- ---- 2050 ---- ---- ---- .020A .011 ---- ---- 2075 ---- ---- ---- .022A .014 ---- ---- 2100 ---- ---- ---- .022A .018 ---- ---- 2125 ---- ---- ---- .027A .023 ---- ---- 2150 ---- ---- ---- .032A .030 ---- ---- 2175 ---- ---- ---- .039A .037 ---- ---- 2200 ---- ---- ---- .047A .047 ---- ---- 2225 .080 .080 .058A .083B .059 ---- 13 ---- 2250 ---- ---- ---- .070A .074 ---- ---- 2275 ---- ---- ---- .087A .092 ---- ---- 2300 ---- ---- ---- .107A .114 ---- ---- 2325 ---- ---- ---- .132A .141 ---- ---- 2350 ---- ---- ---- .162A .174 ---- ---- 2375 ---- ---- ---- .198A .215 ---- ---- 2400 ---- ---- ---- .243A .264 ---- ---- 2425 ---- ---- ---- .296A .324 ---- ---- 2430 ---- ---- ---- .308A .337 ---- ---- 2435 ---- ---- ---- .321A .350 ---- ---- 2440 ---- ---- ---- .334A .364 ---- ---- 2445 ---- ---- ---- .347A .379 ---- ---- 2450 ---- ---- ---- .361A .394 ---- ---- 2455 ---- ---- ---- .375A .410 ---- ---- 2460 ---- ---- ---- .389A .426 ---- ---- 2465 ---- ---- ---- .404A .442 ---- ---- 2470 ---- ---- ---- .420A .459 ---- ---- 2475 ---- ---- ---- .436A .477 ---- ---- 2480 ---- ---- ---- .453A .495 ---- ---- 2485 ---- ---- ---- .470A .513 ---- ---- 2490 ---- ---- ---- .488A .532 ---- ---- 2495 ---- ---- ---- .506A .551 ---- ---- 2500 ---- ---- ---- .524A .571 ---- ---- 2505 ---- ---- ---- .544A .592 ---- ---- 2510 ---- ---- ---- .563A .612 ---- ---- 2515 ---- ---- ---- .583A .634 ---- ---- 2520 ---- ---- ---- .604A .656 ---- ---- 2525 .705 .705 .625A .625A .679 ---- 3 ---- 2530 ---- ---- ---- .647A .702 ---- ---- 2535 .756 .756 .669A .669A .726 ---- 3 ---- 2540 ---- ---- ---- .692A .750 ---- ---- 2545 ---- ---- ---- .716A .775 ---- ---- 2550 ---- ---- ---- .739A .801 ---- ---- 2555 ---- ---- ---- .764A .827 ---- ---- 2560 ---- ---- ---- .789A .853 ---- ---- 2565 ---- ---- ---- .814A .880 ---- ---- 2570 ---- ---- ---- .840A .907 ---- ---- 2575 ---- ---- ---- .866A .935 ---- ---- 2580 ---- ---- ---- .893A .964 ---- ---- 2585 ---- ---- ---- .921A .992 ---- ---- 2590 ---- ---- ---- .955A 1.022 ---- ---- 2595 ---- ---- ---- .984A 1.051 ---- ---- 2600 ---- ---- ---- 1.012A 1.082 ---- ---- 2605 ---- ---- ---- 1.041A 1.112 ---- ---- 2610 ---- ---- ---- 1.071A 1.143 ---- ---- 2615 ---- ---- ---- 1.102A 1.175 ---- ---- 2620 ---- ---- ---- 1.133A 1.207 ---- ---- 2625 ---- ---- ---- 1.162A 1.239 ---- ---- 2650 ---- ---- ---- 1.326A 1.407 ---- ---- 2675 ---- ---- ---- 1.496A 1.586 ---- ---- 2700 ---- ---- ---- 1.678A 1.774 ---- ---- 2725 ---- ---- ---- 1.868A 1.970 ---- ---- 2750 ---- ---- ---- 2.066A 2.174 ---- ---- 2775 ---- ---- ---- 2.272A 2.384 ---- ---- 2800 ---- ---- ---- 2.484A 2.599 ---- ---- 2825 ---- ---- ---- 2.703A 2.820 ---- ---- 2850 ---- ---- ---- 2.927A 3.044 ---- ---- 2875 ---- ---- ---- 3.149A 3.272 ---- ---- 2900 ---- ---- ---- 3.380A 3.502 ---- ---- 2925 ---- ---- ---- 3.611A 3.735 ---- ---- 2950 ---- ---- ---- 3.849A 3.971 ---- ---- 2975 ---- ---- ---- 4.084A 4.208 ---- ---- 3000 ---- ---- ---- 4.325A 4.447 ---- ---- 3025 ---- ---- ---- 4.565A 4.687 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.389 4.980 2050 ---- ---- ---- ---- 5.119 +.389 4.730 2075 ---- ---- ---- ---- 4.869 +.389 4.480 2100 ---- ---- ---- ---- 4.619 +.389 4.230 2125 ---- ---- ---- ---- 4.369 +.389 3.980 2150 ---- ---- ---- ---- 4.119 +.389 3.730 2175 ---- ---- ---- ---- 3.869 +.389 3.480 2200 ---- ---- ---- ---- 3.619 +.389 3.230 2225 ---- ---- ---- ---- 3.369 +.388 2.981 2250 ---- ---- ---- ---- 3.120 +.388 2.732 2275 ---- ---- ---- ---- 2.871 +.386 2.485 2300 ---- ---- ---- ---- 2.623 +.385 2.238 2325 ---- ---- 1.602A 1.602A 2.376 +.383 1.993 2350 ---- ---- 1.367A 1.367A 2.130 +.380 1.750 2375 ---- 1.773B 1.139A 1.773B 1.887 +.375 1.512 2400 ---- 1.772B .923A 1.772B 1.647 +.367 1.280 2405 ---- ---- .937A .937A 1.599 +.364 1.235 2410 ---- ---- .897A .897A 1.552 +.362 1.190 2415 ---- ---- .860A .860A 1.505 +.359 1.146 2420 ---- 1.104B .822A .822A 1.458 +.356 1.102 2425 ---- 1.536B .726A 1.536B 1.412 +.353 1.059 2430 ---- 1.151B .750A .750A 1.366 +.350 1.016 2435 ---- 1.148B .716A .716A 1.320 +.346 .974 2440 ---- 1.137B .621A .621A 1.274 +.341 .933 2445 ---- 1.150B .590A .590A 1.229 +.337 .892 2450 ---- 1.304B .552A .552A 1.185 +.332 .853 2455 ---- 1.147B .527A .527A 1.141 +.327 2 .814 1 1 2460 ---- 1.119B .497A .497A 1.098 +.322 .776 2465 ---- 1.097B .462A .462A 1.055 +.316 .739 2470 ---- 1.112B .433A .433A 1.013 +.310 .703 2475 ---- 1.084B .408A .408A .972 +.304 2 .668 1 1 2480 ---- 1.026B .383A .383A .931 +.297 .634 2 2485 ---- .986B .356A .356A .891 +.290 .601 2490 ---- .945B .334A .334A .852 +.283 .569 2495 ---- .905B .312A .312A .814 +.276 .538 2500 ---- .876B .289A .289A .776 +.268 .508 2505 ---- .827B .270A .270A .739 +.261 .478 2510 ---- .790B .251A .251A .704 +.253 .451 2515 ---- .754B .233A .233A .669 +.245 .424 2520 .339 .718B .216A .662B .636 +.238 34 .398 2525 ---- .689B .200A .200A .603 +.230 .373 2530 ---- .650B .185A .185A .572 +.222 .350 2535 ---- .617B .169A .169A .542 +.214 .328 2540 ---- .586B .156A .156A .513 +.206 .307 2545 .159 .555B .144A .552B .485 +.198 6 .287 2550 .158 .528B .133A .152A .459 +.191 4 .268 2555 ---- .499B .123A .123A .433 +.183 .250 5 2560 .149 .469B .114A .130A .408 +.175 2 .233 2565 ---- .444B .106A .106A .385 +.168 .217 2570 .390 .419B .098A .379B .362 +.159 6 .203 4 2575 ---- .394B .091A .091A .341 +.152 .189 2580 ---- .372B .084A .084A .320 +.144 .176 2585 ---- .349B .078A .078A .300 +.136 2 .164 2590 ---- .328B .072A .072A .282 +.130 .152 2595 ---- .308B .067A .067A .264 +.122 .142 2600 ---- .289B .062A .062A .247 +.115 17 .132 3 1 2605 ---- .271B .058A .058A .231 +.108 .123 2610 ---- .254B .054A .054A .216 +.101 .115 2615 ---- .238B .050A .050A .202 +.095 .107 7 2620 ---- .222B .048A .048A .189 +.089 .100 2625 ---- .208B .045A .045A .176 +.082 .094 2630 ---- .194B .042A .042A .165 +.077 .088 2635 ---- .181B .039A .039A .154 +.072 .082 2640 ---- .169B .037A .037A .143 +.066 .077 2645 ---- .157B .035A .035A .134 +.062 .072 2650 ---- .147B .032A .032A .125 +.058 .067 100 2655 ---- .136B .031A .031A .116 +.053 .063 2660 ---- .127B .029A .029A .108 +.049 .059 2665 ---- .118B .027A .027A .101 +.046 .055 2670 ---- .110B .026A .026A .094 +.042 .052 2675 ---- .102B .025A .025A .088 +.039 .049 2680 ---- .095B .023A .023A .082 +.036 .046 2685 ---- .088B .022A .022A .076 +.033 .043 2690 ---- .081B .021A .021A .071 +.031 .040 2695 ---- .076B .020A .020A .067 +.029 .038 2700 .055 .071B .019A .062B .062 +.027 24 .035 3 1 2705 ---- .065B .018A .018A .058 +.025 .033 2710 ---- .061B .018A .018A .055 +.024 .031 2715 ---- .057B .017A .017A .051 +.022 .029 2725 ---- .050B .016A .016A .045 +.019 .026 2750 ---- .035B .013A .013A .033 +.014 .019 2775 ---- .022B .011A .011A .024 +.010 .014 1 1 2800 ---- .015B .010A .010A .018 +.007 .011 2825 ---- .010B ---- .010B .014 +.006 .008 2850 ---- .007B ---- .007B .010 +.004 .006 12 2875 ---- ---- ---- ---- .008 +.003 .005 40 2900 ---- ---- ---- ---- .006 +.002 .004 42 2925 ---- ---- ---- ---- .005 +.002 .003 2950 ---- ---- ---- ---- .004 +.002 .002 2975 ---- ---- ---- ---- .003 +.001 .002 3000 ---- ---- ---- ---- .002 UNCH .002 3025 ---- ---- ---- ---- .002 +.001 .001 3050 ---- ---- ---- ---- .002 +.001 .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 9 217 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .002 -.002 .004 2275 ---- ---- ---- ---- .003 -.003 .006 2300 ---- .015B ---- .015B .005 -.004 .009 10 2325 .023 .023 .013A .013A .008 -.006 13 .014 5 2350 ---- .035B .016A .035B .012 -.010 .022 14 2375 ---- .055B .021A .055B .019 -.014 .033 2400 .039 .090B .028A .028A .029 -.022 1 .051 4 1 2405 ---- .097B .030A .097B .031 -.025 .056 2410 ---- .107B .033A .107B .034 -.027 .061 2415 ---- .117B .035A .117B .037 -.030 .067 2420 ---- .128B .037A .128B .040 -.033 .073 2 2425 ---- .141B .040A .141B .044 -.036 .080 2430 ---- .153B .043A .043A .047 -.040 .087 2435 ---- .168B .047A .047A .052 -.043 .095 2440 ---- .182B .050A .050A .056 -.048 .104 2445 ---- .199B .054A .054A .061 -.052 .113 2450 .183 .216B .059A .130B .067 -.056 13 .123 103 2455 ---- .233B .063A .063A .073 -.062 .135 2460 ---- .252B .067A .067A .079 -.068 .147 1 2465 ---- .273B .073A .073A .087 -.073 .160 2470 ---- .294B .079A .079A .095 -.079 .174 2475 ---- .317B .086A .086A .103 -.085 .188 1 1 2480 ---- .341B .093A .093A .113 -.091 .204 2485 ---- .365B .101A .101A .123 -.098 .221 2490 ---- .392B .110A .110A .133 -.106 .239 1 1 2495 ---- .420B .120A .120A .145 -.113 .258 2500 ---- .448B .131A .131A .157 -.121 .278 100 2505 ---- .479B .142A .142A .171 -.128 .299 2510 ---- .508B .153A .153A .185 -.136 .321 2515 ---- .539B .166A .166A .200 -.144 .344 2520 ---- .573B .180A .180A .217 -.151 .368 80 37 2525 .451 .609B .195A .195A .234 -.159 1 .393 2530 .467 .640B .211A .640B .253 -.167 2 .420 2535 .637 .675B .229A .229A .273 -.175 3 .448 2540 ---- .713B .246A .246A .294 -.182 .476 4 2545 ---- .714B .268A .268A .316 -.190 .506 2550 ---- .797B .288A .288A .340 -.197 2 .537 2 3 2555 ---- .791B .310A .310A .364 -.206 .570 2560 ---- .830B .333A .333A .389 -.214 .603 1 2565 ---- .870B .356A .356A .416 -.221 .637 1 2570 ---- .910B .380A .380A .443 -.229 .672 2575 .921 1.005B .401 .522B .472 -.236 2 .708 1 1 2580 ---- .993B .431A .431A .501 -.244 .745 2585 ---- 1.036B .459A .459A .531 -.252 .783 2590 ---- 1.079B .488A .488A .562 -.260 .822 2595 ---- 1.122B .515A .515A .595 -.266 .861 2600 1.138 1.226B .545A .545A .628 -.274 1 .902 2 2605 ---- 1.210B .583A .583A .662 -.281 .943 2610 ---- 1.255B .611A .611A .697 -.287 .984 2615 ---- 1.300B .644A .644A .733 -.294 1.027 2620 ---- 1.346B .678A .678A .769 -.301 1.070 2625 ---- 1.458B .711A .711A .807 -.306 1.113 2630 ---- 1.439B .750A .750A .845 -.312 1.157 3 2635 ---- 1.486B .851A .851A .884 -.317 1.201 2640 ---- 1.533B .888A .888A .924 -.322 1.246 2645 ---- 1.580B .926A .926A .964 -.327 1.291 2650 ---- 1.696B .897A .897A 1.005 -.331 1.336 2655 ---- 1.675B 1.005A 1.005A 1.047 -.335 1.382 2660 ---- 1.723B 1.045A 1.045A 1.089 -.339 1.428 2665 ---- 1.771B 1.087A 1.087A 1.131 -.343 1.474 2670 ---- ---- 1.128A 1.128A 1.174 -.347 1.521 2675 ---- 1.884B 1.103A 1.103A 1.218 -.349 1.567 2680 ---- ---- 1.213A 1.213A 1.262 -.352 1.614 2685 ---- ---- 1.257A 1.257A 1.307 -.354 1.661 2690 ---- ---- 1.301A 1.301A 1.351 -.358 1.709 2695 ---- ---- 1.345A 1.345A 1.397 -.359 1.756 2700 ---- 1.991B 1.323A 1.323A 1.442 -.362 1.804 2705 ---- ---- 1.435A 1.435A 1.488 -.364 1.852 2710 ---- ---- 1.481A 1.481A 1.535 -.365 1.900 2715 ---- ---- 1.526A 1.526A 1.581 -.367 1.948 2725 ---- 2.047B 1.552A 1.552A 1.675 -.369 2.044 2750 ---- ---- 1.784A 1.784A 1.913 -.374 2.287 2 2775 ---- ---- 2.023A 2.023A 2.154 -.378 2.532 2800 ---- ---- ---- ---- 2.398 -.381 2.779 2825 ---- ---- ---- ---- 2.643 -.383 3.026 2850 ---- ---- ---- ---- 2.890 -.384 3.274 2875 ---- ---- ---- ---- 3.137 -.386 3.523 2900 ---- ---- ---- ---- 3.385 -.387 3.772 2925 ---- ---- ---- ---- 3.634 -.387 4.021 2950 ---- ---- ---- ---- 3.883 -.388 4.271 2975 ---- ---- ---- ---- 4.132 -.388 4.520 3000 ---- ---- ---- ---- 4.382 -.388 4.770 3025 ---- ---- ---- ---- 4.631 -.389 5.020 3050 ---- ---- ---- ---- 4.881 -.389 5.270 3075 ---- ---- ---- ---- 5.131 -.389 5.520 3100 ---- ---- ---- ---- 5.381 -.389 5.770 3125 ---- ---- ---- ---- 5.631 -.389 6.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 93 288 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.389 4.980 2050 ---- ---- ---- ---- 5.119 +.389 4.730 2075 ---- ---- ---- ---- 4.869 +.389 4.480 2100 ---- ---- ---- ---- 4.619 +.389 4.230 2125 ---- ---- ---- ---- 4.369 +.388 3.981 2150 ---- ---- ---- ---- 4.120 +.388 3.732 2175 ---- ---- ---- ---- 3.871 +.387 3.484 2200 ---- ---- ---- ---- 3.622 +.386 3.236 2225 ---- ---- ---- ---- 3.375 +.385 2.990 2250 ---- ---- ---- ---- 3.129 +.384 2.745 2275 ---- ---- 2.115A 2.115A 2.884 +.381 2.503 2300 ---- 2.356B 1.880A 2.356B 2.641 +.378 2.263 2325 ---- 2.443B 1.650A 2.443B 2.400 +.373 2.027 2350 ---- 2.288B 1.429A 2.288B 2.163 +.368 1.795 2375 ---- 2.052B 1.219A 2.052B 1.930 +.360 1.570 2400 ---- 1.820B 1.022A 1.820B 1.703 +.348 1.355 2405 ---- 1.604B 1.062A 1.062A 1.658 +.345 1.313 2410 ---- 1.601B 1.028A 1.028A 1.614 +.342 1.272 2415 ---- 1.567B .994A .994A 1.570 +.339 1.231 2420 ---- 1.539B .960A .960A 1.527 +.336 1.191 2425 ---- 1.599B .845A .845A 1.484 +.332 1.152 2430 ---- 1.478B .818A .818A 1.442 +.329 1.113 2435 ---- 1.435B .785A .785A 1.400 +.325 1.075 2440 ---- 1.392B .754A .754A 1.359 +.322 1.037 2445 ---- 1.350B .723A .723A 1.318 +.317 1.001 2450 ---- 1.385B .687A .687A 1.277 +.312 .965 2455 ---- 1.268B .658A .658A 1.238 +.308 .930 2460 ---- 1.291B .629A .629A 1.199 +.303 .896 1 2465 ---- 1.252B .603A .603A 1.160 +.298 .862 2470 ---- 1.212B .577A .577A 1.122 +.292 .830 2475 ---- 1.183B .549A .549A 1.084 +.286 .798 2480 ---- 1.137B .524A .524A 1.047 +.280 .767 2485 ---- 1.099B .502A .502A 1.011 +.275 .736 2490 ---- 1.063B .477A .477A .976 +.270 .706 2495 ---- 1.027B .455A .455A .941 +.264 .677 2500 ---- .996B .433A .433A .907 +.259 .648 3 2505 ---- .957B .412A .412A .874 +.253 .621 6 2510 ---- .924B .392A .392A .843 +.250 .593 2515 ---- .890B .372A .372A .812 +.245 .567 4 2520 ---- .858B .354A .354A .782 +.240 .542 2525 ---- .828B .336A .336A .752 +.235 .517 2530 ---- .795B .319A .319A .723 +.230 .493 3 2535 ---- .766B .302A .302A .695 +.224 .471 2540 ---- .736B .287A .287A .667 +.218 .449 2545 ---- .708B .272A .272A .640 +.212 .428 2550 ---- .680B .258A .258A .614 +.206 .408 1 1 2555 ---- .653B .244A .244A .589 +.200 .389 2560 ---- .627B .231A .231A .564 +.194 .370 2565 ---- .601B .220A .220A .541 +.188 .353 2570 ---- .577B .208A .208A .518 +.182 .336 2575 ---- .553B .197A .197A .496 +.176 .320 2580 ---- .530B .186A .186A .475 +.171 .304 2585 ---- .507B .177A .177A .455 +.165 .290 2590 ---- .486B .167A .167A .435 +.160 .275 2595 ---- .465B .159A .159A .416 +.154 .262 2600 ---- .445B .150A .150A .398 +.149 .249 5 2605 ---- .425B .143A .143A .381 +.144 .237 2610 ---- .406B .134A .134A .364 +.139 .225 2615 ---- .388B .127A .127A .347 +.133 .214 2620 ---- .371B .122A .122A .332 +.129 .203 2625 ---- .354B .115A .115A .317 +.124 .193 2630 ---- .338B .109A .109A .302 +.118 .184 2635 ---- .322B .104A .104A .288 +.113 .175 2640 ---- .307B .098A .098A .275 +.109 .166 2645 ---- .292B .093A .093A .262 +.104 .158 2 1 2650 ---- .279B .088A .088A .250 +.100 .150 2 2 2655 ---- .266B .085A .085A .238 +.095 .143 2660 ---- .253B .080A .080A .227 +.091 .136 2675 ---- .218B .069A .069A .196 +.079 .117 2700 ---- .170B .056A .056A .154 +.062 .092 2725 ---- .134B .045A .045A .122 +.050 .072 2 2750 ---- .104B .037A .037A .096 +.038 .058 1 2775 ---- .082B .031A .031A .077 +.031 .046 3 2800 ---- .064B .027A .027A .062 +.025 .037 10 2825 ---- .051B .023A .023A .050 +.020 .030 3 2850 ---- .040B .020A .020A .041 +.016 .025 2 2875 ---- .033B .018A .018A .034 +.013 .021 2900 ---- .026B .016A .016A .028 +.011 .017 8 2925 ---- .020B ---- .020B .023 +.009 .014 2950 ---- .016B ---- .016B .020 +.008 .012 16 2975 ---- .014B ---- .014B .017 +.007 .010 3000 ---- .011B ---- .011B .014 +.005 .009 3025 ---- .009B ---- .009B .012 +.004 .008 3050 ---- .008B ---- .008B .010 +.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 71 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .003 -.002 .005 2175 ---- ---- ---- ---- .005 -.002 .007 2200 ---- ---- ---- ---- .007 -.003 .010 2225 ---- .016B ---- .016B .009 -.005 .014 2250 ---- .023B ---- .023B .013 -.006 .019 2275 ---- .033B .022A .033B .018 -.008 .026 2300 ---- .046B .027A .046B .025 -.011 .036 2325 ---- .066B .034A .066B .034 -.015 .049 2350 ---- .094B .044A .094B .047 -.021 .068 2375 ---- .133B .058A .058A .063 -.030 .093 2400 ---- .187B .078A .078A .086 -.041 .127 2 2405 ---- .199B .083A .083A .091 -.044 .135 2410 ---- .212B .088A .088A .097 -.047 .144 2415 ---- .226B .092A .092A .103 -.050 .153 2420 ---- .241B .098A .098A .110 -.053 .163 2425 ---- .257B .104A .104A .117 -.056 .173 2430 ---- .273B .110A .110A .125 -.059 .184 2435 ---- .290B .117A .117A .133 -.063 .196 2440 ---- .308B .125A .125A .141 -.068 .209 2445 ---- .326B .133A .133A .150 -.072 .222 2450 ---- .346B .141A .141A .160 -.076 .236 2 2 2455 ---- .366B .149A .149A .170 -.081 .251 2460 ---- .388B .159A .159A .181 -.086 .267 2465 ---- .411B .169A .169A .192 -.091 .283 14 2470 ---- .433B .179A .179A .204 -.097 .301 2475 ---- .458B .190A .190A .217 -.102 .319 2480 ---- .483B .202A .202A .230 -.108 .338 2485 ---- .508B .214A .214A .243 -.114 .357 2490 ---- .536B .227A .227A .258 -.119 .377 2495 ---- .562B .241A .241A .273 -.125 .398 3 2500 ---- .592B .255A .255A .289 -.130 .419 2505 ---- .621B .270A .270A .306 -.135 .441 2510 ---- .651B .286A .286A .325 -.139 .464 2515 ---- .680B .303A .303A .344 -.143 .487 2520 ---- .710B .320A .320A .364 -.148 .512 3 2525 ---- .745B .338A .338A .384 -.153 .537 3 2530 ---- .773B .357A .357A .405 -.158 .563 3 2535 ---- .809B .376A .376A .426 -.165 .591 2540 ---- .844B .397A .397A .449 -.170 .619 2545 ---- .879B .418A .418A .472 -.176 .648 2550 ---- .918B .440A .440A .495 -.183 .678 1 5 2555 ---- .944B .463A .463A .520 -.188 .708 2560 ---- .949B .489A .489A .545 -.195 .740 2565 ---- .986B .512A .512A .572 -.200 .772 2570 ---- 1.023B .537A .537A .599 -.206 .805 2575 ---- 1.107B .563A .563A .627 -.212 .839 2580 ---- 1.099B .588A .588A .656 -.217 .873 2585 ---- 1.139B .616A .616A .685 -.224 .909 2590 ---- 1.178B .645A .645A .716 -.228 .944 2595 ---- 1.218B .674A .674A .747 -.234 .981 2600 ---- 1.310B .701A .701A .779 -.239 1.018 3 2605 ---- 1.300B .731A .731A .811 -.244 1.055 2610 ---- 1.342B .765A .765A .844 -.250 1.094 2615 ---- 1.384B .797A .797A .878 -.255 1.133 2620 ---- 1.426B .834A .834A .912 -.260 1.172 2625 ---- 1.528B .862A .862A .947 -.265 1.212 2630 ---- 1.512B .899A .899A .982 -.270 1.252 2635 ---- 1.556B .935A .935A 1.018 -.275 1.293 2640 ---- 1.600B .965A .965A 1.055 -.279 1.334 2645 ---- 1.644B 1.005A 1.005A 1.092 -.284 1.376 2650 ---- 1.752B 1.035A 1.035A 1.130 -.288 1.418 2655 ---- 1.734B 1.078A 1.078A 1.168 -.293 1.461 2660 ---- 1.778B 1.190A 1.190A 1.207 -.297 1.504 2675 ---- 1.982B 1.223A 1.223A 1.326 -.309 1.635 2700 1.651 2.217B 1.425A 1.686B 1.533 -.326 1 1.859 2725 1.876 2.457B 1.635A 1.635A 1.750 -.339 1 2.089 2750 ---- 2.699B 1.855A 1.855A 1.975 -.349 2.324 2775 ---- 2.837B 2.083A 2.083A 2.205 -.358 2.563 2800 ---- 2.877B 2.316A 2.316A 2.440 -.364 2.804 2825 ---- ---- 2.550A 2.550A 2.678 -.368 3.046 2850 ---- ---- 2.792A 2.792A 2.918 -.373 3.291 2875 ---- ---- 3.032A 3.032A 3.161 -.375 3.536 2900 ---- ---- ---- ---- 3.405 -.378 3.783 2925 ---- ---- ---- ---- 3.650 -.380 4.030 2950 ---- ---- ---- ---- 3.896 -.382 4.278 2975 ---- ---- ---- ---- 4.143 -.383 4.526 3000 ---- ---- ---- ---- 4.391 -.383 4.774 3025 ---- ---- ---- ---- 4.638 -.385 5.023 3050 ---- ---- ---- ---- 4.887 -.385 5.272 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 38 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.389 4.980 2050 ---- ---- ---- ---- 5.119 +.389 4.730 2075 ---- ---- ---- ---- 4.869 +.388 4.481 2100 ---- ---- ---- ---- 4.620 +.387 4.233 2125 ---- ---- ---- ---- 4.372 +.387 3.985 2150 ---- ---- ---- ---- 4.124 +.386 3.738 2175 ---- ---- ---- ---- 3.877 +.384 3.493 2200 ---- ---- ---- ---- 3.631 +.383 3.248 2225 ---- ---- 2.616A 2.616A 3.386 +.380 3.006 2250 ---- 2.830B 2.378A 2.830B 3.143 +.378 2.765 2275 ---- 2.937B 2.146A 2.936B 2.902 +.374 2.528 2300 ---- 2.792B 1.919A 2.792B 2.664 +.370 2.294 2325 ---- 2.553B 1.700A 2.553B 2.430 +.365 2.065 2350 ---- 2.320B 1.490A 2.320B 2.200 +.357 1.843 2375 ---- 2.094B 1.293A 1.293A 1.977 +.348 1.629 2400 ---- 1.871B 1.109A 1.109A 1.762 +.337 1.425 2405 ---- ---- ---- ---- 1.720 +.334 1.386 1 2410 ---- ---- ---- ---- 1.678 +.331 1.347 2415 ---- ---- ---- ---- 1.637 +.328 1.309 2420 ---- ---- ---- ---- 1.596 +.325 1.271 2425 ---- 1.661B .941A .941A 1.556 +.322 1.234 2430 ---- ---- ---- ---- 1.516 +.318 1.198 2435 ---- ---- ---- ---- 1.476 +.314 1.162 1 2440 ---- ---- ---- ---- 1.437 +.310 1.127 2445 ---- ---- ---- ---- 1.399 +.307 1.092 2450 ---- 1.458B .791A .791A 1.361 +.302 1.059 2455 ---- 1.414B .764A .764A 1.324 +.298 1.026 2460 ---- 1.375B .735A .735A 1.287 +.294 .993 2465 ---- 1.338B .710A .710A 1.250 +.289 .961 7 2470 ---- 1.301B .683A .683A 1.215 +.285 .930 2475 ---- 1.268B .658A .658A 1.179 +.279 .900 2480 ---- 1.229B .633A .633A 1.145 +.275 .870 3 2485 ---- 1.194B .608A .608A 1.111 +.270 .841 2490 ---- 1.161B .586A .586A 1.078 +.266 .812 2495 ---- 1.126B .562A .562A 1.045 +.261 .784 2500 ---- 1.095B .541A .541A 1.013 +.257 .756 2505 ---- 1.059B .519A .519A .982 +.252 .730 2510 ---- 1.028B .500A .500A .952 +.249 .703 2515 ---- .996B .480A .480A .922 +.244 .678 2520 ---- .966B .461A .461A .893 +.240 .653 2525 ---- .936B .442A .442A .864 +.235 .629 2530 ---- .906B .423A .423A .836 +.231 .605 2535 ---- .877B .405A .405A .809 +.227 .582 2540 ---- .849B .389A .389A .782 +.222 .560 2545 ---- .821B .372A .372A .756 +.217 .539 2550 ---- .793B .356A .356A .731 +.213 .518 2555 ---- .767B .341A .341A .706 +.208 .498 2560 ---- .741B .328A .328A .681 +.203 .478 2565 ---- .716B .314A .314A .658 +.199 .459 2570 ---- .692B .299A .299A .635 +.194 .441 2575 ---- .668B .286A .286A .613 +.190 .423 2580 ---- .644B .274A .274A .591 +.184 .407 2585 ---- .622B .263A .263A .570 +.180 .390 2590 ---- .600B .250A .250A .549 +.174 .375 2595 ---- .578B .240A .240A .530 +.171 .359 2600 ---- .557B .230A .230A .510 +.165 .345 1 1 2605 ---- .537B .220A .220A .492 +.161 .331 2610 ---- .517B .210A .210A .473 +.156 .317 2615 ---- .498B .201A .201A .456 +.151 .305 2620 ---- .480B .193A .193A .439 +.147 .292 2625 ---- .462B .183A .183A .422 +.142 .280 2630 ---- .445B .175A .175A .407 +.138 .269 2635 ---- .428B .169A .169A .391 +.133 .258 2640 ---- .412B .160A .160A .376 +.129 .247 2645 ---- .396B .155A .155A .362 +.125 .237 2650 ---- .380B .148A .148A .348 +.121 .227 2675 ---- .313B .119A .119A .286 +.101 .185 2700 ---- .256B .097A .097A .236 +.085 .151 2 2 2725 ---- .210B .081A .081A .194 +.070 .124 2750 ---- .173B .068A .068A .161 +.059 .102 2775 ---- .142B .058A .058A .134 +.049 .085 2800 ---- .117B .049A .049A .112 +.041 .071 2825 ---- .098B .042A .042A .094 +.035 .059 2850 ---- .081B .037A .037A .079 +.029 .050 2875 ---- .068B .034A .034A .068 +.025 .043 2900 .047 .057B .030A .057B .058 +.022 20 .036 20 20 2925 ---- .049B .027A .027A .050 +.019 .031 2950 ---- .042B .024A .024A .043 +.016 .027 2975 ---- .036B .022A .022A .038 +.015 .023 3000 ---- .031B ---- .031B .033 +.013 .020 41 42 3025 ---- .027B ---- .027B .029 +.011 .018 3050 ---- .023B ---- .023B .026 +.011 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 64 77 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .006 -.002 .008 2125 ---- ---- ---- ---- .008 -.003 .011 2150 ---- ---- ---- ---- .010 -.004 .014 2175 ---- ---- .016A .016A .013 -.006 .019 2200 ---- ---- .020A .020A .018 -.006 .024 2225 ---- .033B .025A .033B .023 -.008 .031 2250 ---- .046B .031A .046B .030 -.011 .041 2275 ---- .062B .039A .062B .039 -.014 .053 2300 ---- .086B .049A .086B .050 -.019 .069 2325 ---- .116B .063A .116B .066 -.023 .089 2350 ---- .156B .081A .156B .086 -.031 .117 2375 .114 .207B .104A .104A .112 -.040 15 .152 2400 ---- .273B .132A .132A .146 -.052 .198 2 2405 ---- .287B .139A .139A .154 -.055 .209 2410 ---- .302B .147A .147A .162 -.058 .220 2415 ---- .320B .154A .154A .171 -.060 .231 2420 ---- .335B .162A .162A .180 -.064 .244 2425 ---- .354B .170A .170A .190 -.067 .257 2430 ---- .372B .180A .180A .200 -.070 .270 2435 ---- .390B .189A .189A .210 -.074 .284 2440 ---- .409B .199A .199A .221 -.078 .299 2445 ---- .429B .209A .209A .233 -.081 .314 2450 ---- .450B .220A .220A .245 -.085 .330 2455 ---- .471B .231A .231A .257 -.090 .347 2460 ---- .493B .243A .243A .270 -.095 .365 2465 ---- .516B .255A .255A .284 -.099 .383 2470 ---- .540B .268A .268A .298 -.104 .402 2475 ---- .564B .281A .281A .312 -.109 .421 2480 ---- .589B .295A .295A .328 -.113 .441 2485 ---- .615B .310A .310A .344 -.117 .461 2490 ---- .641B .324A .324A .360 -.123 .483 2495 ---- .669B .339A .339A .378 -.126 .504 2500 ---- .697B .357A .357A .396 -.131 .527 2 2 2505 ---- .726B .373A .373A .414 -.136 .550 2510 ---- .755B .390A .390A .434 -.140 .574 2515 ---- .785B .410A .410A .454 -.144 .598 2520 ---- .816B .427A .427A .475 -.148 .623 2525 ---- .847B .447A .447A .496 -.153 .649 2530 ---- .875B .467A .467A .518 -.157 .675 2535 ---- .906B .488A .488A .541 -.161 .702 2540 ---- .939B .509A .509A .564 -.166 .730 2545 ---- .972B .531A .531A .588 -.170 .758 2550 ---- 1.013B .555A .555A .612 -.175 .787 2555 ---- 1.040B .577A .577A .637 -.180 .817 2560 ---- 1.075B .601A .601A .662 -.185 .847 2565 ---- 1.111B .626A .626A .689 -.189 .878 2570 ---- 1.115B .655A .655A .716 -.194 .910 2575 ---- 1.194B .682A .682A .743 -.199 .942 2580 ---- 1.188B .708A .708A .771 -.204 .975 2585 ---- 1.226B .736A .736A .800 -.209 1.009 2590 ---- 1.263B .764A .764A .830 -.213 1.043 2595 ---- 1.302B .792A .792A .860 -.218 1.078 2600 ---- 1.389B .821A .821A .890 -.223 1.113 1 1 2605 ---- 1.379B .849A .849A .922 -.227 1.149 2610 ---- 1.419B .881A .881A .953 -.232 1.185 2615 ---- 1.459B .911A .911A .986 -.236 1.222 2620 ---- 1.500B .942A .942A 1.019 -.241 1.260 2625 ---- 1.594B .975A .975A 1.052 -.246 1.298 2630 ---- 1.582B 1.315A 1.315A 1.086 -.250 1.336 2635 ---- 1.623B 1.356A 1.356A 1.120 -.255 1.375 2640 ---- 1.665B 1.395A 1.395A 1.156 -.258 1.414 2645 ---- 1.708B 1.432A 1.432A 1.191 -.263 1.454 2650 ---- 1.809B 1.141A 1.141A 1.227 -.267 1.494 2675 ---- 2.030B 1.321A 1.321A 1.415 -.286 1.701 2700 ---- 2.258B 1.512A 1.512A 1.614 -.303 1.917 2725 ---- 2.492B 1.716A 1.716A 1.822 -.317 2.139 2750 ---- 2.728B 1.926A 1.926A 2.038 -.329 2.367 2775 ---- 2.968B 2.145A 2.145A 2.260 -.339 2.599 2800 ---- 3.209B 2.368A 2.368A 2.488 -.347 2.835 2825 ---- 3.452B 2.597A 2.597A 2.719 -.354 3.073 2850 ---- 3.575B 2.830A 2.830A 2.955 -.359 3.314 2875 ---- 3.611B 3.069A 3.069A 3.192 -.364 3.556 2900 ---- ---- 3.308A 3.308A 3.432 -.367 3.799 2925 ---- ---- 3.548A 3.548A 3.674 -.370 4.044 2950 ---- ---- 3.788A 3.788A 3.917 -.372 4.289 2975 ---- ---- ---- ---- 4.161 -.375 4.536 3000 ---- ---- ---- ---- 4.407 -.376 4.783 3025 ---- ---- ---- ---- 4.652 -.378 5.030 3050 ---- ---- ---- ---- 4.899 -.379 5.278 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 3 5 SO JUN23 Silver Option CALL 1025 ---- 15.489B 14.600A 14.600A 15.369 +.389 14.980 1050 ---- 15.232B 14.350A 14.350A 15.119 +.389 14.730 1075 ---- 14.982B 14.100A 14.100A 14.869 +.389 14.480 1100 ---- 14.739B 13.850A 13.850A 14.619 +.389 14.230 1125 ---- 14.489B 13.600A 13.600A 14.369 +.389 13.980 1150 ---- 14.239B 13.350A 13.350A 14.119 +.389 13.730 1175 ---- 13.988B 13.101A 13.101A 13.869 +.389 13.480 1200 ---- 13.739B 12.851A 12.851A 13.619 +.389 13.230 1225 ---- 13.488B 12.601A 12.601A 13.369 +.389 12.980 1250 ---- 13.238B 12.351A 12.351A 13.119 +.389 12.730 1275 ---- 12.988B 12.101A 12.101A 12.869 +.389 12.480 1300 ---- 12.739B 11.851A 11.851A 12.619 +.389 12.230 1325 ---- 12.489B 11.601A 11.601A 12.369 +.389 11.980 1350 ---- 12.239B 11.351A 11.351A 12.119 +.389 11.730 1375 ---- 11.989B 11.101A 11.101A 11.869 +.389 11.480 1400 ---- 11.739B 10.851A 10.851A 11.619 +.389 11.230 1425 ---- 11.489B 10.601A 10.601A 11.369 +.389 10.980 1450 ---- 11.239B 10.351A 10.351A 11.119 +.389 10.730 1475 ---- 10.989B 10.101A 10.101A 10.869 +.389 10.480 1500 ---- 10.739B 9.851A 9.851A 10.619 +.389 10.230 1525 ---- 10.488B 9.601A 9.601A 10.369 +.389 9.980 1550 ---- 10.238B 9.351A 9.351A 10.119 +.389 9.730 1575 ---- 9.988B 9.101A 9.101A 9.869 +.389 9.480 1600 ---- 9.738B 8.851A 8.851A 9.619 +.389 9.230 1625 ---- 9.488B 8.601A 8.601A 9.369 +.389 8.980 1650 ---- 9.238B 8.351A 8.351A 9.119 +.389 8.730 1675 ---- 8.988B 8.101A 8.101A 8.869 +.389 8.480 1700 ---- 8.740B 7.851A 7.851A 8.619 +.389 8.230 1725 ---- 8.490B 7.601A 7.601A 8.369 +.389 7.980 1750 ---- 8.240B 7.351A 7.351A 8.119 +.389 7.730 1775 ---- 7.978B 7.125A 7.125A 7.869 +.389 7.480 2 1800 ---- 7.740B 6.851A 6.851A 7.619 +.389 7.230 1825 ---- 7.478B 6.625A 6.625A 7.369 +.389 6.980 1 1835 ---- 7.390B 6.501A 6.501A 7.269 +.389 6.880 1840 ---- 7.340B 6.451A 6.451A 7.219 +.389 6.830 1845 ---- 7.290B 6.401A 6.401A 7.169 +.389 6.780 1850 ---- 7.228B 6.375A 6.375A 7.119 +.389 6.730 4 1855 ---- 7.190B 6.301A 6.301A 7.069 +.389 6.680 1860 ---- 7.140B 6.251A 6.251A 7.019 +.389 6.630 1865 ---- 7.090B 6.201A 6.201A 6.969 +.389 6.580 1870 ---- 7.040B 6.151A 6.151A 6.919 +.389 6.530 1875 ---- 6.968B 6.125A 6.125A 6.869 +.389 6.480 5 1880 ---- 6.940B 6.051A 6.051A 6.819 +.389 6.430 1885 ---- 6.890B 6.001A 6.001A 6.769 +.389 6.380 1890 ---- 6.839B 5.951A 5.951A 6.719 +.389 6.330 1895 ---- 6.789B 5.901A 5.901A 6.669 +.389 6.280 1900 ---- 6.718B 5.875A 5.875A 6.619 +.389 6.230 1 1905 ---- 6.688B 5.806A 5.806A 6.569 +.389 6.180 1910 ---- 6.640B 5.751A 5.751A 6.519 +.389 6.130 1915 ---- 6.590B 5.701A 5.701A 6.469 +.389 6.080 1920 ---- 6.540B 5.651A 5.651A 6.419 +.389 6.030 1925 ---- 6.469B 5.625A 5.625A 6.369 +.389 5.980 5 1930 ---- 6.438B 5.551A 5.551A 6.319 +.389 5.930 1935 ---- 6.369B 5.525A 5.525A 6.269 +.389 5.880 2 1940 ---- 6.338B 5.451A 5.451A 6.219 +.389 5.830 1945 ---- 6.268B 5.425A 5.425A 6.169 +.389 5.780 3 1950 ---- 6.218B 5.375A 5.375A 6.119 +.389 5.730 23 1955 ---- 6.168B 5.325A 5.325A 6.069 +.389 5.680 1960 ---- 6.140B 5.251A 5.251A 6.019 +.389 5.630 1965 ---- 6.090B 5.202A 5.202A 5.969 +.389 5.580 1970 ---- 6.040B 5.152A 5.152A 5.919 +.389 5.530 1975 ---- 5.969B 5.126A 5.126A 5.869 +.389 5.480 1980 ---- 5.919B 5.076A 5.076A 5.819 +.389 5.430 4 1985 ---- 5.869B 5.026A 5.026A 5.769 +.388 5.381 1990 ---- 5.819B 4.976A 4.976A 5.719 +.388 5.331 10 1995 ---- 5.769B 4.926A 4.926A 5.669 +.388 5.281 3 2000 ---- 5.719B 4.876A 4.876A 5.619 +.388 5.231 7 2005 ---- 5.669B 4.826A 4.826A 5.570 +.389 5.181 3 2010 ---- 5.619B 4.776A 4.776A 5.520 +.389 5.131 2 2015 ---- 5.569B 4.727A 4.727A 5.470 +.389 5.081 3 2020 ---- 5.519B 4.677A 4.677A 5.420 +.388 5.032 60 2025 ---- 5.469B 4.627A 4.627A 5.370 +.388 4.982 3 2030 ---- 5.419B 4.577A 4.577A 5.320 +.388 4.932 73 2035 ---- 5.369B 4.528A 4.528A 5.270 +.388 4.882 2040 ---- 5.319B 4.478A 4.478A 5.221 +.388 4.833 1 2045 ---- 5.278B 4.428A 4.428A 5.171 +.388 4.783 1 2050 ---- 5.227B 4.379A 4.379A 5.121 +.388 4.733 12 2055 ---- 5.178B 4.329A 4.329A 5.071 +.387 4.684 1 2060 ---- 5.119B 4.279A 4.279A 5.021 +.387 4.634 2065 ---- 5.070B 4.230A 4.230A 4.972 +.388 4.584 2070 ---- 5.020B 4.180A 4.180A 4.922 +.387 4.535 1 2075 ---- 4.979B 4.131A 4.131A 4.872 +.387 4.485 5 2080 ---- 4.928B 4.081A 4.081A 4.822 +.386 4.436 4 2085 ---- 4.871B 4.032A 4.032A 4.773 +.387 4.386 13 2090 ---- 4.821B 3.983A 3.983A 4.723 +.386 4.337 2095 ---- 4.780B 3.933A 3.933A 4.673 +.386 4.287 21 2100 ---- 4.721B 3.884A 3.884A 4.624 +.386 4.238 29 2105 ---- 4.672B 3.835A 3.835A 4.574 +.386 4.188 4 2110 ---- 4.631B 3.786A 3.786A 4.524 +.385 4.139 2115 ---- 4.573B 3.736A 3.736A 4.475 +.386 4.089 4 2120 ---- 4.532B 3.687A 3.687A 4.425 +.385 4.040 4 2125 ---- 4.474B 3.638A 3.638A 4.376 +.385 3.991 71 2130 ---- 4.433B 3.589A 3.589A 4.326 +.385 3.941 1 2135 ---- 4.375B 3.540A 3.540A 4.277 +.385 3.892 3 2140 ---- 4.334B 3.491A 3.491A 4.227 +.384 3.843 2145 ---- 4.276B 3.443A 3.443A 4.178 +.384 3.794 2 2150 ---- 4.234B 3.394A 3.394A 4.129 +.384 3.745 37 2155 ---- 4.177B 3.345A 3.345A 4.079 +.384 3.695 4 2160 ---- 4.128B 3.297A 3.297A 4.030 +.384 3.646 2 2165 ---- 4.078B 3.248A 3.248A 3.981 +.384 3.597 15 2170 ---- 4.036B 3.199A 3.199A 3.931 +.382 3.549 3 2175 ---- 3.987B 3.151A 3.151A 3.882 +.382 3.500 22 2180 ---- 3.931B 3.103A 3.103A 3.833 +.382 3.451 16 2185 ---- 3.882B 3.055A 3.055A 3.784 +.382 3.402 4 2190 ---- 3.833B 3.006A 3.006A 3.735 +.382 3.353 24 2195 ---- 3.784B 2.958A 2.958A 3.686 +.381 3.305 5 2200 ---- 3.759B 2.865A 2.865A 3.637 +.381 3.256 141 2205 ---- 3.686B 2.863A 2.863A 3.588 +.380 3.208 10 2210 ---- 3.646B 2.815A 2.815A 3.540 +.380 3.160 22 2215 3.421 3.613B 2.768A 3.306A 3.491 +.379 1 3.112 1 2220 ---- 3.540B 2.720A 2.720A 3.443 +.380 3.063 2 2225 ---- 3.512B 2.628A 2.628A 3.394 +.378 3.016 120 2230 ---- 3.443B 2.626A 2.626A 3.346 +.378 2.968 4 2235 ---- 3.403B 2.579A 2.579A 3.297 +.377 2.920 3 2240 ---- 3.346B 2.541A 2.541A 3.249 +.377 2.872 15 2245 ---- 3.298B 2.477A 2.477A 3.201 +.376 2.825 3 2250 ---- 3.270B 2.394A 3.270B 3.153 +.375 2.778 298 2255 ---- 3.210B 2.384A 2.384A 3.105 +.374 2.731 6 2260 ---- 3.154B 2.338A 2.338A 3.057 +.373 2.684 1 2265 ---- 3.106B 2.292A 2.292A 3.010 +.373 2.637 2 2270 ---- 3.058B 2.263A 2.263A 2.962 +.372 2.590 6 2275 ---- 3.045B 2.166A 3.045B 2.915 +.371 2.544 32 2280 ---- 2.963B 2.156A 2.156A 2.867 +.370 2.497 3 2285 ---- 2.924B 2.111A 2.111A 2.820 +.369 2.451 13 2290 ---- 2.868B 2.083A 2.083A 2.773 +.368 2.405 4 2295 ---- 2.829B 2.037A 2.037A 2.726 +.366 2.360 8 2300 2.017 2.809B 1.943A 2.808B 2.680 +.366 9 2.314 148 2305 ---- 2.727B 1.928A 1.928A 2.633 +.364 2.269 22 2310 ---- 2.689B 1.884A 1.884A 2.587 +.363 2.224 13 2315 ---- 2.633B 1.842A 1.842A 2.541 +.362 2.179 6 2320 ---- 2.596B 1.799A 1.799A 2.495 +.360 2.135 6 2325 1.825 2.574B 1.730A 2.574B 2.449 +.358 2 2.091 6 102 2330 ---- 2.504B 1.715A 1.715A 2.404 +.357 2.047 5 2335 ---- 2.449B 1.674A 1.674A 2.359 +.356 2.003 17 2340 ---- 2.404B 1.633A 1.633A 2.314 +.354 1.960 3 2345 ---- 2.367B 1.592A 1.592A 2.269 +.353 1.916 52 2350 ---- 2.346B 1.526A 2.346B 2.224 +.350 1 1.874 3 192 2355 ---- 2.268B 1.513A 1.513A 2.180 +.349 1.831 50 2360 ---- 2.223B 1.474A 1.474A 2.136 +.347 1.789 5 2365 ---- 2.179B 1.435A 1.435A 2.093 +.345 1.748 14 2370 ---- 2.135B 1.397A 1.397A 2.049 +.343 1.706 6 2375 1.839 2.124B 1.335A 1.904A 2.006 +.341 3 1.665 8 198 2380 ---- 2.055B 1.323A 1.323A 1.964 +.339 1.625 18 2385 ---- 2.011B 1.300A 1.300A 1.921 +.336 1.585 20 2390 ---- 1.976B 1.264A 1.264A 1.879 +.334 1.545 8 2395 ---- 1.933B 1.229A 1.229A 1.838 +.332 1.506 20 2400 ---- 1.909B 1.155A 1.908B 1.797 +.330 1.467 6 258 2405 ---- 1.848B 1.160A 1.160A 1.756 +.327 1.429 27 2410 ---- 1.807B 1.089A 1.089A 1.715 +.323 1.392 16 2415 ---- 1.765B 1.057A 1.057A 1.675 +.321 1.354 7 2420 ---- 1.724B 1.026A 1.026A 1.636 +.318 1.318 20 2425 ---- 1.704B .991A .991A 1.596 +.314 26 1.282 3 222 2430 1.020 1.648B .963A 1.008A 1.558 +.312 1 1.246 184 2435 1.105 1.603B .933A .933A 1.520 +.309 1 1.211 3 2440 1.115 1.564B .904A .904A 1.482 +.305 1 1.177 1 2 2445 ---- 1.525B .876A .876A 1.445 +.302 1.143 1 47 2450 ---- 1.505B .844A .844A 1.408 +.298 1.110 2 605 2455 1.100 1.459B .816A 1.096A 1.372 +.295 2 1.077 16 2460 1.068 1.424B .788A 1.064A 1.336 +.291 2 1.045 14 2465 1.039 1.388B .762A 1.383B 1.301 +.287 2 1.014 7 2470 .829 1.352B .736A 1.351B 1.266 +.283 10 .983 7 2475 ---- 1.321B .712A .712A 1.232 +.279 .953 77 2480 ---- 1.283B .687A .687A 1.199 +.275 .924 100 2485 1.127 1.249B .664A 1.194A 1.166 +.271 3 .895 4 2490 .908 1.215B .640A 1.214B 1.134 +.267 4 .867 10 2495 1.137 1.182B .618A 1.140B 1.102 +.263 2 .839 1 15 2500 .696 1.153B .596A 1.118B 1.071 +.259 86 .812 79 1068 2505 ---- 1.118B .575A .575A 1.041 +.255 .786 27 2510 ---- 1.087B .555A .555A 1.011 +.251 1 .760 1 19 2515 .630 1.056B .535A .535A .982 +.247 8 .735 2 33 2520 1.027 1.027 .515A .894A .953 +.242 5 .711 3 14 2525 .550 .998B .496A .960B .925 +.238 9 .687 6 105 2530 ---- .968B .478A .478A .898 +.234 2 .664 4 199 2535 ---- .943B .460A .460A .871 +.230 .641 1 73 2540 .586 .913B .443A .912B .845 +.226 16 .619 136 2545 .614 .887B .426A .887B .820 +.222 2 .598 1 24 2550 .509 .861B .410A .745A .795 +.218 104 .577 201 619 2555 .572 .835B .395A .794 .771 +.214 55 .557 12 75 2560 .675 .809B .380A .773A .747 +.210 71 .537 5 34 2565 .498 .783B .366A .783B .724 +.206 2 .518 3 38 2570 .517 .760B .352A .760B .701 +.201 9 .500 3 38 2575 .670 .737B .338A .634A .679 +.197 32 .482 188 114 2580 .496 .714B .326A .714B .658 +.193 12 .465 10 14 2585 .428 .696B .312A .696B .637 +.189 6 .448 3 17 2590 .536 .669B .300A .669B .616 +.184 4 .432 5 2595 .621 .648B .289A .648B .596 +.180 5 .416 2 32 2600 .401 .627B .277A .600A .577 +.176 200 .401 205 937 2605 ---- .607B .267A .267A .558 +.172 .386 31 2610 .351 .590B .257A .503A .540 +.168 4 .372 9 28 2615 .557 .567B .247A .486A .522 +.164 11 .358 14 14 2620 ---- .548B .237A .237A .505 +.160 42 .345 13 55 2625 .355 .531B .228A .509B .488 +.155 184 .333 93 176 2630 ---- .512B .219A .219A .472 +.152 .320 5 59 2635 .233 .495B .210A .495B .456 +.148 15 .308 14 47 2650 .200 .446B .187A .431B .411 +.135 172 .276 123 686 2675 .176 .372B .154A .364B .345 +.117 14 .228 218 136 2700 .180 .312B .128A .304B .290 +.101 377 .189 378 1003 2725 .250 .260B .107A .227A .243 +.085 67 .158 383 302 2750 .090 .218B .089A .218B .204 +.072 14 .132 49 371 2775 .105 .184B .077A .163A .172 +.061 106 .111 99 269 2800 .078 .155B .064A .154 .146 +.053 109 .093 249 806 2825 .131 .132 .056A .119A .124 +.045 6 .079 24 105 2850 .051 .112B .049A .049A .106 +.038 6 .068 44 184 2875 .073 .096B .044A .096B .091 +.033 2 .058 11 64 2900 .045 .082B .035 .082B .079 +.028 34 .051 25 1254 2925 ---- .071B .036A .036A .068 +.024 10 .044 47 2950 ---- .062B .032A .032A .060 +.021 .039 164 2975 ---- .055B .029A .029A .053 +.019 .034 4 40 3000 .030 .050 .025 .050 .047 +.016 82 .031 34 1853 3025 .024 .042B .024 .042B .042 +.014 1 .028 60 3050 ---- .037B .023A .023A .038 +.013 .025 5 88 3075 ---- .033B .021A .021A .034 +.011 .023 56 3100 ---- .030B .018A .018A .031 +.010 .021 2 131 3125 ---- .027B .017A .017A .028 +.009 .019 4 3150 .029 .029 .016A .026 .026 +.009 2 .017 1 36 3175 ---- .022B .015A .015A .024 +.008 .016 11 3200 .022 .022 .013A .021B .022 +.007 11 .015 1 1332 3225 ---- .018B .012A .012A .020 +.006 .014 31 3250 ---- .016B .012A .012A .018 +.005 .013 2 46 3275 .013 .015B .011A .015B .017 +.005 3 .012 5 3300 .013 .014B .010A .014B .016 +.005 1 .011 39 3325 ---- .013B .010A .010A .015 +.004 .011 2 3350 ---- .012B .009A .009A .014 +.004 .010 56 3375 ---- .011B .009A .009A .013 +.003 .010 3 3400 ---- .010B .008A .008A .012 +.003 .009 82 3425 ---- ---- .008A .008A .011 +.002 .009 4 3450 ---- ---- ---- ---- .010 +.002 .008 3 3475 ---- ---- .007A .007A .010 +.002 .008 108 3500 ---- ---- ---- ---- .009 +.002 .007 2 118 3525 ---- ---- ---- ---- .008 +.001 .007 3550 ---- ---- ---- ---- .008 +.001 .007 5 3575 ---- ---- ---- ---- .007 +.001 .006 3600 ---- ---- ---- ---- .007 +.001 .006 277 3625 ---- ---- ---- ---- .007 +.001 .006 2 3 3800 .004 .004 .004 .004 .004 UNCH 1 .004 74 4000 ---- ---- ---- ---- .003 UNCH .003 1 136 SO JLY23 Silver Option CALL 1000 ---- 15.709B 14.878A 14.878A 15.619 +.389 15.230 10000 ---- ---- ---- ---- .003 UNCH .003 347 1025 ---- 15.459B 14.628A 14.628A 15.369 +.389 14.980 1050 ---- 15.209B 14.378A 14.378A 15.119 +.389 14.730 1075 ---- 14.959B 14.128A 14.128A 14.869 +.389 14.480 1100 ---- 14.709B 13.878A 13.878A 14.619 +.389 14.230 1125 ---- 14.462B 13.629A 13.629A 14.369 +.389 13.980 1150 ---- 14.212B 13.379A 13.379A 14.119 +.389 13.730 1175 ---- 13.959B 13.129A 13.129A 13.869 +.389 13.480 1200 ---- 13.712B 12.879A 12.879A 13.619 +.389 13.230 1225 ---- 13.459B 12.629A 12.629A 13.369 +.389 12.980 1250 ---- 13.209B 12.379A 12.379A 13.119 +.389 12.730 1275 ---- 12.959B 12.129A 12.129A 12.869 +.389 12.480 1300 ---- 12.712B 11.879A 11.879A 12.619 +.389 12.230 1325 ---- 12.462B 11.629A 11.629A 12.369 +.389 11.980 1350 ---- 12.212B 11.379A 11.379A 12.119 +.389 11.730 1375 ---- 11.962B 11.129A 11.129A 11.869 +.389 11.480 1400 ---- 11.710B 10.879A 10.879A 11.619 +.389 11.230 1425 ---- 11.460B 10.629A 10.629A 11.369 +.389 10.980 1450 ---- 11.210B 10.379A 10.379A 11.119 +.389 10.730 1475 ---- 10.960B 10.129A 10.129A 10.869 +.389 10.480 1500 ---- 10.710B 9.879A 9.879A 10.619 +.389 10.230 1525 ---- 10.460B 9.629A 9.629A 10.369 +.389 9.980 1550 ---- 10.210B 9.379A 9.379A 10.119 +.389 9.730 1 1575 ---- 9.959B 9.129A 9.129A 9.869 +.389 9.480 1600 ---- 9.709B 8.879A 8.879A 9.619 +.389 9.230 1625 ---- 9.459B 8.629A 8.629A 9.369 +.389 8.980 1650 ---- 9.209B 8.379A 8.379A 9.119 +.389 8.730 1 1675 ---- 8.959B 8.129A 8.129A 8.869 +.389 8.480 1 1700 ---- 8.710B 7.879A 7.879A 8.619 +.389 8.230 1725 ---- 8.460B 7.629A 7.629A 8.369 +.389 7.980 1750 ---- 8.213B 7.380A 7.380A 8.119 +.389 7.730 1775 ---- 7.960B 7.130A 7.130A 7.869 +.389 7.480 1800 ---- 7.711B 6.880A 6.880A 7.619 +.389 7.230 20 1825 ---- 7.463B 6.630A 6.630A 7.369 +.389 6.980 1 1850 ---- 7.211B 6.381A 6.381A 7.119 +.388 6.731 1 1875 ---- 6.961B 6.132A 6.132A 6.870 +.389 6.481 4 1900 ---- 6.714B 5.884A 5.884A 6.620 +.387 6.233 1 1925 ---- 6.462B 5.637A 5.637A 6.372 +.387 5.985 1 1950 ---- 6.214B 5.391A 5.391A 6.124 +.386 5.738 1 1975 ---- 5.971B 5.146A 5.146A 5.877 +.386 5.491 11 2000 ---- 5.725B 4.902A 4.902A 5.630 +.384 5.246 26 2025 ---- 5.477B 4.660A 4.660A 5.385 +.383 5.002 1 2050 ---- 5.233B 4.420A 4.420A 5.141 +.382 4.759 2 2075 ---- 4.991B 4.128A 4.128A 4.899 +.380 4.519 8 2100 ---- 4.776B 3.892A 4.769B 4.659 +.379 4.280 165 2125 ---- 4.511B 3.660A 4.511B 4.420 +.376 4.044 79 2150 ---- 4.312B 3.429A 4.312B 4.184 +.373 3.811 16 2160 ---- 4.180B 3.399A 3.399A 4.091 +.373 3.718 2165 ---- 4.136B 3.354A 3.354A 4.044 +.372 3.672 2170 ---- 4.089B 3.309A 3.309A 3.998 +.372 3.626 2175 ---- 4.078B 3.204A 4.078B 3.951 +.370 3.581 37 2180 ---- 3.993B 3.219A 3.219A 3.905 +.370 3.535 2185 ---- 3.947B 3.174A 3.174A 3.859 +.369 3.490 2190 ---- 3.904B 3.130A 3.130A 3.813 +.369 3.444 2195 ---- 3.857B 3.085A 3.085A 3.767 +.368 3.399 2200 ---- 3.844B 2.983A 3.844B 3.722 +.368 3.354 296 2205 ---- 3.765B 2.996A 2.996A 3.676 +.366 3.310 2210 ---- 3.719B 2.929A 2.929A 3.631 +.366 3.265 2215 ---- 3.673B 2.885A 2.885A 3.586 +.365 3.221 2220 ---- 3.628B 2.842A 2.842A 3.540 +.364 3.176 2225 ---- 3.616B 2.766A 3.616B 3.496 +.364 3.132 9 2230 ---- 3.537B 2.757A 2.757A 3.451 +.363 3.088 2235 ---- 3.491B 2.714A 2.714A 3.406 +.361 3.045 2240 ---- 3.446B 2.671A 2.671A 3.362 +.361 3.001 2245 ---- 3.401B 2.629A 2.629A 3.318 +.360 2.958 2250 ---- 3.392B 2.556A 3.392B 3.274 +.359 2.915 1 25 2255 ---- 3.312B 2.546A 2.546A 3.230 +.358 2.872 2260 ---- 3.268B 2.505A 2.505A 3.186 +.356 2.830 2265 ---- 3.223B 2.480A 2.480A 3.143 +.356 2.787 2270 ---- 3.179B 2.439A 2.439A 3.099 +.354 2.745 2275 ---- 3.172B 2.353A 3.172B 3.056 +.353 2.703 1 83 2280 ---- 3.105B 2.359A 2.359A 3.013 +.352 2.661 2285 ---- 3.065B 2.320A 2.320A 2.971 +.351 2.620 1 2290 ---- 3.020B 2.281A 2.281A 2.928 +.349 2.579 2295 ---- 2.979B 2.242A 2.242A 2.886 +.348 2.538 2300 ---- 2.956B 2.158A 2.956B 2.844 +.346 2.498 8 382 2305 ---- 2.894B 2.165A 2.165A 2.803 +.346 2.457 2310 ---- 2.851B 2.127A 2.127A 2.761 +.344 2.417 6 2315 ---- 2.809B 2.090A 2.090A 2.720 +.342 2.378 2320 ---- 2.767B 2.052A 2.052A 2.679 +.341 2.338 2325 ---- 2.744B 1.971A 1.971A 2.638 +.339 2.299 72 2330 ---- 2.676B 1.979A 1.979A 2.598 +.337 2.261 2335 ---- 2.635B 1.943A 1.943A 2.558 +.336 2.222 2340 ---- 2.594B 1.907A 1.907A 2.518 +.334 2.184 2345 ---- 2.553B 1.872A 1.872A 2.479 +.332 2.147 2350 1.804 2.542B 1.793A 2.480B 2.439 +.330 103 2.109 31 273 2355 ---- 2.473B 1.803A 1.803A 2.400 +.327 2.073 2360 ---- 2.433B 1.769A 1.769A 2.362 +.326 2.036 4 2365 ---- 2.394B 1.735A 1.735A 2.324 +.324 2.000 5 2370 ---- 2.355B 1.702A 1.702A 2.286 +.322 1.964 3 2375 ---- 2.346B 1.625A 1.625A 2.248 +.319 1.929 151 2380 ---- 2.278B 1.599A 1.599A 2.211 +.317 1.894 6 2385 ---- 2.240B 1.567A 1.567A 2.174 +.315 1.859 5 2390 1.608 2.203B 1.537A 2.202B 2.137 +.312 3 1.825 2395 1.546 2.166B 1.506A 1.506A 2.101 +.310 2 1.791 8 2400 ---- 2.156B 1.470A 1.470A 2.065 +.308 1 1.757 1 515 2405 ---- 2.092B 1.444A 1.444A 2.030 +.306 1.724 6 2410 ---- 2.056B 1.416A 1.416A 1.994 +.303 1 1.691 6 2415 ---- 2.020B 1.387A 1.387A 1.960 +.301 1.659 5 2420 ---- 1.984B 1.358A 1.358A 1.925 +.298 1.627 1 2425 ---- 1.977B 1.323A 1.323A 1.891 +.296 1.595 24 75 2430 ---- 1.940B 1.296A 1.296A 1.858 +.294 1.564 3 2435 ---- 1.905B 1.269A 1.269A 1.824 +.291 1.533 3 2440 ---- 1.872B 1.242A 1.242A 1.792 +.289 1.503 7 2445 1.292 1.838B 1.215A 1.835B 1.759 +.287 2 1.472 8 2450 ---- 1.807B 1.189A 1.189A 1.727 +.284 115 1.443 83 86 2455 ---- 1.772B 1.163A 1.163A 1.695 +.281 1.414 3 2460 ---- 1.740B 1.138A 1.138A 1.664 +.279 1.385 2465 1.188 1.708B 1.113A 1.706B 1.633 +.276 2 1.357 3 2470 ---- 1.677B 1.089A 1.089A 1.603 +.274 1.329 3 3 2475 ---- 1.649B 1.065A 1.065A 1.573 +.272 1.301 152 2480 ---- 1.618B 1.040A 1.040A 1.544 +.270 1.274 4 2485 ---- 1.588B 1.018A 1.018A 1.514 +.266 1.248 13 2490 ---- 1.555B .995A .995A 1.486 +.264 1.222 4 2495 1.009 1.528B .973A 1.528B 1.457 +.261 6 1.196 2 2500 1.170 1.497B .951A 1.460B 1.429 +.258 159 1.171 13 1061 2505 .964 1.467B .930A 1.467B 1.402 +.256 6 1.146 3 2510 ---- 1.442B .909A .909A 1.375 +.254 1.121 28 2515 ---- 1.414B .889A .889A 1.348 +.251 1.097 19 2520 1.187 1.386B .868A 1.385B 1.322 +.248 2 1.074 17 2525 ---- 1.358B .848A .848A 1.296 +.246 17 1.050 51 163 2530 1.272 1.331B .829A 1.299B 1.270 +.242 10 1.028 10 20 2535 1.038 1.306B .810A 1.028A 1.245 +.240 6 1.005 1 1 2540 ---- 1.282B .791A .791A 1.221 +.238 .983 22 2545 ---- 1.256B .773A .773A 1.196 +.234 .962 2550 .810 1.231B .755A 1.231B 1.172 +.231 4 .941 75 535 2555 ---- 1.206B .737A .737A 1.149 +.229 .920 4 2560 ---- 1.180B .721A .721A 1.126 +.227 8 .899 12 2565 .909 1.157B .704A .901A 1.103 +.224 5 .879 5 2570 .877 1.135B .686A 1.135B 1.081 +.221 13 .860 4 2575 ---- 1.111B .672A .672A 1.059 +.218 .841 15 53 2580 ---- 1.090B .657A .657A 1.037 +.215 .822 2 21 2585 ---- 1.068B .641A .641A 1.016 +.213 .803 1 2590 ---- 1.046B .626A .626A .995 +.210 .785 19 2595 ---- 1.027B .612A .612A .975 +.207 .768 4 2600 .705 1.003B .595A .911A .955 +.205 144 .750 142 761 2605 .803 .982B .584A .982B .935 +.202 7 .733 2 13 2610 ---- .961B .570A .570A .916 +.199 .717 3 14 2615 ---- .941B .557A .557A .897 +.196 .701 8 2620 .570 .921B .544A .544A .878 +.193 6 .685 3 13 2625 .655 .902B .529A .902B .860 +.191 38 .669 59 207 2630 .859 .883B .519A .883B .842 +.188 5 .654 1 31 2635 .756 .864B .507A .753A .824 +.185 5 .639 31 2650 .701 .811B .471A .811B .774 +.177 153 .597 130 286 2675 .610 .729B .419A .729B .696 +.163 34 .533 1 227 2700 .367 .655B .367 .642B .625 +.149 70 .476 87 1128 2725 .581 .589B .334A .538A .562 +.136 8 .426 68 241 2750 .349 .530B .300 .530B .506 +.125 32 .381 21 328 2775 .269 .475B .269 .475B .455 +.113 4 .342 6 48 2800 .307 .429B .242 .429B .410 +.102 113 .308 187 1284 2825 .223 .387B .219A .387B .370 +.093 17 .277 6 114 2850 .200 .348B .198A .345B .334 +.083 40 .251 18 321 2875 .178 .315B .177A .183A .302 +.075 17 .227 58 2900 .285 .285 .161A .284 .274 +.068 53 .206 49 337 2925 ---- .259B .149A .149A .249 +.062 5 .187 7 123 2950 .233 .235B .136A .235B .227 +.057 2 .170 5 81 2975 .213 .214B .122A .203A .207 +.052 1 .155 49 3000 .116 .200 .111 .184A .190 +.048 116 .142 133 2710 3025 .148 .179B .105A .146A .174 +.044 3 .130 9 34 3050 .164 .164 .097A .156A .160 +.041 12 .119 5 44 3075 ---- .151B .089A .089A .147 +.037 1 .110 11 3100 ---- .138B .084A .084A .136 +.035 3 .101 49 3125 ---- .127B .078A .078A .126 +.032 .094 1 130 3150 ---- .118B .073A .073A .117 +.030 .087 1 117 3175 ---- .109B .069A .069A .109 +.028 .081 10 3200 .067 .103 .064A .100A .102 +.026 10 .076 2 281 3225 .081 .094B .061A .094B .095 +.024 1 .071 1 8 3250 .076 .093 .059A .091A .089 +.022 2 .067 1 61 3275 .073 .082B .056A .082B .084 +.021 1 .063 2 7 3300 .060 .078B .052A .077B .079 +.020 25 .059 101 318 3325 ---- .073B .051A .051A .075 +.019 .056 2 2 3350 .051 .068B .048A .068B .071 +.017 14 .054 3 16 3375 ---- .065B .046A .046A .067 +.016 .051 14 15 3400 .046 .061B .044A .044A .063 +.014 1 .049 1 96 3425 ---- .058B .043A .043A .060 +.013 .047 2 3450 ---- .055B .041A .041A .057 +.012 4 .045 1 33 3475 ---- .052B .040A .040A .055 +.012 .043 1 3500 .055 .055 .038A .050B .052 +.010 102 .042 182 2465 3525 ---- .048B .037A .037A .050 +.010 .040 9 3550 ---- .046B .036A .036A .048 +.009 .039 1 3575 ---- .041B .034A .034A .046 +.009 .037 5 3600 ---- .040B .033A .033A .044 +.008 .036 17 3625 ---- .038B .032A .032A .042 +.007 .035 1 3650 .023 .036B .023 .036B .041 +.008 2 .033 15 3675 ---- .035B .030A .030A .039 +.007 .032 3700 ---- .033B .030A .030A .038 +.007 .031 5 27 3725 ---- .032B .029A .029A .037 +.007 .030 2 3750 ---- .031B .028A .028A .035 +.006 .029 12 3775 ---- .030B .027A .027A .034 +.006 .028 4 3800 ---- .029B .026A .026A .033 +.006 .027 359 3825 ---- .028B ---- .028B .032 +.006 .026 3850 ---- .027B ---- .027B .031 +.006 .025 2 3875 ---- .026B ---- .026B .030 +.005 .025 3900 ---- .025B ---- .025B .029 +.005 .024 1 225 3925 ---- .024B ---- .024B .028 +.005 .023 3950 ---- .023B ---- .023B .028 +.006 .022 7 3975 ---- ---- ---- ---- .027 +.005 .022 5 4000 .019 .022B .019 .022B .026 +.005 7 .021 15 4174 4025 ---- ---- ---- ---- .025 +.004 .021 10 4050 ---- ---- ---- ---- .025 +.005 .020 23 4075 ---- ---- ---- ---- .024 +.004 .020 3 4500 ---- ---- ---- ---- .016 +.003 .013 7 118 5000 ---- ---- ---- ---- .011 +.002 .009 466 6000 .009 .009 .009 .009 .007 +.002 1 .005 81 7000 ---- ---- ---- ---- .004 UNCH .004 117 725 ---- 18.458B 17.628A 17.628A 18.369 +.389 17.980 750 ---- 18.208B 17.378A 17.378A 18.119 +.389 17.730 775 ---- 17.958B 17.128A 17.128A 17.869 +.389 17.480 800 ---- 17.709B 16.878A 16.878A 17.619 +.389 17.230 8000 ---- ---- ---- ---- .003 UNCH .003 2 15 825 ---- 17.458B 16.628A 16.628A 17.369 +.389 16.980 850 ---- 17.208B 16.378A 16.378A 17.119 +.389 16.730 875 ---- 16.959B 16.128A 16.128A 16.869 +.389 16.480 900 ---- 16.708B 15.878A 15.878A 16.619 +.389 16.230 9000 ---- ---- ---- ---- .003 UNCH .003 100 925 ---- 16.459B 15.628A 15.628A 16.369 +.389 15.980 950 ---- 16.209B 15.378A 15.378A 16.119 +.389 15.730 975 ---- 15.959B 15.128A 15.128A 15.869 +.389 15.480 SO AUG23 Silver Option CALL 1050 ---- 15.263B 14.760A 14.760A 15.330 +.386 14.944 1075 ---- 15.016B 14.508A 14.508A 15.080 +.386 14.694 1100 ---- 14.768B 14.256A 14.256A 14.830 +.386 14.444 1125 ---- 14.521B 14.003A 14.003A 14.580 +.386 14.194 1150 ---- 14.273B 13.751A 13.751A 14.330 +.386 13.944 1175 ---- 14.025B 13.499A 13.499A 14.080 +.386 13.694 1200 ---- 13.778B 13.246A 13.246A 13.830 +.386 13.444 1225 ---- 13.530B 12.994A 12.994A 13.580 +.386 13.194 1250 ---- 13.283B 12.742A 12.742A 13.330 +.386 12.944 1275 ---- 13.035B 12.489A 12.489A 13.080 +.386 12.694 1300 ---- 12.787B 12.237A 12.237A 12.830 +.386 12.444 1325 ---- 12.540B 11.985A 11.985A 12.580 +.386 12.194 1350 ---- 12.292B 11.733A 11.733A 12.330 +.386 11.944 1375 ---- 12.045B 11.480A 11.480A 12.080 +.386 11.694 1400 ---- 11.797B 11.228A 11.228A 11.830 +.386 11.444 1425 ---- 11.550B 10.976A 10.976A 11.580 +.386 11.194 1450 ---- 11.302B 10.723A 10.723A 11.330 +.386 10.944 1475 ---- 11.054B 10.471A 10.471A 11.080 +.386 10.694 1500 ---- 10.807B 10.219A 10.219A 10.830 +.386 10.444 1525 ---- 10.559B 9.967A 9.967A 10.580 +.386 10.194 1550 ---- 10.312B 9.714A 9.714A 10.330 +.386 9.944 1575 ---- 10.064B 9.462A 9.462A 10.080 +.386 9.694 1600 ---- 9.817B 9.210A 9.210A 9.830 +.386 9.444 1625 ---- 9.569B 8.957A 8.957A 9.580 +.386 9.194 1650 ---- 9.321B 8.705A 8.705A 9.330 +.386 8.944 1675 ---- 9.056B 8.453A 8.453A 9.080 +.386 8.694 1700 ---- 8.827B 8.200A 8.200A 8.830 +.386 8.444 1725 ---- 8.579B 7.948A 7.948A 8.580 +.386 8.194 1750 ---- 8.314B 7.697A 7.697A 8.330 +.386 7.944 1775 ---- 8.085B 7.445A 7.445A 8.080 +.386 7.694 1800 ---- 7.820B 7.194A 7.194A 7.831 +.386 7.445 1825 ---- 7.573B 6.945A 6.945A 7.582 +.385 7.197 1850 ---- 7.329B 6.696A 6.696A 7.334 +.385 6.949 1875 ---- 7.084B 6.448A 6.448A 7.086 +.383 6.703 1900 ---- 6.840B 6.202A 6.202A 6.840 +.382 6.458 1925 ---- 6.598B 5.957A 5.957A 6.595 +.382 6.213 1950 ---- 6.357B 5.713A 5.713A 6.351 +.381 5.970 1975 ---- 6.116B 5.471A 5.471A 6.108 +.379 5.729 2000 ---- 5.878B 5.102A 5.102A 5.867 +.378 5.489 17 2025 ---- 5.641B 4.866A 5.507B 5.628 +.377 5.251 2 2050 ---- 5.520B 4.632A 5.520B 5.390 +.375 5.015 5 2075 ---- 5.281B 4.400A 5.281B 5.155 +.374 4.781 2 2100 ---- 5.046B 4.171A 5.046B 4.921 +.371 4.550 1 2125 ---- 4.816B 3.947A 4.816B 4.691 +.369 4.322 3 2150 ---- 4.586B 3.726A 4.586B 4.463 +.367 4.096 3 2175 ---- 4.359B 3.508A 4.359B 4.238 +.363 3.875 3 2200 ---- 4.135B 3.296A 4.135B 4.017 +.360 3.657 15 29 2225 ---- 3.916B 3.089A 3.916B 3.800 +.356 3.444 4 2250 ---- 3.700B 2.888A 3.700B 3.587 +.351 3.236 5 2275 ---- 3.490B 2.695A 3.490B 3.379 +.346 3.033 2 2300 ---- 3.281B 2.506A 3.281B 3.177 +.340 2.837 3 54 2325 ---- 3.084B 2.328A 2.328A 2.980 +.332 2.648 1 2350 ---- 2.890B 2.156A 2.156A 2.790 +.324 2.466 6 2375 ---- 2.703B 1.993A 1.993A 2.607 +.315 2.292 3 2400 ---- 2.521B 1.840A 1.840A 2.431 +.305 2.126 8 2425 ---- 2.350B 1.697A 1.697A 2.264 +.296 1.968 7 2450 ---- 2.185B 1.561A 1.561A 2.105 +.285 1.820 200 2475 ---- 2.030B 1.435A 1.435A 1.955 +.275 1.680 2500 ---- 1.883B 1.317A 1.317A 1.814 +.265 1.549 402 2525 ---- 1.744B 1.209A 1.209A 1.681 +.254 1.427 10 2550 ---- 1.615B 1.109A 1.109A 1.557 +.244 1.313 107 2575 ---- 1.495B 1.016A 1.016A 1.440 +.232 1.208 1 100 2600 ---- 1.381B .931A .931A 1.332 +.221 36 1.111 33 130 2625 ---- 1.275B .853A .853A 1.231 +.210 1.021 4 2650 ---- 1.177B .782A .782A 1.137 +.199 .938 47 45 2675 .735 1.087B .717A 1.087B 1.050 +.187 9 .863 4 2700 ---- 1.003B .658A .658A .969 +.176 .793 176 2725 ---- .926B .603A .603A .895 +.165 .730 47 2750 ---- .854B .554A .554A .827 +.155 .672 6 130 2775 .785 .790B .510A .738A .764 +.145 6 .619 6 37 2800 .725 .730B .470A .684A .707 +.136 6 .571 53 251 2825 .671 .675B .434A .632A .654 +.127 6 .527 16 2850 ---- .624B .401A .401A .606 +.118 .488 22 2875 ---- .578B .371A .371A .562 +.111 .451 24 2900 ---- .537B .343A .343A .522 +.104 86 .418 7 2925 ---- .497B .318A .318A .485 +.097 .388 61 2950 ---- .462B .295A .295A .451 +.091 .360 141 2975 ---- .430B .274A .274A .419 +.084 .335 44 3000 ---- .400B .255A .255A .390 +.079 411 .311 18 1007 3025 ---- .372B .238A .238A .364 +.074 .290 1 1 3050 ---- .347B .222A .222A .340 +.070 .270 1 4 3075 ---- .324B .207A .207A .317 +.065 .252 3 3100 ---- .302B .194A .194A .296 +.061 86 .235 15 3125 .271 .282B .182A .282B .277 +.057 1 .220 5 3150 ---- .263B .170A .170A .260 +.054 .206 6 3175 ---- .247B .160A .160A .243 +.050 .193 3200 ---- .232B .150A .150A .228 +.047 405 .181 1 32 3225 ---- .217B .141A .141A .215 +.045 .170 2 3250 .173 .204B .133A .204B .202 +.042 9 .160 9 3275 ---- .192B .126A .126A .190 +.040 .150 4 3300 ---- .180B .119A .119A .179 +.037 .142 502 3325 ---- .170B .113A .113A .169 +.035 .134 1 3350 ---- .160B .107A .107A .160 +.034 .126 3375 ---- .151B .101A .101A .151 +.031 .120 1 2 3400 ---- .143B .096A .096A .143 +.030 .113 1 1 3425 ---- .135B .092A .092A .135 +.028 .107 1 3450 ---- .128B .088A .088A .129 +.027 .102 20 3475 ---- .122B .084A .084A .122 +.025 .097 3500 ---- .115B .080A .080A .116 +.024 .092 1205 3525 ---- .109B .077A .077A .110 +.022 .088 3550 ---- .104B .074A .074A .105 +.021 .084 506 3575 ---- .099B .071A .071A .100 +.020 .080 1 3600 ---- .095B .068A .068A .096 +.020 .076 3 13 3625 ---- .090B .065A .065A .092 +.019 .073 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.830 +.386 15.444 10000 ---- ---- ---- ---- .007 +.002 .005 41 1025 ---- ---- ---- ---- 15.580 +.386 15.194 1050 ---- ---- ---- ---- 15.330 +.386 14.944 1075 ---- ---- ---- ---- 15.080 +.386 14.694 1100 ---- ---- ---- ---- 14.830 +.386 14.444 1125 ---- ---- ---- ---- 14.580 +.386 14.194 1150 ---- ---- ---- ---- 14.330 +.386 13.944 1175 ---- ---- ---- ---- 14.080 +.386 13.694 1200 ---- ---- ---- ---- 13.830 +.386 13.444 1225 ---- ---- ---- ---- 13.580 +.386 13.194 1250 ---- ---- ---- ---- 13.330 +.386 12.944 1275 ---- ---- ---- ---- 13.080 +.386 12.694 1300 ---- ---- ---- ---- 12.830 +.386 12.444 1325 ---- ---- ---- ---- 12.580 +.386 12.194 1350 ---- ---- ---- ---- 12.330 +.386 11.944 1375 ---- ---- ---- ---- 12.080 +.386 11.694 1400 ---- ---- ---- ---- 11.830 +.386 11.444 1425 ---- ---- ---- ---- 11.580 +.386 11.194 1450 ---- ---- ---- ---- 11.330 +.386 10.944 1475 ---- ---- ---- ---- 11.080 +.386 10.694 1500 ---- ---- ---- ---- 10.830 +.386 10.444 1525 ---- ---- ---- ---- 10.580 +.386 10.194 1550 ---- ---- ---- ---- 10.330 +.386 9.944 1575 ---- ---- ---- ---- 10.080 +.386 9.694 1600 ---- ---- ---- ---- 9.830 +.386 9.444 1625 ---- ---- ---- ---- 9.580 +.386 9.194 1650 ---- ---- ---- ---- 9.330 +.386 8.944 16 1675 ---- ---- ---- ---- 9.080 +.386 8.694 1700 ---- ---- ---- ---- 8.830 +.386 8.444 1 1725 ---- ---- ---- ---- 8.581 +.386 8.195 2 1750 ---- ---- ---- ---- 8.332 +.385 7.947 1 1775 ---- ---- ---- ---- 8.084 +.384 7.700 1800 ---- ---- ---- ---- 7.838 +.383 5 7.455 31 1825 ---- ---- ---- ---- 7.593 +.383 7.210 1850 ---- ---- ---- ---- 7.348 +.381 6.967 1875 ---- ---- ---- ---- 7.106 +.381 6.725 1900 ---- ---- ---- ---- 6.864 +.380 6.484 4 1925 ---- ---- 5.859A 5.859A 6.624 +.378 6.246 1950 ---- 6.432B 5.624A 6.431B 6.386 +.377 6.009 1975 ---- 6.280B 5.391A 6.280B 6.150 +.376 5.774 1 2000 ---- 6.046B 5.160A 6.046B 5.916 +.375 5.541 2 2025 ---- 5.810B 4.932A 5.810B 5.684 +.373 5.311 2050 ---- 5.580B 4.705A 5.580B 5.454 +.371 5.083 2075 ---- 5.350B 4.484A 5.350B 5.227 +.369 4.858 2100 ---- 5.125B 4.265A 5.125B 5.002 +.367 4.635 105 2125 ---- 4.901B 4.050A 4.901B 4.780 +.363 4.417 1 2150 ---- 4.680B 3.840A 4.680B 4.562 +.361 4.201 190 2175 ---- 4.464B 3.632A 4.464B 4.348 +.358 3.990 2200 ---- 4.248B 3.431A 4.248B 4.137 +.353 3.784 300 2225 ---- 4.042B 3.238A 4.040B 3.931 +.349 3.582 1 2250 ---- 3.835B 3.049A 3.049A 3.729 +.343 3.386 143 2275 ---- 3.637B 2.864A 2.864A 3.533 +.338 3.195 129 2300 ---- 3.444B 2.689A 2.689A 3.342 +.331 3.011 110 2325 ---- 3.256B 2.521A 2.521A 3.158 +.325 2.833 3 2350 2.417 3.073B 2.362A 3.072B 2.980 +.317 2 2.663 106 2375 ---- 2.898B 2.209A 2.209A 2.808 +.308 2.500 26 2400 ---- 2.730B 2.064A 2.064A 2.644 +.300 2.344 247 2425 ---- 2.569B 1.929A 1.929A 2.487 +.290 2.197 4 2450 ---- 2.413B 1.800A 1.800A 2.337 +.280 2.057 266 2475 ---- 2.268B 1.679A 1.679A 2.194 +.269 1.925 216 2500 ---- 2.128B 1.566A 1.566A 2.059 +.259 1.800 727 2525 ---- 1.998B 1.460A 1.460A 1.932 +.249 1.683 7 2550 ---- 1.872B 1.360A 1.360A 1.812 +.240 1.572 191 2575 ---- 1.757B 1.267A 1.267A 1.699 +.230 1.469 2600 1.495 1.645B 1.181A 1.615B 1.592 +.220 24 1.372 27 331 2625 ---- 1.543B 1.102A 1.102A 1.492 +.211 1.281 19 2650 ---- 1.446B 1.027A 1.027A 1.399 +.202 2 1.197 57 2675 ---- 1.355B .958A .958A 1.312 +.193 1.119 22 2700 ---- 1.270B .894A .894A 1.230 +.184 24 1.046 19 568 2725 ---- 1.191B .835A .835A 1.154 +.175 .979 10 2750 ---- 1.118B .780A .780A 1.083 +.167 .916 155 810 2775 .809 1.049B .728A .801A 1.017 +.159 1 .858 51 2800 ---- .985B .681A .681A .955 +.151 1 .804 2 728 2825 ---- .925B .638A .638A .898 +.144 .754 6 6 2850 ---- .869B .598A .598A .845 +.138 .707 605 2875 .809 .817B .561A .817B .795 +.131 6 .664 50 2900 .744 .768B .527A .726A .748 +.124 15 .624 122 2925 ---- .723B .496A .496A .705 +.119 .586 4 2950 ---- .680B .466A .466A .664 +.113 .551 70 2975 ---- .641B .439A .439A .626 +.107 .519 14 3000 ---- .605B .414A .414A .591 +.101 41 .490 205 3491 3025 ---- .571B .390A .390A .558 +.096 .462 20 3050 ---- .540B .369A .369A .528 +.091 .437 13 3075 ---- .510B .348A .348A .499 +.086 .413 4 3100 ---- .483B .329A .329A .472 +.081 .391 106 3125 ---- .457B .311A .311A .447 +.077 .370 3150 ---- .433B .294A .294A .423 +.072 .351 10 3175 ---- .409B .279A .279A .401 +.069 .332 3 3200 ---- .388B .264A .264A .381 +.066 .315 641 3225 ---- .368B .250A .250A .361 +.062 .299 36 3250 ---- .349B .238A .238A .343 +.060 .283 155 851 3275 ---- .332B .226A .226A .326 +.057 .269 1 3300 ---- .315B .215A .215A .310 +.055 .255 15 342 3325 .291 .299B .204A .299B .295 +.053 11 .242 27 27 3350 ---- .285B .194A .194A .281 +.051 .230 6 3375 ---- .271B .185A .185A .267 +.048 .219 16 16 3400 ---- .258B .176A .176A .255 +.047 .208 518 3425 ---- .245B .168A .168A .243 +.045 .198 1 3450 ---- .234B .160A .160A .232 +.043 .189 9 3475 ---- .223B .153A .153A .221 +.041 .180 1 3500 ---- .213B .146A .146A .211 +.039 17 .172 6 1399 3525 ---- .203B .140A .140A .202 +.038 .164 13 3550 ---- .194B .134A .134A .193 +.036 .157 22 25 3575 .179 .185B .128A .185B .185 +.035 1 .150 2 3600 .173 .177B .123A .175 .177 +.034 15 .143 122 3625 ---- .169B .118A .118A .170 +.033 2 .137 3 4000 ---- .093B .072A .072A .095 +.017 17 .078 1847 4500 ---- .051B ---- .051B .052 +.007 .045 127 5000 ---- .032B ---- .032B .033 +.002 .031 71 6000 ---- ---- ---- ---- .017 -.001 .018 74 7000 ---- ---- ---- ---- .011 -.001 .012 2 50 8000 ---- ---- ---- ---- .009 UNCH .009 10 825 ---- ---- ---- ---- 17.580 +.386 17.194 850 ---- ---- ---- ---- 17.330 +.386 16.944 875 ---- ---- ---- ---- 17.080 +.386 16.694 900 ---- ---- ---- ---- 16.830 +.386 16.444 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.580 +.386 16.194 950 ---- ---- ---- ---- 16.330 +.386 15.944 975 ---- ---- ---- ---- 16.080 +.386 15.694 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.152 +.388 11.764 1425 ---- ---- ---- ---- 11.902 +.388 11.514 1450 ---- ---- ---- ---- 11.652 +.388 11.264 1475 ---- ---- ---- ---- 11.402 +.388 11.014 1500 ---- ---- ---- ---- 11.152 +.388 10.764 1525 ---- ---- ---- ---- 10.902 +.388 10.514 1550 ---- ---- ---- ---- 10.652 +.388 10.264 1575 ---- ---- ---- ---- 10.402 +.388 10.014 1600 ---- ---- ---- ---- 10.152 +.388 9.764 1625 ---- ---- ---- ---- 9.902 +.388 9.514 1650 ---- ---- ---- ---- 9.652 +.388 9.264 1675 ---- ---- ---- ---- 9.402 +.387 9.015 1700 ---- ---- ---- ---- 9.153 +.387 8.766 1725 ---- ---- ---- ---- 8.905 +.386 8.519 1750 ---- ---- ---- ---- 8.659 +.386 8.273 1775 ---- ---- ---- ---- 8.413 +.385 8.028 1800 ---- ---- ---- ---- 8.169 +.384 7.785 1825 ---- ---- ---- ---- 7.926 +.384 7.542 1850 ---- ---- ---- ---- 7.685 +.383 7.302 1875 ---- ---- 6.690A 6.690A 7.445 +.382 7.063 1900 ---- 6.890B 6.450A 6.882B 7.206 +.381 6.825 1925 ---- 7.098B 6.215A 7.098B 6.969 +.379 6.590 1950 ---- 6.864B 5.983A 6.864B 6.734 +.378 6.356 1975 ---- 6.630B 5.754A 6.630B 6.501 +.376 6.125 2000 ---- 6.396B 5.527A 6.396B 6.270 +.374 5.896 2025 ---- 6.168B 5.304A 6.168B 6.042 +.373 5.669 2050 ---- 5.941B 5.082A 5.940B 5.816 +.370 5.446 2075 ---- 5.716B 4.865A 5.714B 5.593 +.368 5.225 2100 ---- 5.492B 4.649A 5.491B 5.372 +.365 5.007 2125 ---- 5.274B 4.440A 5.274B 5.155 +.362 4.793 2150 ---- 5.059B 4.234A 5.057B 4.941 +.358 4.583 2175 ---- 4.847B 4.032A 4.847B 4.732 +.356 4.376 2200 ---- 4.636B 3.833A 4.636B 4.526 +.352 4.174 4 2225 ---- 4.432B 3.641A 4.432B 4.324 +.347 3.977 2250 ---- 4.235B 3.455A 4.235B 4.127 +.343 3.784 2275 ---- 4.039B 3.275A 3.275A 3.935 +.338 3.597 2300 ---- 3.846B 3.101A 3.101A 3.748 +.333 3.415 2325 ---- 3.662B 2.934A 2.934A 3.566 +.327 3.239 2350 ---- 3.482B 2.775A 2.775A 3.390 +.320 3.070 2375 ---- 3.311B 2.620A 2.620A 3.220 +.313 2.907 2400 ---- 3.141B 2.472A 2.472A 3.055 +.304 2.751 2425 ---- 2.980B 2.333A 2.333A 2.897 +.296 2.601 2450 ---- 2.825B 2.200A 2.200A 2.746 +.288 2.458 2475 ---- 2.677B 2.073A 2.073A 2.601 +.279 2.322 2500 ---- 2.536B 1.953A 1.953A 2.464 +.271 2.193 1 2525 ---- 2.400B 1.840A 1.840A 2.332 +.261 2.071 2550 ---- 2.272B 1.734A 1.734A 2.208 +.253 1.955 2575 ---- 2.151B 1.633A 1.633A 2.089 +.244 1.845 10 2600 ---- 2.033B 1.540A 1.540A 1.977 +.236 1.741 2 77 2625 ---- 1.923B 1.451A 1.451A 1.871 +.228 1.643 2650 ---- 1.820B 1.367A 1.367A 1.770 +.219 1.551 300 2675 ---- 1.721B 1.288A 1.288A 1.674 +.210 1.464 2700 ---- 1.627B 1.215A 1.215A 1.584 +.201 1.383 1 49 2725 ---- 1.540B 1.146A 1.146A 1.499 +.193 1.306 1 2750 ---- 1.456B 1.081A 1.081A 1.419 +.185 1.234 2775 ---- 1.378B 1.021A 1.021A 1.344 +.177 1.167 1 2800 ---- 1.305B .965A .965A 1.273 +.170 1.103 6 2825 ---- 1.235B .912A .912A 1.206 +.162 1.044 2850 ---- 1.171B .862A .862A 1.143 +.155 .988 2875 ---- 1.109B .813A .813A 1.084 +.148 .936 2900 ---- 1.052B .770A .770A 1.029 +.143 .886 2 2925 ---- .998B .729A .729A .977 +.137 .840 1 2950 ---- .947B .692A .692A .928 +.131 .797 18 2975 ---- .901B .656A .656A .882 +.125 .757 3000 ---- .857B .623A .623A .839 +.120 .719 79 3025 ---- .815B .593A .593A .798 +.115 .683 3050 ---- .776B .563A .563A .760 +.110 .650 3075 ---- .738B .536A .536A .724 +.106 .618 3100 ---- .703B .511A .511A .690 +.101 .589 50 3125 ---- .670B .487A .487A .658 +.097 .561 3150 ---- .639B .464A .464A .628 +.093 .535 3175 ---- .610B .443A .443A .599 +.089 .510 7 3200 ---- .583B .422A .422A .572 +.085 .487 12 3225 ---- .557B .403A .403A .547 +.082 .465 3250 ---- .532B .385A .385A .523 +.079 .444 3275 ---- .509B .368A .368A .500 +.075 .425 1 3300 ---- .487B .352A .352A .479 +.073 .406 3325 ---- .466B .337A .337A .459 +.071 .388 2 3350 ---- .446B .323A .323A .440 +.068 .372 3375 ---- .428B .309A .309A .422 +.066 .356 3400 ---- .410B .297A .297A .405 +.064 .341 10 3425 ---- .393B .285A .285A .389 +.062 .327 3450 ---- .377B .273A .273A .373 +.059 .314 3475 ---- .362B .262A .262A .358 +.057 .301 3500 ---- .347B .251A .251A .344 +.055 .289 127 3525 ---- .333B .241A .241A .331 +.053 .278 3550 ---- .320B .232A .232A .318 +.051 .267 21 21 3575 ---- .308B .223A .223A .305 +.048 .257 3600 ---- .296B .215A .215A .294 +.047 .247 43 3625 ---- .284B .206A .206A .283 +.045 .238 3650 .198 .273B .198 .273B .272 +.043 1 .229 3675 ---- .263B .191A .191A .262 +.041 .221 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.652 +.388 10.264 1575 ---- ---- ---- ---- 10.402 +.388 10.014 1600 ---- ---- ---- ---- 10.152 +.388 9.764 1625 ---- ---- ---- ---- 9.902 +.388 9.514 1650 ---- ---- ---- ---- 9.653 +.387 9.266 1675 ---- ---- ---- ---- 9.405 +.387 9.018 1700 ---- ---- ---- ---- 9.158 +.386 8.772 1725 ---- ---- ---- ---- 8.913 +.385 8.528 1750 ---- ---- ---- ---- 8.670 +.386 8.284 1775 ---- ---- ---- ---- 8.428 +.386 8.042 1800 ---- ---- ---- ---- 8.187 +.385 7.802 1825 ---- ---- 7.192A 7.192A 7.948 +.384 7.564 1850 ---- 7.618B 6.957A 7.617B 7.710 +.383 7.327 1875 ---- 7.600B 6.724A 7.600B 7.475 +.382 7.093 1900 ---- 7.364B 6.492A 7.364B 7.241 +.380 6.861 1925 ---- 7.130B 6.263A 7.129B 7.009 +.378 6.631 1950 ---- 6.899B 6.037A 6.899B 6.779 +.376 6.403 1975 ---- 6.672B 5.813A 6.672B 6.551 +.373 6.178 2000 ---- 6.443B 5.592A 6.442B 6.326 +.371 5.955 2025 ---- 6.219B 5.374A 6.218B 6.104 +.369 5.735 2050 ---- 6.000B 5.160A 6.000B 5.884 +.367 5.517 2075 ---- 5.778B 4.949A 4.949A 5.667 +.364 5.303 2100 ---- 5.565B 4.742A 4.742A 5.454 +.362 5.092 2125 ---- 5.350B 4.539A 4.539A 5.244 +.359 4.885 2150 ---- 5.142B 4.341A 4.341A 5.037 +.356 4.681 2175 ---- 4.937B 4.147A 4.147A 4.834 +.352 4.482 2200 ---- 4.735B 3.958A 3.958A 4.636 +.349 4.287 2225 ---- 4.539B 3.774A 3.774A 4.441 +.343 4.098 2250 ---- 4.347B 3.595A 3.595A 4.252 +.339 3.913 2275 ---- 4.160B 3.423A 3.423A 4.067 +.333 3.734 2300 ---- 3.979B 3.256A 3.256A 3.887 +.327 3.560 2325 ---- 3.800B 3.096A 3.096A 3.712 +.321 3.391 2350 ---- 3.627B 2.942A 2.942A 3.543 +.314 3.229 3 2375 ---- 3.460B 2.795A 2.795A 3.380 +.308 3.072 2400 ---- 3.300B 2.654A 2.654A 3.223 +.301 2.922 2425 ---- 3.145B 2.519A 2.519A 3.072 +.293 2.779 2 2450 ---- 2.997B 2.391A 2.391A 2.927 +.286 2.641 2475 ---- 2.855B 2.269A 2.269A 2.788 +.277 2.511 2500 ---- 2.718B 2.153A 2.153A 2.656 +.270 2.386 1 2525 ---- 2.588B 2.043A 2.043A 2.529 +.262 2.267 2550 ---- 2.464B 1.939A 1.939A 2.408 +.254 2.154 2575 ---- 2.344B 1.840A 1.840A 2.293 +.246 2.047 2600 ---- 2.233B 1.746A 1.746A 2.183 +.238 1.945 2625 ---- 2.125B 1.657A 1.657A 2.079 +.230 1.849 2650 ---- 2.022B 1.574A 1.574A 1.979 +.221 1.758 2675 ---- 1.925B 1.494A 1.494A 1.884 +.213 1.671 2700 ---- 1.833B 1.420A 1.420A 1.794 +.205 1.589 2725 ---- 1.745B 1.349A 1.349A 1.709 +.198 1.511 2750 ---- 1.661B 1.283A 1.283A 1.628 +.190 1.438 2775 ---- 1.582B 1.220A 1.220A 1.551 +.182 1.369 2800 ---- 1.508B 1.161A 1.161A 1.479 +.175 1.304 2825 ---- 1.437B 1.105A 1.105A 1.410 +.168 1.242 2850 ---- 1.370B 1.052A 1.052A 1.345 +.162 1.183 2875 ---- 1.306B 1.003A 1.003A 1.284 +.156 1.128 2900 ---- 1.247B .956A .956A 1.226 +.150 1.076 2925 ---- 1.190B .909A .909A 1.172 +.145 1.027 2950 ---- 1.136B .868A .868A 1.120 +.139 .981 2975 ---- 1.086B .829A .829A 1.071 +.134 .937 3000 ---- 1.038B .792A .792A 1.024 +.129 .895 3025 ---- .993B .757A .757A .981 +.125 .856 3050 ---- .954B .725A .725A .939 +.120 .819 3075 ---- .913B .694A .694A .900 +.116 .784 3100 ---- .875B .664A .664A .862 +.112 .750 3125 ---- .838B .637A .637A .827 +.108 .719 3150 ---- .804B .611A .611A .793 +.104 .689 3175 ---- .771B .586A .586A .761 +.100 .661 3200 ---- .740B .562A .562A .731 +.097 .634 3225 ---- .711B .540A .540A .702 +.093 .609 3250 ---- .683B .519A .519A .675 +.090 .585 3275 ---- .656B .499A .499A .649 +.087 .562 3300 ---- .631B .480A .480A .625 +.085 .540 3325 ---- .607B .461A .461A .601 +.081 .520 3350 ---- .584B .444A .444A .579 +.079 .500 3375 ---- .563B .427A .427A .558 +.076 .482 3400 ---- .542B .412A .412A .538 +.074 .464 3425 ---- .522B .397A .397A .519 +.071 .448 3450 ---- .503B .382A .382A .501 +.069 .432 3475 ---- .485B .369A .369A .483 +.066 .417 3500 ---- .468B .355A .355A .467 +.065 .402 3525 ---- .452B .343A .343A .451 +.062 .389 3550 ---- .436B .331A .331A .436 +.060 .376 3575 ---- .421B .320A .320A .422 +.059 .363 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.152 +.388 15.764 10000 ---- ---- ---- ---- .021 +.003 .018 61 1025 ---- ---- ---- ---- 15.902 +.388 15.514 1050 ---- ---- ---- ---- 15.652 +.388 15.264 1075 ---- ---- ---- ---- 15.402 +.388 15.014 1100 ---- ---- ---- ---- 15.152 +.388 14.764 1125 ---- ---- ---- ---- 14.902 +.388 14.514 1150 ---- ---- ---- ---- 14.652 +.388 14.264 1175 ---- ---- ---- ---- 14.402 +.388 14.014 1200 ---- ---- ---- ---- 14.152 +.388 13.764 1225 ---- ---- ---- ---- 13.902 +.388 13.514 1250 ---- ---- ---- ---- 13.652 +.388 13.264 1275 ---- ---- ---- ---- 13.402 +.388 13.014 1300 ---- ---- ---- ---- 13.152 +.388 12.764 1325 ---- ---- ---- ---- 12.902 +.388 12.514 1350 ---- ---- ---- ---- 12.652 +.388 12.264 1375 ---- ---- ---- ---- 12.402 +.388 12.014 1400 ---- ---- ---- ---- 12.152 +.388 11.764 1425 ---- ---- ---- ---- 11.902 +.388 11.514 1450 ---- ---- ---- ---- 11.652 +.388 11.264 1475 ---- ---- ---- ---- 11.402 +.388 11.014 1500 ---- ---- ---- ---- 11.152 +.388 10.764 4 1525 ---- ---- ---- ---- 10.902 +.388 10.514 1550 ---- ---- ---- ---- 10.652 +.388 10.264 1575 ---- ---- ---- ---- 10.402 +.388 10.014 1600 ---- ---- ---- ---- 10.153 +.388 9.765 1625 ---- ---- ---- ---- 9.904 +.386 9.518 1650 ---- ---- ---- ---- 9.658 +.386 9.272 1675 ---- ---- ---- ---- 9.412 +.385 9.027 1700 ---- ---- ---- ---- 9.168 +.384 8.784 1725 ---- ---- ---- ---- 8.926 +.383 8.543 1750 ---- ---- ---- ---- 8.685 +.382 8.303 1775 ---- ---- ---- ---- 8.446 +.381 8.065 1800 ---- 7.896B 7.456A 7.896B 8.208 +.380 7.828 2 1825 ---- 8.096B 7.224A 8.096B 7.973 +.379 7.594 1850 ---- 7.864B 6.992A 7.861B 7.739 +.377 7.362 1 1875 ---- 7.631B 6.765A 7.628B 7.508 +.376 7.132 2 1900 ---- 7.398B 6.538A 7.398B 7.278 +.374 6.904 4 1925 ---- 7.168B 6.315A 7.167B 7.051 +.373 6.678 2 1950 ---- 6.941B 6.093A 6.941B 6.826 +.370 6.456 4 1975 ---- 6.717B 5.875A 6.716B 6.604 +.369 6.235 2000 ---- 6.499B 5.661A 5.661A 6.385 +.367 6.018 17 2025 ---- 6.280B 5.449A 5.449A 6.168 +.364 5.804 2050 ---- 6.061B 5.241A 5.241A 5.955 +.363 5.592 1 2075 ---- 5.850B 5.036A 5.036A 5.744 +.359 5.385 2100 ---- 5.640B 4.837A 4.837A 5.537 +.357 5.180 2 2125 ---- 5.436B 4.641A 4.641A 5.333 +.353 4.980 100 2150 ---- 5.231B 4.450A 4.450A 5.133 +.349 4.784 2175 ---- 5.033B 4.263A 4.263A 4.938 +.346 4.592 2200 ---- 4.840B 4.081A 4.081A 4.746 +.341 4.405 6 2225 ---- 4.649B 3.905A 3.905A 4.558 +.336 4.222 2250 ---- 4.466B 3.734A 3.734A 4.376 +.331 4.045 17 2275 ---- 4.283B 3.569A 3.569A 4.198 +.325 3.873 227 2300 ---- 4.108B 3.410A 3.410A 4.025 +.319 3.706 52 2325 ---- 3.938B 3.257A 3.257A 3.857 +.312 3.545 75 2350 ---- 3.773B 3.109A 3.109A 3.695 +.305 3.390 1 2375 ---- 3.613B 2.968A 2.968A 3.538 +.297 3.241 2400 ---- 3.459B 2.833A 2.833A 3.387 +.290 3.097 199 2425 ---- 3.312B 2.704A 2.704A 3.242 +.282 2.960 7 2450 ---- 3.168B 2.580A 2.580A 3.103 +.275 2.828 2 2475 ---- 3.032B 2.462A 2.462A 2.969 +.267 2.702 26 2500 ---- 2.902B 2.350A 2.350A 2.841 +.260 2.581 70 2525 ---- 2.775B 2.243A 2.243A 2.719 +.253 2.466 9 2550 ---- 2.656B 2.141A 2.141A 2.602 +.246 2.356 128 2575 ---- 2.541B 2.045A 2.045A 2.490 +.238 2.252 140 2600 ---- 2.430B 1.953A 1.953A 2.383 +.231 2.152 321 2625 ---- 2.325B 1.865A 1.865A 2.281 +.224 2.057 92 2650 2.180 2.225B 1.782A 2.190B 2.184 +.217 3 1.967 200 2675 ---- 2.129B 1.703A 1.703A 2.091 +.210 1.881 1 2700 ---- 2.038B 1.628A 1.628A 2.002 +.203 1.799 60 350 2725 ---- 1.952B 1.557A 1.557A 1.918 +.196 1.722 2 2750 ---- 1.869B 1.490A 1.490A 1.837 +.189 1.648 22 2775 ---- 1.790B 1.426A 1.426A 1.761 +.183 1.578 2800 1.590 1.715B 1.365A 1.715B 1.688 +.176 75 1.512 407 2825 ---- 1.644B 1.307A 1.307A 1.619 +.170 1.449 2850 ---- 1.576B 1.253A 1.253A 1.553 +.164 1.389 34 2875 ---- 1.512B 1.201A 1.201A 1.490 +.158 1.332 8 2900 1.265 1.450B 1.152A 1.450B 1.430 +.152 15 1.278 90 2925 ---- 1.392B 1.105A 1.105A 1.374 +.147 1.227 2950 ---- 1.337B 1.061A 1.061A 1.320 +.142 1.178 2 2975 ---- 1.284B 1.015A 1.015A 1.268 +.136 1.132 3000 1.192 1.234B .975A 1.219B 1.219 +.131 21 1.088 3388 3025 ---- 1.186B .937A .937A 1.173 +.127 1.046 5 3050 ---- 1.141B .901A .901A 1.128 +.122 1.006 2 3075 ---- 1.097B .867A .867A 1.086 +.118 .968 150 3100 ---- 1.061B .834A .834A 1.046 +.115 .931 304 3125 ---- 1.021B .803A .803A 1.008 +.111 .897 3150 ---- .984B .774A .774A .971 +.107 .864 1 3175 ---- .948B .746A .746A .937 +.105 .832 3200 ---- .914B .719A .719A .903 +.101 .802 446 3225 ---- .882B .693A .693A .872 +.098 .774 3250 ---- .851B .669A .669A .842 +.096 .746 3275 ---- .821B .646A .646A .813 +.093 .720 3300 ---- .793B .624A .624A .785 +.090 .695 71 3325 ---- .766B .602A .602A .759 +.087 .672 3350 ---- .740B .582A .582A .734 +.085 .649 13 3375 ---- .716B .563A .563A .710 +.083 .627 3400 ---- .692B .544A .544A .687 +.081 .606 7 3425 ---- .670B .526A .526A .665 +.079 .586 3450 ---- .648B .509A .509A .644 +.077 .567 3475 ---- .627B .493A .493A .624 +.076 .548 1 3500 ---- .607B .478A .478A .605 +.074 5 .531 2748 3525 ---- .588B .463A .463A .586 +.072 .514 3550 ---- .570B .448A .448A .568 +.070 .498 2 3575 ---- .552B .434A .434A .551 +.069 .482 3600 ---- .535B .421A .421A .535 +.068 .467 60 100 3625 ---- .519B .408A .408A .519 +.066 .453 3650 ---- .504B .396A .396A .504 +.065 .439 2 3675 ---- .489B .384A .384A .489 +.063 .426 3700 ---- .474B .373A .373A .475 +.062 .413 76 3725 ---- .460B .362A .362A .461 +.060 .401 3750 ---- .447B .352A .352A .448 +.059 .389 4 3775 ---- .434B .342A .342A .435 +.057 .378 1 1 3800 ---- .421B .332A .332A .423 +.056 .367 3 3825 ---- .409B .323A .323A .411 +.054 .357 2 3850 ---- .398B .314A .314A .400 +.053 .347 3 3875 ---- .387B .305A .305A .389 +.052 .337 3900 ---- .376B .297A .297A .378 +.050 .328 1 3925 ---- .365B .289A .289A .368 +.049 .319 1 3950 .326 .355B .281A .355B .358 +.048 10 .310 2 3975 ---- .346B .274A .274A .349 +.047 .302 4000 ---- .336B .267A .267A .340 +.046 .294 1934 4025 ---- .327B .260A .260A .331 +.045 .286 4050 ---- .319B .253A .253A .322 +.044 .278 4075 ---- .310B .247A .247A .314 +.043 .271 4500 ---- .203B .166A .166A .211 +.030 .181 73 5000 ---- .132B .114A .114A .143 +.022 .121 1889 6000 ---- .067B ---- .067B .078 +.012 .066 25 350 7000 ---- ---- ---- ---- .049 +.007 .042 22 725 ---- ---- ---- ---- 18.902 +.388 18.514 750 ---- ---- ---- ---- 18.652 +.388 18.264 7500 ---- ---- ---- ---- .041 +.007 .034 55 775 ---- ---- ---- ---- 18.402 +.388 18.014 800 ---- ---- ---- ---- 18.152 +.388 17.764 1 8000 ---- ---- ---- ---- .034 +.005 .029 825 ---- ---- ---- ---- 17.902 +.388 17.514 850 ---- ---- ---- ---- 17.652 +.388 17.264 875 ---- ---- ---- ---- 17.402 +.388 17.014 900 ---- ---- ---- ---- 17.152 +.388 16.764 9000 ---- ---- ---- ---- .026 +.004 .022 5 925 ---- ---- ---- ---- 16.902 +.388 16.514 950 ---- ---- ---- ---- 16.652 +.388 16.264 975 ---- ---- ---- ---- 16.402 +.388 16.014 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .052 +.006 .046 1 1100 ---- ---- ---- ---- 15.464 +.382 15.082 1125 ---- ---- ---- ---- 15.214 +.382 14.832 1150 ---- ---- ---- ---- 14.964 +.382 14.582 1175 ---- ---- ---- ---- 14.714 +.382 14.332 1200 ---- ---- ---- ---- 14.464 +.382 14.082 1225 ---- ---- ---- ---- 14.214 +.382 13.832 1250 ---- ---- ---- ---- 13.964 +.382 13.582 1275 ---- ---- ---- ---- 13.714 +.382 13.332 1300 ---- ---- ---- ---- 13.464 +.382 13.082 1325 ---- ---- ---- ---- 13.214 +.382 12.832 1350 ---- ---- ---- ---- 12.964 +.382 12.582 1375 ---- ---- ---- ---- 12.714 +.382 12.332 1400 ---- ---- ---- ---- 12.464 +.382 12.082 1425 ---- ---- ---- ---- 12.214 +.382 11.832 1450 ---- ---- ---- ---- 11.964 +.382 11.582 1475 ---- ---- ---- ---- 11.714 +.382 11.332 1500 ---- ---- ---- ---- 11.464 +.382 11.082 1525 ---- ---- ---- ---- 11.215 +.381 10.834 1550 ---- ---- ---- ---- 10.967 +.380 10.587 1575 ---- ---- ---- ---- 10.720 +.379 10.341 1600 ---- ---- ---- ---- 10.476 +.378 10.098 1625 ---- ---- ---- ---- 10.233 +.377 9.856 1650 ---- ---- ---- ---- 9.991 +.376 9.615 1675 ---- ---- ---- ---- 9.752 +.375 9.377 1700 ---- ---- 8.781A 8.781A 9.515 +.375 9.140 1725 ---- 9.238B 8.547A 9.238B 9.279 +.373 8.906 1750 ---- 9.168B 8.316A 9.167B 9.046 +.372 8.674 1775 ---- 8.934B 8.088A 8.933B 8.814 +.370 8.444 1800 ---- 8.703B 7.862A 8.703B 8.585 +.369 8.216 1825 ---- 8.475B 7.638A 8.470B 8.359 +.368 7.991 1850 ---- 8.249B 7.417A 7.417A 8.135 +.366 7.769 1875 ---- 8.025B 7.199A 7.199A 7.913 +.364 7.549 1900 ---- 7.804B 6.984A 6.984A 7.694 +.363 7.331 1925 ---- 7.585B 6.772A 6.772A 7.477 +.360 7.117 1950 ---- 7.372B 6.562A 6.562A 7.264 +.358 6.906 1975 ---- 7.157B 6.356A 6.356A 7.053 +.356 6.697 2000 ---- 6.949B 6.154A 6.154A 6.845 +.353 6.492 2025 ---- 6.740B 5.956A 5.956A 6.641 +.351 6.290 2050 ---- 6.536B 5.761A 5.761A 6.439 +.347 6.092 2075 ---- 6.336B 5.571A 5.571A 6.241 +.344 5.897 2100 ---- 6.140B 5.384A 5.384A 6.047 +.341 5.706 2125 ---- 5.949B 5.200A 5.200A 5.856 +.338 5.518 2150 ---- 5.757B 5.021A 5.021A 5.669 +.334 5.335 2175 ---- 5.574B 4.847A 4.847A 5.486 +.331 5.155 2200 ---- 5.390B 4.677A 4.677A 5.306 +.326 4.980 2225 ---- 5.215B 4.512A 4.512A 5.131 +.322 4.809 2250 ---- 5.040B 4.352A 4.352A 4.960 +.317 4.643 2275 ---- 4.874B 4.198A 4.198A 4.794 +.313 4.481 2300 ---- 4.709B 4.046A 4.046A 4.632 +.308 4.324 26 2325 ---- 4.549B 3.902A 3.902A 4.475 +.303 4.172 2350 ---- 4.393B 3.760A 3.760A 4.323 +.299 4.024 2375 ---- 4.242B 3.626A 3.626A 4.175 +.293 3.882 2400 3.560 4.097B 3.495A 3.495A 4.033 +.289 1 3.744 90 2425 ---- 3.956B 3.369A 3.369A 3.894 +.282 3.612 2450 ---- 3.819B 3.248A 3.248A 3.760 +.276 3.484 1 2475 ---- 3.687B 3.131A 3.131A 3.631 +.271 3.360 2500 ---- 3.560B 3.019A 3.019A 3.506 +.264 3.242 26 2525 ---- 3.437B 2.912A 2.912A 3.385 +.257 3.128 28 2550 ---- 3.318B 2.809A 2.809A 3.269 +.251 3.018 2575 ---- 3.204B 2.709A 2.709A 3.157 +.244 2.913 2600 ---- 3.094B 2.614A 2.614A 3.049 +.237 2.812 27 2625 ---- 2.988B 2.523A 2.523A 2.946 +.232 2.714 2650 ---- 2.887B 2.436A 2.436A 2.846 +.225 2.621 120 2675 ---- 2.788B 2.352A 2.352A 2.750 +.218 2.532 2700 ---- 2.694B 2.271A 2.271A 2.658 +.212 2.446 2 2725 ---- 2.603B 2.194A 2.194A 2.570 +.206 2.364 1 2750 ---- 2.517B 2.120A 2.120A 2.486 +.201 2.285 1 2775 ---- 2.433B 2.050A 2.050A 2.405 +.196 2.209 1 2800 ---- 2.353B 1.982A 1.982A 2.327 +.190 2.137 97 2825 ---- 2.276B 1.917A 1.917A 2.252 +.185 2.067 2850 ---- 2.203B 1.854A 1.854A 2.180 +.180 2.000 2875 ---- 2.132B 1.795A 1.795A 2.112 +.176 1.936 2900 ---- 2.064B 1.737A 1.737A 2.045 +.170 1.875 2925 ---- 1.998B 1.682A 1.682A 1.982 +.167 1.815 2950 ---- 1.936B 1.630A 1.630A 1.921 +.162 1.759 2975 ---- 1.875B 1.579A 1.579A 1.862 +.158 1.704 10 3000 ---- 1.817B 1.530A 1.530A 1.805 +.153 1.652 40 3025 ---- 1.762B 1.484A 1.484A 1.751 +.150 1.601 3050 ---- 1.708B 1.439A 1.439A 1.698 +.145 1.553 3075 ---- 1.658B 1.396A 1.396A 1.648 +.141 1.507 3100 ---- 1.608B 1.354A 1.354A 1.599 +.137 1.462 3125 ---- 1.560B 1.315A 1.315A 1.552 +.133 1.419 3150 ---- 1.514B 1.270A 1.270A 1.507 +.129 1.378 3175 ---- 1.470B 1.233A 1.233A 1.464 +.126 1.338 3200 ---- 1.428B 1.198A 1.198A 1.422 +.122 1.300 3225 ---- 1.388B 1.164A 1.164A 1.382 +.119 1.263 3250 ---- 1.348B 1.131A 1.131A 1.344 +.117 1.227 3275 ---- 1.318B 1.099A 1.099A 1.307 +.114 1.193 3300 ---- 1.282B 1.068A 1.068A 1.271 +.111 1.160 90 3325 ---- 1.246B 1.039A 1.039A 1.236 +.108 1.128 3350 ---- 1.212B 1.010A 1.010A 1.203 +.106 1.097 8 3375 ---- 1.179B .983A .983A 1.171 +.104 1.067 9 3400 ---- 1.148B .956A .956A 1.140 +.102 1.038 109 3425 ---- 1.116B .931A .931A 1.110 +.100 1.010 3450 ---- 1.087B .906A .906A 1.082 +.099 .983 3475 ---- 1.059B .883A .883A 1.054 +.097 .957 3500 ---- 1.031B .860A .860A 1.027 +.095 .932 869 3525 ---- 1.005B .838A .838A 1.001 +.093 .908 3550 ---- .979B .816A .816A .976 +.092 .884 3575 ---- .953B .796A .796A .952 +.091 .861 3600 ---- .930B .776A .776A .929 +.090 .839 3625 ---- .906B .757A .757A .906 +.088 .818 3650 ---- .884B .738A .738A .884 +.086 .798 3675 ---- .862B .720A .720A .863 +.085 .778 3700 ---- .841B .703A .703A .843 +.084 .759 4000 ---- .635B .535A .535A .643 +.071 .572 806 5000 ---- .297B .263A .263A .313 +.043 .270 50 7000 ---- .106B ---- .106B .122 +.019 .103 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.695 +.374 10.321 1625 ---- ---- ---- ---- 10.457 +.372 10.085 1650 ---- ---- ---- ---- 10.221 +.369 9.852 1675 ---- ---- ---- ---- 9.989 +.367 9.622 1700 ---- ---- ---- ---- 9.759 +.364 9.395 1725 ---- ---- ---- ---- 9.531 +.361 9.170 1750 ---- ---- ---- ---- 9.307 +.359 8.948 1775 ---- ---- ---- ---- 9.085 +.357 8.728 1800 ---- ---- ---- ---- 8.865 +.353 8.512 1825 ---- ---- ---- ---- 8.649 +.351 8.298 1850 ---- ---- ---- ---- 8.435 +.348 8.087 1875 ---- ---- ---- ---- 8.224 +.345 7.879 1900 ---- ---- ---- ---- 8.016 +.342 7.674 1925 ---- ---- ---- ---- 7.811 +.339 7.472 1950 ---- ---- ---- ---- 7.608 +.336 7.272 1975 ---- ---- ---- ---- 7.409 +.333 7.076 2000 ---- ---- ---- ---- 7.212 +.330 6.882 2025 ---- ---- ---- ---- 7.018 +.326 6.692 2050 ---- ---- ---- ---- 6.827 +.323 6.504 2075 ---- ---- ---- ---- 6.639 +.319 6.320 2100 ---- ---- ---- ---- 6.454 +.315 6.139 2125 ---- ---- ---- ---- 6.273 +.313 5.960 2150 ---- ---- ---- ---- 6.094 +.308 5.786 2175 ---- ---- ---- ---- 5.919 +.305 5.614 2200 ---- ---- ---- ---- 5.747 +.301 5.446 2225 ---- ---- ---- ---- 5.579 +.297 5.282 2250 ---- ---- ---- ---- 5.414 +.293 5.121 2275 ---- ---- ---- ---- 5.253 +.289 4.964 2300 ---- ---- ---- ---- 5.095 +.285 4.810 2325 ---- ---- ---- ---- 4.941 +.281 4.660 2350 ---- ---- ---- ---- 4.791 +.277 4.514 2375 ---- ---- ---- ---- 4.644 +.272 4.372 2400 ---- ---- ---- ---- 4.502 +.268 4.234 2425 ---- ---- ---- ---- 4.363 +.263 4.100 2450 ---- ---- ---- ---- 4.228 +.259 3.969 2475 ---- ---- ---- ---- 4.098 +.255 3.843 2500 ---- ---- ---- ---- 3.971 +.250 3.721 2525 ---- ---- ---- ---- 3.849 +.246 3.603 2550 ---- ---- ---- ---- 3.731 +.242 3.489 2575 ---- ---- ---- ---- 3.617 +.237 3.380 2600 ---- ---- ---- ---- 3.507 +.233 3.274 2625 ---- ---- ---- ---- 3.401 +.228 3.173 2650 ---- ---- ---- ---- 3.300 +.224 3.076 2675 ---- ---- ---- ---- 3.202 +.219 2.983 2700 ---- ---- ---- ---- 3.109 +.215 2.894 2725 ---- ---- ---- ---- 3.020 +.211 2.809 2750 ---- ---- ---- ---- 2.935 +.207 2.728 2775 ---- ---- ---- ---- 2.853 +.203 2.650 2800 ---- ---- ---- ---- 2.775 +.199 2.576 2825 ---- ---- ---- ---- 2.700 +.195 2.505 2850 ---- ---- ---- ---- 2.629 +.191 2.438 2875 ---- ---- ---- ---- 2.561 +.187 2.374 2900 ---- ---- ---- ---- 2.496 +.183 2.313 2925 ---- ---- ---- ---- 2.434 +.180 2.254 2950 ---- ---- ---- ---- 2.375 +.177 2.198 2975 ---- ---- ---- ---- 2.318 +.173 2.145 3000 ---- ---- ---- ---- 2.264 +.170 2.094 3025 ---- ---- ---- ---- 2.213 +.167 2.046 3050 ---- ---- ---- ---- 2.163 +.164 1.999 3075 ---- ---- ---- ---- 2.116 +.161 1.955 3100 ---- ---- ---- ---- 2.070 +.158 1.912 3125 ---- ---- ---- ---- 2.027 +.155 1.872 3150 ---- ---- ---- ---- 1.985 +.152 1.833 3175 ---- ---- ---- ---- 1.945 +.150 1.795 3200 ---- ---- ---- ---- 1.906 +.147 1.759 3225 ---- ---- ---- ---- 1.869 +.145 1.724 3250 ---- ---- ---- ---- 1.833 +.142 1.691 3275 ---- ---- ---- ---- 1.798 +.139 1.659 3300 ---- ---- ---- ---- 1.765 +.137 1.628 3325 ---- ---- ---- ---- 1.733 +.135 1.598 3350 ---- ---- ---- ---- 1.702 +.133 1.569 3375 ---- ---- ---- ---- 1.672 +.131 1.541 3400 ---- ---- ---- ---- 1.643 +.129 1.514 3425 ---- ---- ---- ---- 1.615 +.127 1.488 3450 ---- ---- ---- ---- 1.588 +.124 1.464 3475 ---- ---- ---- ---- 1.562 +.122 1.440 3500 ---- ---- ---- ---- 1.537 +.121 1.416 3525 ---- ---- ---- ---- 1.513 +.119 1.394 3550 ---- ---- ---- ---- 1.489 +.117 1.372 3575 ---- ---- ---- ---- 1.467 +.115 1.352 3600 ---- ---- ---- ---- 1.445 +.114 1.331 3625 ---- ---- ---- ---- 1.424 +.112 1.312 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.852 +.384 16.468 1025 ---- ---- ---- ---- 16.602 +.384 16.218 1050 ---- ---- ---- ---- 16.352 +.384 15.968 1075 ---- ---- ---- ---- 16.102 +.384 15.718 1100 ---- ---- ---- ---- 15.852 +.384 15.468 1125 ---- ---- ---- ---- 15.602 +.384 15.218 1150 ---- ---- ---- ---- 15.352 +.384 14.968 1175 ---- ---- ---- ---- 15.102 +.384 14.718 1200 ---- ---- ---- ---- 14.852 +.384 14.468 1225 ---- ---- ---- ---- 14.602 +.384 14.218 1250 ---- ---- ---- ---- 14.352 +.384 13.968 1275 ---- ---- ---- ---- 14.102 +.384 13.718 1300 ---- ---- ---- ---- 13.852 +.384 13.468 1325 ---- ---- ---- ---- 13.602 +.384 13.218 1350 ---- ---- ---- ---- 13.352 +.384 12.968 1375 ---- ---- ---- ---- 13.102 +.384 12.718 1400 ---- ---- ---- ---- 12.852 +.384 12.468 1425 ---- ---- ---- ---- 12.602 +.383 12.219 1450 ---- ---- ---- ---- 12.353 +.381 11.972 1475 ---- ---- ---- ---- 12.106 +.379 11.727 1500 ---- ---- ---- ---- 11.861 +.376 11.485 1525 ---- ---- ---- ---- 11.619 +.375 11.244 1550 ---- ---- ---- ---- 11.378 +.373 11.005 1575 ---- ---- ---- ---- 11.139 +.370 10.769 1600 ---- ---- ---- ---- 10.903 +.369 10.534 1625 ---- ---- ---- ---- 10.668 +.367 10.301 1650 ---- ---- ---- ---- 10.435 +.365 10.070 1675 ---- ---- ---- ---- 10.204 +.363 9.841 1700 ---- ---- ---- ---- 9.975 +.360 9.615 1725 ---- ---- ---- ---- 9.748 +.357 9.391 1750 ---- ---- ---- ---- 9.525 +.356 9.169 1775 ---- ---- ---- ---- 9.303 +.353 8.950 1800 ---- ---- ---- ---- 9.085 +.351 8.734 1825 ---- ---- ---- ---- 8.869 +.348 8.521 1850 ---- ---- ---- ---- 8.656 +.346 8.310 1875 ---- ---- ---- ---- 8.445 +.342 8.103 1900 ---- ---- ---- ---- 8.238 +.340 7.898 1925 ---- ---- ---- ---- 8.034 +.337 7.697 1950 ---- ---- ---- ---- 7.832 +.334 7.498 1975 ---- ---- ---- ---- 7.634 +.331 7.303 2000 ---- ---- ---- ---- 7.439 +.328 7.111 2025 ---- ---- ---- ---- 7.247 +.325 6.922 2050 ---- ---- ---- ---- 7.059 +.322 6.737 2075 ---- ---- ---- ---- 6.874 +.319 6.555 2100 ---- ---- ---- ---- 6.692 +.315 6.377 2125 ---- ---- ---- ---- 6.515 +.312 6.203 2150 ---- ---- ---- ---- 6.341 +.308 6.033 2175 ---- ---- ---- ---- 6.171 +.305 5.866 2200 ---- ---- ---- ---- 6.005 +.301 5.704 2225 ---- ---- ---- ---- 5.842 +.297 5.545 2250 ---- ---- ---- ---- 5.683 +.293 5.390 2275 ---- ---- ---- ---- 5.529 +.290 5.239 2300 ---- ---- ---- ---- 5.378 +.286 5.092 2325 ---- ---- ---- ---- 5.230 +.281 4.949 2350 ---- ---- ---- ---- 5.087 +.278 4.809 2375 ---- ---- ---- ---- 4.947 +.273 4.674 2400 ---- ---- ---- ---- 4.811 +.269 4.542 2425 ---- ---- ---- ---- 4.679 +.266 4.413 2450 ---- ---- ---- ---- 4.549 +.261 4.288 2475 ---- ---- ---- ---- 4.423 +.257 4.166 2500 ---- ---- ---- ---- 4.301 +.254 4.047 2525 ---- ---- ---- ---- 4.181 +.249 3.932 2550 ---- ---- ---- ---- 4.065 +.245 3.820 2575 ---- ---- ---- ---- 3.952 +.241 3.711 2600 ---- ---- ---- ---- 3.843 +.237 3.606 2625 ---- ---- ---- ---- 3.738 +.234 3.504 12 2650 ---- ---- ---- ---- 3.635 +.229 3.406 1 2675 ---- ---- ---- ---- 3.537 +.226 3.311 2700 ---- ---- ---- ---- 3.442 +.222 3.220 5 2725 ---- ---- ---- ---- 3.351 +.218 3.133 2750 ---- ---- ---- ---- 3.263 +.214 3.049 2775 ---- ---- ---- ---- 3.179 +.210 2.969 2800 ---- ---- ---- ---- 3.099 +.206 2.893 10 2825 ---- ---- ---- ---- 3.023 +.203 2.820 2850 ---- ---- ---- ---- 2.950 +.199 2.751 2875 ---- ---- ---- ---- 2.880 +.195 2.685 2900 ---- ---- ---- ---- 2.814 +.192 2.622 2925 ---- ---- ---- ---- 2.751 +.189 2.562 2950 ---- ---- ---- ---- 2.690 +.186 2.504 2975 ---- ---- ---- ---- 2.632 +.183 2.449 3000 ---- ---- ---- ---- 2.576 +.179 2.397 5 3025 ---- ---- ---- ---- 2.523 +.177 2.346 3050 ---- ---- ---- ---- 2.471 +.173 2.298 3075 ---- ---- ---- ---- 2.421 +.170 2.251 3100 ---- ---- ---- ---- 2.373 +.168 2.205 10 3125 ---- ---- ---- ---- 2.326 +.165 2.161 3150 ---- ---- ---- ---- 2.280 +.162 2.118 3175 ---- ---- ---- ---- 2.235 +.159 2.076 3200 ---- ---- ---- ---- 2.192 +.158 2.034 3225 ---- ---- ---- ---- 2.148 +.154 1.994 3250 ---- ---- ---- ---- 2.106 +.152 1.954 3275 ---- ---- ---- ---- 2.065 +.150 1.915 3300 ---- ---- ---- ---- 2.024 +.147 1.877 3325 ---- ---- ---- ---- 1.984 +.145 1.839 3350 ---- ---- ---- ---- 1.945 +.142 1.803 3375 ---- ---- ---- ---- 1.907 +.140 1.767 3400 ---- ---- ---- ---- 1.869 +.137 1.732 3425 ---- ---- ---- ---- 1.833 +.136 1.697 3450 ---- ---- ---- ---- 1.797 +.134 1.663 3475 ---- ---- ---- ---- 1.762 +.131 1.631 3500 ---- ---- ---- ---- 1.728 +.130 1.598 3525 ---- ---- ---- ---- 1.694 +.127 1.567 3550 ---- ---- ---- ---- 1.662 +.125 1.537 3575 ---- ---- ---- ---- 1.630 +.123 1.507 3600 ---- ---- ---- ---- 1.599 +.121 1.478 3625 ---- ---- ---- ---- 1.569 +.119 1.450 3650 ---- ---- ---- ---- 1.540 +.118 1.422 3675 ---- ---- ---- ---- 1.511 +.115 1.396 3700 ---- ---- ---- ---- 1.484 +.114 1.370 3725 ---- ---- ---- ---- 1.457 +.112 1.345 3750 ---- ---- ---- ---- 1.430 +.110 1.320 3775 ---- ---- ---- ---- 1.405 +.109 1.296 3800 ---- ---- ---- ---- 1.380 +.107 1.273 3825 ---- ---- ---- ---- 1.356 +.105 1.251 3850 ---- ---- ---- ---- 1.333 +.104 1.229 3875 ---- ---- ---- ---- 1.310 +.102 1.208 3900 ---- ---- ---- ---- 1.288 +.101 1.187 3925 ---- ---- ---- ---- 1.267 +.100 1.167 3950 ---- ---- ---- ---- 1.246 +.098 1.148 3975 ---- ---- ---- ---- 1.226 +.097 1.129 4000 ---- ---- ---- ---- 1.206 +.095 1.111 4025 ---- ---- ---- ---- 1.187 +.094 1.093 4050 ---- ---- ---- ---- 1.168 +.093 1.075 4075 ---- ---- ---- ---- 1.150 +.092 1.058 4100 ---- ---- ---- ---- 1.132 +.090 1.042 4700 ---- ---- ---- ---- .820 +.067 .753 4900 ---- ---- ---- ---- .752 +.062 .690 725 ---- ---- ---- ---- 19.602 +.384 19.218 750 ---- ---- ---- ---- 19.352 +.384 18.968 775 ---- ---- ---- ---- 19.102 +.384 18.718 800 ---- ---- ---- ---- 18.852 +.384 18.468 825 ---- ---- ---- ---- 18.602 +.384 18.218 850 ---- ---- ---- ---- 18.352 +.384 17.968 875 ---- ---- ---- ---- 18.102 +.384 17.718 900 ---- ---- ---- ---- 17.852 +.384 17.468 925 ---- ---- ---- ---- 17.602 +.384 17.218 950 ---- ---- ---- ---- 17.352 +.384 16.968 975 ---- ---- ---- ---- 17.102 +.384 16.718 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.312 +.384 16.928 1025 ---- ---- ---- ---- 17.062 +.384 16.678 1050 ---- ---- ---- ---- 16.812 +.384 16.428 1075 ---- ---- ---- ---- 16.562 +.384 16.178 1100 ---- ---- ---- ---- 16.312 +.384 15.928 1125 ---- ---- ---- ---- 16.062 +.384 15.678 1150 ---- ---- ---- ---- 15.812 +.384 15.428 1175 ---- ---- ---- ---- 15.562 +.384 15.178 1200 ---- ---- ---- ---- 15.312 +.384 14.928 1225 ---- ---- ---- ---- 15.062 +.384 14.678 1250 ---- ---- ---- ---- 14.812 +.384 14.428 1275 ---- ---- ---- ---- 14.562 +.384 14.178 1300 ---- ---- ---- ---- 14.312 +.384 13.928 1325 ---- ---- ---- ---- 14.063 +.382 13.681 1350 ---- ---- ---- ---- 13.816 +.379 13.437 1375 ---- ---- ---- ---- 13.572 +.377 13.195 1400 ---- ---- ---- ---- 13.330 +.375 12.955 1425 ---- ---- ---- ---- 13.091 +.373 12.718 1450 ---- ---- ---- ---- 12.854 +.370 12.484 1475 ---- ---- ---- ---- 12.620 +.368 12.252 1500 ---- ---- ---- ---- 12.388 +.366 12.022 1525 ---- ---- ---- ---- 12.158 +.364 11.794 1550 ---- ---- ---- ---- 11.931 +.362 11.569 1575 ---- ---- ---- ---- 11.706 +.361 11.345 1600 ---- ---- ---- ---- 11.482 +.358 11.124 1625 ---- ---- ---- ---- 11.262 +.357 10.905 1650 ---- ---- ---- ---- 11.043 +.354 10.689 1675 ---- ---- ---- ---- 10.826 +.352 10.474 1700 ---- ---- ---- ---- 10.611 +.349 10.262 1725 ---- ---- ---- ---- 10.399 +.347 10.052 1750 ---- ---- ---- ---- 10.189 +.345 9.844 1775 ---- ---- ---- ---- 9.981 +.343 9.638 1800 ---- ---- ---- ---- 9.775 +.341 9.434 1825 ---- ---- ---- ---- 9.571 +.338 9.233 1850 ---- ---- ---- ---- 9.370 +.336 9.034 1875 ---- ---- ---- ---- 9.171 +.334 8.837 1900 ---- ---- ---- ---- 8.974 +.331 8.643 1925 ---- ---- ---- ---- 8.780 +.329 8.451 1950 ---- ---- ---- ---- 8.588 +.326 8.262 1975 ---- ---- ---- ---- 8.399 +.324 8.075 2000 ---- ---- ---- ---- 8.212 +.321 7.891 2025 ---- ---- ---- ---- 8.028 +.319 7.709 2050 ---- ---- ---- ---- 7.846 +.316 7.530 2075 ---- ---- ---- ---- 7.667 +.313 7.354 2100 ---- ---- ---- ---- 7.491 +.310 7.181 2125 ---- ---- ---- ---- 7.318 +.308 7.010 2150 ---- ---- ---- ---- 7.148 +.305 6.843 2175 ---- ---- ---- ---- 6.980 +.302 6.678 2200 ---- ---- ---- ---- 6.816 +.299 6.517 2225 ---- ---- ---- ---- 6.654 +.296 6.358 2250 ---- ---- ---- ---- 6.496 +.293 6.203 2275 ---- ---- ---- ---- 6.341 +.290 6.051 2300 ---- ---- ---- ---- 6.189 +.286 5.903 2325 ---- ---- ---- ---- 6.041 +.284 5.757 2350 ---- ---- ---- ---- 5.896 +.280 5.616 2375 ---- ---- ---- ---- 5.754 +.277 5.477 2400 ---- ---- ---- ---- 5.616 +.274 5.342 2425 ---- ---- ---- ---- 5.482 +.271 5.211 2450 ---- ---- ---- ---- 5.351 +.268 5.083 2475 ---- ---- ---- ---- 5.223 +.263 4.960 2500 ---- ---- ---- ---- 5.100 +.261 4.839 2525 ---- ---- ---- ---- 4.980 +.257 4.723 2550 ---- ---- ---- ---- 4.864 +.254 4.610 2575 ---- ---- ---- ---- 4.751 +.250 4.501 2600 ---- ---- ---- ---- 4.643 +.247 4.396 2625 ---- ---- ---- ---- 4.538 +.244 4.294 2650 ---- ---- ---- ---- 4.438 +.241 4.197 2675 ---- ---- ---- ---- 4.341 +.238 4.103 2700 ---- ---- ---- ---- 4.248 +.235 4.013 2725 ---- ---- ---- ---- 4.158 +.231 3.927 2750 ---- ---- ---- ---- 4.073 +.228 3.845 2775 ---- ---- ---- ---- 3.991 +.224 3.767 2800 ---- ---- ---- ---- 3.913 +.221 3.692 2825 ---- ---- ---- ---- 3.839 +.219 3.620 2850 ---- ---- ---- ---- 3.767 +.215 3.552 2875 ---- ---- ---- ---- 3.699 +.213 3.486 2900 ---- ---- ---- ---- 3.634 +.210 3.424 2925 ---- ---- ---- ---- 3.571 +.207 3.364 2950 ---- ---- ---- ---- 3.511 +.204 3.307 2975 ---- ---- ---- ---- 3.454 +.202 3.252 3000 ---- ---- ---- ---- 3.398 +.199 3.199 3025 ---- ---- ---- ---- 3.345 +.197 3.148 3050 ---- ---- ---- ---- 3.293 +.194 3.099 3075 ---- ---- ---- ---- 3.244 +.192 3.052 3100 ---- ---- ---- ---- 3.195 +.189 3.006 3125 ---- ---- ---- ---- 3.149 +.188 2.961 3150 ---- ---- ---- ---- 3.103 +.185 2.918 3175 ---- ---- ---- ---- 3.059 +.183 2.876 3200 ---- ---- ---- ---- 3.015 +.181 2.834 3225 ---- ---- ---- ---- 2.972 +.178 2.794 3250 ---- ---- ---- ---- 2.930 +.176 2.754 1 3275 ---- ---- ---- ---- 2.888 +.174 2.714 3300 ---- ---- ---- ---- 2.847 +.172 2.675 3325 ---- ---- ---- ---- 2.806 +.170 2.636 3350 ---- ---- ---- ---- 2.765 +.168 2.597 3375 ---- ---- ---- ---- 2.725 +.166 2.559 3400 ---- ---- ---- ---- 2.685 +.164 2.521 3425 ---- ---- ---- ---- 2.645 +.162 2.483 3450 ---- ---- ---- ---- 2.606 +.160 2.446 3475 ---- ---- ---- ---- 2.568 +.159 2.409 3500 ---- ---- ---- ---- 2.530 +.157 2.373 1 3525 ---- ---- ---- ---- 2.492 +.155 2.337 3550 ---- ---- ---- ---- 2.455 +.153 2.302 3575 ---- ---- ---- ---- 2.419 +.151 2.268 3600 ---- ---- ---- ---- 2.383 +.150 2.233 3625 ---- ---- ---- ---- 2.347 +.147 2.200 3650 ---- ---- ---- ---- 2.313 +.146 2.167 3675 ---- ---- ---- ---- 2.279 +.144 2.135 3700 ---- ---- ---- ---- 2.245 +.142 2.103 3725 ---- ---- ---- ---- 2.213 +.141 2.072 3750 ---- ---- ---- ---- 2.181 +.139 2.042 3775 ---- ---- ---- ---- 2.150 +.138 2.012 3800 ---- ---- ---- ---- 2.119 +.136 1.983 3825 ---- ---- ---- ---- 2.089 +.134 1.955 3850 ---- ---- ---- ---- 2.060 +.132 1.928 3875 ---- ---- ---- ---- 2.032 +.131 1.901 3900 ---- ---- ---- ---- 2.005 +.130 1.875 3925 ---- ---- ---- ---- 1.977 +.128 1.849 3950 ---- ---- ---- ---- 1.951 +.127 1.824 3975 ---- ---- ---- ---- 1.925 +.125 1.800 4000 ---- ---- ---- ---- 1.900 +.124 1.776 4025 ---- ---- ---- ---- 1.875 +.122 1.753 4050 ---- ---- ---- ---- 1.851 +.121 1.730 4075 ---- ---- ---- ---- 1.828 +.120 1.708 4100 ---- ---- ---- ---- 1.805 +.119 1.686 5000 ---- ---- ---- ---- 1.242 +.085 1.157 6000 ---- ---- ---- ---- .959 +.066 .893 725 ---- ---- ---- ---- 20.062 +.384 19.678 750 ---- ---- ---- ---- 19.812 +.384 19.428 775 ---- ---- ---- ---- 19.562 +.384 19.178 800 ---- ---- ---- ---- 19.312 +.384 18.928 825 ---- ---- ---- ---- 19.062 +.384 18.678 850 ---- ---- ---- ---- 18.812 +.384 18.428 875 ---- ---- ---- ---- 18.562 +.384 18.178 900 ---- ---- ---- ---- 18.312 +.384 17.928 925 ---- ---- ---- ---- 18.062 +.384 17.678 950 ---- ---- ---- ---- 17.812 +.384 17.428 975 ---- ---- ---- ---- 17.562 +.384 17.178 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.475 +.384 17.091 1025 ---- ---- ---- ---- 17.225 +.384 16.841 1050 ---- ---- ---- ---- 16.975 +.384 16.591 1075 ---- ---- ---- ---- 16.725 +.384 16.341 1100 ---- ---- ---- ---- 16.475 +.384 16.091 1125 ---- ---- ---- ---- 16.225 +.384 15.841 1150 ---- ---- ---- ---- 15.975 +.384 15.591 1175 ---- ---- ---- ---- 15.725 +.383 15.342 1200 ---- ---- ---- ---- 15.476 +.380 15.096 1225 ---- ---- ---- ---- 15.230 +.377 14.853 1250 ---- ---- ---- ---- 14.987 +.374 14.613 1275 ---- ---- ---- ---- 14.747 +.371 14.376 1300 ---- ---- ---- ---- 14.509 +.368 14.141 1325 ---- ---- ---- ---- 14.275 +.366 13.909 1350 ---- ---- ---- ---- 14.042 +.362 13.680 1375 ---- ---- ---- ---- 13.812 +.359 13.453 1400 ---- ---- ---- ---- 13.585 +.357 13.228 1425 ---- ---- ---- ---- 13.360 +.355 13.005 1450 ---- ---- ---- ---- 13.137 +.352 12.785 1475 ---- ---- ---- ---- 12.917 +.350 12.567 1500 ---- ---- ---- ---- 12.698 +.347 12.351 1525 ---- ---- ---- ---- 12.482 +.344 12.138 1550 ---- ---- ---- ---- 12.268 +.342 11.926 1575 ---- ---- ---- ---- 12.055 +.339 11.716 1600 ---- ---- ---- ---- 11.845 +.336 11.509 1625 ---- ---- ---- ---- 11.637 +.334 11.303 1650 ---- ---- ---- ---- 11.431 +.331 11.100 1675 ---- ---- ---- ---- 11.227 +.329 10.898 1700 ---- ---- ---- ---- 11.025 +.326 10.699 1725 ---- ---- ---- ---- 10.825 +.323 10.502 1750 ---- ---- ---- ---- 10.627 +.321 10.306 1775 ---- ---- ---- ---- 10.431 +.318 10.113 1800 ---- ---- ---- ---- 10.238 +.316 9.922 1825 ---- ---- ---- ---- 10.046 +.313 9.733 1850 ---- ---- ---- ---- 9.856 +.310 9.546 1875 ---- ---- ---- ---- 9.669 +.308 9.361 1900 ---- ---- ---- ---- 9.484 +.306 9.178 1925 ---- ---- ---- ---- 9.301 +.303 8.998 1950 ---- ---- ---- ---- 9.120 +.300 8.820 1975 ---- ---- ---- ---- 8.942 +.298 8.644 2000 ---- ---- ---- ---- 8.766 +.295 8.471 2025 ---- ---- ---- ---- 8.592 +.292 8.300 2050 ---- ---- ---- ---- 8.421 +.289 8.132 2075 ---- ---- ---- ---- 8.252 +.286 7.966 2100 ---- ---- ---- ---- 8.086 +.283 7.803 2125 ---- ---- ---- ---- 7.923 +.280 7.643 2150 ---- ---- ---- ---- 7.762 +.277 7.485 2175 ---- ---- ---- ---- 7.604 +.274 7.330 2200 ---- ---- ---- ---- 7.449 +.272 7.177 2225 ---- ---- ---- ---- 7.297 +.269 7.028 2250 ---- ---- ---- ---- 7.147 +.265 6.882 2275 ---- ---- ---- ---- 7.001 +.263 6.738 2300 ---- ---- ---- ---- 6.858 +.260 6.598 2325 ---- ---- ---- ---- 6.717 +.256 6.461 2350 ---- ---- ---- ---- 6.580 +.253 6.327 2375 ---- ---- ---- ---- 6.447 +.251 6.196 2400 ---- ---- ---- ---- 6.316 +.248 6.068 2425 ---- ---- ---- ---- 6.189 +.245 5.944 2450 ---- ---- ---- ---- 6.065 +.242 5.823 2475 ---- ---- ---- ---- 5.945 +.239 5.706 2500 ---- ---- ---- ---- 5.828 +.236 5.592 2525 ---- ---- ---- ---- 5.714 +.232 5.482 2550 ---- ---- ---- ---- 5.604 +.229 5.375 2575 ---- ---- ---- ---- 5.498 +.226 5.272 2600 ---- ---- ---- ---- 5.396 +.224 5.172 2625 ---- ---- ---- ---- 5.297 +.221 5.076 2650 ---- ---- ---- ---- 5.202 +.218 4.984 2675 ---- ---- ---- ---- 5.110 +.215 4.895 2700 ---- ---- ---- ---- 5.023 +.213 4.810 2725 ---- ---- ---- ---- 4.939 +.210 4.729 2750 ---- ---- ---- ---- 4.859 +.208 4.651 2775 ---- ---- ---- ---- 4.782 +.204 4.578 2800 ---- ---- ---- ---- 4.709 +.202 4.507 2825 ---- ---- ---- ---- 4.640 +.200 4.440 2850 ---- ---- ---- ---- 4.573 +.197 4.376 2875 ---- ---- ---- ---- 4.510 +.195 4.315 2900 ---- ---- ---- ---- 4.449 +.193 4.256 2925 ---- ---- ---- ---- 4.391 +.190 4.201 2950 ---- ---- ---- ---- 4.335 +.188 4.147 2975 ---- ---- ---- ---- 4.282 +.186 4.096 3000 ---- ---- ---- ---- 4.231 +.184 4.047 3025 ---- ---- ---- ---- 4.181 +.181 4.000 3050 ---- ---- ---- ---- 4.134 +.180 3.954 3075 ---- ---- ---- ---- 4.088 +.178 3.910 3100 ---- ---- ---- ---- 4.043 +.176 3.867 3125 ---- ---- ---- ---- 4.000 +.174 3.826 3150 ---- ---- ---- ---- 3.957 +.172 3.785 3175 ---- ---- ---- ---- 3.916 +.170 3.746 3200 ---- ---- ---- ---- 3.875 +.168 3.707 3225 ---- ---- ---- ---- 3.835 +.167 3.668 3250 ---- ---- ---- ---- 3.795 +.165 3.630 3275 ---- ---- ---- ---- 3.755 +.163 3.592 3300 ---- ---- ---- ---- 3.716 +.162 3.554 3325 ---- ---- ---- ---- 3.676 +.160 3.516 3350 ---- ---- ---- ---- 3.637 +.158 3.479 3375 ---- ---- ---- ---- 3.598 +.157 3.441 3400 ---- ---- ---- ---- 3.559 +.156 3.403 3425 ---- ---- ---- ---- 3.520 +.154 3.366 3450 ---- ---- ---- ---- 3.481 +.152 3.329 3475 ---- ---- ---- ---- 3.443 +.151 3.292 3500 ---- ---- ---- ---- 3.405 +.149 3.256 3525 ---- ---- ---- ---- 3.367 +.148 3.219 3550 ---- ---- ---- ---- 3.329 +.145 3.184 3575 ---- ---- ---- ---- 3.293 +.145 3.148 3600 ---- ---- ---- ---- 3.256 +.143 3.113 3625 ---- ---- ---- ---- 3.220 +.142 3.078 3650 ---- ---- ---- ---- 3.184 +.140 3.044 3675 ---- ---- ---- ---- 3.149 +.138 3.011 3700 ---- ---- ---- ---- 3.115 +.137 2.978 3725 ---- ---- ---- ---- 3.081 +.136 2.945 3750 ---- ---- ---- ---- 3.048 +.135 2.913 3775 ---- ---- ---- ---- 3.016 +.134 2.882 3800 ---- ---- ---- ---- 2.984 +.132 2.852 3825 ---- ---- ---- ---- 2.953 +.131 2.822 3850 ---- ---- ---- ---- 2.923 +.130 2.793 3875 ---- ---- ---- ---- 2.893 +.128 2.765 3900 ---- ---- ---- ---- 2.864 +.127 2.737 3925 ---- ---- ---- ---- 2.836 +.127 2.709 3950 ---- ---- ---- ---- 2.808 +.125 2.683 3975 ---- ---- ---- ---- 2.780 +.124 2.656 4000 ---- ---- ---- ---- 2.754 +.123 2.631 4025 ---- ---- ---- ---- 2.727 +.121 2.606 4050 ---- ---- ---- ---- 2.702 +.121 2.581 4075 ---- ---- ---- ---- 2.677 +.120 2.557 4100 ---- ---- ---- ---- 2.652 +.118 2.534 4125 ---- ---- ---- ---- 2.628 +.118 2.510 925 ---- ---- ---- ---- 18.225 +.384 17.841 950 ---- ---- ---- ---- 17.975 +.384 17.591 975 ---- ---- ---- ---- 17.725 +.384 17.341 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.587 +.384 17.203 1025 ---- ---- ---- ---- 17.337 +.384 16.953 1050 ---- ---- ---- ---- 17.087 +.384 16.703 1075 ---- ---- ---- ---- 16.837 +.384 16.453 1100 ---- ---- ---- ---- 16.587 +.383 16.204 1125 ---- ---- ---- ---- 16.338 +.381 15.957 1150 ---- ---- ---- ---- 16.091 +.377 15.714 1175 ---- ---- ---- ---- 15.848 +.374 15.474 1200 ---- ---- ---- ---- 15.609 +.371 15.238 1225 ---- ---- ---- ---- 15.371 +.368 15.003 1250 ---- ---- ---- ---- 15.137 +.365 14.772 1275 ---- ---- ---- ---- 14.906 +.363 14.543 1300 ---- ---- ---- ---- 14.677 +.360 14.317 1325 ---- ---- ---- ---- 14.450 +.356 14.094 1350 ---- ---- ---- ---- 14.226 +.354 13.872 1375 ---- ---- ---- ---- 14.005 +.352 13.653 1400 ---- ---- ---- ---- 13.786 +.349 13.437 1425 ---- ---- ---- ---- 13.568 +.346 13.222 1450 ---- ---- ---- ---- 13.354 +.344 13.010 1475 ---- ---- ---- ---- 13.141 +.341 12.800 1500 ---- ---- ---- ---- 12.930 +.339 12.591 1525 ---- ---- ---- ---- 12.722 +.337 12.385 1550 ---- ---- ---- ---- 12.515 +.334 12.181 1575 ---- ---- ---- ---- 12.310 +.331 11.979 1600 ---- ---- ---- ---- 12.107 +.328 11.779 1625 ---- ---- ---- ---- 11.907 +.327 11.580 1650 ---- ---- ---- ---- 11.708 +.324 11.384 1675 ---- ---- ---- ---- 11.511 +.322 11.189 1700 ---- ---- ---- ---- 11.315 +.319 10.996 1725 ---- ---- ---- ---- 11.122 +.316 10.806 1750 ---- ---- ---- ---- 10.931 +.314 10.617 1775 ---- ---- ---- ---- 10.741 +.311 10.430 1800 ---- ---- ---- ---- 10.554 +.309 10.245 1825 ---- ---- ---- ---- 10.369 +.307 10.062 1850 ---- ---- ---- ---- 10.185 +.304 9.881 1875 ---- ---- ---- ---- 10.004 +.302 9.702 1900 ---- ---- ---- ---- 9.824 +.299 9.525 1925 ---- ---- ---- ---- 9.647 +.297 9.350 1950 ---- ---- ---- ---- 9.472 +.294 9.178 1975 ---- ---- ---- ---- 9.299 +.292 9.007 2000 ---- ---- ---- ---- 9.128 +.289 8.839 2025 ---- ---- ---- ---- 8.960 +.287 8.673 2050 ---- ---- ---- ---- 8.793 +.283 8.510 2075 ---- ---- ---- ---- 8.630 +.281 8.349 2100 ---- ---- ---- ---- 8.468 +.278 8.190 2125 ---- ---- ---- ---- 8.309 +.275 8.034 2150 ---- ---- ---- ---- 8.153 +.273 7.880 2175 ---- ---- ---- ---- 7.999 +.270 7.729 2200 ---- ---- ---- ---- 7.848 +.268 7.580 2225 ---- ---- ---- ---- 7.700 +.265 7.435 2250 ---- ---- ---- ---- 7.554 +.262 7.292 2275 ---- ---- ---- ---- 7.411 +.259 7.152 2300 ---- ---- ---- ---- 7.271 +.257 7.014 2325 ---- ---- ---- ---- 7.134 +.254 6.880 2350 ---- ---- ---- ---- 7.000 +.251 6.749 2375 ---- ---- ---- ---- 6.869 +.248 6.621 2400 ---- ---- ---- ---- 6.742 +.246 6.496 2425 ---- ---- ---- ---- 6.617 +.243 6.374 2450 ---- ---- ---- ---- 6.496 +.241 6.255 2475 ---- ---- ---- ---- 6.378 +.238 6.140 2500 ---- ---- ---- ---- 6.263 +.235 6.028 2525 ---- ---- ---- ---- 6.152 +.233 5.919 2550 ---- ---- ---- ---- 6.044 +.230 5.814 2575 ---- ---- ---- ---- 5.939 +.227 5.712 2600 ---- ---- ---- ---- 5.838 +.224 5.614 2625 ---- ---- ---- ---- 5.741 +.222 5.519 2650 ---- ---- ---- ---- 5.648 +.220 5.428 2675 ---- ---- ---- ---- 5.558 +.217 5.341 2700 ---- ---- ---- ---- 5.471 +.214 5.257 2725 ---- ---- ---- ---- 5.389 +.212 5.177 2750 ---- ---- ---- ---- 5.310 +.209 5.101 2775 ---- ---- ---- ---- 5.235 +.207 5.028 2800 ---- ---- ---- ---- 5.163 +.204 4.959 2825 ---- ---- ---- ---- 5.095 +.202 4.893 2850 ---- ---- ---- ---- 5.030 +.200 4.830 2875 ---- ---- ---- ---- 4.969 +.198 4.771 2900 ---- ---- ---- ---- 4.910 +.196 4.714 2925 ---- ---- ---- ---- 4.854 +.194 4.660 2950 ---- ---- ---- ---- 4.801 +.192 4.609 2975 ---- ---- ---- ---- 4.749 +.189 4.560 3000 ---- ---- ---- ---- 4.701 +.188 4.513 3025 ---- ---- ---- ---- 4.654 +.186 4.468 3050 ---- ---- ---- ---- 4.609 +.185 4.424 3075 ---- ---- ---- ---- 4.565 +.182 4.383 3100 ---- ---- ---- ---- 4.524 +.181 4.343 3125 ---- ---- ---- ---- 4.483 +.179 4.304 3150 ---- ---- ---- ---- 4.443 +.177 4.266 3175 ---- ---- ---- ---- 4.405 +.176 4.229 3200 ---- ---- ---- ---- 4.367 +.174 4.193 3225 ---- ---- ---- ---- 4.330 +.173 4.157 3250 ---- ---- ---- ---- 4.293 +.171 4.122 3275 ---- ---- ---- ---- 4.256 +.169 4.087 3300 ---- ---- ---- ---- 4.220 +.169 4.051 3325 ---- ---- ---- ---- 4.183 +.167 4.016 3350 ---- ---- ---- ---- 4.146 +.165 3.981 3375 ---- ---- ---- ---- 4.109 +.164 3.945 3400 ---- ---- ---- ---- 4.072 +.162 3.910 3425 ---- ---- ---- ---- 4.036 +.161 3.875 3450 ---- ---- ---- ---- 3.999 +.160 3.839 3475 ---- ---- ---- ---- 3.962 +.158 3.804 3500 ---- ---- ---- ---- 3.925 +.156 3.769 3525 ---- ---- ---- ---- 3.889 +.155 3.734 3550 ---- ---- ---- ---- 3.853 +.154 3.699 3575 ---- ---- ---- ---- 3.817 +.153 3.664 3600 ---- ---- ---- ---- 3.781 +.151 3.630 3625 ---- ---- ---- ---- 3.746 +.150 3.596 3650 ---- ---- ---- ---- 3.711 +.149 3.562 3675 ---- ---- ---- ---- 3.677 +.148 3.529 3700 ---- ---- ---- ---- 3.643 +.147 3.496 3725 ---- ---- ---- ---- 3.609 +.145 3.464 3750 ---- ---- ---- ---- 3.577 +.144 3.433 3775 ---- ---- ---- ---- 3.544 +.142 3.402 3800 ---- ---- ---- ---- 3.513 +.142 3.371 3825 ---- ---- ---- ---- 3.482 +.141 3.341 3850 ---- ---- ---- ---- 3.452 +.140 3.312 3875 ---- ---- ---- ---- 3.422 +.138 3.284 3900 ---- ---- ---- ---- 3.393 +.137 3.256 3925 ---- ---- ---- ---- 3.364 +.136 3.228 3950 ---- ---- ---- ---- 3.336 +.135 3.201 3975 ---- ---- ---- ---- 3.309 +.134 3.175 4000 ---- ---- ---- ---- 3.282 +.133 3.149 4025 ---- ---- ---- ---- 3.256 +.132 3.124 4050 ---- ---- ---- ---- 3.230 +.131 3.099 4075 ---- ---- ---- ---- 3.205 +.130 3.075 4100 ---- ---- ---- ---- 3.180 +.129 3.051 4125 ---- ---- ---- ---- 3.156 +.128 3.028 925 ---- ---- ---- ---- 18.337 +.384 17.953 950 ---- ---- ---- ---- 18.087 +.384 17.703 975 ---- ---- ---- ---- 17.837 +.384 17.453 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.128 +.384 17.744 1050 ---- ---- ---- ---- 17.878 +.382 17.496 1075 ---- ---- ---- ---- 17.630 +.379 17.251 1100 ---- ---- ---- ---- 17.385 +.375 17.010 1125 ---- ---- ---- ---- 17.144 +.372 16.772 1150 ---- ---- ---- ---- 16.906 +.369 16.537 1175 ---- ---- ---- ---- 16.671 +.366 16.305 1200 ---- ---- ---- ---- 16.439 +.364 16.075 1225 ---- ---- ---- ---- 16.210 +.361 15.849 1250 ---- ---- ---- ---- 15.983 +.358 15.625 1275 ---- ---- ---- ---- 15.759 +.355 15.404 1300 ---- ---- ---- ---- 15.537 +.352 15.185 1325 ---- ---- ---- ---- 15.318 +.350 14.968 1350 ---- ---- ---- ---- 15.101 +.347 14.754 1375 ---- ---- ---- ---- 14.886 +.344 14.542 1400 ---- ---- ---- ---- 14.674 +.342 14.332 1425 ---- ---- ---- ---- 14.464 +.340 14.124 1450 ---- ---- ---- ---- 14.255 +.337 13.918 1475 ---- ---- ---- ---- 14.049 +.335 13.714 1500 ---- ---- ---- ---- 13.845 +.333 13.512 1525 ---- ---- ---- ---- 13.642 +.330 13.312 1550 ---- ---- ---- ---- 13.441 +.327 13.114 1575 ---- ---- ---- ---- 13.243 +.326 12.917 1600 ---- ---- ---- ---- 13.046 +.323 12.723 1625 ---- ---- ---- ---- 12.850 +.320 12.530 1650 ---- ---- ---- ---- 12.657 +.319 12.338 1675 ---- ---- ---- ---- 12.465 +.316 12.149 1700 ---- ---- ---- ---- 12.275 +.314 11.961 1725 ---- ---- ---- ---- 12.086 +.311 11.775 1750 ---- ---- ---- ---- 11.899 +.309 11.590 1775 ---- ---- ---- ---- 11.714 +.307 11.407 1800 ---- ---- ---- ---- 11.531 +.305 11.226 1825 ---- ---- ---- ---- 11.349 +.303 11.046 1850 ---- ---- ---- ---- 11.169 +.300 10.869 1875 ---- ---- ---- ---- 10.990 +.297 10.693 1900 ---- ---- ---- ---- 10.814 +.296 10.518 1925 ---- ---- ---- ---- 10.639 +.293 10.346 1950 ---- ---- ---- ---- 10.466 +.291 10.175 1975 ---- ---- ---- ---- 10.296 +.289 10.007 2000 ---- ---- ---- ---- 10.127 +.287 9.840 2025 ---- ---- ---- ---- 9.960 +.285 9.675 2050 ---- ---- ---- ---- 9.794 +.281 9.513 2075 ---- ---- ---- ---- 9.632 +.280 9.352 2100 ---- ---- ---- ---- 9.471 +.278 9.193 2125 ---- ---- ---- ---- 9.312 +.275 9.037 2150 ---- ---- ---- ---- 9.156 +.273 8.883 2175 ---- ---- ---- ---- 9.001 +.270 8.731 2200 ---- ---- ---- ---- 8.849 +.267 8.582 2225 ---- ---- ---- ---- 8.700 +.266 8.434 2250 ---- ---- ---- ---- 8.553 +.263 8.290 2275 ---- ---- ---- ---- 8.408 +.260 8.148 2300 ---- ---- ---- ---- 8.266 +.258 8.008 2325 ---- ---- ---- ---- 8.127 +.256 7.871 2350 ---- ---- ---- ---- 7.991 +.254 7.737 2375 ---- ---- ---- ---- 7.857 +.251 7.606 2400 ---- ---- ---- ---- 7.726 +.249 7.477 2425 ---- ---- ---- ---- 7.598 +.247 7.351 2450 ---- ---- ---- ---- 7.473 +.244 7.229 2475 ---- ---- ---- ---- 7.350 +.241 7.109 2500 ---- ---- ---- ---- 7.232 +.240 6.992 2525 ---- ---- ---- ---- 7.116 +.237 6.879 2550 ---- ---- ---- ---- 7.003 +.234 6.769 2575 ---- ---- ---- ---- 6.894 +.232 6.662 2600 ---- ---- ---- ---- 6.788 +.230 6.558 2625 ---- ---- ---- ---- 6.685 +.227 6.458 2650 ---- ---- ---- ---- 6.586 +.225 6.361 2675 ---- ---- ---- ---- 6.490 +.223 6.267 2700 ---- ---- ---- ---- 6.398 +.221 6.177 2725 ---- ---- ---- ---- 6.310 +.219 6.091 2750 ---- ---- ---- ---- 6.225 +.217 6.008 2775 ---- ---- ---- ---- 6.143 +.214 5.929 2800 ---- ---- ---- ---- 6.066 +.212 5.854 2825 ---- ---- ---- ---- 5.992 +.210 5.782 2850 ---- ---- ---- ---- 5.922 +.208 5.714 2875 ---- ---- ---- ---- 5.856 +.206 5.650 2900 ---- ---- ---- ---- 5.793 +.204 5.589 2925 ---- ---- ---- ---- 5.734 +.203 5.531 2950 ---- ---- ---- ---- 5.677 +.200 5.477 2975 ---- ---- ---- ---- 5.624 +.199 5.425 3000 ---- ---- ---- ---- 5.573 +.197 5.376 3025 ---- ---- ---- ---- 5.524 +.195 5.329 3050 ---- ---- ---- ---- 5.479 +.194 5.285 3075 ---- ---- ---- ---- 5.435 +.192 5.243 3100 ---- ---- ---- ---- 5.393 +.190 5.203 3125 ---- ---- ---- ---- 5.353 +.189 5.164 3150 ---- ---- ---- ---- 5.314 +.187 5.127 3175 ---- ---- ---- ---- 5.277 +.185 5.092 3200 ---- ---- ---- ---- 5.241 +.184 5.057 3225 ---- ---- ---- ---- 5.207 +.183 5.024 3250 ---- ---- ---- ---- 5.172 +.181 4.991 3275 ---- ---- ---- ---- 5.139 +.180 4.959 3300 ---- ---- ---- ---- 5.106 +.179 4.927 3325 ---- ---- ---- ---- 5.073 +.178 4.895 3350 ---- ---- ---- ---- 5.040 +.176 4.864 3375 ---- ---- ---- ---- 5.007 +.175 4.832 3400 ---- ---- ---- ---- 4.974 +.174 4.800 3425 ---- ---- ---- ---- 4.940 +.173 4.767 3450 ---- ---- ---- ---- 4.906 +.171 4.735 3475 ---- ---- ---- ---- 4.872 +.170 4.702 3500 ---- ---- ---- ---- 4.837 +.168 4.669 3525 ---- ---- ---- ---- 4.803 +.168 4.635 3550 ---- ---- ---- ---- 4.768 +.166 4.602 3575 ---- ---- ---- ---- 4.734 +.165 4.569 3600 ---- ---- ---- ---- 4.699 +.164 4.535 3625 ---- ---- ---- ---- 4.665 +.163 4.502 3650 ---- ---- ---- ---- 4.631 +.162 4.469 3675 ---- ---- ---- ---- 4.597 +.161 4.436 3700 ---- ---- ---- ---- 4.563 +.160 4.403 3725 ---- ---- ---- ---- 4.529 +.159 4.370 3750 ---- ---- ---- ---- 4.496 +.158 4.338 3775 ---- ---- ---- ---- 4.463 +.157 4.306 3800 ---- ---- ---- ---- 4.430 +.155 4.275 3825 ---- ---- ---- ---- 4.399 +.155 4.244 3850 ---- ---- ---- ---- 4.367 +.153 4.214 3875 ---- ---- ---- ---- 4.337 +.153 4.184 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.231 +.379 17.852 1050 ---- ---- ---- ---- 17.986 +.376 17.610 1075 ---- ---- ---- ---- 17.744 +.372 17.372 1100 ---- ---- ---- ---- 17.506 +.369 17.137 1125 ---- ---- ---- ---- 17.271 +.366 16.905 1150 ---- ---- ---- ---- 17.039 +.363 16.676 1175 ---- ---- ---- ---- 16.810 +.360 16.450 1200 ---- ---- ---- ---- 16.584 +.357 16.227 1225 ---- ---- ---- ---- 16.361 +.355 16.006 1250 ---- ---- ---- ---- 16.140 +.352 15.788 1275 ---- ---- ---- ---- 15.922 +.349 15.573 1300 ---- ---- ---- ---- 15.706 +.347 15.359 1325 ---- ---- ---- ---- 15.492 +.344 15.148 1350 ---- ---- ---- ---- 15.281 +.342 14.939 1375 ---- ---- ---- ---- 15.071 +.338 14.733 1400 ---- ---- ---- ---- 14.864 +.336 14.528 1425 ---- ---- ---- ---- 14.659 +.333 14.326 1450 ---- ---- ---- ---- 14.456 +.331 14.125 1475 ---- ---- ---- ---- 14.255 +.329 13.926 1500 ---- ---- ---- ---- 14.056 +.327 13.729 1525 ---- ---- ---- ---- 13.858 +.324 13.534 1550 ---- ---- ---- ---- 13.662 +.322 13.340 1575 ---- ---- ---- ---- 13.468 +.319 13.149 1600 ---- ---- ---- ---- 13.276 +.317 12.959 1625 ---- ---- ---- ---- 13.086 +.316 12.770 1650 ---- ---- ---- ---- 12.897 +.313 12.584 1675 ---- ---- ---- ---- 12.709 +.310 12.399 1700 ---- ---- ---- ---- 12.523 +.308 12.215 1725 ---- ---- ---- ---- 12.339 +.306 12.033 1750 ---- ---- ---- ---- 12.157 +.304 11.853 1775 ---- ---- ---- ---- 11.976 +.302 11.674 1800 ---- ---- ---- ---- 11.796 +.299 11.497 1825 ---- ---- ---- ---- 11.619 +.298 11.321 1850 ---- ---- ---- ---- 11.443 +.296 11.147 1875 ---- ---- ---- ---- 11.268 +.293 10.975 1900 ---- ---- ---- ---- 11.096 +.291 10.805 1925 ---- ---- ---- ---- 10.925 +.289 10.636 1950 ---- ---- ---- ---- 10.756 +.287 10.469 1975 ---- ---- ---- ---- 10.588 +.284 10.304 2000 ---- ---- ---- ---- 10.423 +.282 10.141 2025 ---- ---- ---- ---- 10.259 +.280 9.979 2050 ---- ---- ---- ---- 10.098 +.278 9.820 2075 ---- ---- ---- ---- 9.938 +.275 9.663 2100 ---- ---- ---- ---- 9.781 +.274 9.507 2125 ---- ---- ---- ---- 9.625 +.271 9.354 2150 ---- ---- ---- ---- 9.472 +.269 9.203 2175 ---- ---- ---- ---- 9.321 +.267 9.054 2200 ---- ---- ---- ---- 9.172 +.264 8.908 2225 ---- ---- ---- ---- 9.026 +.262 8.764 2250 ---- ---- ---- ---- 8.882 +.260 8.622 2275 ---- ---- ---- ---- 8.740 +.258 8.482 2300 ---- ---- ---- ---- 8.601 +.255 8.346 2325 ---- ---- ---- ---- 8.465 +.254 8.211 2350 ---- ---- ---- ---- 8.331 +.251 8.080 2375 ---- ---- ---- ---- 8.200 +.249 7.951 2400 ---- ---- ---- ---- 8.072 +.247 7.825 2425 ---- ---- ---- ---- 7.946 +.244 7.702 2450 ---- ---- ---- ---- 7.824 +.242 7.582 2475 ---- ---- ---- ---- 7.704 +.240 7.464 2500 ---- ---- ---- ---- 7.588 +.238 7.350 2525 ---- ---- ---- ---- 7.475 +.236 7.239 2550 ---- ---- ---- ---- 7.364 +.233 7.131 2575 ---- ---- ---- ---- 7.258 +.231 7.027 2600 ---- ---- ---- ---- 7.154 +.229 6.925 2625 ---- ---- ---- ---- 7.054 +.227 6.827 2650 ---- ---- ---- ---- 6.957 +.224 6.733 2675 ---- ---- ---- ---- 6.864 +.222 6.642 2700 ---- ---- ---- ---- 6.774 +.220 6.554 2725 ---- ---- ---- ---- 6.688 +.218 6.470 2750 ---- ---- ---- ---- 6.606 +.216 6.390 2775 ---- ---- ---- ---- 6.527 +.214 6.313 2800 ---- ---- ---- ---- 6.452 +.212 6.240 2825 ---- ---- ---- ---- 6.381 +.210 6.171 2850 ---- ---- ---- ---- 6.314 +.209 6.105 2875 ---- ---- ---- ---- 6.250 +.206 6.044 2900 ---- ---- ---- ---- 6.190 +.205 5.985 2925 ---- ---- ---- ---- 6.133 +.203 5.930 2950 ---- ---- ---- ---- 6.080 +.202 5.878 2975 ---- ---- ---- ---- 6.029 +.200 5.829 3000 ---- ---- ---- ---- 5.981 +.198 5.783 3025 ---- ---- ---- ---- 5.935 +.196 5.739 3050 ---- ---- ---- ---- 5.892 +.195 5.697 3075 ---- ---- ---- ---- 5.851 +.194 5.657 3100 ---- ---- ---- ---- 5.812 +.192 5.620 3125 ---- ---- ---- ---- 5.775 +.191 5.584 3150 ---- ---- ---- ---- 5.739 +.189 5.550 3175 ---- ---- ---- ---- 5.705 +.188 5.517 3200 ---- ---- ---- ---- 5.672 +.187 5.485 3225 ---- ---- ---- ---- 5.639 +.186 5.453 3250 ---- ---- ---- ---- 5.608 +.185 5.423 3275 ---- ---- ---- ---- 5.577 +.184 5.393 3300 ---- ---- ---- ---- 5.546 +.182 5.364 3325 ---- ---- ---- ---- 5.515 +.181 5.334 3350 ---- ---- ---- ---- 5.485 +.180 5.305 3375 ---- ---- ---- ---- 5.454 +.179 5.275 3400 ---- ---- ---- ---- 5.422 +.177 5.245 3425 ---- ---- ---- ---- 5.391 +.177 5.214 3450 ---- ---- ---- ---- 5.358 +.175 5.183 3475 ---- ---- ---- ---- 5.326 +.174 5.152 3500 ---- ---- ---- ---- 5.293 +.173 5.120 3525 ---- ---- ---- ---- 5.260 +.171 5.089 3550 ---- ---- ---- ---- 5.227 +.170 5.057 3575 ---- ---- ---- ---- 5.194 +.169 5.025 3600 ---- ---- ---- ---- 5.161 +.168 4.993 3625 ---- ---- ---- ---- 5.128 +.168 4.960 3650 ---- ---- ---- ---- 5.095 +.167 4.928 3675 ---- ---- ---- ---- 5.062 +.166 4.896 3700 ---- ---- ---- ---- 5.029 +.164 4.865 3725 ---- ---- ---- ---- 4.996 +.163 4.833 3750 ---- ---- ---- ---- 4.964 +.162 4.802 3775 ---- ---- ---- ---- 4.932 +.161 4.771 3800 ---- ---- ---- ---- 4.901 +.161 4.740 3825 ---- ---- ---- ---- 4.870 +.160 4.710 3850 ---- ---- ---- ---- 4.839 +.158 4.681 3875 ---- ---- ---- ---- 4.809 +.157 4.652 3900 ---- ---- ---- ---- 4.780 +.156 4.624 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.357 +.371 17.986 1050 ---- ---- ---- ---- 18.120 +.367 17.753 1075 ---- ---- ---- ---- 17.887 +.364 17.523 1100 ---- ---- ---- ---- 17.658 +.361 17.297 1125 ---- ---- ---- ---- 17.431 +.357 17.074 1150 ---- ---- ---- ---- 17.208 +.355 16.853 1175 ---- ---- ---- ---- 16.987 +.352 16.635 1200 ---- ---- ---- ---- 16.769 +.349 16.420 1225 ---- ---- ---- ---- 16.553 +.346 16.207 1250 ---- ---- ---- ---- 16.340 +.343 15.997 1275 ---- ---- ---- ---- 16.130 +.341 15.789 1300 ---- ---- ---- ---- 15.921 +.338 15.583 1325 ---- ---- ---- ---- 15.715 +.335 15.380 1350 ---- ---- ---- ---- 15.511 +.333 15.178 1375 ---- ---- ---- ---- 15.309 +.330 14.979 1400 ---- ---- ---- ---- 15.110 +.329 14.781 1425 ---- ---- ---- ---- 14.912 +.326 14.586 1450 ---- ---- ---- ---- 14.715 +.323 14.392 1475 ---- ---- ---- ---- 14.521 +.321 14.200 1500 ---- ---- ---- ---- 14.329 +.319 14.010 1525 ---- ---- ---- ---- 14.138 +.317 13.821 1550 ---- ---- ---- ---- 13.949 +.315 13.634 1575 ---- ---- ---- ---- 13.761 +.312 13.449 1600 ---- ---- ---- ---- 13.575 +.310 13.265 1625 ---- ---- ---- ---- 13.391 +.308 13.083 1650 ---- ---- ---- ---- 13.208 +.306 12.902 1675 ---- ---- ---- ---- 13.027 +.304 12.723 1700 ---- ---- ---- ---- 12.847 +.301 12.546 1725 ---- ---- ---- ---- 12.668 +.299 12.369 1750 ---- ---- ---- ---- 12.491 +.297 12.194 1775 ---- ---- ---- ---- 12.316 +.295 12.021 1800 ---- ---- ---- ---- 12.142 +.293 11.849 1825 ---- ---- ---- ---- 11.970 +.291 11.679 1850 ---- ---- ---- ---- 11.799 +.289 11.510 1875 ---- ---- ---- ---- 11.629 +.286 11.343 1900 ---- ---- ---- ---- 11.461 +.284 11.177 1925 ---- ---- ---- ---- 11.295 +.282 11.013 1950 ---- ---- ---- ---- 11.131 +.281 10.850 1975 ---- ---- ---- ---- 10.968 +.279 10.689 2000 ---- ---- ---- ---- 10.807 +.277 10.530 2025 ---- ---- ---- ---- 10.647 +.274 10.373 2050 ---- ---- ---- ---- 10.490 +.272 10.218 2075 ---- ---- ---- ---- 10.334 +.270 10.064 2100 ---- ---- ---- ---- 10.180 +.268 9.912 2125 ---- ---- ---- ---- 10.029 +.266 9.763 2150 ---- ---- ---- ---- 9.879 +.264 9.615 2175 ---- ---- ---- ---- 9.731 +.262 9.469 2200 ---- ---- ---- ---- 9.586 +.260 9.326 2225 ---- ---- ---- ---- 9.442 +.257 9.185 2250 ---- ---- ---- ---- 9.301 +.255 9.046 2275 ---- ---- ---- ---- 9.163 +.254 8.909 2300 ---- ---- ---- ---- 9.026 +.251 8.775 2325 ---- ---- ---- ---- 8.892 +.249 8.643 2350 ---- ---- ---- ---- 8.761 +.247 8.514 2375 ---- ---- ---- ---- 8.632 +.245 8.387 2400 ---- ---- ---- ---- 8.506 +.243 8.263 2425 ---- ---- ---- ---- 8.383 +.241 8.142 2450 ---- ---- ---- ---- 8.263 +.239 8.024 2475 ---- ---- ---- ---- 8.145 +.237 7.908 2500 ---- ---- ---- ---- 8.031 +.235 7.796 2525 ---- ---- ---- ---- 7.919 +.233 7.686 2550 ---- ---- ---- ---- 7.811 +.231 7.580 2575 ---- ---- ---- ---- 7.705 +.228 7.477 2600 ---- ---- ---- ---- 7.603 +.227 7.376 2625 ---- ---- ---- ---- 7.505 +.225 7.280 2650 ---- ---- ---- ---- 7.409 +.223 7.186 2675 ---- ---- ---- ---- 7.317 +.221 7.096 2700 ---- ---- ---- ---- 7.229 +.219 7.010 2725 ---- ---- ---- ---- 7.144 +.217 6.927 2750 ---- ---- ---- ---- 7.063 +.216 6.847 2775 ---- ---- ---- ---- 6.985 +.213 6.772 2800 ---- ---- ---- ---- 6.911 +.212 6.699 2825 ---- ---- ---- ---- 6.841 +.210 6.631 2850 ---- ---- ---- ---- 6.775 +.208 6.567 2875 ---- ---- ---- ---- 6.713 +.207 6.506 2900 ---- ---- ---- ---- 6.654 +.205 6.449 2925 ---- ---- ---- ---- 6.599 +.204 6.395 2950 ---- ---- ---- ---- 6.547 +.202 6.345 2975 ---- ---- ---- ---- 6.498 +.200 6.298 3000 ---- ---- ---- ---- 6.452 +.199 6.253 3025 ---- ---- ---- ---- 6.409 +.197 6.212 3050 ---- ---- ---- ---- 6.369 +.196 6.173 3075 ---- ---- ---- ---- 6.331 +.195 6.136 3100 ---- ---- ---- ---- 6.295 +.194 6.101 3125 ---- ---- ---- ---- 6.260 +.192 6.068 3150 ---- ---- ---- ---- 6.228 +.191 6.037 3175 ---- ---- ---- ---- 6.197 +.190 6.007 3200 ---- ---- ---- ---- 6.167 +.189 5.978 3225 ---- ---- ---- ---- 6.139 +.188 5.951 3250 ---- ---- ---- ---- 6.111 +.187 5.924 3275 ---- ---- ---- ---- 6.084 +.186 5.898 3300 ---- ---- ---- ---- 6.057 +.184 5.873 3325 ---- ---- ---- ---- 6.030 +.183 5.847 3350 ---- ---- ---- ---- 6.004 +.182 5.822 3375 ---- ---- ---- ---- 5.977 +.181 5.796 3400 ---- ---- ---- ---- 5.950 +.180 5.770 3425 ---- ---- ---- ---- 5.923 +.180 5.743 3450 ---- ---- ---- ---- 5.894 +.178 5.716 3475 ---- ---- ---- ---- 5.866 +.177 5.689 3500 ---- ---- ---- ---- 5.837 +.177 5.660 3525 ---- ---- ---- ---- 5.807 +.175 5.632 3550 ---- ---- ---- ---- 5.777 +.174 5.603 3575 ---- ---- ---- ---- 5.747 +.173 5.574 3600 ---- ---- ---- ---- 5.717 +.172 5.545 3625 ---- ---- ---- ---- 5.686 +.171 5.515 3650 ---- ---- ---- ---- 5.656 +.171 5.485 3675 ---- ---- ---- ---- 5.625 +.169 5.456 3700 ---- ---- ---- ---- 5.595 +.169 5.426 3725 ---- ---- ---- ---- 5.564 +.167 5.397 3750 ---- ---- ---- ---- 5.534 +.167 5.367 3775 ---- ---- ---- ---- 5.504 +.166 5.338 3800 ---- ---- ---- ---- 5.474 +.165 5.309 3825 ---- ---- ---- ---- 5.445 +.164 5.281 3850 ---- ---- ---- ---- 5.416 +.163 5.253 3875 ---- ---- ---- ---- 5.388 +.163 5.225 3900 ---- ---- ---- ---- 5.360 +.162 5.198 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.091 +.333 15.758 1325 ---- ---- ---- ---- 15.889 +.330 15.559 1350 ---- ---- ---- ---- 15.689 +.328 15.361 1375 ---- ---- ---- ---- 15.492 +.326 15.166 1400 ---- ---- ---- ---- 15.296 +.324 14.972 1425 ---- ---- ---- ---- 15.102 +.321 14.781 1450 ---- ---- ---- ---- 14.909 +.318 14.591 1475 ---- ---- ---- ---- 14.719 +.317 14.402 1500 ---- ---- ---- ---- 14.530 +.314 14.216 1525 ---- ---- ---- ---- 14.343 +.312 14.031 1550 ---- ---- ---- ---- 14.157 +.309 13.848 1575 ---- ---- ---- ---- 13.973 +.307 13.666 1600 ---- ---- ---- ---- 13.791 +.305 13.486 1625 ---- ---- ---- ---- 13.610 +.303 13.307 1650 ---- ---- ---- ---- 13.430 +.301 13.129 1675 ---- ---- ---- ---- 13.252 +.299 12.953 1700 ---- ---- ---- ---- 13.076 +.297 12.779 1725 ---- ---- ---- ---- 12.900 +.294 12.606 1750 ---- ---- ---- ---- 12.727 +.293 12.434 1775 ---- ---- ---- ---- 12.554 +.290 12.264 1800 ---- ---- ---- ---- 12.383 +.288 12.095 1825 ---- ---- ---- ---- 12.214 +.287 11.927 1850 ---- ---- ---- ---- 12.046 +.285 11.761 1875 ---- ---- ---- ---- 11.879 +.282 11.597 1900 ---- ---- ---- ---- 11.714 +.281 11.433 1925 ---- ---- ---- ---- 11.551 +.279 11.272 1950 ---- ---- ---- ---- 11.389 +.277 11.112 1975 ---- ---- ---- ---- 11.228 +.274 10.954 2000 ---- ---- ---- ---- 11.070 +.273 10.797 2025 ---- ---- ---- ---- 10.913 +.271 10.642 2050 ---- ---- ---- ---- 10.758 +.269 10.489 2075 ---- ---- ---- ---- 10.605 +.267 10.338 2100 ---- ---- ---- ---- 10.453 +.264 10.189 2125 ---- ---- ---- ---- 10.304 +.263 10.041 2150 ---- ---- ---- ---- 10.157 +.261 9.896 2175 ---- ---- ---- ---- 10.011 +.259 9.752 2200 ---- ---- ---- ---- 9.868 +.257 9.611 2225 ---- ---- ---- ---- 9.727 +.255 9.472 2250 ---- ---- ---- ---- 9.588 +.253 9.335 2275 ---- ---- ---- ---- 9.451 +.251 9.200 2300 ---- ---- ---- ---- 9.317 +.249 9.068 2325 ---- ---- ---- ---- 9.185 +.247 8.938 2350 ---- ---- ---- ---- 9.056 +.245 8.811 2375 ---- ---- ---- ---- 8.929 +.243 8.686 2400 ---- ---- ---- ---- 8.805 +.241 8.564 2425 ---- ---- ---- ---- 8.684 +.239 8.445 2450 ---- ---- ---- ---- 8.566 +.237 8.329 2475 ---- ---- ---- ---- 8.450 +.235 8.215 2500 ---- ---- ---- ---- 8.337 +.233 8.104 2525 ---- ---- ---- ---- 8.228 +.231 7.997 2550 ---- ---- ---- ---- 8.121 +.229 7.892 2575 ---- ---- ---- ---- 8.018 +.227 7.791 2600 ---- ---- ---- ---- 7.918 +.226 7.692 2625 ---- ---- ---- ---- 7.821 +.224 7.597 2650 ---- ---- ---- ---- 7.728 +.222 7.506 2675 ---- ---- ---- ---- 7.638 +.220 7.418 2700 ---- ---- ---- ---- 7.551 +.218 7.333 2725 ---- ---- ---- ---- 7.468 +.216 7.252 2750 ---- ---- ---- ---- 7.389 +.215 7.174 2775 ---- ---- ---- ---- 7.314 +.213 7.101 2800 ---- ---- ---- ---- 7.242 +.212 7.030 2825 ---- ---- ---- ---- 7.174 +.210 6.964 2850 ---- ---- ---- ---- 7.110 +.208 6.902 2875 ---- ---- ---- ---- 7.050 +.207 6.843 2900 ---- ---- ---- ---- 6.993 +.205 6.788 2925 ---- ---- ---- ---- 6.940 +.203 6.737 2950 ---- ---- ---- ---- 6.891 +.202 6.689 2975 ---- ---- ---- ---- 6.844 +.200 6.644 3000 ---- ---- ---- ---- 6.801 +.199 6.602 3025 ---- ---- ---- ---- 6.760 +.198 6.562 3050 ---- ---- ---- ---- 6.722 +.197 6.525 3075 ---- ---- ---- ---- 6.686 +.195 6.491 3100 ---- ---- ---- ---- 6.653 +.195 6.458 3125 ---- ---- ---- ---- 6.621 +.193 6.428 3150 ---- ---- ---- ---- 6.591 +.192 6.399 3175 ---- ---- ---- ---- 6.562 +.191 6.371 3200 ---- ---- ---- ---- 6.535 +.190 6.345 3225 ---- ---- ---- ---- 6.509 +.189 6.320 3250 ---- ---- ---- ---- 6.483 +.187 6.296 3275 ---- ---- ---- ---- 6.458 +.186 6.272 3300 ---- ---- ---- ---- 6.434 +.186 6.248 3325 ---- ---- ---- ---- 6.410 +.185 6.225 3350 ---- ---- ---- ---- 6.385 +.183 6.202 3375 ---- ---- ---- ---- 6.361 +.183 6.178 3400 ---- ---- ---- ---- 6.336 +.182 6.154 3425 ---- ---- ---- ---- 6.310 +.181 6.129 3450 ---- ---- ---- ---- 6.284 +.180 6.104 3475 ---- ---- ---- ---- 6.257 +.179 6.078 3500 ---- ---- ---- ---- 6.229 +.178 6.051 3525 ---- ---- ---- ---- 6.201 +.177 6.024 3550 ---- ---- ---- ---- 6.173 +.176 5.997 3575 ---- ---- ---- ---- 6.144 +.175 5.969 3600 ---- ---- ---- ---- 6.115 +.174 5.941 3625 ---- ---- ---- ---- 6.086 +.173 5.913 3650 ---- ---- ---- ---- 6.057 +.173 5.884 3675 ---- ---- ---- ---- 6.028 +.172 5.856 3700 ---- ---- ---- ---- 5.999 +.171 5.828 3725 ---- ---- ---- ---- 5.969 +.170 5.799 3750 ---- ---- ---- ---- 5.940 +.169 5.771 3775 ---- ---- ---- ---- 5.911 +.168 5.743 3800 ---- ---- ---- ---- 5.883 +.168 5.715 3825 ---- ---- ---- ---- 5.854 +.166 5.688 3850 ---- ---- ---- ---- 5.826 +.166 5.660 3875 ---- ---- ---- ---- 5.799 +.165 5.634 3900 ---- ---- ---- ---- 5.772 +.164 5.608 3925 ---- ---- ---- ---- 5.746 +.164 5.582 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4873 5185 79911 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 1 .001 15 1775 ---- ---- ---- ---- .002 +.001 .001 32 1800 ---- ---- ---- ---- .002 +.001 .001 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 ---- ---- ---- ---- .003 +.001 .002 2 1860 ---- ---- ---- ---- .003 +.001 .002 1865 ---- ---- ---- ---- .003 +.001 .002 1870 ---- ---- ---- ---- .003 +.001 .002 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 UNCH .003 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 UNCH .004 8 1950 ---- ---- ---- ---- .004 -.001 .005 66 1955 ---- ---- ---- ---- .005 UNCH .005 3 1960 ---- ---- ---- ---- .005 UNCH .005 5 1965 ---- ---- ---- ---- .005 UNCH .005 11 1970 ---- ---- ---- ---- .005 UNCH .005 2 1975 ---- ---- ---- ---- .005 -.001 .006 78 1980 ---- ---- ---- ---- .005 -.001 .006 10 1985 ---- ---- ---- ---- .005 -.001 .006 14 1990 ---- ---- ---- ---- .006 UNCH .006 3 1995 ---- ---- ---- ---- .006 -.001 .007 15 2000 ---- ---- .005A .005A .006 -.001 2 .007 12 1121 2005 ---- ---- ---- ---- .006 -.001 .007 10 2010 ---- ---- ---- ---- .006 -.001 .007 109 2015 ---- ---- ---- ---- .007 -.001 .008 6 2020 ---- ---- ---- ---- .007 -.001 .008 7 2025 ---- ---- ---- ---- .007 -.001 .008 214 2030 ---- ---- ---- ---- .007 -.002 .009 131 2035 ---- ---- ---- ---- .007 -.002 .009 8 2040 ---- ---- ---- ---- .008 -.001 .009 13 2045 ---- ---- ---- ---- .008 -.002 .010 3 2050 .010 .010 .010 .010 .008 -.002 1 .010 114 2055 ---- ---- ---- ---- .008 -.002 .010 4 2060 ---- ---- ---- ---- .009 -.002 .011 6 2065 ---- ---- ---- ---- .009 -.002 .011 6 2070 ---- ---- ---- ---- .009 -.003 .012 12 2075 ---- ---- ---- ---- .010 -.002 .012 58 2080 ---- ---- .012A .012A .010 -.003 .013 10 2085 ---- ---- ---- ---- .010 -.003 .013 50 2090 ---- ---- .013A .013A .011 -.003 .014 10 2095 ---- ---- ---- ---- .011 -.003 .014 27 2100 ---- ---- .014A .014A .011 -.004 .015 47 1720 2105 ---- ---- ---- ---- .012 -.003 .015 6 2110 ---- ---- .015A .015A .012 -.004 .016 11 2115 ---- ---- ---- ---- .013 -.003 .016 11 2120 ---- ---- .016A .016A .013 -.004 .017 11 2125 ---- ---- .017A .017A .014 -.004 5 .018 10 58 2130 ---- ---- .017A .017A .014 -.004 .018 10 2135 ---- ---- .018A .018A .015 -.004 .019 21 2140 .020 .020 .016A .016A .015 -.005 1 .020 3 2145 ---- ---- .017A .017A .016 -.005 .021 1 2150 .020 .022B .016 .017 .016 -.006 3 .022 922 2155 ---- ---- .018A .018A .017 -.006 .023 1 15 2160 ---- .024B .019A .024B .018 -.005 .023 21 2165 ---- .025B .020A .025B .019 -.005 .024 9 2170 ---- .027B .021A .027B .019 -.006 .025 6 2175 ---- .029B .022A .029B .020 -.007 .027 144 2180 .023 .030B .023 .023 .021 -.007 1 .028 2 6 2185 ---- .032B .023A .032B .022 -.007 .029 14 2190 ---- .034B .024A .034B .023 -.007 .030 8 2195 ---- .035B .024A .035B .024 -.008 .032 2 10 2200 .040 .040 .025 .026 .025 -.008 10 .033 36 1579 2205 ---- .039B .028A .039B .026 -.009 .035 10 2210 ---- .042B .029A .042B .028 -.008 .036 23 2215 ---- .044B .030A .044B .029 -.009 .038 2 2220 ---- .047B .031A .047B .030 -.010 .040 17 2225 ---- .050B .032A .050B .032 -.010 19 .042 34 111 2230 ---- .053B .033A .053B .033 -.011 .044 56 2235 .054 .056B .035A .056B .035 -.011 2 .046 20 2240 ---- .059B .036A .059B .037 -.012 .049 6 2245 .040 .062B .038A .038A .039 -.012 1 .051 3 14 2250 ---- .066B .039A .039A .040 -.014 1 .054 25 483 2255 ---- .070B .041A .070B .043 -.014 .057 23 2260 ---- .074B .043A .074B .045 -.015 .060 16 2265 ---- .078B .045A .078B .047 -.016 .063 23 2270 ---- .082B .047A .082B .049 -.017 .066 18 2275 .077 .087B .049A .049A .052 -.018 13 .070 24 245 2280 ---- .092B .052A .052A .055 -.018 .073 37 2285 ---- .097B .054A .054A .057 -.020 1 .077 27 2290 ---- .103B .057A .057A .060 -.021 .081 1 24 2295 ---- .109B .060A .060A .063 -.022 .085 33 2300 .095 .115B .061 .070B .067 -.023 93 .090 156 1558 2305 ---- .121B .065A .065A .070 -.025 .095 1 76 2310 ---- .128B .069A .069A .074 -.025 1 .099 3 61 2315 ---- .135B .072A .072A .078 -.027 .105 5 49 2320 .143 .143 .076A .076A .082 -.028 5 .110 1 26 2325 ---- .150B .079A .079A .086 -.030 1 .116 294 802 2330 ---- .159B .083A .083A .090 -.032 .122 34 2335 ---- .168B .088A .088A .095 -.033 .128 3 49 2340 ---- .177B .092A .092A .100 -.034 2 .134 21 80 2345 ---- .186B .096A .096A .105 -.036 .141 6 52 2350 .180 .196B .102A .196B .111 -.037 12 .148 358 826 2355 ---- .207B .107A .107A .116 -.040 .156 37 2360 ---- .217B .112A .112A .122 -.042 1 .164 2 23 2365 .121 .229B .117A .138B .129 -.043 20 .172 32 2370 ---- .240B .123A .123A .135 -.045 1 .180 5 17 2375 ---- .252B .129A .129A .142 -.047 34 .189 22 56 2380 ---- .265B .134A .134A .149 -.050 .199 5 50 2385 ---- .279B .141A .141A .157 -.051 .208 2 44 2390 ---- .293B .148A .148A .165 -.054 2 .219 148 2395 .178 .307B .156A .187B .173 -.056 27 .229 1 22 2400 .291 .323B .163A .196B .182 -.059 117 .241 236 1268 2405 .311 .338B .171A .171A .191 -.061 2 .252 7 2410 ---- .354B .180A .180A .200 -.065 .265 2 15 2415 .198 .371B .189A .226B .210 -.067 5 .277 22 2420 .366 .389B .197A .238B .220 -.071 2 .291 1 238 2425 .383 .407B .207A .250B .231 -.073 26 .304 23 339 2430 ---- .426B .218A .218A .242 -.077 .319 4 18 2435 ---- .446B .228A .228A .254 -.080 .334 14 2440 ---- .466B .239A .239A .266 -.083 3 .349 2 39 2445 .473 .487B .248A .248A .279 -.086 7 .365 5 40 2450 .425 .508B .260A .290A .292 -.090 63 .382 75 900 2455 .286 .530B .274A .331B .305 -.094 5 .399 3 7 2460 ---- .553B .286A .286A .320 -.097 1 .417 8 193 2465 ---- .576B .300A .300A .334 -.102 .436 2 5 2470 .363 .600B .314A .343A .350 -.105 7 .455 3 11 2475 .398 .625B .327A .409B .365 -.110 75 .475 114 242 2480 .416 .650B .343A .413B .382 -.113 5 .495 4 17 2485 ---- .676B .359A .359A .399 -.117 .516 1 25 2490 ---- .702B .375A .375A .416 -.122 .538 50 27 2495 ---- .729B .392A .392A .435 -.125 .560 96 2500 .602 .759B .407A .455 .454 -.129 20 .583 88 331 2505 ---- .786B .428A .428A .473 -.133 .606 12 2510 .468 .817B .447A .447A .493 -.138 7 .631 34 39 2515 ---- .845B .466A .466A .514 -.141 .655 4 39 2520 ---- .877B .486A .486A .535 -.146 2 .681 9 18 2525 .768 .906B .503A .503A .557 -.150 16 .707 5 63 2530 ---- .938B .525A .525A .580 -.154 .734 14 31 2535 ---- .967B .548A .548A .603 -.158 .761 1 14 2540 .754 1.000B .569A .775B .627 -.162 4 .789 3 18 2545 .710 1.034B .592A .728B .651 -.166 1 .817 3 11 2550 .679 1.071B .613A .673B .676 -.170 62 .846 4 377 2555 .840 1.103B .639A .700 .702 -.174 55 .876 4 59 2560 .759 1.138B .663A .726 .728 -.178 30 .906 3 29 2565 .756 1.174B .688A .756 .755 -.182 2 .937 2 26 2570 .815 1.210B .714A .714A .782 -.187 1 .969 21 39 2575 1.150 1.248B .742A 1.248B .810 -.191 2 1.001 2 33 2580 .873 1.248B .768A .893B .838 -.195 1 1.033 4 13 2585 1.236 1.307B .794A .794A .867 -.199 3 1.066 9 26 2590 .957 1.322B .824A .987B .896 -.204 5 1.100 2 8 2595 1.211 1.389B .849A .849A .926 -.208 7 1.134 3 2600 1.370 1.440B .879A .879A .957 -.212 8 1.169 43 68 2605 1.191 1.452B .909A .909A .988 -.216 3 1.204 2 7 2610 1.226 1.478B .939A .939A 1.019 -.221 4 1.240 3 14 2615 1.263 1.532B .969A .969A 1.052 -.224 3 1.276 12 11 2620 1.300 1.572B 1.000A 1.000A 1.084 -.229 6 1.313 4 70 2625 ---- 1.638B 1.032A 1.032A 1.117 -.233 17 1.350 7 25 2630 ---- 1.654B 1.064A 1.064A 1.151 -.236 1.387 3 7 2635 1.175 1.695B 1.099A 1.168A 1.185 -.240 2 1.425 8 2650 1.391 1.850B 1.198A 1.403B 1.290 -.252 4 1.542 9 2675 ---- 2.068B 1.373A 1.373A 1.473 -.271 1.744 23 2700 2.202 2.291B 1.562A 2.236B 1.667 -.288 8 1.955 10 22 2725 2.324 2.520B 1.760A 1.760A 1.870 -.302 5 2.172 3 6 2750 ---- 2.752B 1.967A 1.967A 2.081 -.315 2.396 10 7 2775 2.596 2.988B 2.180A 2.269A 2.298 -.326 3 2.624 8 9 2800 2.673 3.228B 2.400A 2.490A 2.521 -.336 4 2.857 4 6 2825 3.144 3.468B 2.627A 2.627A 2.748 -.344 2 3.092 1 3 2850 ---- 3.711B 2.855A 2.855A 2.980 -.350 1 3.330 1 2 2875 ---- 3.930B 3.090A 3.090A 3.215 -.356 3.571 2 3 2900 ---- 4.151B 3.324A 3.324A 3.452 -.360 3.812 2925 ---- 4.396B 3.562A 3.562A 3.691 -.365 4.056 2950 ---- 4.643B 3.804A 4.623B 3.933 -.367 4.300 3 2975 ---- 4.890B 4.045A 4.860B 4.175 -.370 4.545 2 3000 ---- 5.138B 4.288A 5.103B 4.419 -.373 4.792 2 3025 ---- 5.385B 4.556A 5.364B 4.664 -.374 5.038 3050 ---- 5.632B 4.803A 5.598B 4.909 -.376 5.285 3075 ---- 5.880B 5.049A 5.846B 5.155 -.378 5.533 3100 ---- 6.128B 5.295A 6.094B 5.402 -.379 5.781 3125 ---- 6.377B 5.542A 6.346B 5.649 -.380 6.029 3150 ---- 6.626B 5.795A 6.595B 5.897 -.381 6.278 3175 ---- 6.875B 6.034A 6.840B 6.144 -.382 6.526 2 3200 ---- 7.124B 6.281A 7.115B 6.392 -.383 6.775 3225 ---- 7.374B 6.529A 7.343B 6.641 -.383 7.024 3250 ---- 7.624B 6.777A 7.615B 6.889 -.384 7.273 3275 ---- 7.874B 7.026A 7.844B 7.138 -.385 7.523 3300 ---- 8.124B 7.283A 8.115B 7.387 -.385 7.772 3325 ---- 8.374B 7.532A 8.365B 7.636 -.386 8.022 3350 ---- 8.648B 7.760A 8.640B 7.885 -.386 8.271 3375 ---- 8.874B 8.031A 8.839B 8.134 -.387 8.521 3400 ---- 9.124B 8.281A 9.089B 8.383 -.388 8.771 3425 ---- 9.398B 8.514A 9.390B 8.633 -.387 9.020 3450 ---- 9.648B 8.760A 9.640B 8.882 -.388 9.270 3475 ---- 9.874B 9.031A 9.853B 9.132 -.388 9.520 3500 ---- 10.143B 9.264A 10.143B 9.381 -.389 9.770 3525 ---- 10.393B 9.514A 10.393B 9.631 -.389 10.020 3550 ---- 10.648B 9.760A 10.640B 9.881 -.389 10.270 3575 ---- 10.898B 10.010A 10.890B 10.131 -.389 10.520 3600 ---- 11.148B 10.264A 11.139B 10.381 -.389 10.770 3625 ---- 11.393B 10.514A 11.393B 10.631 -.389 11.020 3800 ---- 13.148B 12.264A 13.139B 12.381 -.389 12.770 4000 ---- 15.148B 14.264A 15.139B 14.381 -.389 14.770 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.114B 74.281A 75.094B 74.381 -.389 74.770 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .001 UNCH .001 5 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .003 +.001 .002 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .003 UNCH .003 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .004 UNCH .004 8 1575 ---- ---- ---- ---- .004 UNCH .004 7 1600 ---- ---- ---- ---- .005 UNCH .005 1 63 1625 ---- ---- ---- ---- .005 -.001 .006 64 1650 ---- ---- ---- ---- .006 UNCH .006 1 60 1675 ---- ---- ---- ---- .007 UNCH .007 174 1700 ---- ---- ---- ---- .007 -.001 .008 162 1725 ---- ---- ---- ---- .008 -.001 .009 11 1750 ---- ---- ---- ---- .009 -.001 .010 249 1775 ---- ---- ---- ---- .010 -.001 .011 24 1800 ---- ---- ---- ---- .011 -.001 .012 1 739 1825 ---- ---- ---- ---- .012 -.002 .014 1 39 1850 ---- ---- ---- ---- .014 -.001 .015 163 1875 ---- ---- ---- ---- .016 -.001 .017 15 1900 ---- ---- ---- ---- .018 -.002 .020 2 295 1925 ---- ---- .022A .022A .020 -.003 .023 23 1950 .022 .022 .022 .023B .023 -.003 5 .026 44 1975 ---- ---- .028A .028A .027 -.003 .030 13 2000 .037 .037 .030A .030A .031 -.005 21 .036 8 1412 2025 ---- ---- .037A .037A .036 -.006 .042 31 2050 ---- .051B .043A .051B .042 -.007 5 .049 7 145 2075 ---- .062B .047A .062B .050 -.008 .058 1 30 2100 .077 .077 .057 .059B .060 -.010 2 .070 230 2125 ---- .091B .067A .067A .071 -.012 5 .083 7 51 2150 ---- .110B .079A .079A .085 -.014 11 .099 5 198 2160 ---- .119B .085A .085A .091 -.016 .107 2 9 2165 ---- .124B .088A .088A .095 -.015 .110 5 2170 ---- .129B .091A .091A .098 -.016 .114 8 2175 ---- .134B .094A .094A .102 -.017 10 .119 1 16 2180 ---- .139B .097A .097A .105 -.018 .123 1 8 2185 ---- .145B .101A .101A .109 -.018 .127 2 2190 ---- .150B .104A .104A .113 -.019 .132 12 2195 ---- .156B .108A .108A .117 -.020 .137 4 2200 .144 .162B .112A .112A .121 -.021 5 .142 5 864 2205 ---- .168B .116A .116A .125 -.022 .147 3 2210 ---- .175B .119A .119A .130 -.022 .152 1 2215 ---- .181B .124A .124A .135 -.022 .157 1 2 2220 ---- .188B .128A .128A .139 -.024 1 .163 2225 ---- .195B .133A .133A .144 -.025 .169 5 141 2230 ---- .203B .138A .138A .149 -.026 1 .175 6 2235 ---- .210B .142A .142A .155 -.026 .181 1 2 2240 ---- .218B .147A .147A .160 -.027 .187 75 2245 ---- .226B .153A .153A .166 -.028 2 .194 4 2250 .163 .235B .158A .158A .171 -.029 11 .200 16 188 2255 ---- .243B .163A .163A .177 -.030 .207 1 19 2260 ---- .253B .169A .169A .184 -.030 .214 2 6 2265 ---- .262B .175A .175A .190 -.032 .222 2270 ---- .271B .181A .181A .196 -.033 2 .229 5 2275 ---- .281B .187A .187A .203 -.034 .237 6 182 2280 ---- .291B .194A .194A .210 -.035 .245 1 7 2285 ---- .301B .200A .200A .217 -.037 .254 8 2290 ---- .312B .208A .208A .225 -.037 .262 4 2295 ---- .323B .215A .215A .232 -.039 .271 10 2300 .323 .334B .222A .222A .240 -.041 316 .281 53 1244 2305 .261 .346B .230A .252A .248 -.042 1 .290 2 2310 ---- .357B .237A .237A .257 -.043 .300 3 2315 ---- .370B .244A .244A .265 -.045 .310 6 2320 ---- .382B .253A .253A .274 -.046 .320 1 9 2325 ---- .396B .261A .261A .283 -.048 .331 12 187 2330 ---- .410B .271A .271A .292 -.050 1 .342 8 2335 ---- .423B .280A .280A .302 -.051 .353 7 2340 ---- .438B .288A .288A .312 -.053 .365 2 2345 ---- .451B .298A .298A .322 -.055 .377 83 2350 .380 .466B .306A .466B .333 -.057 14 .390 44 135 2355 ---- .482B .318A .318A .344 -.059 .403 1 11 2360 ---- .497B .328A .328A .355 -.061 .416 18 2365 ---- .514B .339A .339A .366 -.063 .429 12 2370 .506 .530B .350A .350A .378 -.065 8 .443 5 28 2375 ---- .548B .361A .361A .390 -.068 .458 2 7 2380 ---- .564B .373A .373A .402 -.070 .472 22 2385 ---- .583B .385A .385A .415 -.072 2 .487 37 2390 ---- .602B .397A .397A .428 -.075 .503 6 18 2395 ---- .620B .407A .407A .442 -.076 .518 2 130 2400 .605 .639B .420A .420A .456 -.079 30 .535 133 464 2405 ---- .658B .436A .436A .470 -.081 .551 5 2410 ---- .678B .449A .449A .484 -.084 .568 1 2415 ---- .699B .463A .463A .499 -.086 .585 10 2420 .515 .720B .477A .515A .515 -.088 10 .603 13 15 2425 ---- .741B .492A .492A .530 -.091 .621 30 97 2430 ---- .763B .508A .508A .547 -.093 .640 6 2435 ---- .785B .522A .522A .563 -.095 .658 6 2440 ---- .808B .538A .538A .580 -.098 .678 13 2445 .783 .831B .554A .831B .597 -.100 1 .697 7 2450 .733 .855B .569A .569A .615 -.102 85 .717 8 181 2455 ---- .878B .589A .589A .633 -.105 .738 1 2460 ---- .902B .606A .606A .651 -.108 1 .759 3 2465 ---- .927B .624A .624A .670 -.110 .780 2 2470 ---- .953B .642A .642A .690 -.112 3 .802 7 2475 ---- .978B .658A .658A .709 -.115 .824 213 2480 ---- 1.004B .680A .680A .730 -.117 .847 2 2485 ---- 1.031B .700A .700A .750 -.120 .870 12 2490 1.038 1.058B .719A 1.058B .771 -.123 25 .894 2495 ---- 1.084B .740A .740A .792 -.126 .918 9 2500 .925 1.110B .757A .757A .814 -.128 19 .942 40 597 2505 ---- 1.140B .780A .780A .836 -.131 .967 12 2510 ---- 1.167B .803A .803A .859 -.133 .992 27 2515 ---- 1.196B .825A .825A .882 -.136 1.018 8 2520 1.050 1.227B .847A 1.227B .905 -.139 1 1.044 9 2525 1.080 1.257B .867A .867A .929 -.141 6 1.070 4 175 2530 ---- 1.287B .891A .891A .953 -.144 1.097 1 25 2535 ---- 1.318B .915A .915A .978 -.147 1.125 4 7 2540 1.049 1.349B .939A .939A 1.003 -.149 6 1.152 3 2545 ---- 1.381B .963A .963A 1.028 -.152 1.180 14 2550 1.001 1.413B .986A .986A 1.054 -.155 107 1.209 3 339 2555 ---- 1.445B 1.013A 1.013A 1.080 -.158 1.238 1 2560 ---- 1.477B 1.040A 1.040A 1.107 -.160 1.267 4 2565 ---- 1.510B 1.066A 1.066A 1.134 -.163 1.297 85 2570 1.105 1.539B 1.089A 1.089A 1.161 -.166 6 1.327 4 2575 ---- 1.577B 1.117A 1.117A 1.189 -.168 1.357 39 2580 ---- 1.607B 1.144A 1.144A 1.217 -.171 1.388 9 2585 ---- 1.639B 1.170A 1.170A 1.246 -.173 1.419 2590 ---- 1.676B 1.200A 1.200A 1.275 -.176 1.451 4 2595 ---- 1.712B 1.230A 1.230A 1.304 -.179 1.483 2 5 2600 1.340 1.751B 1.256A 1.322A 1.333 -.182 59 1.515 5 92 2605 ---- 1.783B 1.290A 1.290A 1.363 -.185 1.548 3 2610 ---- 1.820B 1.318A 1.318A 1.394 -.187 1.581 2 2615 ---- 1.856B 1.348A 1.348A 1.425 -.190 1.615 2620 ---- 1.893B 1.377A 1.377A 1.456 -.193 1.649 2 2625 ---- 1.935B 1.409A 1.409A 1.487 -.196 1.683 18 2630 ---- 1.947B 1.440A 1.440A 1.519 -.199 1.718 3 2635 1.649 1.967B 1.467A 1.467A 1.551 -.201 2 1.752 1 2650 ---- 2.125B 1.565A 1.565A 1.649 -.210 55 1.859 2 3 2675 1.905 2.322B 1.730A 1.730A 1.820 -.224 1 2.044 4 2700 2.095 2.526B 1.904A 1.904A 1.998 -.237 9 2.235 10 2725 ---- 2.735B 2.087A 2.087A 2.183 -.251 2.434 3 2 2750 ---- 2.950B 2.274A 2.274A 2.375 -.263 2.638 3 2775 ---- 3.169B 2.469A 2.469A 2.574 -.274 2.848 3 2800 ---- 3.391B 2.670A 2.670A 2.777 -.285 3.062 6 2825 ---- 3.617B 2.878A 2.878A 2.986 -.294 3.280 5 2850 ---- 3.845B 3.088A 3.088A 3.199 -.303 1 3.502 4 2875 ---- 4.075B 3.304A 3.304A 3.416 -.311 3.727 1 2900 ---- 4.308B 3.523A 3.523A 3.636 -.319 3.955 1 2925 ---- 4.543B 3.743A 3.743A 3.860 -.325 4.185 1 5 2950 ---- 4.779B 3.968A 3.968A 4.087 -.331 4.418 1 3 2975 ---- 5.017B 4.196A 4.196A 4.316 -.336 4.652 2 3000 ---- 5.257B 4.426A 4.426A 4.547 -.341 4.888 179 3025 ---- 5.498B 4.659A 4.659A 4.781 -.344 5.125 3050 ---- 5.740B 4.892A 4.892A 5.016 -.348 5.364 2 3075 ---- 5.982B 5.128A 5.128A 5.253 -.351 5.604 1 3100 ---- 6.225B 5.367A 5.367A 5.491 -.353 5.844 5 3125 ---- 6.470B 5.604A 5.604A 5.730 -.356 6.086 1 3150 ---- 6.690B 5.844A 5.844A 5.971 -.358 6.329 3 3175 ---- 6.900B 6.083A 6.083A 6.212 -.361 6.573 3 3200 ---- 7.153B 6.327A 6.327A 6.454 -.363 6.817 1 3225 ---- 7.399B 6.568A 7.379B 6.697 -.365 7.062 2 3250 ---- 7.645B 6.812A 7.625B 6.940 -.367 7.307 3275 ---- 7.892B 7.056A 7.871B 7.185 -.368 7.553 3300 ---- 8.139B 7.299A 8.118B 7.429 -.370 7.799 3325 ---- 8.386B 7.583A 8.365B 7.675 -.371 8.046 3350 ---- 8.633B 7.828A 8.613B 7.920 -.373 8.293 3375 ---- 8.881B 8.073A 8.860B 8.166 -.375 8.541 3400 ---- 9.129B 8.319A 9.108B 8.413 -.375 8.788 1 3425 ---- 9.377B 8.565A 9.357B 8.659 -.377 9.036 1 3450 ---- 9.625B 8.809A 9.605B 8.906 -.378 9.284 3475 ---- 9.874B 9.056A 9.854B 9.153 -.380 9.533 1 3500 ---- 10.123B 9.306A 10.103B 9.401 -.380 9.781 16 3525 ---- 10.372B 9.553A 10.352B 9.649 -.381 10.030 2 3550 ---- 10.622B 9.801A 10.601B 9.897 -.381 10.278 1 3575 ---- 10.871B 10.045A 10.851B 10.145 -.382 10.527 2 3600 ---- 11.121B 10.297A 11.101B 10.393 -.383 10.776 3 3625 ---- 11.371B 10.545A 11.351B 10.641 -.384 11.025 2 3650 ---- 11.621B 10.794A 11.600B 10.890 -.384 11.274 5 3675 ---- 11.871B 11.043A 11.850B 11.139 -.384 11.523 3 3700 ---- 12.120B 11.291A 12.100B 11.387 -.385 11.772 5 3725 ---- 12.370B 11.540A 12.350B 11.636 -.386 12.022 2 3750 ---- 12.620B 11.791A 12.600B 11.885 -.386 12.271 3775 ---- 12.870B 12.040A 12.850B 12.135 -.386 12.521 3800 ---- 13.120B 12.287A 13.100B 12.384 -.387 12.771 3825 ---- 13.370B 12.538A 13.350B 12.633 -.387 13.020 3850 ---- 13.620B 12.787A 13.600B 12.883 -.387 13.270 3875 ---- 13.870B 13.040A 13.849B 13.132 -.388 13.520 3900 ---- 14.120B 13.289A 14.099B 13.382 -.388 13.770 3925 ---- 14.370B 13.539A 14.349B 13.631 -.389 14.020 3950 ---- 14.620B 13.789A 14.599B 13.881 -.389 14.270 3975 ---- 14.870B 14.039A 14.849B 14.131 -.389 14.520 4000 ---- 15.120B 14.289A 15.100B 14.381 -.389 14.770 20 4025 ---- 15.370B 14.539A 15.349B 14.631 -.389 15.020 4050 ---- 15.620B 14.789A 15.599B 14.881 -.389 15.270 4075 ---- 15.870B 15.039A 15.849B 15.131 -.389 15.520 4500 ---- 20.119B 19.288A 20.099B 19.381 -.389 19.770 5000 ---- 25.119B 24.287A 25.098B 24.381 -.389 24.770 6000 ---- 35.118B 34.286A 35.097B 34.381 -.389 34.770 7000 ---- 45.116B 44.285A 45.096B 44.381 -.389 44.770 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 55.116B 54.281A 55.095B 54.381 -.389 54.770 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.115B 64.283A 65.095B 64.381 -.389 64.770 925 ---- ---- ---- ---- .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 UNCH .001 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .005 UNCH .005 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 ---- ---- ---- ---- .011 -.001 .012 1650 ---- ---- ---- ---- .012 -.001 .013 4 1675 ---- ---- ---- ---- .014 -.001 .015 6 1700 ---- ---- ---- ---- .016 UNCH .016 2 1725 ---- ---- ---- ---- .018 -.001 .019 1750 ---- ---- ---- ---- .020 -.001 .021 23 1775 ---- ---- ---- ---- .022 -.002 .024 5 1800 ---- ---- .024A .024A .025 -.002 .027 22 1825 ---- ---- ---- ---- .028 -.002 .030 1850 ---- ---- ---- ---- .032 -.003 .035 2 8 1875 ---- ---- ---- ---- .037 -.002 .039 1900 ---- ---- .044A .044A .042 -.003 .045 134 1925 ---- ---- .049A .049A .047 -.005 .052 4 1950 ---- ---- .056A .056A .054 -.005 .059 2 1975 ---- ---- .062A .062A .062 -.006 .068 2000 ---- .080B .071A .080B .072 -.007 .079 19 2025 ---- .093B .081A .093B .082 -.009 .091 2050 ---- .108B .092A .108B .095 -.009 .104 5 2075 ---- .126B .104A .126B .109 -.011 .120 4 2100 ---- .147B .120A .147B .125 -.013 .138 10 2125 ---- .171B .137A .171B .144 -.015 .159 4 2150 ---- .198B .157A .157A .165 -.018 .183 1 1 2175 ---- .231B .180A .180A .189 -.021 .210 9 11 2200 ---- .266B .206A .206A .217 -.024 .241 5 40 2225 ---- .308B .236A .236A .248 -.028 .276 2 2250 ---- .357B .269A .269A .284 -.032 .316 1 8 2275 ---- .410B .307A .307A .325 -.037 .362 2 2300 .369 .471B .351A .383B .370 -.044 20 .414 1 8 2325 .424 .539B .400A .436B .422 -.051 9 .473 3 10 2350 .496 .616B .455A .496B .480 -.059 6 .539 4 2375 .553 .701B .517A .565B .545 -.068 2 .613 4 11 2400 ---- .797B .586A .586A .617 -.077 .694 101 100 2425 .711 .900B .662A .725B .698 -.087 2 .785 8 48 2450 ---- 1.012B .747A .747A .787 -.097 .884 2 2475 ---- 1.134B .841A .841A .885 -.107 .992 5 2500 ---- 1.265B .942A .942A .991 -.118 1.109 151 2525 ---- 1.401B 1.053A 1.053A 1.106 -.129 1.235 40 2550 ---- 1.545B 1.170A 1.170A 1.230 -.139 2 1.369 102 2575 1.344 1.700B 1.296A 1.296A 1.361 -.150 6 1.511 100 2600 ---- 1.862B 1.431A 1.431A 1.500 -.162 30 1.662 1 7 2625 ---- 2.033B 1.575A 1.575A 1.647 -.173 1.820 5 2650 ---- 2.210B 1.725A 1.725A 1.801 -.184 1.985 3 2675 ---- 2.394B 1.882A 1.882A 1.961 -.196 2.157 2 2700 ---- 2.583B 2.046A 2.046A 2.129 -.206 2.335 2 2725 ---- 2.778B 2.215A 2.215A 2.303 -.217 2.520 2 2750 ---- 2.976B 2.393A 2.393A 2.482 -.228 2.710 2 2775 ---- 3.182B 2.573A 2.573A 2.667 -.238 2.905 1 1 2800 2.968 3.390B 2.761A 2.761A 2.858 -.247 1 3.105 1 2 2825 ---- 3.602B 2.953A 2.953A 3.053 -.256 3.309 2850 ---- 3.818B 3.150A 3.150A 3.253 -.264 3.517 2875 ---- 4.036B 3.352A 3.352A 3.457 -.272 3.729 2900 ---- 4.258B 3.557A 3.557A 3.665 -.279 3.944 4 2925 ---- 4.481B 3.766A 3.766A 3.876 -.286 4.162 2 2950 ---- 4.707B 3.979A 3.979A 4.090 -.293 4.383 2975 ---- 4.936B 4.194A 4.194A 4.307 -.299 4.606 3000 ---- 5.166B 4.412A 4.412A 4.526 -.305 4.831 3025 ---- 5.397B 4.634A 4.634A 4.748 -.310 5.058 3050 ---- 5.629B 4.856A 4.856A 4.972 -.315 5.287 3075 ---- 5.864B 5.081A 5.081A 5.198 -.319 5.517 3100 ---- 6.100B 5.308A 5.308A 5.426 -.323 5.749 3125 ---- 6.337B 5.539A 5.539A 5.656 -.327 5.983 3150 ---- 6.574B 5.769A 5.769A 5.887 -.331 6.218 3175 ---- 6.813B 5.999A 5.999A 6.119 -.335 6.454 3200 ---- 7.053B 6.232A 6.232A 6.353 -.338 6.691 3 3225 ---- 7.294B 6.469A 6.469A 6.588 -.341 6.929 3250 ---- 7.536B 6.705A 6.705A 6.824 -.344 7.168 3275 ---- 7.777B 6.940A 6.940A 7.061 -.347 7.408 3300 ---- 8.020B 7.179A 7.179A 7.300 -.348 7.648 3325 ---- 8.265B 7.415A 7.415A 7.539 -.351 7.890 3350 ---- 8.509B 7.655A 7.655A 7.778 -.354 8.132 2 3375 ---- 8.752B 7.895A 7.895A 8.019 -.355 8.374 3400 ---- 8.938B 8.135A 8.135A 8.260 -.358 8.618 3425 ---- 9.079B 8.379A 8.379A 8.502 -.359 8.861 3450 ---- 9.322B 8.620A 8.620A 8.745 -.361 9.106 3475 ---- 9.566B 8.865A 9.447B 8.988 -.363 9.351 3500 ---- 9.809B 9.105A 9.691B 9.232 -.364 9.596 3525 ---- 10.053B 9.352A 9.935B 9.476 -.365 9.841 3550 ---- 10.297B 9.594A 10.212B 9.720 -.367 10.087 3575 ---- 10.542B 9.838A 10.392B 9.965 -.368 10.333 7 3600 ---- 10.787B 10.245A 10.245A 10.211 -.369 10.580 4 3625 ---- 11.033B 10.493A 10.948B 10.456 -.371 10.827 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.170 -.386 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 ---- ---- ---- ---- .004 -.001 .005 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 ---- ---- ---- ---- .011 -.001 .012 1500 ---- ---- ---- ---- .013 UNCH .013 244 1525 ---- ---- ---- ---- .015 UNCH .015 1550 ---- ---- ---- ---- .016 -.001 .017 5 1575 ---- ---- ---- ---- .019 UNCH .019 1 1600 ---- ---- ---- ---- .021 UNCH .021 1625 ---- ---- ---- ---- .023 -.001 .024 7 1650 .024 .024 .024 .024 .026 -.001 5 .027 100 1675 ---- ---- ---- ---- .029 -.002 .031 1 1700 ---- ---- ---- ---- .033 -.001 .034 2 1725 ---- ---- ---- ---- .037 -.002 .039 1750 ---- ---- ---- ---- .042 -.002 .044 301 1775 ---- ---- ---- ---- .047 -.002 .049 2 1800 ---- ---- ---- ---- .052 -.003 .055 148 1825 ---- ---- .061A .061A .059 -.003 .062 19 1850 ---- ---- .069A .069A .067 -.003 .070 188 1875 ---- ---- .076A .076A .075 -.005 .080 127 1900 ---- .091B .085A .091B .085 -.005 .090 44 1925 ---- .104B .095A .104B .096 -.006 .102 7 1950 ---- .118B .107A .120B .108 -.007 1 .115 15 1975 ---- .134B .120A .134B .122 -.008 .130 5 2000 ---- .152B .135A .152B .137 -.010 .147 2 273 2025 ---- .172B .151A .172B .155 -.011 .166 1 2050 ---- .196B .169A .196B .174 -.013 2 .187 39 2075 ---- .222B .189A .222B .196 -.014 .210 20 25 2100 ---- .251B .211A .251B .220 -.017 .237 15 157 2125 ---- .284B .236A .284B .247 -.019 .266 72 2150 ---- .321B .265A .265A .277 -.022 .299 225 2175 ---- .364B .297A .297A .311 -.025 .336 16 2200 ---- .411B .331A .331A .348 -.030 .378 251 2225 ---- .463B .371A .371A .390 -.034 .424 11 2250 .513 .522B .417A .417A .437 -.038 15 .475 1 108 2275 ---- .588B .465A .465A .488 -.044 .532 21 2300 ---- .659B .521A .521A .545 -.050 .595 65 2325 .723 .738B .581A .581A .608 -.057 4 .665 9 2350 ---- .825B .649A .649A .677 -.065 .742 2 29 2375 ---- .919B .721A .721A .753 -.073 .826 2 2400 ---- 1.022B .801A .801A .836 -.082 .918 10 23 2425 ---- 1.133B .889A .889A .925 -.092 1.017 46 50 2450 ---- 1.251B .983A .983A 1.023 -.101 1.124 111 2475 ---- 1.376B 1.085A 1.085A 1.127 -.112 1.239 10 10 2500 ---- 1.510B 1.193A 1.193A 1.240 -.121 1.361 450 2525 ---- 1.644B 1.309A 1.309A 1.359 -.132 1.491 5 2550 ---- 1.794B 1.432A 1.432A 1.486 -.142 1.628 155 2575 ---- 1.947B 1.561A 1.561A 1.620 -.151 1.771 23 2600 ---- 2.108B 1.699A 1.699A 1.760 -.161 10 1.921 405 2625 ---- 2.275B 1.841A 1.841A 1.907 -.171 2.078 1 2650 ---- 2.449B 1.994A 1.994A 2.061 -.179 2.240 4 2675 ---- 2.626B 2.149A 2.149A 2.221 -.188 2.409 31 2700 ---- 2.809B 2.310A 2.310A 2.386 -.197 2.583 624 608 2725 ---- 2.999B 2.477A 2.477A 2.557 -.206 2.763 4 2750 ---- 3.191B 2.652A 2.652A 2.733 -.215 2.948 3 9 2775 ---- 3.387B 2.827A 2.827A 2.914 -.223 3.137 2800 ---- 3.589B 3.010A 3.010A 3.100 -.230 3.330 17 2825 ---- 3.794B 3.196A 3.196A 3.289 -.238 3.527 2 2850 ---- 4.003B 3.388A 3.388A 3.483 -.245 3.728 1 2875 ---- 4.212B 3.584A 3.584A 3.680 -.252 3.932 2900 ---- 4.426B 3.783A 3.783A 3.881 -.258 4.139 2925 ---- 4.643B 3.983A 3.983A 4.085 -.264 4.349 2950 ---- 4.863B 4.188A 4.188A 4.292 -.270 4.562 2975 ---- 5.082B 4.397A 4.397A 4.502 -.275 4.777 3000 ---- 5.305B 4.608A 4.608A 4.714 -.281 4.995 33 3025 ---- 5.530B 4.823A 4.823A 4.929 -.287 5.216 3050 ---- 5.756B 5.037A 5.037A 5.146 -.292 5.438 2 3075 ---- 5.986B 5.256A 5.256A 5.365 -.298 5.663 2 3100 5.701 6.215B 5.477A 5.727B 5.586 -.303 1 5.889 3125 ---- 6.446B 5.699A 5.699A 5.809 -.307 6.116 3150 6.153 6.676B 5.922A 6.180B 6.033 -.311 1 6.344 3175 ---- 6.910B 6.149A 6.149A 6.259 -.315 6.574 3200 ---- 7.145B 6.373A 6.373A 6.487 -.318 6.805 7 3225 ---- 7.380B 6.603A 6.603A 6.715 -.322 7.037 3250 ---- 7.615B 6.830A 6.830A 6.945 -.325 7.270 17 3275 ---- 7.852B 7.062A 7.062A 7.177 -.327 7.504 3300 ---- 8.090B 7.295A 7.295A 7.409 -.331 5 7.740 24 3325 ---- 8.330B 7.528A 7.528A 7.642 -.334 7.976 3350 ---- 8.570B 7.760A 7.760A 7.877 -.335 8.212 3375 ---- 8.810B 7.994A 7.994A 8.112 -.338 8.450 3400 ---- 9.050B 8.230A 8.230A 8.348 -.340 8.688 3425 ---- 9.292B 8.466A 8.466A 8.585 -.343 8.928 3450 ---- 9.533B 8.705A 8.705A 8.823 -.344 9.167 3475 ---- 9.776B 8.944A 8.944A 9.062 -.346 9.408 3500 ---- 10.020B 9.180A 9.180A 9.301 -.348 9.649 3 3525 ---- 10.264B 9.420A 9.420A 9.541 -.350 9.891 3550 ---- 10.508B 9.660A 9.660A 9.781 -.352 10.133 3575 ---- 10.752B 9.900A 9.900A 10.022 -.354 10.376 3600 ---- 10.938B 10.144A 10.144A 10.264 -.355 10.619 3625 ---- 11.090B 10.385A 10.385A 10.506 -.357 10.863 4000 ---- ---- ---- ---- 14.185 -.376 14.561 2 4500 ---- ---- ---- ---- 19.170 -.386 19.556 5000 ---- ---- ---- ---- 24.170 -.386 24.556 6000 ---- ---- ---- ---- 34.170 -.386 34.556 7000 ---- ---- ---- ---- 44.170 -.386 44.556 8000 ---- ---- ---- ---- 54.170 -.386 54.556 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.170 -.386 64.556 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 UNCH .012 1425 ---- ---- ---- ---- .013 -.001 .014 1 1450 ---- ---- ---- ---- .015 -.001 .016 1475 ---- ---- ---- ---- .017 -.001 .018 1500 ---- ---- ---- ---- .020 UNCH .020 10 1525 ---- ---- ---- ---- .023 UNCH .023 1550 ---- ---- ---- ---- .025 -.001 .026 1575 ---- ---- ---- ---- .029 -.001 .030 1600 ---- ---- ---- ---- .032 -.001 .033 1625 ---- ---- ---- ---- .036 -.002 .038 1650 ---- ---- ---- ---- .041 -.001 .042 1675 ---- ---- ---- ---- .046 -.001 .047 1700 ---- ---- ---- ---- .051 -.002 .053 1725 ---- ---- ---- ---- .057 -.002 .059 1750 ---- ---- ---- ---- .064 -.002 .066 1775 ---- ---- ---- ---- .071 -.002 .073 1800 ---- ---- .080A .080A .079 -.003 .082 1 1825 ---- ---- .088A .088A .088 -.003 .091 1850 ---- ---- .098A .098A .098 -.004 .102 1 1875 ---- ---- .108A .108A .109 -.005 .114 1900 ---- ---- .120A .120A .122 -.005 .127 1925 ---- .143B .133A .143B .135 -.007 .142 1950 ---- .161B .148A .161B .150 -.008 .158 1975 ---- .181B .164A .181B .167 -.009 .176 2000 ---- .203B .181A .203B .186 -.011 .197 2 2025 ---- .227B .200A .227B .207 -.012 .219 2050 ---- .254B .222A .254B .230 -.014 .244 2075 ---- .285B .246A .285B .255 -.017 .272 2100 ---- .318B .273A .318B .283 -.020 .303 24 2125 ---- .356B .303A .303A .314 -.023 .337 2150 ---- .397B .336A .336A .349 -.025 .374 5 2175 ---- .443B .370A .370A .387 -.028 .415 17 2200 ---- .493B .411A .411A .429 -.032 .461 2 2 2225 ---- .548B .454A .454A .474 -.036 .510 50 2250 ---- .609B .501A .501A .525 -.040 .565 1 1 2275 ---- .675B .555A .555A .580 -.045 .625 2300 ---- .748B .612A .612A .640 -.050 .690 12 12 2325 ---- .826B .676A .676A .705 -.056 .761 2350 ---- .912B .744A .744A .776 -.062 .838 10 2375 .822 1.004B .820A .820A .852 -.070 6 .922 2400 ---- 1.101B .901A .901A .934 -.078 1.012 2425 ---- 1.207B .987A .987A 1.023 -.086 1.109 2450 ---- 1.320B 1.079A 1.079A 1.118 -.095 1.213 2475 ---- 1.440B 1.178A 1.178A 1.220 -.103 1.323 1 2500 ---- 1.566B 1.286A 1.286A 1.329 -.111 1.440 1 2525 ---- 1.699B 1.398A 1.398A 1.444 -.120 1.564 3 2550 ---- 1.839B 1.516A 1.516A 1.565 -.129 1.694 5 2575 ---- 1.985B 1.641A 1.641A 1.693 -.138 1.831 18 2600 ---- 2.136B 1.771A 1.771A 1.827 -.147 1.974 4 2625 ---- 2.293B 1.907A 1.907A 1.967 -.155 2.122 2650 ---- 2.456B 2.052A 2.052A 2.113 -.163 2.276 2675 ---- 2.624B 2.198A 2.198A 2.264 -.172 2.436 2700 ---- 2.797B 2.351A 2.351A 2.420 -.180 2.600 2725 ---- 2.974B 2.510A 2.510A 2.581 -.189 2.770 2750 ---- 3.157B 2.672A 2.672A 2.747 -.198 2.945 2775 ---- 3.344B 2.840A 2.840A 2.918 -.206 3.124 2800 ---- 3.533B 3.012A 3.012A 3.094 -.213 3.307 2825 ---- 3.727B 3.192A 3.192A 3.273 -.221 3.494 2850 ---- 3.925B 3.373A 3.373A 3.457 -.228 3.685 2875 ---- 4.125B 3.557A 3.557A 3.645 -.234 3.879 2900 ---- 4.329B 3.744A 3.744A 3.836 -.241 4.077 2925 ---- 4.536B 3.939A 3.939A 4.031 -.246 4.277 2950 ---- 4.747B 4.135A 4.135A 4.229 -.252 4.481 2975 ---- 4.957B 4.334A 4.334A 4.429 -.259 4.688 3000 ---- 5.172B 4.534A 4.534A 4.633 -.264 4.897 3025 ---- 5.388B 4.741A 4.741A 4.839 -.269 5.108 3050 ---- 5.607B 4.948A 4.948A 5.048 -.274 5.322 3075 ---- 5.827B 5.158A 5.158A 5.259 -.278 5.537 3100 ---- 6.051B 5.369A 5.369A 5.472 -.283 5.755 3125 ---- 6.273B 5.584A 5.584A 5.687 -.288 5.975 3150 ---- 6.500B 5.800A 5.800A 5.904 -.292 6.196 3175 ---- 6.727B 6.015A 6.015A 6.123 -.296 6.419 3200 ---- 6.955B 6.236A 6.236A 6.343 -.300 6.643 3225 ---- 7.184B 6.456A 6.456A 6.566 -.303 6.869 3250 ---- 7.413B 6.682A 6.682A 6.789 -.307 7.096 3275 ---- 7.644B 6.906A 6.906A 7.014 -.310 7.324 3300 ---- 7.879B 7.129A 7.129A 7.241 -.313 7.554 3325 ---- 8.111B 7.356A 7.356A 7.468 -.316 7.784 3350 ---- 8.346B 7.587A 7.587A 7.697 -.318 8.015 3375 ---- 8.580B 7.816A 7.816A 7.927 -.321 8.248 1 3400 ---- 8.816B 8.043A 8.043A 8.158 -.323 8.481 3425 ---- 9.054B 8.274A 8.274A 8.390 -.325 8.715 1 3450 ---- 9.290B 8.509A 8.509A 8.623 -.327 8.950 3475 ---- 9.528B 8.739A 8.739A 8.856 -.330 9.186 3500 ---- 9.768B 8.974A 8.974A 9.090 -.333 9.423 1 3525 ---- 10.007B 9.211A 9.211A 9.325 -.335 9.660 3550 ---- 10.247B 9.443A 9.443A 9.561 -.338 9.899 3575 ---- 10.488B 9.682A 9.682A 9.797 -.340 10.137 1 3600 ---- 10.728B 9.916A 9.916A 10.034 -.343 10.377 3625 ---- 10.971B 10.153A 10.153A 10.272 -.345 10.617 3650 ---- 11.213B 10.391A 10.391A 10.510 -.347 10.857 3675 ---- 11.455B 10.630A 10.630A 10.749 -.349 11.098 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .038 -.003 .041 1575 ---- ---- ---- ---- .042 -.004 .046 1600 ---- ---- ---- ---- .048 -.003 .051 1625 ---- ---- ---- ---- .054 -.003 .057 1650 ---- ---- ---- ---- .060 -.003 .063 1675 ---- ---- ---- ---- .068 -.002 .070 1700 ---- ---- ---- ---- .076 -.002 .078 1725 ---- ---- ---- ---- .084 -.002 .086 1750 ---- ---- ---- ---- .094 -.001 .095 1775 ---- ---- ---- ---- .104 -.001 .105 1800 ---- ---- ---- ---- .116 -.001 .117 1825 ---- ---- ---- ---- .128 -.002 .130 1850 ---- ---- .143A .143A .142 -.003 .145 1875 ---- ---- .157A .157A .157 -.004 .161 1900 ---- ---- .171A .171A .173 -.006 .179 1925 ---- ---- .189A .189A .191 -.008 .199 1950 ---- ---- .207A .207A .211 -.010 .221 1975 ---- .245B .228A .245B .233 -.011 .244 2000 ---- .273B .252A .273B .257 -.013 .270 2025 ---- .303B .277A .303B .283 -.015 .298 2050 ---- .337B .303A .337B .312 -.017 .329 2075 ---- .373B .334A .373B .343 -.020 .363 2100 ---- .413B .366A .413B .378 -.021 .399 2125 ---- .458B .403A .458B .415 -.024 .439 2150 ---- .506B .443A .506B .456 -.027 .483 2175 ---- .558B .485A .558B .501 -.030 .531 2200 ---- .616B .532A .616B .549 -.035 .584 2225 ---- .678B .584A .678B .602 -.039 .641 2250 ---- .746B .639A .746B .659 -.043 .702 2275 ---- .820B .700A .820B .720 -.049 .769 2300 ---- .899B .764A .899B .787 -.055 .842 2325 ---- .984B .834A .984B .859 -.061 .920 2350 ---- 1.073B .910A 1.073B .936 -.067 1.003 2375 ---- 1.171B .991A 1.171B 1.019 -.074 1.093 2400 ---- 1.275B 1.077A 1.275B 1.107 -.082 1.189 2425 ---- 1.386B 1.174A 1.386B 1.202 -.089 1.291 2450 ---- 1.504B 1.272A 1.504B 1.303 -.096 1.399 2475 ---- 1.627B 1.376A 1.627B 1.410 -.104 1.514 2500 ---- 1.756B 1.486A 1.756B 1.523 -.112 1.635 2525 ---- 1.892B 1.602A 1.892B 1.643 -.119 1.762 2550 ---- 2.033B 1.723A 2.033B 1.767 -.128 1.895 2575 ---- 2.179B 1.850A 2.179B 1.898 -.135 2.033 2600 ---- 2.331B 1.983A 2.331B 2.034 -.143 2.177 2625 ---- 2.488B 2.121A 2.121A 2.175 -.152 2.327 2650 ---- 2.650B 2.264A 2.264A 2.321 -.160 2.481 2675 ---- 2.817B 2.409A 2.409A 2.472 -.168 2.640 2700 ---- 2.988B 2.565A 2.565A 2.628 -.176 2.804 2725 ---- 3.163B 2.723A 2.723A 2.788 -.184 2.972 2750 ---- 3.342B 2.885A 2.885A 2.953 -.191 3.144 2775 ---- 3.526B 3.053A 3.053A 3.122 -.199 3.321 2800 ---- 3.713B 3.223A 3.223A 3.295 -.206 3.501 2825 ---- 3.903B 3.397A 3.397A 3.472 -.214 3.686 2850 ---- 4.097B 3.575A 3.575A 3.653 -.220 3.873 2875 ---- 4.294B 3.759A 3.759A 3.838 -.226 4.064 2900 ---- 4.493B 3.945A 3.945A 4.026 -.232 4.258 2925 ---- 4.697B 4.135A 4.135A 4.217 -.238 4.455 2950 ---- 4.902B 4.323A 4.323A 4.412 -.243 4.655 2975 ---- 5.110B 4.520A 4.520A 4.609 -.248 4.857 3000 ---- 5.320B 4.720A 4.720A 4.809 -.253 5.062 3025 ---- 5.532B 4.920A 4.920A 5.011 -.258 5.269 3050 ---- 5.746B 5.120A 5.120A 5.216 -.263 5.479 3075 ---- 5.962B 5.330A 5.330A 5.423 -.267 5.690 3100 ---- 6.180B 5.538A 5.538A 5.632 -.272 5.904 3125 ---- 6.400B 5.748A 5.748A 5.843 -.276 6.119 3150 ---- 6.620B 5.960A 5.960A 6.056 -.280 6.336 3175 ---- 6.843B 6.170A 6.170A 6.271 -.284 6.555 3200 ---- 7.067B 6.389A 6.389A 6.487 -.288 6.775 3225 ---- 7.292B 6.606A 6.606A 6.706 -.291 6.997 3250 ---- 7.520B 6.825A 6.825A 6.925 -.295 7.220 3275 ---- 7.747B 7.046A 7.046A 7.146 -.298 7.444 3300 ---- 7.976B 7.267A 7.267A 7.369 -.301 7.670 3325 ---- 8.205B 7.488A 7.488A 7.593 -.304 7.897 3350 ---- 8.436B 7.712A 7.712A 7.818 -.307 8.125 3375 ---- 8.668B 7.938A 7.938A 8.044 -.310 8.354 3400 ---- 8.901B 8.163A 8.163A 8.271 -.313 8.584 3425 ---- 9.134B 8.395A 8.395A 8.500 -.315 8.815 3450 ---- 9.368B 8.622A 8.622A 8.729 -.318 9.047 3475 ---- 9.603B 8.852A 8.852A 8.960 -.320 9.280 3500 ---- 9.840B 9.081A 9.081A 9.191 -.323 9.514 3525 ---- 10.075B 9.315A 9.315A 9.423 -.325 9.748 3550 ---- 10.312B 9.547A 9.547A 9.656 -.327 9.983 3575 ---- 10.550B 9.779A 9.779A 9.890 -.329 10.219 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 1 10000 ---- ---- ---- ---- 73.848 -.388 74.236 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .013 -.001 .014 1 1225 ---- ---- ---- ---- .015 -.001 .016 400 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .021 -.001 .022 1325 ---- ---- ---- ---- .024 -.001 .025 1350 ---- ---- ---- ---- .026 -.002 .028 1 1375 ---- ---- ---- ---- .029 -.002 .031 201 1400 ---- ---- ---- ---- .033 -.001 .034 1 1425 ---- ---- ---- ---- .036 -.001 .037 1450 ---- ---- ---- ---- .040 -.001 .041 200 1475 ---- ---- ---- ---- .044 -.002 .046 1500 ---- ---- ---- ---- .049 -.001 .050 2 1525 ---- ---- ---- ---- .054 -.002 .056 1550 ---- ---- ---- ---- .060 -.001 .061 2 1575 ---- ---- ---- ---- .066 -.001 .067 1600 ---- ---- ---- ---- .072 -.002 .074 134 1625 ---- ---- ---- ---- .080 -.002 .082 1650 ---- ---- ---- ---- .088 -.002 .090 8 1675 ---- ---- ---- ---- .096 -.003 .099 1 1700 ---- ---- ---- ---- .106 -.003 .109 6 1725 ---- ---- ---- ---- .117 -.004 .121 1750 ---- ---- ---- ---- .129 -.004 .133 4 1775 ---- ---- .145A .145A .142 -.005 .147 10 1800 ---- ---- .159A .159A .156 -.006 .162 228 1825 ---- ---- .174A .174A .172 -.006 .178 6 1850 ---- ---- .190A .190A .189 -.008 .197 100 1875 ---- ---- .208A .208A .207 -.009 .216 9 1900 ---- ---- .227A .227A .228 -.010 .238 57 1925 ---- ---- .249A .249A .251 -.011 .262 114 1950 ---- ---- .272A .272A .275 -.013 .288 29 1975 ---- .318B .297A .318B .302 -.014 .316 1 2000 ---- .351B .325A .351B .331 -.016 .347 60 63 2025 ---- .387B .355A .387B .362 -.019 .381 45 2050 ---- .427B .388A .427B .397 -.020 .417 17 2075 ---- .469B .423A .469B .434 -.023 .457 7 2100 ---- .516B .462A .516B .474 -.026 .500 154 2125 ---- .566B .504A .566B .517 -.029 .546 101 2150 ---- .621B .550A .621B .564 -.033 .597 11 2175 ---- .681B .599A .681B .615 -.036 .651 2200 .730 .747B .653A .653A .670 -.040 50 .710 10 82 2225 ---- .814B .710A .814B .729 -.045 .774 20 2250 ---- .889B .772A .889B .792 -.051 .843 11 2275 ---- .969B .839A .969B .860 -.056 .916 225 2300 ---- 1.054B .910A 1.054B .933 -.063 .996 170 2325 ---- 1.146B .987A 1.146B 1.011 -.069 1.080 100 2350 ---- 1.240B 1.069A 1.240B 1.094 -.076 1.170 20 2375 ---- 1.343B 1.156A 1.343B 1.183 -.083 1.266 2 109 2400 ---- 1.453B 1.248A 1.453B 1.277 -.091 1.368 109 2425 ---- 1.568B 1.351A 1.568B 1.378 -.098 1.476 7 2450 ---- 1.690B 1.455A 1.690B 1.483 -.106 1.589 3 2475 ---- 1.817B 1.563A 1.817B 1.595 -.113 1.708 26 2500 1.899 1.949B 1.677A 1.949B 1.712 -.120 2 1.832 20 2525 ---- 2.087B 1.797A 2.087B 1.835 -.127 1.962 6 2550 ---- 2.230B 1.922A 2.230B 1.963 -.135 2.098 7 17 2575 ---- 2.378B 2.052A 2.378B 2.096 -.142 2.238 1 1 2600 ---- 2.530B 2.187A 2.530B 2.234 -.149 2.383 15 2625 ---- 2.688B 2.327A 2.688B 2.377 -.156 2.533 32 2650 ---- 2.850B 2.471A 2.850B 2.525 -.163 2.688 1 2675 ---- 3.016B 2.621A 3.016B 2.677 -.170 2.847 2700 ---- 3.186B 2.772A 3.186B 2.833 -.178 3.011 2725 ---- 3.360B 2.933A 3.360B 2.994 -.184 3.178 2750 ---- 3.538B 3.096A 3.096A 3.159 -.191 3.350 2775 ---- 3.719B 3.262A 3.262A 3.327 -.198 3.525 2800 ---- 3.904B 3.432A 3.432A 3.499 -.205 3.704 1 2825 ---- 4.092B 3.606A 3.606A 3.675 -.211 3.886 2850 ---- 4.283B 3.780A 3.780A 3.854 -.218 4.072 2875 ---- 4.477B 3.960A 3.960A 4.037 -.224 4.261 2900 ---- 4.673B 4.147A 4.147A 4.223 -.229 4.452 2925 ---- 4.872B 4.332A 4.332A 4.411 -.235 4.646 2950 ---- 5.074B 4.523A 4.523A 4.603 -.240 4.843 2975 ---- 5.278B 4.716A 4.716A 4.797 -.245 5.042 3000 ---- 5.484B 4.908A 4.908A 4.994 -.250 5.244 1 14 3025 ---- 5.693B 5.110A 5.110A 5.193 -.254 5.447 3050 ---- 5.903B 5.310A 5.310A 5.394 -.259 5.653 3075 ---- 6.115B 5.508A 5.508A 5.598 -.263 5.861 3100 ---- 6.329B 5.712A 5.712A 5.803 -.268 6.071 3125 ---- 6.544B 5.921A 5.921A 6.011 -.271 6.282 3150 ---- 6.761B 6.131A 6.131A 6.220 -.276 6.496 3175 ---- 6.981B 6.341A 6.341A 6.432 -.278 6.710 3200 ---- 7.201B 6.552A 6.552A 6.645 -.282 6.927 3225 ---- 7.422B 6.765A 6.765A 6.859 -.286 7.145 3250 ---- 7.645B 6.982A 6.982A 7.076 -.288 7.364 3275 ---- 7.868B 7.194A 7.194A 7.293 -.291 7.584 15 3300 ---- 8.094B 7.414A 7.414A 7.512 -.294 7.806 1 3325 ---- 8.320B 7.634A 7.634A 7.733 -.296 8.029 3350 ---- 8.547B 7.857A 7.857A 7.954 -.299 8.253 3375 ---- 8.776B 8.074A 8.074A 8.177 -.301 8.478 3400 ---- 9.005B 8.302A 8.302A 8.401 -.304 8.705 3425 ---- 9.235B 8.525A 8.525A 8.626 -.306 8.932 3450 ---- 9.466B 8.751A 8.751A 8.852 -.308 9.160 3475 ---- 9.697B 8.976A 8.976A 9.079 -.310 9.389 3500 ---- 9.930B 9.204A 9.204A 9.306 -.313 9.619 3525 ---- 10.163B 9.432A 9.432A 9.535 -.314 9.849 3550 ---- 10.397B 9.660A 9.660A 9.765 -.316 10.081 3575 ---- 10.632B 9.890A 9.890A 9.995 -.318 10.313 3600 ---- 10.867B 10.120A 10.120A 10.226 -.320 10.546 3625 ---- 11.103B 10.350A 10.350A 10.458 -.322 10.780 3650 ---- 11.340B 10.585A 10.585A 10.690 -.324 11.014 3675 ---- 11.576B 10.815A 10.815A 10.923 -.326 11.249 1 3700 ---- 11.814B 11.050A 11.050A 11.157 -.327 11.484 3725 ---- 12.053B 11.285A 11.285A 11.391 -.330 11.721 3750 ---- 12.291B 11.519A 11.519A 11.626 -.331 11.957 3775 ---- 12.530B 11.752A 11.752A 11.862 -.332 12.194 3800 ---- 12.770B 11.990A 11.990A 12.098 -.334 12.432 3825 ---- 13.010B 12.227A 12.227A 12.334 -.337 12.671 3850 ---- 13.250B 12.460A 12.460A 12.572 -.337 12.909 3875 ---- 13.491B 12.698A 12.698A 12.809 -.340 13.149 3900 ---- 13.733B 12.936A 12.936A 13.047 -.341 13.388 3925 ---- 13.976B 13.176A 13.176A 13.286 -.343 13.629 3950 ---- 14.217B 13.415A 13.415A 13.525 -.344 13.869 3975 ---- 14.460B 13.653A 13.653A 13.765 -.345 14.110 4000 ---- 14.704B 13.895A 13.895A 14.005 -.347 14.352 4025 ---- 14.947B 14.131A 14.131A 14.245 -.349 14.594 4050 ---- 15.190B 14.371A 14.371A 14.486 -.350 14.836 4075 ---- 15.434B 14.612A 14.612A 14.727 -.351 15.078 1 4500 ---- ---- ---- ---- 18.878 -.372 19.250 2 5000 ---- ---- ---- ---- 23.848 -.388 24.236 6000 ---- ---- ---- ---- 33.848 -.388 34.236 7000 ---- ---- ---- ---- 43.848 -.388 44.236 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.848 -.388 49.236 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.848 -.388 54.236 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.848 -.388 64.236 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.536 -.382 73.918 1100 ---- ---- ---- ---- .021 +.001 .020 1125 ---- ---- ---- ---- .024 +.002 .022 1150 ---- ---- ---- ---- .026 +.001 .025 1175 ---- ---- ---- ---- .029 +.001 .028 1200 ---- ---- ---- ---- .033 +.001 .032 1225 ---- ---- ---- ---- .036 +.001 .035 1250 ---- ---- ---- ---- .040 +.001 .039 1275 ---- ---- ---- ---- .044 UNCH .044 1300 ---- ---- ---- ---- .049 +.001 .048 1325 ---- ---- ---- ---- .054 +.001 .053 1350 ---- ---- ---- ---- .059 UNCH .059 1375 ---- ---- ---- ---- .065 UNCH .065 1400 ---- ---- ---- ---- .071 UNCH .071 1425 ---- ---- ---- ---- .077 -.001 .078 1450 ---- ---- ---- ---- .084 -.001 .085 1475 ---- ---- ---- ---- .091 -.002 .093 1500 ---- ---- ---- ---- .099 -.002 .101 1525 ---- ---- ---- ---- .108 -.002 .110 1550 ---- ---- ---- ---- .118 -.002 .120 1575 ---- ---- ---- ---- .128 -.003 .131 1600 ---- ---- ---- ---- .139 -.004 .143 1625 ---- ---- ---- ---- .151 -.004 .155 1 1650 ---- ---- ---- ---- .165 -.004 .169 1675 ---- ---- ---- ---- .179 -.005 .184 1700 ---- ---- ---- ---- .195 -.006 .201 1725 ---- ---- ---- ---- .212 -.006 .218 1750 ---- ---- .236A .236A .231 -.007 .238 1775 ---- ---- .256A .256A .251 -.008 .259 1 1800 ---- ---- .278A .278A .273 -.009 .282 100 1825 ---- ---- .300A .300A .297 -.010 .307 1850 ---- ---- .325A .325A .323 -.011 .334 1875 ---- ---- .352A .352A .351 -.012 .363 1900 ---- ---- .381A .381A .380 -.014 .394 1925 ---- ---- .412A .412A .413 -.015 .428 1950 ---- ---- .445A .445A .447 -.018 .465 1975 ---- ---- .481A .481A .484 -.020 .504 1 2000 ---- .549B .520A .549B .524 -.022 .546 1 2025 ---- .596B .561A .596B .566 -.025 .591 2050 ---- .647B .606A .647B .612 -.027 .639 2075 ---- .701B .652A .701B .660 -.030 .690 2100 ---- .759B .704A .759B .712 -.032 .744 70 2125 ---- .821B .757A .821B .767 -.036 .803 1 2150 ---- .887B .814A .887B .825 -.039 .864 1 2175 ---- .956B .875A .956B .887 -.043 .930 2200 ---- 1.031B .940A 1.031B .953 -.047 1.000 185 2225 1.122 1.122 1.008A 1.008A 1.023 -.051 1 1.074 2 3 2250 ---- 1.193B 1.081A 1.193B 1.096 -.056 1.152 8 2275 ---- 1.281B 1.158A 1.281B 1.174 -.060 1.234 2300 ---- 1.374B 1.239A 1.374B 1.257 -.064 1.321 2325 ---- 1.471B 1.325A 1.471B 1.344 -.069 1.413 2350 ---- 1.568B 1.414A 1.568B 1.436 -.074 1.510 2375 ---- 1.675B 1.508A 1.675B 1.532 -.079 1.611 2400 ---- 1.787B 1.606A 1.787B 1.633 -.084 1.717 2425 ---- 1.904B 1.718A 1.904B 1.739 -.089 1.828 2450 ---- 2.026B 1.825A 2.026B 1.848 -.095 1.943 1 2475 ---- 2.152B 1.937A 2.152B 1.962 -.102 2.064 2500 ---- 2.283B 2.053A 2.283B 2.081 -.108 2.189 125 2525 ---- 2.418B 2.174A 2.418B 2.204 -.114 2.318 28 2550 ---- 2.558B 2.299A 2.558B 2.331 -.121 2.452 2575 ---- 2.702B 2.428A 2.702B 2.462 -.128 2.590 2600 ---- 2.849B 2.562A 2.849B 2.598 -.134 2.732 1 2625 ---- 3.001B 2.700A 3.001B 2.737 -.141 2.878 2650 ---- 3.157B 2.841A 3.157B 2.881 -.147 3.028 120 2675 ---- 3.316B 2.986A 3.316B 3.029 -.153 3.182 2700 ---- 3.478B 3.135A 3.478B 3.180 -.160 3.340 20 2725 ---- 3.645B 3.287A 3.645B 3.335 -.166 3.501 2750 ---- 3.814B 3.445A 3.814B 3.494 -.171 3.665 2775 ---- 3.987B 3.605A 3.987B 3.656 -.177 3.833 2800 ---- 4.162B 3.768A 4.162B 3.822 -.182 4.004 2825 ---- 4.341B 3.934A 4.341B 3.991 -.187 4.178 2850 ---- 4.522B 4.104A 4.522B 4.162 -.193 4.355 2875 ---- 4.706B 4.275A 4.706B 4.337 -.197 4.534 2900 ---- 4.892B 4.451A 4.892B 4.515 -.202 4.717 2925 ---- 5.081B 4.629A 5.081B 4.695 -.206 4.901 2950 ---- 5.274B 4.807A 5.274B 4.877 -.211 5.088 2975 ---- 5.466B 4.993A 5.466B 5.062 -.216 5.278 15 3000 ---- 5.663B 5.179A 5.663B 5.249 -.220 5.469 3025 ---- 5.859B 5.367A 5.367A 5.439 -.224 5.663 3050 ---- 6.059B 5.557A 5.557A 5.630 -.229 5.859 3075 ---- 6.260B 5.749A 5.749A 5.824 -.233 6.057 3100 ---- 6.465B 5.944A 5.944A 6.019 -.237 6.256 3125 ---- 6.670B 6.137A 6.137A 6.217 -.241 6.458 3150 ---- 6.875B 6.338A 6.338A 6.416 -.245 6.661 3175 ---- 7.083B 6.536A 6.536A 6.617 -.249 6.866 3200 ---- 7.294B 6.740A 6.740A 6.820 -.252 7.072 3225 ---- 7.505B 6.943A 6.943A 7.024 -.256 7.280 3250 ---- 7.716B 7.144A 7.144A 7.230 -.259 7.489 3275 ---- 7.931B 7.353A 7.353A 7.437 -.262 7.699 3300 ---- 8.146B 7.560A 7.560A 7.646 -.265 7.911 3325 ---- 8.362B 7.770A 7.770A 7.857 -.267 8.124 3350 ---- 8.578B 7.982A 7.982A 8.068 -.271 8.339 3375 ---- 8.798B 8.190A 8.190A 8.281 -.273 8.554 3400 ---- 9.016B 8.406A 8.406A 8.496 -.275 8.771 3425 ---- 9.238B 8.620A 8.620A 8.711 -.277 8.988 3450 ---- 9.460B 8.835A 8.835A 8.928 -.279 9.207 3475 ---- 9.681B 9.052A 9.052A 9.145 -.281 9.426 3500 ---- 9.906B 9.270A 9.270A 9.364 -.283 9.647 3525 ---- 10.129B 9.486A 9.486A 9.584 -.284 9.868 3550 ---- 10.356B 9.708A 9.708A 9.805 -.286 10.091 3575 ---- 10.582B 9.928A 9.928A 10.026 -.288 10.314 3600 ---- 10.809B 10.149A 10.149A 10.249 -.290 10.539 3625 ---- 11.037B 10.370A 10.370A 10.472 -.292 10.764 3650 ---- 11.266B 10.596A 10.596A 10.696 -.294 10.990 3675 ---- 11.495B 10.820A 10.820A 10.921 -.295 11.216 3700 ---- 11.725B 11.045A 11.045A 11.147 -.297 11.444 4000 ---- 14.533B 13.802A 13.802A 13.911 -.314 14.225 5000 ---- ---- ---- ---- 23.563 -.365 23.928 4 7000 ---- ---- ---- ---- 43.536 -.382 43.918 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .175 -.013 .188 1625 ---- ---- ---- ---- .194 -.014 .208 1650 ---- ---- ---- ---- .215 -.016 .231 1675 ---- ---- ---- ---- .237 -.018 .255 1700 ---- ---- ---- ---- .261 -.019 .280 1725 ---- ---- ---- ---- .287 -.021 .308 1750 ---- ---- ---- ---- .315 -.022 .337 1775 ---- ---- ---- ---- .345 -.024 .369 1800 ---- ---- ---- ---- .376 -.027 .403 1825 ---- ---- ---- ---- .410 -.028 .438 1850 ---- ---- ---- ---- .446 -.030 .476 1875 ---- ---- ---- ---- .484 -.033 .517 1900 ---- ---- ---- ---- .524 -.035 .559 1925 ---- ---- ---- ---- .566 -.038 .604 1950 ---- ---- ---- ---- .611 -.041 .652 1975 ---- ---- ---- ---- .658 -.044 .702 2000 ---- ---- ---- ---- .708 -.046 .754 2025 ---- ---- ---- ---- .760 -.049 .809 2050 ---- ---- ---- ---- .815 -.052 .867 2075 ---- ---- ---- ---- .872 -.056 .928 2100 ---- ---- ---- ---- .933 -.058 .991 2125 ---- ---- ---- ---- .996 -.062 1.058 2150 ---- ---- ---- ---- 1.062 -.065 1.127 2175 ---- ---- ---- ---- 1.131 -.069 1.200 2200 ---- ---- ---- ---- 1.204 -.072 1.276 2225 ---- ---- ---- ---- 1.279 -.076 1.355 2250 ---- ---- ---- ---- 1.358 -.080 1.438 2275 ---- ---- ---- ---- 1.440 -.084 1.524 2300 ---- ---- ---- ---- 1.526 -.088 1.614 2325 ---- ---- ---- ---- 1.615 -.092 1.707 2350 ---- ---- ---- ---- 1.708 -.096 1.804 2375 ---- ---- ---- ---- 1.805 -.100 1.905 2400 ---- ---- ---- ---- 1.905 -.104 2.009 2425 ---- ---- ---- ---- 2.009 -.109 2.118 2450 ---- ---- ---- ---- 2.117 -.113 2.230 2475 ---- ---- ---- ---- 2.229 -.118 2.347 2500 ---- ---- ---- ---- 2.345 -.122 2.467 2525 ---- ---- ---- ---- 2.465 -.127 2.592 2550 ---- ---- ---- ---- 2.590 -.130 2.720 2575 ---- ---- ---- ---- 2.718 -.135 2.853 2600 ---- ---- ---- ---- 2.850 -.140 2.990 2625 ---- ---- ---- ---- 2.987 -.144 3.131 2650 ---- ---- ---- ---- 3.128 -.148 3.276 2675 ---- ---- ---- ---- 3.273 -.153 3.426 2700 ---- ---- ---- ---- 3.422 -.157 3.579 2725 ---- ---- ---- ---- 3.575 -.162 3.737 2750 ---- ---- ---- ---- 3.732 -.166 3.898 2775 ---- ---- ---- ---- 3.893 -.170 4.063 2800 ---- ---- ---- ---- 4.058 -.174 4.232 2825 ---- ---- ---- ---- 4.226 -.178 4.404 2850 ---- ---- ---- ---- 4.397 -.182 4.579 2875 ---- ---- ---- ---- 4.571 -.186 4.757 2900 ---- ---- ---- ---- 4.749 -.190 4.939 2925 ---- ---- ---- ---- 4.930 -.193 5.123 2950 ---- ---- ---- ---- 5.113 -.197 5.310 2975 ---- ---- ---- ---- 5.299 -.201 5.500 3000 ---- ---- ---- ---- 5.488 -.204 5.692 3025 ---- ---- ---- ---- 5.679 -.207 5.886 3050 ---- ---- ---- ---- 5.873 -.210 6.083 3075 ---- ---- ---- ---- 6.068 -.214 6.282 3100 ---- ---- ---- ---- 6.266 -.217 6.483 3125 ---- ---- ---- ---- 6.465 -.220 6.685 3150 ---- ---- ---- ---- 6.667 -.222 6.889 3175 ---- ---- ---- ---- 6.870 -.225 7.095 3200 ---- ---- ---- ---- 7.074 -.229 7.303 3225 ---- ---- ---- ---- 7.280 -.232 7.512 3250 ---- ---- ---- ---- 7.488 -.234 7.722 3275 ---- ---- ---- ---- 7.697 -.236 7.933 3300 ---- ---- ---- ---- 7.907 -.239 8.146 3325 ---- ---- ---- ---- 8.118 -.242 8.360 3350 ---- ---- ---- ---- 8.331 -.244 8.575 3375 ---- ---- ---- ---- 8.545 -.246 8.791 3400 ---- ---- ---- ---- 8.760 -.248 9.008 3425 ---- ---- ---- ---- 8.976 -.251 9.227 3450 ---- ---- ---- ---- 9.193 -.253 9.446 3475 ---- ---- ---- ---- 9.411 -.255 9.666 3500 ---- ---- ---- ---- 9.630 -.257 9.887 3525 ---- ---- ---- ---- 9.850 -.259 10.109 3550 ---- ---- ---- ---- 10.071 -.261 10.332 3575 ---- ---- ---- ---- 10.292 -.264 10.556 3600 ---- ---- ---- ---- 10.515 -.266 10.781 3625 ---- ---- ---- ---- 10.738 -.268 11.006 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.002 .031 1025 ---- ---- ---- ---- .032 -.002 .034 1050 ---- ---- ---- ---- .036 -.002 .038 1075 ---- ---- ---- ---- .040 -.003 .043 1100 ---- ---- ---- ---- .045 -.002 .047 1125 ---- ---- ---- ---- .050 -.003 .053 1150 ---- ---- ---- ---- .055 -.003 .058 1175 ---- ---- ---- ---- .060 -.004 .064 1200 ---- ---- ---- ---- .066 -.004 .070 1225 ---- ---- ---- ---- .072 -.005 .077 1250 ---- ---- ---- ---- .079 -.005 .084 1275 ---- ---- ---- ---- .086 -.006 .092 1300 ---- ---- ---- ---- .094 -.006 .100 1325 ---- ---- ---- ---- .103 -.006 .109 1350 ---- ---- ---- ---- .112 -.007 .119 1375 ---- ---- ---- ---- .122 -.007 .129 1400 ---- ---- ---- ---- .133 -.008 .141 1425 ---- ---- ---- ---- .144 -.009 .153 1450 ---- ---- ---- ---- .157 -.010 .167 1475 ---- ---- ---- ---- .171 -.011 .182 1500 ---- ---- ---- ---- .186 -.011 .197 1525 ---- ---- ---- ---- .201 -.013 .214 1550 ---- ---- ---- ---- .218 -.013 .231 1575 ---- ---- ---- ---- .235 -.015 .250 1600 ---- ---- ---- ---- .253 -.016 .269 1625 ---- ---- ---- ---- .273 -.017 .290 1650 ---- ---- ---- ---- .293 -.019 .312 1675 ---- ---- ---- ---- .315 -.020 .335 1700 ---- ---- ---- ---- .338 -.021 .359 1725 ---- ---- ---- ---- .363 -.023 .386 1750 ---- ---- ---- ---- .390 -.025 .415 1775 ---- ---- ---- ---- .419 -.026 .445 1800 ---- ---- ---- ---- .451 -.027 .478 12 1825 ---- ---- ---- ---- .484 -.030 .514 1850 ---- ---- ---- ---- .520 -.031 .551 1875 ---- ---- ---- ---- .558 -.034 .592 1900 ---- ---- ---- ---- .598 -.036 .634 1925 ---- ---- ---- ---- .641 -.039 .680 1950 ---- ---- ---- ---- .686 -.041 .727 1975 ---- ---- ---- ---- .735 -.043 .778 2000 ---- ---- ---- ---- .785 -.046 .831 1 2025 ---- ---- ---- ---- .839 -.049 .888 2050 ---- ---- ---- ---- .896 -.052 .948 2075 ---- ---- ---- ---- .956 -.054 1.010 2100 ---- ---- ---- ---- 1.019 -.058 1.077 2125 ---- ---- ---- ---- 1.086 -.061 1.147 2150 ---- ---- ---- ---- 1.156 -.064 1.220 2175 ---- ---- ---- ---- 1.229 -.068 1.297 2200 ---- ---- ---- ---- 1.307 -.071 1.378 2225 ---- ---- ---- ---- 1.388 -.074 1.462 2250 ---- ---- ---- ---- 1.472 -.078 1.550 2275 ---- ---- ---- ---- 1.560 -.082 1.642 2300 ---- ---- ---- ---- 1.652 -.085 1.737 2325 ---- ---- ---- ---- 1.747 -.089 1.836 2350 ---- ---- ---- ---- 1.846 -.093 1.939 2375 ---- ---- ---- ---- 1.948 -.098 2.046 2400 ---- ---- ---- ---- 2.054 -.102 2.156 2425 ---- ---- ---- ---- 2.164 -.105 2.269 2450 ---- ---- ---- ---- 2.276 -.110 2.386 2475 ---- ---- ---- ---- 2.392 -.113 2.505 2500 ---- ---- ---- ---- 2.511 -.117 2.628 2525 ---- ---- ---- ---- 2.633 -.122 2.755 2550 ---- ---- ---- ---- 2.759 -.125 2.884 2575 ---- ---- ---- ---- 2.888 -.129 3.017 2600 ---- ---- ---- ---- 3.020 -.134 3.154 2625 ---- ---- ---- ---- 3.156 -.138 3.294 12 2650 ---- ---- ---- ---- 3.295 -.142 3.437 2675 ---- ---- ---- ---- 3.438 -.146 3.584 2700 ---- ---- ---- ---- 3.585 -.150 3.735 2725 ---- ---- ---- ---- 3.735 -.154 3.889 2750 ---- ---- ---- ---- 3.889 -.157 4.046 2775 ---- ---- ---- ---- 4.047 -.161 4.208 2800 ---- ---- ---- ---- 4.208 -.165 4.373 2825 ---- ---- ---- ---- 4.373 -.169 4.542 2850 ---- ---- ---- ---- 4.542 -.173 4.715 2875 ---- ---- ---- ---- 4.714 -.176 4.890 2900 ---- ---- ---- ---- 4.890 -.179 5.069 2925 ---- ---- ---- ---- 5.068 -.183 5.251 2950 ---- ---- ---- ---- 5.249 -.187 5.436 2975 ---- ---- ---- ---- 5.433 -.190 5.623 3000 ---- ---- ---- ---- 5.619 -.193 5.812 3025 ---- ---- ---- ---- 5.807 -.197 6.004 3050 ---- ---- ---- ---- 5.998 -.199 6.197 3075 ---- ---- ---- ---- 6.190 -.203 6.393 3100 ---- ---- ---- ---- 6.384 -.205 6.589 3125 ---- ---- ---- ---- 6.579 -.209 6.788 3150 ---- ---- ---- ---- 6.775 -.212 6.987 3175 ---- ---- ---- ---- 6.973 -.214 7.187 3200 ---- ---- ---- ---- 7.171 -.218 7.389 3225 ---- ---- ---- ---- 7.371 -.220 7.591 3250 ---- ---- ---- ---- 7.571 -.223 7.794 3275 ---- ---- ---- ---- 7.772 -.226 7.998 3300 ---- ---- ---- ---- 7.974 -.228 8.202 3325 ---- ---- ---- ---- 8.177 -.231 8.408 3350 ---- ---- ---- ---- 8.381 -.233 8.614 3375 ---- ---- ---- ---- 8.586 -.236 8.822 3400 ---- ---- ---- ---- 8.791 -.239 9.030 3425 ---- ---- ---- ---- 8.998 -.241 9.239 3450 ---- ---- ---- ---- 9.205 -.244 9.449 3475 ---- ---- ---- ---- 9.413 -.246 9.659 3500 ---- ---- ---- ---- 9.623 -.248 9.871 3525 ---- ---- ---- ---- 9.833 -.250 10.083 3550 ---- ---- ---- ---- 10.044 -.253 10.297 3575 ---- ---- ---- ---- 10.256 -.255 10.511 3600 ---- ---- ---- ---- 10.468 -.258 10.726 3625 ---- ---- ---- ---- 10.682 -.260 10.942 3650 ---- ---- ---- ---- 10.897 -.261 11.158 3675 ---- ---- ---- ---- 11.112 -.264 11.376 3700 ---- ---- ---- ---- 11.329 -.266 11.595 3725 ---- ---- ---- ---- 11.546 -.268 11.814 3750 ---- ---- ---- ---- 11.764 -.270 12.034 3775 ---- ---- ---- ---- 11.983 -.272 12.255 3800 ---- ---- ---- ---- 12.203 -.274 12.477 3825 ---- ---- ---- ---- 12.424 -.275 12.699 3850 ---- ---- ---- ---- 12.645 -.278 12.923 3875 ---- ---- ---- ---- 12.867 -.280 13.147 3900 ---- ---- ---- ---- 13.090 -.281 13.371 3925 ---- ---- ---- ---- 13.313 -.283 13.596 3950 ---- ---- ---- ---- 13.537 -.285 13.822 3975 ---- ---- ---- ---- 13.762 -.287 14.049 4000 ---- ---- ---- ---- 13.988 -.288 14.276 4025 ---- ---- ---- ---- 14.214 -.290 14.504 4050 ---- ---- ---- ---- 14.440 -.292 14.732 4075 ---- ---- ---- ---- 14.668 -.293 14.961 4100 ---- ---- ---- ---- 14.896 -.295 15.191 4700 ---- ---- ---- ---- 20.504 -.327 20.831 4900 ---- ---- ---- ---- 22.419 -.335 22.754 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 -.001 .008 775 ---- ---- ---- ---- .008 -.001 .009 800 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- .012 UNCH .012 850 ---- ---- ---- ---- .013 -.001 .014 875 ---- ---- ---- ---- .015 -.001 .016 900 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- .020 -.001 .021 950 ---- ---- ---- ---- .023 -.001 .024 975 ---- ---- ---- ---- .026 -.001 .027 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .060 -.002 .062 1025 ---- ---- ---- ---- .067 -.003 .070 1050 ---- ---- ---- ---- .075 -.003 .078 1075 ---- ---- ---- ---- .084 -.003 .087 1100 ---- ---- ---- ---- .093 -.004 .097 1125 ---- ---- ---- ---- .103 -.005 .108 1150 ---- ---- ---- ---- .114 -.005 .119 1175 ---- ---- ---- ---- .126 -.006 .132 1200 ---- ---- ---- ---- .139 -.006 .145 1225 ---- ---- ---- ---- .152 -.007 .159 1250 ---- ---- ---- ---- .166 -.008 .174 1275 ---- ---- ---- ---- .182 -.008 .190 1300 ---- ---- ---- ---- .198 -.008 .206 1325 ---- ---- ---- ---- .215 -.009 .224 1350 ---- ---- ---- ---- .233 -.010 .243 1375 ---- ---- ---- ---- .252 -.011 .263 1400 ---- ---- ---- ---- .272 -.012 .284 1425 ---- ---- ---- ---- .294 -.012 .306 1450 ---- ---- ---- ---- .316 -.014 .330 1475 ---- ---- ---- ---- .340 -.014 .354 1500 ---- ---- ---- ---- .364 -.016 .380 1525 ---- ---- ---- ---- .390 -.017 .407 1550 ---- ---- ---- ---- .417 -.019 .436 1575 ---- ---- ---- ---- .446 -.019 .465 1600 ---- ---- ---- ---- .475 -.021 .496 1625 ---- ---- ---- ---- .506 -.022 .528 1650 ---- ---- ---- ---- .539 -.023 .562 1675 ---- ---- ---- ---- .573 -.024 .597 1700 ---- ---- ---- ---- .608 -.026 .634 1725 ---- ---- ---- ---- .645 -.028 .673 1750 ---- ---- ---- ---- .683 -.029 .712 1775 ---- ---- ---- ---- .723 -.031 .754 1800 ---- ---- ---- ---- .765 -.032 .797 1825 ---- ---- ---- ---- .808 -.035 .843 1850 ---- ---- ---- ---- .853 -.037 .890 1875 ---- ---- ---- ---- .900 -.038 .938 1900 ---- ---- ---- ---- .949 -.040 .989 1925 ---- ---- ---- ---- 1.000 -.042 1.042 1950 ---- ---- ---- ---- 1.053 -.044 1.097 1975 ---- ---- ---- ---- 1.108 -.047 1.155 2000 ---- ---- ---- ---- 1.165 -.049 1.214 2025 ---- ---- ---- ---- 1.224 -.052 1.276 2050 ---- ---- ---- ---- 1.286 -.054 1.340 2075 ---- ---- ---- ---- 1.350 -.057 1.407 2100 ---- ---- ---- ---- 1.417 -.059 1.476 2125 ---- ---- ---- ---- 1.486 -.062 1.548 2150 ---- ---- ---- ---- 1.558 -.064 1.622 2175 ---- ---- ---- ---- 1.633 -.066 1.699 2200 ---- ---- ---- ---- 1.710 -.070 1.780 2225 ---- ---- ---- ---- 1.790 -.073 1.863 2250 ---- ---- ---- ---- 1.873 -.076 1.949 2275 ---- ---- ---- ---- 1.959 -.079 2.038 2300 ---- ---- ---- ---- 2.049 -.081 2.130 2325 ---- ---- ---- ---- 2.141 -.085 2.226 2350 ---- ---- ---- ---- 2.237 -.087 2.324 2375 ---- ---- ---- ---- 2.336 -.091 2.427 2400 ---- ---- ---- ---- 2.438 -.094 2.532 2425 ---- ---- ---- ---- 2.544 -.097 2.641 2450 ---- ---- ---- ---- 2.653 -.101 2.754 2475 ---- ---- ---- ---- 2.766 -.104 2.870 2500 ---- ---- ---- ---- 2.882 -.108 2.990 2525 ---- ---- ---- ---- 3.003 -.110 3.113 2550 ---- ---- ---- ---- 3.126 -.114 3.240 2575 ---- ---- ---- ---- 3.254 -.117 3.371 2600 ---- ---- ---- ---- 3.385 -.121 3.506 2625 ---- ---- ---- ---- 3.520 -.124 3.644 2650 ---- ---- ---- ---- 3.659 -.127 3.786 2675 ---- ---- ---- ---- 3.802 -.130 3.932 2700 ---- ---- ---- ---- 3.948 -.134 4.082 2725 ---- ---- ---- ---- 4.099 -.137 4.236 2750 ---- ---- ---- ---- 4.253 -.141 4.394 2775 ---- ---- ---- ---- 4.411 -.144 4.555 2800 ---- ---- ---- ---- 4.573 -.147 4.720 2825 ---- ---- ---- ---- 4.738 -.150 4.888 2850 ---- ---- ---- ---- 4.906 -.154 5.060 2875 ---- ---- ---- ---- 5.078 -.156 5.234 2900 ---- ---- ---- ---- 5.252 -.160 5.412 2925 ---- ---- ---- ---- 5.430 -.162 5.592 2950 ---- ---- ---- ---- 5.609 -.165 5.774 2975 ---- ---- ---- ---- 5.792 -.168 5.960 3000 ---- ---- ---- ---- 5.976 -.171 6.147 3025 ---- ---- ---- ---- 6.163 -.173 6.336 3050 ---- ---- ---- ---- 6.351 -.177 6.528 3075 ---- ---- ---- ---- 6.542 -.179 6.721 3100 ---- ---- ---- ---- 6.734 -.181 6.915 3125 ---- ---- ---- ---- 6.927 -.184 7.111 3150 ---- ---- ---- ---- 7.122 -.186 7.308 3175 ---- ---- ---- ---- 7.318 -.189 7.507 3200 ---- ---- ---- ---- 7.514 -.192 7.706 3225 ---- ---- ---- ---- 7.712 -.194 7.906 3250 ---- ---- ---- ---- 7.910 -.197 8.107 3275 ---- ---- ---- ---- 8.109 -.199 8.308 3300 ---- ---- ---- ---- 8.309 -.200 8.509 3325 ---- ---- ---- ---- 8.508 -.203 8.711 3350 ---- ---- ---- ---- 8.708 -.206 8.914 3375 ---- ---- ---- ---- 8.909 -.208 9.117 3400 ---- ---- ---- ---- 9.110 -.210 9.320 3425 ---- ---- ---- ---- 9.312 -.212 9.524 3450 ---- ---- ---- ---- 9.514 -.214 9.728 3475 ---- ---- ---- ---- 9.716 -.217 9.933 3500 ---- ---- ---- ---- 9.919 -.219 10.138 3525 ---- ---- ---- ---- 10.123 -.221 10.344 3550 ---- ---- ---- ---- 10.328 -.223 10.551 3575 ---- ---- ---- ---- 10.533 -.225 10.758 3600 ---- ---- ---- ---- 10.738 -.228 10.966 3625 ---- ---- ---- ---- 10.945 -.229 11.174 3650 ---- ---- ---- ---- 11.152 -.231 11.383 3675 ---- ---- ---- ---- 11.360 -.233 11.593 3700 ---- ---- ---- ---- 11.568 -.236 11.804 3725 ---- ---- ---- ---- 11.778 -.237 12.015 3750 ---- ---- ---- ---- 11.988 -.239 12.227 3775 ---- ---- ---- ---- 12.199 -.241 12.440 3800 ---- ---- ---- ---- 12.411 -.243 12.654 3825 ---- ---- ---- ---- 12.624 -.245 12.869 3850 ---- ---- ---- ---- 12.837 -.247 13.084 3875 ---- ---- ---- ---- 13.052 -.248 13.300 3900 ---- ---- ---- ---- 13.267 -.250 13.517 3925 ---- ---- ---- ---- 13.483 -.252 13.735 3950 ---- ---- ---- ---- 13.699 -.254 13.953 3975 ---- ---- ---- ---- 13.916 -.256 14.172 4000 ---- ---- ---- ---- 14.134 -.257 14.391 4025 ---- ---- ---- ---- 14.353 -.259 14.612 4050 ---- ---- ---- ---- 14.572 -.261 14.833 4075 ---- ---- ---- ---- 14.792 -.262 15.054 4100 ---- ---- ---- ---- 15.012 -.264 15.276 5000 ---- ---- ---- ---- 23.269 -.310 23.579 6000 ---- ---- ---- ---- 32.890 -.344 33.234 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 -.001 .021 825 ---- ---- ---- ---- .023 -.001 .024 850 ---- ---- ---- ---- .027 -.001 .028 875 ---- ---- ---- ---- .031 -.001 .032 900 ---- ---- ---- ---- .036 -.001 .037 925 ---- ---- ---- ---- .041 -.002 .043 950 ---- ---- ---- ---- .046 -.002 .048 975 ---- ---- ---- ---- .053 -.002 .055 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .149 -.008 .157 1025 ---- ---- ---- ---- .164 -.009 .173 1050 ---- ---- ---- ---- .179 -.010 .189 1075 ---- ---- ---- ---- .195 -.011 .206 1100 ---- ---- ---- ---- .213 -.011 .224 1125 ---- ---- ---- ---- .231 -.013 .244 1150 ---- ---- ---- ---- .250 -.014 .264 1175 ---- ---- ---- ---- .271 -.014 .285 1200 ---- ---- ---- ---- .292 -.015 .307 1225 ---- ---- ---- ---- .314 -.017 .331 1250 ---- ---- ---- ---- .337 -.018 .355 1275 ---- ---- ---- ---- .362 -.019 .381 1300 ---- ---- ---- ---- .387 -.021 .408 1325 ---- ---- ---- ---- .414 -.021 .435 1350 ---- ---- ---- ---- .442 -.022 .464 1375 ---- ---- ---- ---- .471 -.024 .495 1400 ---- ---- ---- ---- .500 -.026 .526 1425 ---- ---- ---- ---- .532 -.026 .558 1450 ---- ---- ---- ---- .564 -.028 .592 1475 ---- ---- ---- ---- .597 -.030 .627 1500 ---- ---- ---- ---- .632 -.032 .664 1525 ---- ---- ---- ---- .668 -.033 .701 1550 ---- ---- ---- ---- .705 -.035 .740 1575 ---- ---- ---- ---- .744 -.036 .780 1600 ---- ---- ---- ---- .783 -.038 .821 1625 ---- ---- ---- ---- .824 -.040 .864 1650 ---- ---- ---- ---- .867 -.041 .908 1675 ---- ---- ---- ---- .910 -.044 .954 1700 ---- ---- ---- ---- .955 -.046 1.001 1725 ---- ---- ---- ---- 1.002 -.047 1.049 1750 ---- ---- ---- ---- 1.050 -.049 1.099 1775 ---- ---- ---- ---- 1.100 -.051 1.151 1800 ---- ---- ---- ---- 1.151 -.053 1.204 1825 ---- ---- ---- ---- 1.204 -.055 1.259 1850 ---- ---- ---- ---- 1.258 -.058 1.316 1875 ---- ---- ---- ---- 1.314 -.060 1.374 1900 ---- ---- ---- ---- 1.372 -.063 1.435 1925 ---- ---- ---- ---- 1.432 -.065 1.497 1950 ---- ---- ---- ---- 1.494 -.067 1.561 1975 ---- ---- ---- ---- 1.558 -.069 1.627 2000 ---- ---- ---- ---- 1.624 -.072 1.696 2025 ---- ---- ---- ---- 1.692 -.074 1.766 2050 ---- ---- ---- ---- 1.762 -.077 1.839 2075 ---- ---- ---- ---- 1.834 -.080 1.914 2100 ---- ---- ---- ---- 1.909 -.082 1.991 2125 ---- ---- ---- ---- 1.986 -.084 2.070 2150 ---- ---- ---- ---- 2.065 -.088 2.153 2175 ---- ---- ---- ---- 2.147 -.090 2.237 2200 ---- ---- ---- ---- 2.232 -.093 2.325 2225 ---- ---- ---- ---- 2.319 -.096 2.415 2250 ---- ---- ---- ---- 2.409 -.099 2.508 2275 ---- ---- ---- ---- 2.502 -.101 2.603 2300 ---- ---- ---- ---- 2.597 -.105 2.702 2325 ---- ---- ---- ---- 2.696 -.107 2.803 2350 ---- ---- ---- ---- 2.798 -.110 2.908 2375 ---- ---- ---- ---- 2.902 -.114 3.016 2400 ---- ---- ---- ---- 3.010 -.117 3.127 2425 ---- ---- ---- ---- 3.121 -.120 3.241 2450 ---- ---- ---- ---- 3.236 -.122 3.358 2475 ---- ---- ---- ---- 3.353 -.126 3.479 2500 ---- ---- ---- ---- 3.474 -.129 3.603 2525 ---- ---- ---- ---- 3.599 -.131 3.730 2550 ---- ---- ---- ---- 3.727 -.134 3.861 2575 ---- ---- ---- ---- 3.859 -.137 3.996 2600 ---- ---- ---- ---- 3.994 -.140 4.134 2625 ---- ---- ---- ---- 4.133 -.143 4.276 2650 ---- ---- ---- ---- 4.275 -.147 4.422 2675 ---- ---- ---- ---- 4.421 -.150 4.571 2700 ---- ---- ---- ---- 4.571 -.153 4.724 2725 ---- ---- ---- ---- 4.725 -.155 4.880 2750 ---- ---- ---- ---- 4.882 -.158 5.040 2775 ---- ---- ---- ---- 5.044 -.160 5.204 2800 ---- ---- ---- ---- 5.208 -.164 5.372 2825 ---- ---- ---- ---- 5.376 -.166 5.542 2850 ---- ---- ---- ---- 5.547 -.169 5.716 2875 ---- ---- ---- ---- 5.721 -.172 5.893 2900 ---- ---- ---- ---- 5.898 -.174 6.072 2925 ---- ---- ---- ---- 6.078 -.177 6.255 2950 ---- ---- ---- ---- 6.260 -.179 6.439 2975 ---- ---- ---- ---- 6.445 -.181 6.626 3000 ---- ---- ---- ---- 6.631 -.184 6.815 3025 ---- ---- ---- ---- 6.820 -.186 7.006 3050 ---- ---- ---- ---- 7.010 -.188 7.198 3075 ---- ---- ---- ---- 7.202 -.191 7.393 3100 ---- ---- ---- ---- 7.396 -.192 7.588 3125 ---- ---- ---- ---- 7.590 -.195 7.785 3150 ---- ---- ---- ---- 7.786 -.197 7.983 3175 ---- ---- ---- ---- 7.983 -.199 8.182 3200 ---- ---- ---- ---- 8.180 -.201 8.381 3225 ---- ---- ---- ---- 8.378 -.203 8.581 3250 ---- ---- ---- ---- 8.577 -.205 8.782 3275 ---- ---- ---- ---- 8.776 -.207 8.983 3300 ---- ---- ---- ---- 8.975 -.209 9.184 3325 ---- ---- ---- ---- 9.174 -.211 9.385 3350 ---- ---- ---- ---- 9.373 -.213 9.586 3375 ---- ---- ---- ---- 9.573 -.214 9.787 3400 ---- ---- ---- ---- 9.772 -.217 9.989 3425 ---- ---- ---- ---- 9.972 -.219 10.191 3450 ---- ---- ---- ---- 10.173 -.220 10.393 3475 ---- ---- ---- ---- 10.373 -.222 10.595 3500 ---- ---- ---- ---- 10.574 -.224 10.798 3525 ---- ---- ---- ---- 10.776 -.225 11.001 3550 ---- ---- ---- ---- 10.978 -.227 11.205 3575 ---- ---- ---- ---- 11.180 -.229 11.409 3600 ---- ---- ---- ---- 11.383 -.231 11.614 3625 ---- ---- ---- ---- 11.586 -.233 11.819 3650 ---- ---- ---- ---- 11.790 -.235 12.025 3675 ---- ---- ---- ---- 11.995 -.236 12.231 3700 ---- ---- ---- ---- 12.200 -.238 12.438 3725 ---- ---- ---- ---- 12.406 -.240 12.646 3750 ---- ---- ---- ---- 12.613 -.241 12.854 3775 ---- ---- ---- ---- 12.821 -.243 13.064 3800 ---- ---- ---- ---- 13.029 -.245 13.274 3825 ---- ---- ---- ---- 13.238 -.246 13.484 3850 ---- ---- ---- ---- 13.448 -.248 13.696 3875 ---- ---- ---- ---- 13.659 -.249 13.908 3900 ---- ---- ---- ---- 13.870 -.251 14.121 3925 ---- ---- ---- ---- 14.082 -.252 14.334 3950 ---- ---- ---- ---- 14.295 -.253 14.548 3975 ---- ---- ---- ---- 14.508 -.255 14.763 4000 ---- ---- ---- ---- 14.722 -.257 14.979 4025 ---- ---- ---- ---- 14.937 -.258 15.195 4050 ---- ---- ---- ---- 15.152 -.259 15.411 4075 ---- ---- ---- ---- 15.368 -.261 15.629 4100 ---- ---- ---- ---- 15.585 -.261 15.846 4125 ---- ---- ---- ---- 15.802 -.263 16.065 925 ---- ---- ---- ---- .111 -.006 .117 950 ---- ---- ---- ---- .123 -.007 .130 975 ---- ---- ---- ---- .135 -.008 .143 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .230 -.011 .241 1025 ---- ---- ---- ---- .250 -.012 .262 1050 ---- ---- ---- ---- .271 -.013 .284 1075 ---- ---- ---- ---- .293 -.013 .306 1100 ---- ---- ---- ---- .315 -.015 .330 1125 ---- ---- ---- ---- .339 -.016 .355 1150 ---- ---- ---- ---- .364 -.017 .381 1175 ---- ---- ---- ---- .390 -.018 .408 1200 ---- ---- ---- ---- .417 -.019 .436 1225 ---- ---- ---- ---- .445 -.020 .465 1250 ---- ---- ---- ---- .474 -.022 .496 1275 ---- ---- ---- ---- .505 -.022 .527 1300 ---- ---- ---- ---- .536 -.024 .560 1325 ---- ---- ---- ---- .569 -.025 .594 1350 ---- ---- ---- ---- .602 -.027 .629 1375 ---- ---- ---- ---- .637 -.028 .665 1400 ---- ---- ---- ---- .673 -.029 .702 1425 ---- ---- ---- ---- .710 -.031 .741 1450 ---- ---- ---- ---- .748 -.032 .780 1475 ---- ---- ---- ---- .788 -.033 .821 1500 ---- ---- ---- ---- .828 -.035 .863 1525 ---- ---- ---- ---- .870 -.037 .907 1550 ---- ---- ---- ---- .913 -.038 .951 1575 ---- ---- ---- ---- .957 -.040 .997 1600 ---- ---- ---- ---- 1.002 -.042 1.044 1625 ---- ---- ---- ---- 1.049 -.043 1.092 1650 ---- ---- ---- ---- 1.097 -.045 1.142 1675 ---- ---- ---- ---- 1.146 -.047 1.193 1700 ---- ---- ---- ---- 1.196 -.049 1.245 1725 ---- ---- ---- ---- 1.248 -.051 1.299 1750 ---- ---- ---- ---- 1.301 -.053 1.354 1775 ---- ---- ---- ---- 1.356 -.055 1.411 1800 ---- ---- ---- ---- 1.412 -.057 1.469 1825 ---- ---- ---- ---- 1.469 -.059 1.528 1850 ---- ---- ---- ---- 1.529 -.061 1.590 1875 ---- ---- ---- ---- 1.589 -.064 1.653 1900 ---- ---- ---- ---- 1.652 -.065 1.717 1925 ---- ---- ---- ---- 1.716 -.068 1.784 1950 ---- ---- ---- ---- 1.782 -.070 1.852 1975 ---- ---- ---- ---- 1.850 -.072 1.922 2000 ---- ---- ---- ---- 1.920 -.074 1.994 2025 ---- ---- ---- ---- 1.992 -.076 2.068 2050 ---- ---- ---- ---- 2.065 -.079 2.144 2075 ---- ---- ---- ---- 2.141 -.081 2.222 2100 ---- ---- ---- ---- 2.219 -.084 2.303 2125 ---- ---- ---- ---- 2.299 -.087 2.386 2150 ---- ---- ---- ---- 2.382 -.089 2.471 2175 ---- ---- ---- ---- 2.467 -.091 2.558 2200 ---- ---- ---- ---- 2.554 -.094 2.648 2225 ---- ---- ---- ---- 2.644 -.096 2.740 2250 ---- ---- ---- ---- 2.736 -.099 2.835 2275 ---- ---- ---- ---- 2.831 -.102 2.933 2300 ---- ---- ---- ---- 2.929 -.104 3.033 2325 ---- ---- ---- ---- 3.029 -.108 3.137 2350 ---- ---- ---- ---- 3.133 -.110 3.243 2375 ---- ---- ---- ---- 3.239 -.113 3.352 2400 ---- ---- ---- ---- 3.348 -.116 3.464 2425 ---- ---- ---- ---- 3.461 -.118 3.579 2450 ---- ---- ---- ---- 3.576 -.121 3.697 2475 ---- ---- ---- ---- 3.695 -.124 3.819 2500 ---- ---- ---- ---- 3.817 -.127 3.944 2525 ---- ---- ---- ---- 3.942 -.130 4.072 2550 ---- ---- ---- ---- 4.071 -.132 4.203 2575 ---- ---- ---- ---- 4.203 -.135 4.338 2600 ---- ---- ---- ---- 4.339 -.137 4.476 2625 ---- ---- ---- ---- 4.478 -.140 4.618 2650 ---- ---- ---- ---- 4.620 -.143 4.763 2675 ---- ---- ---- ---- 4.767 -.145 4.912 2700 ---- ---- ---- ---- 4.917 -.148 5.065 2725 ---- ---- ---- ---- 5.070 -.151 5.221 2750 ---- ---- ---- ---- 5.228 -.153 5.381 2775 ---- ---- ---- ---- 5.389 -.156 5.545 2800 ---- ---- ---- ---- 5.554 -.158 5.712 2825 ---- ---- ---- ---- 5.722 -.161 5.883 2850 ---- ---- ---- ---- 5.893 -.164 6.057 2875 ---- ---- ---- ---- 6.068 -.166 6.234 2900 ---- ---- ---- ---- 6.245 -.169 6.414 2925 ---- ---- ---- ---- 6.426 -.171 6.597 2950 ---- ---- ---- ---- 6.609 -.173 6.782 2975 ---- ---- ---- ---- 6.794 -.176 6.970 3000 ---- ---- ---- ---- 6.982 -.177 7.159 3025 ---- ---- ---- ---- 7.172 -.179 7.351 3050 ---- ---- ---- ---- 7.363 -.182 7.545 3075 ---- ---- ---- ---- 7.556 -.184 7.740 3100 ---- ---- ---- ---- 7.751 -.186 7.937 3125 ---- ---- ---- ---- 7.947 -.188 8.135 3150 ---- ---- ---- ---- 8.145 -.189 8.334 3175 ---- ---- ---- ---- 8.343 -.192 8.535 3200 ---- ---- ---- ---- 8.542 -.194 8.736 3225 ---- ---- ---- ---- 8.742 -.195 8.937 3250 ---- ---- ---- ---- 8.942 -.197 9.139 3275 ---- ---- ---- ---- 9.142 -.199 9.341 3300 ---- ---- ---- ---- 9.343 -.201 9.544 3325 ---- ---- ---- ---- 9.543 -.203 9.746 3350 ---- ---- ---- ---- 9.744 -.204 9.948 3375 ---- ---- ---- ---- 9.944 -.207 10.151 3400 ---- ---- ---- ---- 10.145 -.208 10.353 3425 ---- ---- ---- ---- 10.346 -.209 10.555 3450 ---- ---- ---- ---- 10.546 -.212 10.758 3475 ---- ---- ---- ---- 10.747 -.213 10.960 3500 ---- ---- ---- ---- 10.948 -.215 11.163 3525 ---- ---- ---- ---- 11.150 -.216 11.366 3550 ---- ---- ---- ---- 11.351 -.219 11.570 3575 ---- ---- ---- ---- 11.553 -.220 11.773 3600 ---- ---- ---- ---- 11.756 -.221 11.977 3625 ---- ---- ---- ---- 11.959 -.223 12.182 3650 ---- ---- ---- ---- 12.162 -.225 12.387 3675 ---- ---- ---- ---- 12.366 -.226 12.592 3700 ---- ---- ---- ---- 12.570 -.228 12.798 3725 ---- ---- ---- ---- 12.775 -.230 13.005 3750 ---- ---- ---- ---- 12.981 -.231 13.212 3775 ---- ---- ---- ---- 13.187 -.233 13.420 3800 ---- ---- ---- ---- 13.395 -.233 13.628 3825 ---- ---- ---- ---- 13.602 -.236 13.838 3850 ---- ---- ---- ---- 13.811 -.237 14.048 3875 ---- ---- ---- ---- 14.020 -.239 14.259 3900 ---- ---- ---- ---- 14.230 -.240 14.470 3925 ---- ---- ---- ---- 14.441 -.241 14.682 3950 ---- ---- ---- ---- 14.652 -.243 14.895 3975 ---- ---- ---- ---- 14.864 -.244 15.108 4000 ---- ---- ---- ---- 15.076 -.246 15.322 4025 ---- ---- ---- ---- 15.289 -.247 15.536 4050 ---- ---- ---- ---- 15.503 -.248 15.751 4075 ---- ---- ---- ---- 15.718 -.249 15.967 4100 ---- ---- ---- ---- 15.933 -.250 16.183 4125 ---- ---- ---- ---- 16.148 -.252 16.400 925 ---- ---- ---- ---- .177 -.009 .186 950 ---- ---- ---- ---- .194 -.009 .203 975 ---- ---- ---- ---- .212 -.010 .222 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .375 -.015 .390 1050 ---- ---- ---- ---- .402 -.016 .418 1075 ---- ---- ---- ---- .430 -.016 .446 1100 ---- ---- ---- ---- .459 -.017 .476 1125 ---- ---- ---- ---- .489 -.018 .507 1150 ---- ---- ---- ---- .520 -.020 .540 1175 ---- ---- ---- ---- .552 -.021 .573 1200 ---- ---- ---- ---- .585 -.022 .607 1225 ---- ---- ---- ---- .620 -.022 .642 1250 ---- ---- ---- ---- .655 -.024 .679 1275 ---- ---- ---- ---- .691 -.025 .716 1300 ---- ---- ---- ---- .728 -.027 .755 1325 ---- ---- ---- ---- .767 -.028 .795 1350 ---- ---- ---- ---- .806 -.029 .835 1375 ---- ---- ---- ---- .847 -.030 .877 1400 ---- ---- ---- ---- .888 -.032 .920 1425 ---- ---- ---- ---- .931 -.033 .964 1450 ---- ---- ---- ---- .975 -.034 1.009 1475 ---- ---- ---- ---- 1.019 -.036 1.055 1500 ---- ---- ---- ---- 1.065 -.037 1.102 1525 ---- ---- ---- ---- 1.112 -.039 1.151 1550 ---- ---- ---- ---- 1.160 -.040 1.200 1575 ---- ---- ---- ---- 1.209 -.042 1.251 1600 ---- ---- ---- ---- 1.259 -.043 1.302 1625 ---- ---- ---- ---- 1.310 -.045 1.355 1650 ---- ---- ---- ---- 1.362 -.047 1.409 1675 ---- ---- ---- ---- 1.415 -.049 1.464 1700 ---- ---- ---- ---- 1.469 -.051 1.520 1725 ---- ---- ---- ---- 1.525 -.052 1.577 1750 ---- ---- ---- ---- 1.581 -.054 1.635 1775 ---- ---- ---- ---- 1.639 -.056 1.695 1800 ---- ---- ---- ---- 1.698 -.057 1.755 1825 ---- ---- ---- ---- 1.758 -.060 1.818 1850 ---- ---- ---- ---- 1.820 -.061 1.881 1875 ---- ---- ---- ---- 1.883 -.063 1.946 1900 ---- ---- ---- ---- 1.947 -.065 2.012 1925 ---- ---- ---- ---- 2.013 -.067 2.080 1950 ---- ---- ---- ---- 2.080 -.069 2.149 1975 ---- ---- ---- ---- 2.149 -.071 2.220 2000 ---- ---- ---- ---- 2.219 -.073 2.292 2025 ---- ---- ---- ---- 2.291 -.075 2.366 2050 ---- ---- ---- ---- 2.365 -.077 2.442 2075 ---- ---- ---- ---- 2.440 -.079 2.519 2100 ---- ---- ---- ---- 2.518 -.081 2.599 2125 ---- ---- ---- ---- 2.597 -.083 2.680 2150 ---- ---- ---- ---- 2.678 -.086 2.764 2175 ---- ---- ---- ---- 2.761 -.088 2.849 2200 ---- ---- ---- ---- 2.847 -.090 2.937 2225 ---- ---- ---- ---- 2.934 -.093 3.027 2250 ---- ---- ---- ---- 3.024 -.095 3.119 2275 ---- ---- ---- ---- 3.116 -.097 3.213 2300 ---- ---- ---- ---- 3.210 -.100 3.310 2325 ---- ---- ---- ---- 3.307 -.102 3.409 2350 ---- ---- ---- ---- 3.407 -.104 3.511 2375 ---- ---- ---- ---- 3.509 -.106 3.615 2400 ---- ---- ---- ---- 3.613 -.109 3.722 2425 ---- ---- ---- ---- 3.721 -.111 3.832 2450 ---- ---- ---- ---- 3.831 -.114 3.945 2475 ---- ---- ---- ---- 3.944 -.117 4.061 2500 ---- ---- ---- ---- 4.060 -.119 4.179 2525 ---- ---- ---- ---- 4.180 -.121 4.301 2550 ---- ---- ---- ---- 4.302 -.124 4.426 2575 ---- ---- ---- ---- 4.428 -.126 4.554 2600 ---- ---- ---- ---- 4.556 -.129 4.685 2625 ---- ---- ---- ---- 4.689 -.131 4.820 2650 ---- ---- ---- ---- 4.824 -.134 4.958 2675 ---- ---- ---- ---- 4.963 -.136 5.099 2700 ---- ---- ---- ---- 5.105 -.139 5.244 2725 ---- ---- ---- ---- 5.251 -.141 5.392 2750 ---- ---- ---- ---- 5.401 -.143 5.544 2775 ---- ---- ---- ---- 5.554 -.146 5.700 2800 ---- ---- ---- ---- 5.711 -.149 5.860 2825 ---- ---- ---- ---- 5.872 -.151 6.023 2850 ---- ---- ---- ---- 6.037 -.152 6.189 2875 ---- ---- ---- ---- 6.205 -.155 6.360 2900 ---- ---- ---- ---- 6.377 -.157 6.534 2925 ---- ---- ---- ---- 6.552 -.159 6.711 2950 ---- ---- ---- ---- 6.730 -.161 6.891 2975 ---- ---- ---- ---- 6.911 -.163 7.074 3000 ---- ---- ---- ---- 7.094 -.166 7.260 3025 ---- ---- ---- ---- 7.281 -.167 7.448 3050 ---- ---- ---- ---- 7.470 -.169 7.639 3075 ---- ---- ---- ---- 7.661 -.171 7.832 3100 ---- ---- ---- ---- 7.853 -.174 8.027 3125 ---- ---- ---- ---- 8.048 -.175 8.223 3150 ---- ---- ---- ---- 8.245 -.177 8.422 3175 ---- ---- ---- ---- 8.442 -.179 8.621 3200 ---- ---- ---- ---- 8.642 -.180 8.822 3225 ---- ---- ---- ---- 8.842 -.182 9.024 3250 ---- ---- ---- ---- 9.043 -.184 9.227 3275 ---- ---- ---- ---- 9.244 -.186 9.430 3300 ---- ---- ---- ---- 9.446 -.188 9.634 3325 ---- ---- ---- ---- 9.649 -.189 9.838 3350 ---- ---- ---- ---- 9.851 -.191 10.042 3375 ---- ---- ---- ---- 10.053 -.193 10.246 3400 ---- ---- ---- ---- 10.255 -.194 10.449 3425 ---- ---- ---- ---- 10.457 -.196 10.653 3450 ---- ---- ---- ---- 10.659 -.197 10.856 3475 ---- ---- ---- ---- 10.860 -.199 11.059 3500 ---- ---- ---- ---- 11.062 -.200 11.262 3525 ---- ---- ---- ---- 11.263 -.202 11.465 3550 ---- ---- ---- ---- 11.464 -.204 11.668 3575 ---- ---- ---- ---- 11.666 -.204 11.870 3600 ---- ---- ---- ---- 11.867 -.206 12.073 3625 ---- ---- ---- ---- 12.069 -.208 12.277 3650 ---- ---- ---- ---- 12.271 -.209 12.480 3675 ---- ---- ---- ---- 12.473 -.210 12.683 3700 ---- ---- ---- ---- 12.675 -.212 12.887 3725 ---- ---- ---- ---- 12.878 -.213 13.091 3750 ---- ---- ---- ---- 13.081 -.215 13.296 3775 ---- ---- ---- ---- 13.285 -.216 13.501 3800 ---- ---- ---- ---- 13.489 -.218 13.707 3825 ---- ---- ---- ---- 13.693 -.220 13.913 3850 ---- ---- ---- ---- 13.899 -.221 14.120 3875 ---- ---- ---- ---- 14.105 -.222 14.327 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .472 -.016 .488 1050 ---- ---- ---- ---- .503 -.018 .521 1075 ---- ---- ---- ---- .536 -.018 .554 1100 ---- ---- ---- ---- .569 -.019 .588 1125 ---- ---- ---- ---- .603 -.021 .624 1150 ---- ---- ---- ---- .639 -.021 .660 1175 ---- ---- ---- ---- .675 -.023 .698 1200 ---- ---- ---- ---- .712 -.024 .736 1225 ---- ---- ---- ---- .751 -.025 .776 1250 ---- ---- ---- ---- .790 -.027 .817 1275 ---- ---- ---- ---- .831 -.027 .858 1300 ---- ---- ---- ---- .872 -.029 .901 1325 ---- ---- ---- ---- .915 -.030 .945 1350 ---- ---- ---- ---- .959 -.031 .990 1375 ---- ---- ---- ---- 1.003 -.033 1.036 1400 ---- ---- ---- ---- 1.049 -.034 1.083 1425 ---- ---- ---- ---- 1.095 -.036 1.131 1450 ---- ---- ---- ---- 1.143 -.037 1.180 1475 ---- ---- ---- ---- 1.192 -.038 1.230 1500 ---- ---- ---- ---- 1.241 -.040 1.281 1525 ---- ---- ---- ---- 1.292 -.041 1.333 1550 ---- ---- ---- ---- 1.343 -.043 1.386 1575 ---- ---- ---- ---- 1.396 -.044 1.440 1600 ---- ---- ---- ---- 1.450 -.046 1.496 1625 ---- ---- ---- ---- 1.504 -.048 1.552 1650 ---- ---- ---- ---- 1.560 -.049 1.609 1675 ---- ---- ---- ---- 1.617 -.050 1.667 1700 ---- ---- ---- ---- 1.674 -.052 1.726 1725 ---- ---- ---- ---- 1.733 -.054 1.787 1750 ---- ---- ---- ---- 1.793 -.055 1.848 1775 ---- ---- ---- ---- 1.853 -.058 1.911 1800 ---- ---- ---- ---- 1.915 -.060 1.975 1825 ---- ---- ---- ---- 1.979 -.061 2.040 1850 ---- ---- ---- ---- 2.043 -.063 2.106 1875 ---- ---- ---- ---- 2.109 -.064 2.173 1900 ---- ---- ---- ---- 2.176 -.066 2.242 1925 ---- ---- ---- ---- 2.244 -.069 2.313 1950 ---- ---- ---- ---- 2.314 -.070 2.384 1975 ---- ---- ---- ---- 2.385 -.073 2.458 2000 ---- ---- ---- ---- 2.458 -.074 2.532 2025 ---- ---- ---- ---- 2.533 -.076 2.609 2050 ---- ---- ---- ---- 2.609 -.078 2.687 2075 ---- ---- ---- ---- 2.687 -.080 2.767 2100 ---- ---- ---- ---- 2.766 -.082 2.848 2125 ---- ---- ---- ---- 2.848 -.084 2.932 2150 ---- ---- ---- ---- 2.931 -.086 3.017 2175 ---- ---- ---- ---- 3.016 -.089 3.105 2200 ---- ---- ---- ---- 3.103 -.091 3.194 2225 ---- ---- ---- ---- 3.193 -.093 3.286 2250 ---- ---- ---- ---- 3.284 -.096 3.380 2275 ---- ---- ---- ---- 3.378 -.098 3.476 2300 ---- ---- ---- ---- 3.474 -.100 3.574 2325 ---- ---- ---- ---- 3.573 -.102 3.675 2350 ---- ---- ---- ---- 3.674 -.104 3.778 2375 ---- ---- ---- ---- 3.778 -.106 3.884 2400 ---- ---- ---- ---- 3.884 -.109 3.993 2425 ---- ---- ---- ---- 3.993 -.111 4.104 2450 ---- ---- ---- ---- 4.105 -.113 4.218 2475 ---- ---- ---- ---- 4.220 -.115 4.335 2500 ---- ---- ---- ---- 4.337 -.118 4.455 2525 ---- ---- ---- ---- 4.458 -.120 4.578 2550 ---- ---- ---- ---- 4.582 -.122 4.704 2575 ---- ---- ---- ---- 4.709 -.125 4.834 2600 ---- ---- ---- ---- 4.839 -.127 4.966 2625 ---- ---- ---- ---- 4.972 -.130 5.102 2650 ---- ---- ---- ---- 5.109 -.132 5.241 2675 ---- ---- ---- ---- 5.249 -.135 5.384 2700 ---- ---- ---- ---- 5.393 -.137 5.530 2725 ---- ---- ---- ---- 5.540 -.140 5.680 2750 ---- ---- ---- ---- 5.691 -.142 5.833 2775 ---- ---- ---- ---- 5.846 -.144 5.990 2800 ---- ---- ---- ---- 6.005 -.145 6.150 2825 ---- ---- ---- ---- 6.167 -.148 6.315 2850 ---- ---- ---- ---- 6.333 -.150 6.483 2875 ---- ---- ---- ---- 6.502 -.153 6.655 2900 ---- ---- ---- ---- 6.676 -.154 6.830 2925 ---- ---- ---- ---- 6.852 -.157 7.009 2950 ---- ---- ---- ---- 7.032 -.158 7.190 2975 ---- ---- ---- ---- 7.214 -.161 7.375 3000 ---- ---- ---- ---- 7.400 -.162 7.562 3025 ---- ---- ---- ---- 7.588 -.164 7.752 3050 ---- ---- ---- ---- 7.778 -.166 7.944 3075 ---- ---- ---- ---- 7.971 -.168 8.139 3100 ---- ---- ---- ---- 8.165 -.170 8.335 3125 ---- ---- ---- ---- 8.361 -.172 8.533 3150 ---- ---- ---- ---- 8.559 -.174 8.733 3175 ---- ---- ---- ---- 8.759 -.175 8.934 3200 ---- ---- ---- ---- 8.959 -.177 9.136 3225 ---- ---- ---- ---- 9.161 -.178 9.339 3250 ---- ---- ---- ---- 9.363 -.180 9.543 3275 ---- ---- ---- ---- 9.566 -.181 9.747 3300 ---- ---- ---- ---- 9.769 -.183 9.952 3325 ---- ---- ---- ---- 9.973 -.184 10.157 3350 ---- ---- ---- ---- 10.176 -.186 10.362 3375 ---- ---- ---- ---- 10.379 -.188 10.567 3400 ---- ---- ---- ---- 10.582 -.190 10.772 3425 ---- ---- ---- ---- 10.785 -.191 10.976 3450 ---- ---- ---- ---- 10.987 -.192 11.179 3475 ---- ---- ---- ---- 11.189 -.194 11.383 3500 ---- ---- ---- ---- 11.391 -.195 11.586 3525 ---- ---- ---- ---- 11.593 -.196 11.789 3550 ---- ---- ---- ---- 11.794 -.199 11.993 3575 ---- ---- ---- ---- 11.996 -.200 12.196 3600 ---- ---- ---- ---- 12.197 -.202 12.399 3625 ---- ---- ---- ---- 12.399 -.203 12.602 3650 ---- ---- ---- ---- 12.601 -.204 12.805 3675 ---- ---- ---- ---- 12.803 -.205 13.008 3700 ---- ---- ---- ---- 13.005 -.207 13.212 3725 ---- ---- ---- ---- 13.208 -.208 13.416 3750 ---- ---- ---- ---- 13.411 -.210 13.621 3775 ---- ---- ---- ---- 13.614 -.211 13.825 3800 ---- ---- ---- ---- 13.818 -.213 14.031 3825 ---- ---- ---- ---- 14.023 -.213 14.236 3850 ---- ---- ---- ---- 14.228 -.215 14.443 3875 ---- ---- ---- ---- 14.433 -.217 14.650 3900 ---- ---- ---- ---- 14.640 -.218 14.858 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .621 -.018 .639 1050 ---- ---- ---- ---- .658 -.020 .678 1075 ---- ---- ---- ---- .696 -.021 .717 1100 ---- ---- ---- ---- .735 -.022 .757 1125 ---- ---- ---- ---- .775 -.023 .798 1150 ---- ---- ---- ---- .817 -.024 .841 1175 ---- ---- ---- ---- .859 -.025 .884 1200 ---- ---- ---- ---- .902 -.027 .929 1225 ---- ---- ---- ---- .946 -.028 .974 1250 ---- ---- ---- ---- .992 -.029 1.021 1275 ---- ---- ---- ---- 1.038 -.030 1.068 1300 ---- ---- ---- ---- 1.085 -.032 1.117 1325 ---- ---- ---- ---- 1.133 -.033 1.166 1350 ---- ---- ---- ---- 1.182 -.034 1.216 1375 ---- ---- ---- ---- 1.232 -.036 1.268 1400 ---- ---- ---- ---- 1.283 -.037 1.320 1425 ---- ---- ---- ---- 1.335 -.038 1.373 1450 ---- ---- ---- ---- 1.388 -.040 1.428 1475 ---- ---- ---- ---- 1.442 -.041 1.483 1500 ---- ---- ---- ---- 1.497 -.042 1.539 1525 ---- ---- ---- ---- 1.552 -.044 1.596 1550 ---- ---- ---- ---- 1.609 -.045 1.654 1575 ---- ---- ---- ---- 1.666 -.047 1.713 1600 ---- ---- ---- ---- 1.725 -.048 1.773 1625 ---- ---- ---- ---- 1.784 -.050 1.834 1650 ---- ---- ---- ---- 1.844 -.052 1.896 1675 ---- ---- ---- ---- 1.905 -.053 1.958 1700 ---- ---- ---- ---- 1.967 -.055 2.022 1725 ---- ---- ---- ---- 2.030 -.057 2.087 1750 ---- ---- ---- ---- 2.094 -.058 2.152 1775 ---- ---- ---- ---- 2.159 -.060 2.219 1800 ---- ---- ---- ---- 2.225 -.061 2.286 1825 ---- ---- ---- ---- 2.292 -.063 2.355 1850 ---- ---- ---- ---- 2.360 -.065 2.425 1875 ---- ---- ---- ---- 2.429 -.067 2.496 1900 ---- ---- ---- ---- 2.499 -.069 2.568 1925 ---- ---- ---- ---- 2.571 -.070 2.641 1950 ---- ---- ---- ---- 2.644 -.072 2.716 1975 ---- ---- ---- ---- 2.718 -.074 2.792 2000 ---- ---- ---- ---- 2.794 -.076 2.870 2025 ---- ---- ---- ---- 2.871 -.078 2.949 2050 ---- ---- ---- ---- 2.949 -.080 3.029 2075 ---- ---- ---- ---- 3.030 -.081 3.111 2100 ---- ---- ---- ---- 3.111 -.084 3.195 2125 ---- ---- ---- ---- 3.195 -.086 3.281 2150 ---- ---- ---- ---- 3.280 -.088 3.368 2175 ---- ---- ---- ---- 3.367 -.090 3.457 2200 ---- ---- ---- ---- 3.456 -.092 3.548 2225 ---- ---- ---- ---- 3.547 -.094 3.641 2250 ---- ---- ---- ---- 3.641 -.095 3.736 2275 ---- ---- ---- ---- 3.736 -.098 3.834 2300 ---- ---- ---- ---- 3.833 -.100 3.933 2325 ---- ---- ---- ---- 3.933 -.102 4.035 2350 ---- ---- ---- ---- 4.035 -.104 4.139 2375 ---- ---- ---- ---- 4.140 -.106 4.246 2400 ---- ---- ---- ---- 4.247 -.108 4.355 2425 ---- ---- ---- ---- 4.356 -.111 4.467 2450 ---- ---- ---- ---- 4.469 -.113 4.582 2475 ---- ---- ---- ---- 4.584 -.115 4.699 2500 ---- ---- ---- ---- 4.702 -.117 4.819 2525 ---- ---- ---- ---- 4.823 -.119 4.942 2550 ---- ---- ---- ---- 4.946 -.122 5.068 2575 ---- ---- ---- ---- 5.073 -.125 5.198 2600 ---- ---- ---- ---- 5.203 -.127 5.330 2625 ---- ---- ---- ---- 5.337 -.128 5.465 2650 ---- ---- ---- ---- 5.473 -.131 5.604 2675 ---- ---- ---- ---- 5.613 -.133 5.746 2700 ---- ---- ---- ---- 5.757 -.135 5.892 2725 ---- ---- ---- ---- 5.904 -.137 6.041 2750 ---- ---- ---- ---- 6.054 -.140 6.194 2775 ---- ---- ---- ---- 6.208 -.142 6.350 2800 ---- ---- ---- ---- 6.366 -.144 6.510 2825 ---- ---- ---- ---- 6.528 -.146 6.674 2850 ---- ---- ---- ---- 6.694 -.147 6.841 2875 ---- ---- ---- ---- 6.863 -.150 7.013 2900 ---- ---- ---- ---- 7.036 -.152 7.188 2925 ---- ---- ---- ---- 7.213 -.153 7.366 2950 ---- ---- ---- ---- 7.392 -.156 7.548 2975 ---- ---- ---- ---- 7.576 -.157 7.733 3000 ---- ---- ---- ---- 7.762 -.159 7.921 3025 ---- ---- ---- ---- 7.950 -.162 8.112 3050 ---- ---- ---- ---- 8.142 -.163 8.305 3075 ---- ---- ---- ---- 8.336 -.164 8.500 3100 ---- ---- ---- ---- 8.531 -.167 8.698 3125 ---- ---- ---- ---- 8.729 -.168 8.897 3150 ---- ---- ---- ---- 8.929 -.170 9.099 3175 ---- ---- ---- ---- 9.130 -.172 9.302 3200 ---- ---- ---- ---- 9.333 -.173 9.506 3225 ---- ---- ---- ---- 9.536 -.175 9.711 3250 ---- ---- ---- ---- 9.741 -.176 9.917 3275 ---- ---- ---- ---- 9.946 -.178 10.124 3300 ---- ---- ---- ---- 10.152 -.179 10.331 3325 ---- ---- ---- ---- 10.358 -.180 10.538 3350 ---- ---- ---- ---- 10.564 -.182 10.746 3375 ---- ---- ---- ---- 10.770 -.183 10.953 3400 ---- ---- ---- ---- 10.975 -.185 11.160 3425 ---- ---- ---- ---- 11.181 -.186 11.367 3450 ---- ---- ---- ---- 11.385 -.188 11.573 3475 ---- ---- ---- ---- 11.589 -.190 11.779 3500 ---- ---- ---- ---- 11.793 -.191 11.984 3525 ---- ---- ---- ---- 11.997 -.192 12.189 3550 ---- ---- ---- ---- 12.200 -.194 12.394 3575 ---- ---- ---- ---- 12.403 -.195 12.598 3600 ---- ---- ---- ---- 12.606 -.196 12.802 3625 ---- ---- ---- ---- 12.809 -.198 13.007 3650 ---- ---- ---- ---- 13.012 -.199 13.211 3675 ---- ---- ---- ---- 13.214 -.201 13.415 3700 ---- ---- ---- ---- 13.417 -.202 13.619 3725 ---- ---- ---- ---- 13.621 -.203 13.824 3750 ---- ---- ---- ---- 13.824 -.205 14.029 3775 ---- ---- ---- ---- 14.028 -.206 14.234 3800 ---- ---- ---- ---- 14.232 -.207 14.439 3825 ---- ---- ---- ---- 14.436 -.209 14.645 3850 ---- ---- ---- ---- 14.641 -.210 14.851 3875 ---- ---- ---- ---- 14.847 -.211 15.058 3900 ---- ---- ---- ---- 15.053 -.213 15.266 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.223 -.033 1.256 1325 ---- ---- ---- ---- 1.274 -.035 1.309 1350 ---- ---- ---- ---- 1.326 -.036 1.362 1375 ---- ---- ---- ---- 1.379 -.038 1.417 1400 ---- ---- ---- ---- 1.433 -.039 1.472 1425 ---- ---- ---- ---- 1.488 -.040 1.528 1450 ---- ---- ---- ---- 1.544 -.041 1.585 1475 ---- ---- ---- ---- 1.601 -.042 1.643 1500 ---- ---- ---- ---- 1.658 -.044 1.702 1525 ---- ---- ---- ---- 1.717 -.045 1.762 1550 ---- ---- ---- ---- 1.776 -.047 1.823 1575 ---- ---- ---- ---- 1.836 -.049 1.885 1600 ---- ---- ---- ---- 1.897 -.050 1.947 1625 ---- ---- ---- ---- 1.959 -.051 2.010 1650 ---- ---- ---- ---- 2.021 -.054 2.075 1675 ---- ---- ---- ---- 2.085 -.055 2.140 1700 ---- ---- ---- ---- 2.149 -.056 2.205 1725 ---- ---- ---- ---- 2.214 -.058 2.272 1750 ---- ---- ---- ---- 2.280 -.060 2.340 1775 ---- ---- ---- ---- 2.347 -.062 2.409 1800 ---- ---- ---- ---- 2.415 -.063 2.478 1825 ---- ---- ---- ---- 2.484 -.065 2.549 1850 ---- ---- ---- ---- 2.554 -.066 2.620 1875 ---- ---- ---- ---- 2.625 -.068 2.693 1900 ---- ---- ---- ---- 2.697 -.070 2.767 1925 ---- ---- ---- ---- 2.771 -.071 2.842 1950 ---- ---- ---- ---- 2.845 -.074 2.919 1975 ---- ---- ---- ---- 2.921 -.075 2.996 2000 ---- ---- ---- ---- 2.999 -.076 3.075 2025 ---- ---- ---- ---- 3.077 -.079 3.156 2050 ---- ---- ---- ---- 3.157 -.081 3.238 2075 ---- ---- ---- ---- 3.239 -.082 3.321 2100 ---- ---- ---- ---- 3.322 -.085 3.407 2125 ---- ---- ---- ---- 3.407 -.086 3.493 2150 ---- ---- ---- ---- 3.494 -.088 3.582 2175 ---- ---- ---- ---- 3.582 -.090 3.672 2200 ---- ---- ---- ---- 3.672 -.093 3.765 2225 ---- ---- ---- ---- 3.765 -.094 3.859 2250 ---- ---- ---- ---- 3.859 -.096 3.955 2275 ---- ---- ---- ---- 3.955 -.099 4.054 2300 ---- ---- ---- ---- 4.054 -.100 4.154 2325 ---- ---- ---- ---- 4.155 -.102 4.257 2350 ---- ---- ---- ---- 4.258 -.104 4.362 2375 ---- ---- ---- ---- 4.363 -.107 4.470 2400 ---- ---- ---- ---- 4.471 -.109 4.580 2425 ---- ---- ---- ---- 4.582 -.111 4.693 2450 ---- ---- ---- ---- 4.695 -.113 4.808 2475 ---- ---- ---- ---- 4.811 -.115 4.926 2500 ---- ---- ---- ---- 4.930 -.117 5.047 2525 ---- ---- ---- ---- 5.052 -.119 5.171 2550 ---- ---- ---- ---- 5.176 -.122 5.298 2575 ---- ---- ---- ---- 5.304 -.124 5.428 2600 ---- ---- ---- ---- 5.435 -.126 5.561 2625 ---- ---- ---- ---- 5.569 -.128 5.697 2650 ---- ---- ---- ---- 5.707 -.130 5.837 2675 ---- ---- ---- ---- 5.848 -.132 5.980 2700 ---- ---- ---- ---- 5.992 -.134 6.126 2725 ---- ---- ---- ---- 6.140 -.136 6.276 2750 ---- ---- ---- ---- 6.291 -.139 6.430 2775 ---- ---- ---- ---- 6.446 -.141 6.587 2800 ---- ---- ---- ---- 6.605 -.143 6.748 2825 ---- ---- ---- ---- 6.768 -.144 6.912 2850 ---- ---- ---- ---- 6.935 -.146 7.081 2875 ---- ---- ---- ---- 7.105 -.148 7.253 2900 ---- ---- ---- ---- 7.279 -.150 7.429 2925 ---- ---- ---- ---- 7.457 -.152 7.609 2950 ---- ---- ---- ---- 7.638 -.154 7.792 2975 ---- ---- ---- ---- 7.822 -.156 7.978 3000 ---- ---- ---- ---- 8.010 -.157 8.167 3025 ---- ---- ---- ---- 8.200 -.159 8.359 3050 ---- ---- ---- ---- 8.393 -.161 8.554 3075 ---- ---- ---- ---- 8.588 -.162 8.750 3100 ---- ---- ---- ---- 8.785 -.164 8.949 3125 ---- ---- ---- ---- 8.984 -.166 9.150 3150 ---- ---- ---- ---- 9.185 -.168 9.353 3175 ---- ---- ---- ---- 9.387 -.170 9.557 3200 ---- ---- ---- ---- 9.591 -.171 9.762 3225 ---- ---- ---- ---- 9.796 -.172 9.968 3250 ---- ---- ---- ---- 10.002 -.174 10.176 3275 ---- ---- ---- ---- 10.208 -.175 10.383 3300 ---- ---- ---- ---- 10.415 -.177 10.592 3325 ---- ---- ---- ---- 10.622 -.178 10.800 3350 ---- ---- ---- ---- 10.829 -.180 11.009 3375 ---- ---- ---- ---- 11.036 -.181 11.217 3400 ---- ---- ---- ---- 11.243 -.182 11.425 3425 ---- ---- ---- ---- 11.449 -.184 11.633 3450 ---- ---- ---- ---- 11.654 -.185 11.839 3475 ---- ---- ---- ---- 11.859 -.187 12.046 3500 ---- ---- ---- ---- 12.063 -.188 12.251 3525 ---- ---- ---- ---- 12.267 -.190 12.457 3550 ---- ---- ---- ---- 12.471 -.191 12.662 3575 ---- ---- ---- ---- 12.674 -.193 12.867 3600 ---- ---- ---- ---- 12.878 -.193 13.071 3625 ---- ---- ---- ---- 13.081 -.195 13.276 3650 ---- ---- ---- ---- 13.284 -.196 13.480 3675 ---- ---- ---- ---- 13.487 -.197 13.684 3700 ---- ---- ---- ---- 13.690 -.199 13.889 3725 ---- ---- ---- ---- 13.893 -.201 14.094 3750 ---- ---- ---- ---- 14.097 -.201 14.298 3775 ---- ---- ---- ---- 14.300 -.203 14.503 3800 ---- ---- ---- ---- 14.504 -.205 14.709 3825 ---- ---- ---- ---- 14.709 -.206 14.915 3850 ---- ---- ---- ---- 14.914 -.207 15.121 3875 ---- ---- ---- ---- 15.120 -.208 15.328 3900 ---- ---- ---- ---- 15.326 -.209 15.535 3925 ---- ---- ---- ---- 15.533 -.210 15.743 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1897 3361 42205 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 5.723B 4.880A 4.880A 5.619 +.389 5.230 2025 ---- 5.473B 4.630A 4.630A 5.369 +.389 4.980 2050 ---- 5.223B 4.380A 4.380A 5.120 +.390 4.730 2075 ---- 4.973B 4.130A 4.130A 4.870 +.390 4.480 2100 ---- 4.723B 3.894A 3.894A 4.620 +.390 4.230 2125 ---- 4.473B 3.634A 3.634A 4.370 +.390 3.980 2150 ---- 4.223B 3.384A 3.384A 4.120 +.390 3.730 2175 ---- 3.973B 3.131A 3.131A 3.871 +.391 3.480 2200 ---- 3.721B 2.882A 2.882A 3.621 +.391 3.230 2225 ---- 3.465B 2.633A 2.633A 3.372 +.391 2.981 2250 ---- 3.222B 2.388A 2.388A 3.122 +.390 2.732 2275 ---- 2.973B 2.137A 2.137A 2.873 +.390 2.483 2300 ---- 2.717B 1.891A 1.891A 2.624 +.389 2.235 2325 ---- 2.478B 1.661A 1.661A 2.376 +.387 1.989 2350 ---- 2.221B 1.358A 1.358A 2.128 +.384 1.744 2375 ---- 1.975B 1.127A 1.975B 1.882 +.378 1.504 2400 .977 1.731B .906A 1.731B 1.639 +.370 3 1.269 2405 ---- 1.687B .897A .897A 1.590 +.367 1.223 2410 ---- 1.634B .857A .857A 1.542 +.365 1.177 2415 ---- 1.586B .816A .816A 1.495 +.363 1.132 2420 ---- 1.538B .777A .777A 1.447 +.360 1.087 2425 .907 1.529B .704A 1.529B 1.400 +.357 1 1.043 2430 ---- 1.442B .702A .702A 1.353 +.354 .999 2435 ---- 1.374B .705A .705A 1.306 +.350 .956 2440 ---- 1.327B .669A .669A 1.260 +.346 .914 2445 ---- 1.287B .566A .566A 1.214 +.341 .873 1 2450 ---- 1.292B .527A 1.292B 1.169 +.337 .832 2 2 2455 ---- 1.188B .501A .501A 1.124 +.332 .792 2 2460 ---- 1.143B .473A .473A 1.079 +.327 .752 2465 ---- 1.098B .438A .438A 1.035 +.321 .714 2470 ---- 1.068B .408A .408A .992 +.315 .677 1 2475 .436 1.066B .383A 1.066B .949 +.308 2 .641 3 2480 ---- 1.006B .357A .357A .908 +.302 .606 10 2485 ---- .963B .331A .331A .866 +.294 .572 10 2490 .310 .922B .307A .921B .826 +.287 100 .539 1 2495 ---- .881B .285A .285A .787 +.279 .508 10 2500 ---- .853B .263A .263A .748 +.270 .478 1 2505 ---- .801B .243A .243A .711 +.262 .449 2510 ---- .762B .224A .224A .674 +.253 .421 2515 ---- .725B .206A .206A .639 +.244 .395 1 1 2520 ---- .688B .189A .189A .605 +.236 .369 4 2525 ---- .660B .173A .173A .572 +.227 .345 34 39 2530 ---- .618B .158A .158A .540 +.218 .322 12 2535 ---- .585B .145A .145A .509 +.209 .300 20 32 2540 ---- .556B .133A .133A .480 +.201 .279 6 2545 .154 .526B .122A .142A .452 +.193 2 .259 17 2550 .115 .496B .112A .495B .425 +.184 12 .241 1 21 2555 ---- .466B .103A .103A .399 +.176 .223 4 13 2560 ---- .440B .094A .094A .374 +.167 .207 4 4 2565 ---- .413B .087A .087A .351 +.159 .192 13 2570 .247 .386B .079A .243A .328 +.150 49 .178 2575 .093 .362B .070 .268A .306 +.141 5 .165 400 400 2580 .211 .338B .066A .338B .286 +.133 7 .153 1 216 2585 .112 .315B .061A .061A .266 +.124 3 .142 8 39 2590 .060 .295B .057A .259B .247 +.115 14 .132 1 18 2595 .236 .274B .051A .199A .230 +.108 3 .122 10 2600 .088 .255B .047A .185A .213 +.099 14 .114 23 53 2605 .067 .236B .043A .043A .197 +.092 8 .105 5 4 2610 .135 .217B .042A .217B .183 +.085 4 .098 2 4 2615 .038 .200B .038 .200B .169 +.078 7 .091 11 16 2620 ---- .185B .036A .036A .156 +.072 .084 2 2625 .046 .183 .033A .150B .144 +.066 19 .078 4 7 2630 .042 .160B .031A .160B .133 +.061 22 .072 11 6 2635 .035 .147B .029A .107A .123 +.056 6 .067 10 6 2640 .027 .135B .027 .135B .114 +.052 4 .062 22 4 2645 ---- .125B .025A .025A .105 +.048 1 .057 2650 .029 .116 .023A .086A .098 +.045 10 .053 56 67 2655 ---- .106B .022A .022A .090 +.041 .049 3 2660 ---- .098B .020A .020A .084 +.038 .046 2665 ---- .090B .019A .019A .078 +.035 .043 5 2670 .047 .083B .018A .083B .072 +.033 10 .039 12 12 2675 .020 .077B .017A .077B .067 +.030 8 .037 5 24 2680 .022 .070B .016A .070B .062 +.028 16 .034 1 2685 ---- .065B .015A .015A .058 +.026 .032 2690 ---- .059B .015A .015A .054 +.024 .030 2695 ---- .056B .014A .014A .050 +.022 .028 2700 .041 .051B .010A .044B .046 +.020 20 .026 20 39 2705 .020 .046B .013A .013A .043 +.019 1 .024 1 1 2710 .014 .043B .012A .043B .040 +.018 5 .022 5 11 2715 .033 .040B .012A .035B .037 +.016 1 .021 2725 ---- .033B .011A .011A .032 +.014 .018 3 5 2750 ---- .022B .009A .009A .022 +.009 .013 10 9 2775 ---- .013B .008A .008A .015 +.006 .009 6 2800 ---- .008B ---- .008B .011 +.004 .007 2 44 2825 ---- ---- ---- ---- .008 +.003 .005 10 6 2850 ---- ---- ---- ---- .005 +.001 .004 1 2875 ---- ---- ---- ---- .004 +.001 .003 3 2900 ---- ---- ---- ---- .003 +.001 .002 20 2925 ---- ---- ---- ---- .002 UNCH .002 1 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- .002B ---- .002B .001 UNCH .001 9 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 357 688 1255 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .002 +.001 .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .002 +.001 .001 2175 ---- ---- ---- ---- .003 +.002 .001 2200 ---- ---- ---- ---- .003 +.002 .001 10 2225 ---- ---- ---- ---- .003 +.001 .002 1 2250 ---- ---- ---- ---- .004 +.002 .002 10 2275 ---- ---- ---- ---- .005 +.001 .004 1 2300 ---- .007B ---- .007B .006 UNCH .006 3 48 2325 ---- .014B ---- .014B .007 -.003 .010 7 2350 .025 .025 .007A .007A .010 -.005 10 .015 3 13 2375 ---- .042B .015A .042B .014 -.010 .024 2 2400 .071 .072B .019 .020B .020 -.019 9 .039 4 13 2405 ---- .080B .022A .080B .022 -.021 10 .043 12 9 2410 ---- .088B .023A .088B .024 -.024 .048 2415 ---- .098B .025A .098B .026 -.026 .052 5 2420 ---- .108B .027A .027A .029 -.029 .058 13 13 2425 .072 .119B .029A .110B .031 -.032 7 .063 1 12 2430 ---- .131B .032A .032A .034 -.036 .070 2435 ---- .145B .034A .034A .038 -.039 .077 2440 ---- .158B .037A .037A .041 -.044 .085 38 41 2445 ---- .173B .041A .041A .046 -.047 .093 9 9 2450 .162 .190B .044A .055A .050 -.052 3 .102 3 10 2455 .062 .209B .048A .059A .055 -.057 7 .112 11 11 2460 .085 .228B .052A .065A .061 -.062 3 .123 4 12 2465 .094 .249B .056A .069A .067 -.068 9 .135 2 2 2470 ---- .271B .062A .062A .073 -.074 10 .147 10 11 2475 .261 .294B .068A .068A .081 -.080 13 .161 74 115 2480 .283 .318B .074A .074A .089 -.087 219 .176 15 2485 .305 .343B .081A .343B .098 -.094 3 .192 113 2490 .236 .370B .085 .125B .107 -.102 23 .209 1 2495 ---- .397B .098A .098A .118 -.110 .228 2500 .390 .425B .106A .106A .129 -.119 77 .248 38 48 2505 ---- .455B .116A .116A .142 -.127 .269 25 30 2510 .282 .480B .127A .480B .155 -.136 1 .291 1 2515 .166 .512B .139A .139A .170 -.145 5 .315 12 22 2520 .222 .547B .151A .181A .186 -.153 2 .339 71 53 2525 .355 .586B .165A .165A .203 -.162 1 .365 1 6 2530 ---- .611B .180A .180A .221 -.171 30 .392 10 21 2535 ---- .647B .198A .198A .241 -.179 .420 23 26 2540 .251 .663B .216A .216A .261 -.188 1 .449 2 10 2545 .271 .707B .233A .233A .283 -.196 1 .479 11 2550 .501 .777B .251 .348B .306 -.204 2 .510 19 7 2555 ---- .764B .275A .275A .330 -.213 .543 13 2560 ---- .804B .297A .297A .355 -.222 .577 2565 ---- .845B .322A .322A .382 -.230 .612 2570 .501 .887B .344A .509B .409 -.239 1 .648 161 26 2575 .900 .990B .372A .422A .437 -.248 3 .685 17 9 2580 ---- .972B .397A .397A .467 -.256 .723 23 31 2585 ---- 1.015B .425A .425A .497 -.265 .762 3 3 2590 ---- 1.059B .454A .454A .528 -.274 .802 4 4 2595 ---- 1.102B .483A .483A .561 -.281 .842 2600 1.053 1.215B .511A 1.161B .594 -.289 7 .883 101 10 2605 ---- 1.193B .552A .552A .628 -.297 .925 2610 ---- 1.239B .584A .584A .664 -.303 .967 2615 ---- 1.285B .617A .617A .700 -.310 1.010 2620 ---- 1.332B .652A .652A .737 -.317 1.054 2625 ---- 1.450B .679A .679A .775 -.322 1.097 2 2 2630 ---- 1.426B .759A .759A .814 -.328 1.142 2635 ---- 1.474B .801A .801A .854 -.332 1.186 3 2640 ---- 1.541B .818A .818A .894 -.337 1.231 2645 ---- 1.589B .853A .853A .936 -.341 1.277 2650 ---- 1.680B .868A .868A .978 -.345 1.323 1 2 2655 ---- 1.686B .934A .934A 1.021 -.348 1.369 2660 ---- 1.737B .975A .975A 1.064 -.351 1.415 2665 ---- 1.737B 1.040A 1.664B 1.108 -.354 1.462 3 3 2670 ---- 1.832B 1.059A 1.832B 1.153 -.356 1.509 2675 ---- 1.835B 1.079A 1.079A 1.198 -.358 1.556 2 2 2680 ---- 1.930B 1.145A 1.930B 1.243 -.360 1.603 2685 ---- 1.979B 1.189A 1.979B 1.288 -.363 1.651 2690 ---- 2.028B 1.236A 2.013B 1.334 -.365 1.699 2695 ---- 2.080B 1.277A 2.080B 1.380 -.367 1.747 2700 ---- 2.129B 1.303A 1.303A 1.427 -.368 1.795 2705 ---- 2.176B 1.384A 2.161B 1.474 -.369 1.843 2710 ---- 2.228B 1.435A 2.213B 1.520 -.371 1.891 2715 ---- 2.274B 1.481A 2.259B 1.568 -.372 1.940 2725 ---- 2.362B 1.536A 2.361B 1.662 -.375 2.037 2750 ---- 2.621B 1.773A 2.609B 1.902 -.380 2.282 2775 ---- 2.872B 2.049A 2.857B 2.146 -.382 2.528 2800 ---- 3.121B 2.299A 3.121B 2.391 -.385 2.776 2825 ---- 3.367B 2.544A 3.355B 2.638 -.386 3.024 2850 ---- 3.620B 2.786A 3.620B 2.886 -.387 3.273 2875 ---- 3.866B 3.031A 3.854B 3.134 -.388 3.522 2900 ---- 4.116B 3.289A 4.104B 3.383 -.388 3.771 2925 ---- 4.366B 3.532A 4.354B 3.632 -.389 4.021 2950 ---- 4.620B 3.786A 4.604B 3.882 -.388 4.270 2975 ---- 4.870B 4.036A 4.854B 4.131 -.389 4.520 3000 ---- 5.116B 4.285A 5.116B 4.381 -.389 4.770 3025 ---- 5.366B 4.527A 5.366B 4.631 -.389 5.020 3050 ---- 5.616B 4.776A 5.601B 4.881 -.389 5.270 3075 ---- 5.866B 5.035A 5.854B 5.131 -.389 5.520 3100 ---- 6.116B 5.285A 6.104B 5.381 -.389 5.770 3125 ---- 6.366B 5.535A 6.354B 5.631 -.389 6.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 457 705 827 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 5.735B 4.876A 4.876A 5.619 +.389 5.230 2025 ---- 5.485B 4.626A 4.626A 5.369 +.389 4.980 2050 ---- 5.235B 4.376A 4.376A 5.119 +.389 4.730 2075 ---- 4.985B 4.121A 4.121A 4.869 +.389 4.480 2100 ---- 4.734B 3.872A 3.872A 4.619 +.389 4.230 2125 ---- 4.485B 3.623A 3.623A 4.369 +.388 3.981 2150 ---- 4.235B 3.377A 3.377A 4.120 +.388 3.732 2175 ---- 3.986B 3.127A 3.127A 3.871 +.388 3.483 2200 ---- 3.737B 2.885A 2.885A 3.622 +.386 3.236 2225 ---- 3.489B 2.635A 2.635A 3.374 +.385 2.989 2250 ---- 3.241B 2.391A 2.391A 3.127 +.383 2.744 2275 ---- 2.994B 2.109A 2.109A 2.882 +.382 2.500 2300 ---- 2.749B 1.872A 1.872A 2.638 +.379 2.259 2325 ---- 2.505B 1.640A 2.498B 2.396 +.375 2.021 2350 ---- 2.285B 1.417A 2.285B 2.157 +.370 1.787 2375 1.417 2.047B 1.203A 2.045B 1.922 +.363 1 1.559 2400 ---- 1.812B 1.004A 1.812B 1.691 +.350 1.341 1 1 2405 ---- 1.724B 1.030A 1.030A 1.646 +.347 1.299 2410 ---- 1.678B .993A .993A 1.601 +.344 1.257 2415 ---- 1.633B .957A .957A 1.557 +.341 1.216 2420 ---- 1.588B .922A .922A 1.513 +.338 1.175 2425 ---- 1.588B .822A 1.588B 1.469 +.334 1.135 2430 ---- 1.516B .792A .792A 1.426 +.331 1.095 2435 ---- 1.474B .759A .759A 1.384 +.327 1.057 2440 ---- 1.422B .728A .728A 1.342 +.323 1.019 2445 ---- 1.379B .697A .697A 1.301 +.320 .981 2450 ---- 1.370B .663A .663A 1.260 +.315 .945 2 22 2455 ---- 1.294B .633A .633A 1.220 +.311 .909 2460 ---- 1.252B .604A .604A 1.180 +.306 .874 2465 ---- 1.234B .578A .578A 1.141 +.301 .840 2470 ---- 1.194B .550A .550A 1.103 +.296 .807 2 2475 .706 1.165B .524A 1.163B 1.065 +.290 7 .775 5 2480 ---- 1.117B .499A .499A 1.028 +.285 .743 2485 ---- 1.080B .475A .475A .991 +.279 .712 2490 ---- 1.042B .453A .453A .955 +.273 .682 2495 ---- 1.006B .431A .431A .920 +.267 .653 2500 .548 .975B .409A .975B .885 +.260 1 .625 3 7 2505 ---- .936B .387A .387A .852 +.255 .597 2510 ---- .901B .367A .367A .819 +.249 .570 2515 ---- .868B .348A .348A .787 +.243 .544 2520 ---- .834B .330A .330A .756 +.237 .519 2525 .442 .809 .312A .806B .726 +.231 7 .495 2530 ---- .771B .296A .296A .697 +.226 .471 2535 ---- .741B .280A .280A .669 +.221 .448 2540 ---- .711B .266A .266A .641 +.214 .427 2545 ---- .683B .250A .250A .614 +.208 .406 2550 .270 .655B .236A .259A .588 +.202 1 .386 1 2555 ---- .628B .222A .222A .563 +.197 .366 2560 ---- .601B .210A .210A .538 +.190 .348 2565 ---- .576B .198A .198A .515 +.185 .330 20 20 2570 ---- .551B .187A .187A .492 +.178 .314 4 4 2575 ---- .527B .177A .177A .470 +.172 .298 2 2580 ---- .504B .167A .167A .449 +.166 .283 2585 ---- .481B .158A .158A .428 +.160 .268 2590 ---- .459B .149A .149A .408 +.154 .254 2595 ---- .439B .141A .141A .389 +.148 .241 2600 .168 .418B .133A .418B .371 +.142 6 .229 2605 ---- .399B .126A .126A .354 +.137 .217 2610 ---- .380B .119A .119A .337 +.131 .206 2615 ---- .362B .113A .113A .321 +.126 .195 2620 ---- .345B .107A .107A .306 +.121 .185 4 4 2625 .132 .328B .101A .328B .291 +.115 2 .176 4 7 2630 ---- .313B .096A .096A .277 +.110 .167 2635 ---- .297B .091A .091A .264 +.106 .158 2640 ---- .283B .086A .086A .251 +.101 .150 2645 ---- .269B .081A .081A .238 +.096 .142 2650 .194 .258 .077A .244 .227 +.092 4 .135 2655 ---- .243B .073A .073A .216 +.088 .128 11 2660 ---- .230B .069A .069A .205 +.084 .121 2665 ---- .218B .066A .066A .195 +.080 .115 2670 ---- .207B .064A .064A .185 +.076 .109 2675 ---- .197B .060A .060A .176 +.073 .103 10 11 2700 ---- .151B .048A .048A .136 +.056 .080 13 15 2725 .044 .116B .038A .038A .106 +.044 5 .062 8 23 2750 ---- .089B .031A .031A .083 +.034 .049 10 5 2775 ---- .069B .026A .026A .066 +.027 .039 74 59 2800 ---- .053B .022A .022A .052 +.021 .031 2825 ---- .042B .020A .020A .042 +.017 .025 2850 .014 .035B .014 .035B .034 +.013 1 .021 2875 ---- .025B .015A .015A .028 +.011 .017 2900 ---- .020B ---- .020B .023 +.009 .014 1 2925 ---- .016B ---- .016B .020 +.008 .012 1 1 2950 ---- .013B ---- .013B .016 +.006 .010 2975 ---- .012B ---- .012B .014 +.005 .009 3000 ---- .009B ---- .009B .012 +.005 .007 3025 ---- .007B ---- .007B .010 +.004 .006 3050 ---- ---- ---- ---- .009 +.003 .006 3075 ---- ---- ---- ---- .008 +.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 154 201 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .003 -.001 .004 2175 ---- ---- ---- ---- .004 -.002 .006 2200 ---- ---- ---- ---- .006 -.003 .009 3 2225 ---- ---- ---- ---- .008 -.004 .012 2250 .011 .019B .011 .011 .011 -.005 1 .016 1 2275 ---- .028B .020A .028B .015 -.008 .023 3 3 2300 ---- .040B .024A .040B .021 -.010 .031 1 15 2325 .023 .057B .023 .028B .029 -.014 1 .043 2350 ---- .084B .038A .084B .040 -.019 .059 1 2375 .054 .119B .051A .056B .055 -.026 1 .081 1 2400 .087 .169B .068A .068A .074 -.039 1 .113 2 2405 ---- .182B .071A .071A .079 -.041 .120 2410 ---- .194B .077A .077A .084 -.044 .128 8 8 2415 ---- .208B .081A .081A .089 -.048 .137 10 10 2420 ---- .223B .085A .085A .095 -.051 .146 2425 .221 .237B .089A .237B .102 -.054 2 .156 2430 ---- .254B .096A .096A .109 -.058 .167 8 2435 ---- .270B .102A .102A .116 -.062 4 .178 2440 ---- .288B .109A .109A .124 -.066 .190 2445 ---- .306B .116A .116A .133 -.069 .202 9 2450 ---- .326B .123A .123A .142 -.074 .216 400 263 2455 ---- .345B .133A .133A .152 -.078 .230 2460 ---- .366B .142A .142A .162 -.083 .245 2465 ---- .388B .151A .151A .174 -.087 .261 7 2470 ---- .411B .161A .161A .185 -.093 .278 4 2475 ---- .434B .171A .171A .197 -.098 .295 400 17 2480 ---- .460B .182A .182A .210 -.104 5 .314 11 2485 ---- .484B .194A .194A .223 -.110 .333 20 10 2490 ---- .512B .206A .206A .237 -.116 .353 2 2495 ---- .538B .217A .217A .252 -.121 .373 2500 .423 .568B .231A .318B .267 -.128 31 .395 25 119 2505 ---- .597B .248A .248A .283 -.134 .417 2510 ---- .627B .263A .263A .301 -.139 .440 2515 ---- .658B .279A .279A .319 -.145 .464 3 2520 ---- .688B .296A .296A .338 -.151 .489 2525 ---- .721B .314A .314A .358 -.157 .515 1 2530 ---- .754B .332A .332A .378 -.163 .541 2535 ---- .789B .350A .350A .400 -.168 .568 2540 ---- .823B .371A .371A .422 -.174 .596 2545 ---- .859B .392A .392A .445 -.180 .625 2550 .712 .896B .413A .896B .469 -.186 2 .655 160 49 2555 ---- .908B .437A .437A .494 -.192 .686 2560 ---- .929B .460A .460A .519 -.199 .718 2565 ---- .966B .484A .484A .546 -.204 .750 2570 ---- 1.004B .509A .509A .573 -.210 .783 2575 .866 1.089B .537A 1.089B .601 -.216 1 .817 1 1 2580 ---- 1.081B .564A .564A .629 -.223 .852 2585 ---- 1.121B .591A .591A .659 -.228 .887 2590 ---- 1.161B .617A .617A .689 -.235 .924 2595 ---- 1.201B .647A .647A .720 -.240 .960 2600 ---- 1.296B .677A .677A .752 -.246 .998 50 50 2605 ---- 1.284B .705A .705A .784 -.252 1.036 2610 ---- 1.326B .737A .737A .817 -.258 1.075 2615 ---- 1.369B .777A .777A .851 -.263 1.114 2620 ---- 1.411B .809A .809A .886 -.268 1.154 2625 .845 1.514B .834A .834A .921 -.273 1 1.194 2630 ---- 1.500B .876A .876A .957 -.278 1.235 2635 ---- 1.546B .910A .910A .994 -.282 1.276 2640 ---- 1.591B .941A .941A 1.031 -.287 1.318 2645 ---- 1.637B .976A .976A 1.068 -.292 1.360 2650 ---- 1.740B 1.009A 1.009A 1.107 -.296 1.403 2655 ---- 1.721B 1.079A 1.079A 1.145 -.301 1.446 2660 ---- 1.767B 1.117A 1.117A 1.185 -.304 1.489 1 2665 ---- 1.813B 1.155A 1.155A 1.225 -.308 1.533 2670 ---- 1.859B 1.194A 1.194A 1.265 -.312 1.577 2675 ---- 1.972B 1.200A 1.200A 1.306 -.315 1.621 2700 ---- 2.209B 1.404A 1.404A 1.516 -.332 1.848 2725 ---- 2.451B 1.619A 1.619A 1.735 -.345 2.080 2750 ---- 2.650B 1.844A 1.844A 1.962 -.354 2.316 2775 ---- 2.894B 2.072A 2.072A 2.194 -.362 2.556 2800 ---- 3.140B 2.304A 2.304A 2.431 -.367 2.798 2825 ---- 3.388B 2.543A 3.388B 2.671 -.371 3.042 2850 ---- 3.634B 2.781A 3.624B 2.913 -.375 3.288 2875 ---- 3.886B 3.044A 3.873B 3.156 -.378 3.534 2900 ---- 4.134B 3.289A 4.121B 3.401 -.380 3.781 2925 ---- 4.382B 3.535A 4.369B 3.647 -.381 4.028 2950 ---- 4.626B 3.781A 4.613B 3.894 -.383 4.277 2975 ---- 4.875B 4.028A 4.865B 4.141 -.384 4.525 3000 ---- 5.124B 4.275A 5.114B 4.389 -.385 4.774 3025 ---- 5.374B 4.522A 5.364B 4.638 -.385 5.023 3050 ---- 5.624B 4.770A 5.614B 4.886 -.386 5.272 3075 ---- 5.874B 5.018A 5.864B 5.135 -.386 5.521 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 1078 599 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 5.733B 4.872A 4.872A 5.619 +.389 5.230 2025 ---- 5.476B 4.623A 4.623A 5.369 +.389 4.980 2050 ---- 5.226B 4.373A 4.373A 5.119 +.388 4.731 2075 ---- 4.984B 4.125A 4.125A 4.869 +.388 4.481 2100 ---- 4.732B 3.881A 3.881A 4.620 +.387 4.233 2125 ---- 4.485B 3.629A 3.629A 4.371 +.386 3.985 2150 ---- 4.236B 3.383A 3.383A 4.123 +.385 3.738 2175 ---- 3.981B 3.138A 3.138A 3.876 +.384 3.492 2200 ---- 3.741B 2.895A 2.895A 3.629 +.382 3.247 2225 ---- 3.495B 2.616A 2.616A 3.384 +.381 3.003 2250 ---- 3.249B 2.373A 2.373A 3.141 +.379 2.762 2275 ---- 2.983B 2.140A 2.949B 2.899 +.376 2.523 2300 ---- 2.788B 1.911A 2.788B 2.660 +.372 2.288 2325 ---- 2.548B 1.690A 2.548B 2.425 +.368 2.057 2350 ---- 2.315B 1.478A 2.315B 2.194 +.361 1.833 2375 1.482 2.085B 1.280A 1.789A 1.969 +.352 2 1.617 2400 ---- 1.862B 1.094A 1.094A 1.752 +.340 1.412 2405 ---- 1.791B 1.125A 1.125A 1.709 +.337 1.372 2410 ---- 1.747B 1.091A 1.091A 1.667 +.334 1.333 2415 ---- 1.704B 1.057A 1.057A 1.626 +.332 1.294 2420 ---- 1.661B .960A .960A 1.585 +.329 1.256 2425 ---- 1.646B .924A .924A 1.544 +.325 1.219 2430 ---- 1.576B .896A .896A 1.504 +.322 1.182 2435 ---- 1.535B .865A .865A 1.464 +.318 1.146 2440 ---- 1.494B .835A .835A 1.424 +.313 1.111 2445 ---- 1.453B .808A .808A 1.385 +.309 1.076 2450 ---- 1.445B .772A .772A 1.347 +.305 1.042 2 2455 ---- 1.400B .744A .744A 1.309 +.301 1.008 1 2460 ---- 1.361B .716A .716A 1.272 +.296 .976 2 2 2465 ---- 1.324B .690A .690A 1.235 +.291 .944 2 2 2470 ---- 1.287B .664A .664A 1.199 +.287 .912 2475 ---- 1.254B .638A .638A 1.163 +.282 .881 1 2480 ---- 1.214B .613A .613A 1.128 +.277 .851 1 2485 ---- 1.179B .588A .588A 1.094 +.273 .821 2490 ---- 1.144B .566A .566A 1.061 +.269 .792 2495 ---- 1.109B .544A .544A 1.028 +.264 .764 2500 ---- 1.076B .522A .522A .996 +.260 .736 2505 ---- 1.043B .500A .500A .965 +.256 .709 2510 ---- 1.010B .479A .479A .934 +.252 .682 2515 ---- .978B .461A .461A .903 +.246 .657 2520 ---- .947B .441A .441A .874 +.242 .632 2525 ---- .916B .422A .422A .844 +.237 .607 2530 ---- .887B .404A .404A .815 +.231 .584 2535 ---- .857B .386A .386A .787 +.226 .561 2540 ---- .829B .370A .370A .760 +.221 .539 2545 ---- .801B .354A .354A .734 +.216 .518 2550 .650 .774B .339A .734B .709 +.212 20 .497 2555 ---- .747B .323A .323A .684 +.207 .477 2560 ---- .720B .309A .309A .660 +.202 .458 2565 ---- .696B .296A .296A .637 +.198 .439 2570 ---- .671B .281A .281A .614 +.192 .422 2575 ---- .647B .269A .269A .592 +.188 .404 2580 ---- .624B .257A .257A .570 +.183 .387 2585 ---- .601B .246A .246A .549 +.178 .371 2590 ---- .579B .235A .235A .529 +.173 .356 2595 ---- .558B .225A .225A .509 +.168 .341 2600 ---- .537B .215A .215A .490 +.164 .326 2605 ---- .517B .205A .205A .471 +.158 .313 2610 ---- .498B .195A .195A .453 +.154 .299 2615 ---- .479B .188A .188A .436 +.149 .287 2620 .200 .460B .179A .388A .419 +.144 24 .275 2625 ---- .443B .170A .170A .403 +.140 .263 2630 ---- .426B .163A .163A .387 +.135 .252 2635 ---- .409B .156A .156A .372 +.131 .241 2640 ---- .393B .149A .149A .358 +.127 .231 2645 ---- .378B .143A .143A .344 +.122 .222 2650 ---- .363B .137A .137A .330 +.118 .212 220 230 2675 ---- .296B .110A .110A .270 +.098 .172 2700 .100 .241B .089A .241B .221 +.082 5 .139 10 2725 .080 .195B .074A .195B .181 +.067 15 .114 10 10 2750 .066 .159B .061A .159B .148 +.055 18 .093 20 23 2775 ---- .130B .053A .053A .122 +.045 .077 2800 ---- .107B .045A .045A .101 +.037 .064 2825 ---- .088B .039A .039A .084 +.031 .053 2850 ---- .073B .034A .034A .071 +.026 .045 10 5 2875 ---- .061B .031A .031A .060 +.022 .038 2900 ---- .052B .027A .027A .051 +.019 .032 2925 ---- .044B .024A .024A .044 +.017 .027 2950 ---- .037B .022A .022A .038 +.015 .023 2975 ---- .031B ---- .031B .033 +.013 .020 3000 ---- .027B ---- .027B .029 +.012 .017 3025 ---- .022B ---- .022B .025 +.010 .015 3050 ---- .019B ---- .019B .022 +.009 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 264 287 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .005 -.003 .008 2125 ---- ---- ---- ---- .006 -.004 .010 2150 ---- ---- ---- ---- .009 -.004 .013 2175 ---- ---- .015A .015A .011 -.006 .017 2200 ---- ---- .019A .019A .015 -.007 .022 3 2225 ---- .029B .023A .029B .020 -.008 .028 2250 ---- .040B .028A .040B .026 -.010 .036 2275 ---- .056B .036A .056B .035 -.012 .047 2300 .046 .077B .041A .041A .045 -.017 1 .062 1 4 2325 ---- .106B .057A .106B .060 -.021 .081 3 2350 ---- .145B .073A .145B .078 -.028 .106 6 2375 ---- .193B .095A .095A .103 -.037 .140 1 2400 .235 .258B .122A .154B .136 -.048 25 .184 2405 .135 .272B .128A .153B .143 -.051 5 .194 2410 .171 .285B .135A .163B .151 -.054 15 .205 2415 ---- .302B .143A .143A .159 -.057 .216 2420 .192 .319B .150A .150A .168 -.060 5 .228 2425 .200 .336B .158A .158A .177 -.064 5 .241 2430 ---- .354B .167A .167A .187 -.067 .254 10 10 2435 ---- .372B .175A .175A .197 -.071 .268 2440 ---- .391B .185A .185A .208 -.074 .282 2445 ---- .411B .194A .194A .219 -.079 .298 2450 .290 .432B .203A .228A .230 -.083 60 .313 101 2455 ---- .453B .216A .216A .242 -.088 .330 2460 ---- .475B .227A .227A .255 -.092 .347 2465 .234 .497B .234 .290B .268 -.097 2 .365 2470 ---- .521B .251A .251A .281 -.102 .383 10 2475 ---- .545B .263A .263A .296 -.106 .402 2480 .527 .570B .276A .276A .311 -.111 30 .422 20 11 2485 ---- .595B .290A .290A .327 -.115 .442 2490 ---- .622B .304A .304A .343 -.120 .463 2495 ---- .649B .320A .320A .360 -.124 .484 2500 ---- .677B .338A .338A .378 -.128 .506 2505 ---- .706B .354A .354A .397 -.132 .529 2510 ---- .736B .371A .371A .416 -.137 .553 2515 ---- .766B .387A .387A .435 -.142 .577 2520 ---- .797B .408A .408A .455 -.147 .602 2525 ---- .829B .425A .425A .476 -.151 .627 2530 ---- .860B .445A .445A .497 -.157 .654 2535 ---- .893B .467A .467A .519 -.162 .681 2540 ---- .926B .487A .487A .542 -.167 .709 2545 ---- .960B .509A .509A .566 -.171 .737 2550 .640 .996B .530A .530A .590 -.177 5 .767 2555 ---- 1.030B .553A .553A .616 -.181 .797 2560 ---- 1.066B .577A .577A .641 -.186 .827 2565 ---- 1.095B .601A .601A .668 -.191 .859 2570 ---- 1.099B .635A .635A .695 -.196 .891 2575 ---- 1.176B .660A .660A .723 -.200 .923 2580 ---- 1.173B .687A .687A .751 -.205 .956 2585 ---- 1.211B .714A .714A .780 -.210 .990 2590 ---- 1.249B .742A .742A .809 -.215 1.024 2595 ---- 1.287B .771A .771A .839 -.220 1.059 2600 ---- 1.374B .798A .798A .870 -.225 1.095 5 5 2605 ---- 1.366B .828A .828A .901 -.230 1.131 2610 ---- 1.406B .857A .857A .933 -.235 1.168 2615 ---- 1.446B .888A .888A .966 -.239 1.205 2620 ---- 1.487B .918A .918A .999 -.244 1.243 1 2625 ---- 1.581B .952A .952A 1.033 -.248 1.281 2630 ---- 1.570B .987A .987A 1.067 -.253 1.320 2635 1.213 1.612B 1.020A 1.020A 1.102 -.257 1 1.359 2640 1.553 1.654B 1.049A 1.049A 1.137 -.262 1 1.399 2645 1.161 1.697B 1.087A 1.087A 1.173 -.266 2 1.439 2650 ---- 1.798B 1.118A 1.118A 1.209 -.271 1.480 2675 ---- 2.021B 1.301A 1.301A 1.399 -.290 1.689 2700 ---- 2.251B 1.495A 1.495A 1.599 -.307 1.906 2725 ---- 2.485B 1.701A 1.701A 1.809 -.321 2.130 2750 ---- 2.722B 1.913A 1.913A 2.026 -.333 2.359 2775 ---- 2.963B 2.134A 2.134A 2.249 -.343 2.592 2800 ---- 3.205B 2.359A 2.359A 2.478 -.351 2.829 2825 ---- 3.388B 2.590A 2.590A 2.711 -.357 3.068 2850 ---- 3.604B 2.824A 2.824A 2.947 -.362 3.309 2875 ---- 3.894B 3.059A 3.881B 3.186 -.366 3.552 2900 ---- 4.141B 3.300A 4.128B 3.427 -.369 3.796 2925 ---- 4.383B 3.540A 4.373B 3.669 -.372 4.041 2950 ---- 4.635B 3.784A 4.622B 3.913 -.374 4.287 2975 ---- 4.878B 4.042A 4.868B 4.158 -.376 4.534 3000 ---- 5.131B 4.296A 5.118B 4.403 -.378 4.781 3025 ---- 5.375B 4.534A 5.365B 4.650 -.379 5.029 3050 ---- 5.624B 4.780A 5.614B 4.897 -.380 5.277 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 36 155 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- 5.450B 4.689A 4.689A 5.369 +.388 4.981 2050 ---- 5.195B 4.441A 4.441A 5.119 +.387 4.732 2075 ---- 4.946B 4.193A 4.193A 4.870 +.386 4.484 2100 ---- 4.697B 3.947A 3.947A 4.622 +.385 4.237 2125 ---- 4.449B 3.702A 3.702A 4.374 +.383 3.991 2150 ---- 4.203B 3.458A 3.458A 4.128 +.382 3.746 2175 ---- 3.957B 3.216A 3.216A 3.883 +.380 3.503 2200 ---- 3.712B 2.872A 2.872A 3.639 +.378 3.261 2225 ---- 3.469B 2.635A 3.386B 3.397 +.376 3.021 2250 ---- 3.229B 2.404A 3.200B 3.157 +.374 2.783 2275 ---- 3.045B 2.177A 3.045B 2.920 +.370 2.550 2300 ---- 2.810B 1.957A 2.810B 2.686 +.366 2.320 2325 ---- 2.576B 1.744A 2.575B 2.457 +.360 2.097 2350 ---- 2.350B 1.542A 2.350B 2.233 +.352 1.881 2375 ---- 2.131B 1.353A 2.130B 2.016 +.342 1.674 2400 ---- 1.915B 1.174A 1.915B 1.807 +.328 1.479 2425 ---- 1.711B 1.012A 1.012A 1.607 +.311 1.296 2430 ---- 1.627B .982A .982A 1.569 +.309 1.260 2435 ---- 1.588B .952A .952A 1.531 +.305 1.226 2440 ---- 1.549B .924A .924A 1.493 +.302 1.191 2445 ---- 1.547B .893A .893A 1.456 +.299 1.157 2450 ---- 1.518B .865A .865A 1.420 +.296 1.124 2455 ---- 1.473B .837A .837A 1.384 +.293 1.091 2460 ---- 1.436B .810A .810A 1.348 +.289 1.059 2465 ---- 1.400B .783A .783A 1.314 +.286 1.028 2470 ---- 1.365B .757A .757A 1.279 +.282 .997 2475 ---- 1.333B .732A .732A 1.246 +.278 .968 2480 ---- 1.296B .707A .707A 1.213 +.274 .939 2485 ---- 1.262B .683A .683A 1.181 +.271 .910 2490 ---- 1.229B .660A .660A 1.149 +.266 .883 2495 ---- 1.196B .637A .637A 1.118 +.263 .855 2500 ---- 1.165B .615A .615A 1.087 +.259 .828 2505 ---- 1.132B .592A .592A 1.057 +.255 .802 2510 ---- 1.101B .573A .573A 1.028 +.252 .776 2515 ---- 1.070B .552A .552A .999 +.248 .751 2520 ---- 1.040B .533A .533A .970 +.243 .727 2525 ---- 1.011B .514A .514A .942 +.239 .703 2530 ---- .982B .495A .495A .915 +.235 .680 2535 ---- .956B .477A .477A .888 +.231 .657 2540 ---- .926B .459A .459A .862 +.227 .635 2545 ---- .899B .443A .443A .836 +.222 .614 2 2 2550 ---- .873B .426A .426A .811 +.218 .593 2555 ---- .847B .410A .410A .787 +.214 .573 2560 ---- .822B .395A .395A .763 +.210 .553 2565 ---- .797B .382A .382A .740 +.206 .534 2570 .745 .773B .366A .745 .717 +.202 1 .515 2575 ---- .750B .354A .354A .695 +.198 .497 2580 ---- .727B .341A .341A .673 +.193 .480 2585 ---- .703B .328A .328A .652 +.189 .463 2590 ---- .681B .315A .315A .631 +.185 .446 2595 ---- .660B .304A .304A .611 +.181 .430 2600 ---- .639B .292A .292A .592 +.177 .415 2605 ---- .619B .281A .281A .573 +.173 .400 2610 ---- .598B .271A .271A .555 +.169 .386 2615 ---- .580B .259A .259A .537 +.165 .372 2620 .568 .568 .250A .490A .520 +.161 3 .359 2625 ---- .542B .241A .241A .503 +.157 .346 2650 ---- .458B .199A .199A .427 +.138 .289 2675 ---- .386B .164A .164A .361 +.120 .241 2700 ---- .326B .137A .137A .305 +.103 .202 2725 ---- .273B .115A .115A .258 +.089 .169 12 12 2750 ---- .230B .097A .097A .218 +.075 .143 2775 .085 .194B .083A .083A .184 +.064 1 .120 2800 ---- .163B .072A .072A .157 +.055 .102 2825 ---- .139B .063A .063A .133 +.046 .087 2850 ---- .118B .055A .055A .114 +.039 .075 2875 ---- .101B .049A .049A .099 +.035 .064 2900 ---- .087B .044A .044A .086 +.030 .056 2925 ---- .076B .039A .039A .075 +.026 .049 2950 ---- .066B .037A .037A .066 +.023 .043 2975 ---- .058B .034A .034A .059 +.021 .038 3000 ---- .051B .031A .031A .052 +.019 .033 3025 ---- .045B .029A .029A .047 +.017 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 14 14 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .004 -.003 .007 2050 ---- ---- ---- ---- .005 -.004 .009 2075 ---- ---- ---- ---- .007 -.004 .011 2100 ---- ---- ---- ---- .009 -.006 .015 2125 ---- ---- ---- ---- .012 -.007 .019 2150 ---- ---- .019A .019A .016 -.008 .024 2175 ---- ---- .024A .024A .021 -.009 .030 2200 ---- .039B .029A .039B .027 -.011 .038 2225 ---- .052B .036A .036A .035 -.013 .048 2250 ---- .069B .045A .045A .045 -.015 .060 2275 ---- .092B .056A .056A .057 -.019 .076 2300 ---- .122B .070A .122B .073 -.023 .096 2325 ---- .158B .089A .089A .094 -.028 .122 2350 ---- .205B .112A .112A .119 -.037 .156 2375 ---- .263B .139A .139A .152 -.046 .198 1 1 2400 ---- .332B .175A .175A .192 -.060 .252 2425 ---- .418B .221A .221A .242 -.076 .318 2430 ---- .437B .231A .231A .253 -.080 .333 2435 ---- .457B .242A .242A .265 -.083 .348 2440 ---- .477B .253A .253A .278 -.086 .364 2445 ---- .498B .265A .265A .290 -.090 .380 2450 ---- .519B .277A .277A .304 -.092 .396 2455 ---- .541B .290A .290A .318 -.095 .413 2460 ---- .564B .303A .303A .332 -.099 .431 2465 ---- .587B .317A .317A .347 -.102 .449 2470 ---- .612B .331A .331A .363 -.106 .469 2475 ---- .637B .346A .346A .379 -.110 .489 2480 ---- .662B .361A .361A .396 -.114 .510 2485 ---- .688B .377A .377A .414 -.117 .531 2490 ---- .715B .393A .393A .432 -.122 .554 2495 ---- .742B .410A .410A .451 -.125 .576 2500 ---- .770B .427A .427A .470 -.129 .599 2505 ---- .799B .445A .445A .490 -.133 .623 2510 ---- .828B .464A .464A .510 -.137 .647 2515 ---- .858B .483A .483A .531 -.141 .672 2520 ---- .889B .503A .503A .552 -.145 .697 2525 ---- .919B .523A .523A .574 -.149 .723 2530 ---- .951B .544A .544A .597 -.153 .750 2535 ---- .981B .566A .566A .620 -.157 .777 2540 ---- 1.014B .588A .588A .644 -.161 .805 2545 ---- 1.047B .611A .611A .668 -.165 .833 2550 ---- 1.083B .634A .634A .693 -.169 .862 2555 ---- 1.114B .657A .657A .718 -.174 .892 2560 ---- 1.151B .682A .682A .744 -.178 .922 2565 ---- 1.186B .707A .707A .770 -.183 .953 2570 ---- 1.223B .733A .733A .798 -.186 .984 2575 ---- 1.260B .759A .759A .825 -.191 1.016 2580 ---- 1.269B .789A .787A .853 -.195 1.048 2585 ---- 1.291B .817A .817A .882 -.199 1.081 2590 ---- 1.328B .849A .849A .912 -.202 1.114 2595 ---- 1.366B .879A .879A .942 -.206 1.148 2600 ---- 1.451B .906A .906A .972 -.211 1.183 2605 ---- 1.442B .937A .937A 1.003 -.215 1.218 2610 ---- 1.480B .966A .966A 1.035 -.218 1.253 2615 ---- 1.519B .997A .997A 1.067 -.222 1.289 2620 1.154 1.559B 1.024A 1.024A 1.099 -.227 2 1.326 2625 ---- 1.648B 1.059A 1.059A 1.132 -.231 1.363 2650 ---- 1.858B 1.221A 1.221A 1.305 -.250 1.555 2675 ---- 2.075B 1.399A 1.399A 1.489 -.268 1.757 2700 ---- 2.297B 1.586A 1.586A 1.683 -.284 1.967 2725 ---- 2.524B 1.784A 1.784A 1.884 -.300 2.184 2750 ---- 2.755B 1.986A 1.986A 2.094 -.313 2.407 2775 ---- 2.991B 2.199A 2.199A 2.310 -.324 2.634 2800 ---- 3.230B 2.417A 2.417A 2.531 -.334 2.865 2825 ---- 3.469B 2.641A 2.641A 2.758 -.342 3.100 2850 ---- 3.712B 2.869A 2.869A 2.988 -.349 3.337 2875 ---- 3.956B 3.101A 3.101A 3.222 -.354 3.576 2900 ---- 4.109B 3.335A 3.335A 3.459 -.358 3.817 2925 ---- 4.340B 3.575A 3.575A 3.698 -.362 4.060 2950 ---- 4.586B 3.815A 4.572B 3.938 -.366 4.304 2975 ---- 4.833B 4.055A 4.808B 4.181 -.367 4.548 3000 ---- 5.080B 4.299A 5.030B 4.424 -.370 4.794 3025 ---- 5.327B 4.540A 5.275B 4.668 -.372 5.040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- 5.733B 4.880A 4.880A 5.620 +.390 5.230 2025 ---- 5.483B 4.630A 4.630A 5.370 +.390 4.980 2050 ---- 5.233B 4.380A 4.380A 5.120 +.390 4.730 2075 ---- 4.983B 4.130A 4.130A 4.870 +.390 4.480 2100 ---- 4.733B 3.880A 3.880A 4.620 +.390 4.230 2125 ---- 4.483B 3.630A 3.630A 4.370 +.390 3.980 2150 ---- 4.233B 3.380A 3.380A 4.120 +.389 3.731 2175 ---- 3.983B 3.130A 3.130A 3.870 +.389 3.481 2200 ---- 3.733B 2.894A 2.894A 3.620 +.389 3.231 2225 ---- 3.483B 2.634A 2.634A 3.370 +.389 2.981 2250 ---- 3.233B 2.381A 2.381A 3.120 +.389 2.731 2275 ---- 2.983B 2.131A 2.131A 2.870 +.389 2.481 2300 ---- 2.733B 1.882A 1.882A 2.620 +.389 2.231 2325 ---- 2.483B 1.636A 1.636A 2.370 +.389 1.981 2350 ---- 2.233B 1.387A 1.387A 2.120 +.388 1.732 2375 ---- 1.984B 1.140A 1.140A 1.870 +.386 1.484 2400 ---- 1.734B .843A .843A 1.620 +.383 1.237 1 2405 ---- 1.677B .845A .845A 1.570 +.383 1.187 2410 ---- 1.627B .811A .811A 1.520 +.382 1.138 2415 ---- 1.577B .763A .763A 1.471 +.382 1.089 2420 ---- 1.526B .716A .716A 1.421 +.380 1.041 2425 ---- 1.485B .610A .610A 1.371 +.379 .992 1 2430 ---- 1.435B .600A .600A 1.321 +.377 .944 2435 ---- 1.385B .556A .556A 1.272 +.376 .896 2440 ---- 1.335B .515A .515A 1.222 +.374 .848 2445 ---- 1.278B .475A .475A 1.173 +.372 .801 2450 ---- 1.236B .403A 1.228B 1.123 +.369 .754 2455 ---- 1.186B .399A .399A 1.074 +.366 .708 2460 ---- 1.136B .337A .337A 1.024 +.362 .662 2465 ---- 1.087B .305A .305A .975 +.357 .618 2470 ---- 1.028B .274A .274A .926 +.352 .574 2475 ---- .963B .239A .963B .877 +.346 .531 1 3 2480 ---- .939B .211A .211A .829 +.339 .490 2485 ---- .891B .187A .187A .780 +.330 .450 2490 ---- .842B .164A .164A .732 +.321 .411 7 2495 ---- .794B .142A .142A .685 +.311 .374 3 26 2500 .167 .764B .123A .681B .638 +.299 12 .339 1 54 2505 .145 .702B .107A .699B .592 +.286 12 .306 5 2510 .178 .655B .091A .652B .547 +.272 20 .275 5 2515 .163 .609B .078A .078A .503 +.257 2 .246 4 2520 .093 .564B .067A .067A .461 +.242 11 .219 5 78 2525 .200 .533B .058A .532B .420 +.226 51 .194 4 57 2530 .128 .481B .051A .400B .380 +.208 36 .172 13 6 2535 ---- .435B .044A .044A .343 +.191 .152 6 13 2540 .127 .397B .038A .246A .307 +.173 10 .134 61 20 2545 .221 .373 .034A .291A .274 +.156 29 .118 1 1 2550 .073 .330B .030A .189A .244 +.141 7 .103 7 9 2555 .030 .285B .027A .166A .215 +.124 2 .091 1 2 2560 .051 .254B .024A .040A .189 +.109 5 .080 1 2565 .191 .232B .021A .124A .165 +.095 2 .070 2 36 2570 ---- .204B .019A .019A .142 +.080 .062 5 2575 .050 .178B .017A .129B .122 +.067 35 .055 19 156 2580 .148 .155B .016A .155B .104 +.055 4 .049 5 2585 ---- .133B .014A .014A .089 +.046 .043 2590 ---- .114B .013A .013A .076 +.038 .038 6 15 2595 ---- .096B .012A .012A .066 +.032 .034 10 2600 .035 .085B .011A .057 .057 +.027 4 .030 198 177 2605 ---- .070B .011A .011A .049 +.023 .026 1 2 2610 .025 .059B .010A .037B .042 +.019 1 .023 1 1 2615 ---- .050B .009A .009A .037 +.017 .020 2620 .011 .043B .009A .009A .031 +.013 1 .018 2 6 2625 ---- .035B .008A .008A .027 +.011 6 .016 15 14 2630 .011 .031B .008A .008A .023 +.009 1 .014 8 6 2635 ---- .026B .008A .008A .020 +.007 .013 9 9 2640 ---- .022B .007A .007A .017 +.006 .011 2 4 2645 ---- .018B .007A .007A .015 +.005 .010 2650 ---- .015B .006A .006A .013 +.004 .009 4 3 2655 ---- .012B .006A .006A .011 +.003 .008 2660 ---- .010B .006A .006A .009 +.002 .007 2 1 2665 ---- .008B ---- .008B .008 +.002 .006 2670 ---- ---- .005A .005A .007 +.001 .006 2675 ---- ---- ---- ---- .006 +.001 .005 4 2680 ---- ---- ---- ---- .005 UNCH .005 2685 ---- ---- ---- ---- .005 +.001 .004 2690 ---- ---- ---- ---- .004 UNCH .004 11 11 2695 ---- ---- ---- ---- .003 UNCH .003 2700 ---- ---- ---- ---- .003 UNCH .003 1 2705 ---- ---- ---- ---- .003 UNCH .003 1 2710 ---- ---- ---- ---- .002 -.001 .003 2715 ---- ---- ---- ---- .002 UNCH .002 2725 ---- ---- ---- ---- .002 UNCH .002 4 2750 ---- ---- ---- ---- .001 UNCH .001 1 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 5 2825 ---- ---- ---- ---- .001 UNCH .001 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 251 383 778 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 UNCH .001 2350 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.003 .004 2400 ---- .008B .005A .008B .001 -.006 .007 1 2405 ---- .010B .005A .010B .001 -.007 .008 2410 ---- .013B .005A .013B .001 -.008 .009 2415 ---- .016B .006A .016B .002 -.008 .010 10 2420 ---- .020B .006A .006A .002 -.009 .011 2425 .010 .025B .006A .006A .002 -.010 6 .012 167 2430 .012 .031B .007A .031B .002 -.012 1 .014 2435 ---- .037B .007A .037B .003 -.013 .016 4 4 2440 ---- .045B .007A .045B .003 -.015 .018 5 2445 ---- .055B .008A .055B .004 -.017 .021 10 2450 .040 .067 .008A .050B .004 -.020 8 .024 2 2455 ---- .078B .009A .078B .005 -.023 .028 4 2460 .077 .091B .009A .009A .006 -.026 8 .032 66 2465 ---- .108B .010A .010A .006 -.032 .038 2 2470 ---- .127B .011A .011A .007 -.037 .044 12 2475 .070 .148B .009 .009 .009 -.042 11 .051 10 2480 .141 .171B .010 .010 .010 -.050 12 .060 16 2485 ---- .195B .013A .013A .012 -.058 .070 2490 .184 .224B .015A .015A .014 -.067 200 .081 10 2495 ---- .253B .016A .016A .016 -.078 .094 1 37 2500 .145 .282B .018A .023 .019 -.090 200 .109 17 151 2505 .021 .314B .020 .020 .023 -.103 6 .126 8 8 2510 ---- .337B .024A .024A .028 -.117 .145 2 3 2515 ---- .371B .028A .028A .034 -.132 .166 3 4 2520 .212 .411B .032A .054B .042 -.147 7 .189 12 78 2525 .092 .470B .037A .049A .051 -.163 12 .214 18 18 2530 .055 .482B .044A .080B .061 -.181 1 .242 2 2 2535 ---- .527B .052A .052A .074 -.198 4 .272 7 7 2540 ---- .537B .062A .062A .088 -.216 .304 1 2545 .092 .580B .073A .137B .105 -.233 2 .338 2 2550 .420 .695B .086A .112A .125 -.248 3 .373 46 8 2555 ---- .668B .104A .104A .146 -.265 .411 2 2560 .201 .714B .122A .155A .170 -.280 15 .450 1 1 2565 ---- .784B .142A .142A .196 -.294 .490 2570 .201 .832B .164A .271B .223 -.309 1 .532 2575 .217 .933B .189A .230A .253 -.322 4 .575 1 1 2580 ---- .929B .215A .215A .285 -.333 .618 2585 ---- .975B .245A .245A .320 -.343 .663 2590 ---- 1.024B .277A .277A .357 -.351 .708 2595 ---- 1.076B .309A .309A .397 -.356 .753 2600 ---- 1.125B .340A .340A .438 -.361 .799 44 10 2605 ---- 1.172B .393A .393A .480 -.366 .846 1 1 2610 ---- 1.224B .431A .431A .523 -.370 .893 2615 ---- 1.271B .471A .471A .567 -.373 .940 2620 ---- 1.323B .512A .512A .612 -.376 .988 20 10 2625 ---- 1.370B .540A .540A .658 -.378 1.036 1 1 2630 ---- 1.423B .601A .601A .704 -.380 1.084 2635 ---- 1.469B .645A .645A .751 -.381 1.132 2640 ---- 1.522B .703A .703A .798 -.383 1.181 2645 ---- 1.572B .749A .749A .846 -.384 1.230 2650 ---- 1.618B .768A .768A .894 -.385 1.279 2655 ---- 1.668B .836A 1.656B .942 -.386 1.328 2660 ---- 1.718B .891A 1.706B .990 -.387 1.377 2665 ---- 1.771B .934A 1.771B 1.039 -.387 1.426 2670 ---- 1.821B .980A 1.806B 1.088 -.387 1.475 2675 ---- 1.871B 1.029A 1.853B 1.137 -.388 1.525 2680 ---- 1.917B 1.079A 1.905B 1.186 -.388 1.574 2685 ---- 1.967B 1.126A 1.955B 1.235 -.389 1.624 2690 ---- 2.017B 1.180A 2.002B 1.285 -.388 1.673 2695 ---- 2.067B 1.224A 2.052B 1.334 -.389 1.723 2700 ---- 2.117B 1.274A 2.102B 1.384 -.389 1.773 2705 ---- 2.167B 1.323A 2.167B 1.434 -.388 1.822 2710 ---- 2.217B 1.372A 2.217B 1.483 -.389 1.872 2715 ---- 2.267B 1.422A 2.267B 1.533 -.389 1.922 2725 ---- 2.367B 1.523A 2.355B 1.632 -.390 2.022 2750 ---- 2.617B 1.769A 2.605B 1.882 -.389 2.271 2775 ---- 2.871B 2.018A 2.871B 2.132 -.389 2.521 2800 ---- 3.121B 2.268A 3.121B 2.382 -.389 2.771 2825 ---- 3.371B 2.518A 3.371B 2.632 -.389 3.021 2850 ---- 3.621B 2.768A 3.621B 2.882 -.389 3.271 2875 ---- 3.871B 3.018A 3.871B 3.132 -.389 3.521 2900 ---- 4.107B 3.268A 4.105B 3.382 -.389 3.771 2925 ---- 4.367B 3.518A 4.355B 3.632 -.388 4.020 2950 ---- 4.617B 3.768A 4.605B 3.882 -.388 4.270 2975 ---- 4.870B 4.018A 4.870B 4.132 -.388 4.520 3000 ---- 5.120B 4.268A 5.120B 4.382 -.388 4.770 3025 ---- 5.366B 4.525A 5.354B 4.632 -.388 5.020 3050 ---- 5.620B 4.772A 5.604B 4.882 -.388 5.270 3075 ---- 5.866B 5.019A 5.866B 5.132 -.388 5.520 3100 ---- 6.116B 5.269A 6.116B 5.382 -.388 5.770 3125 ---- 6.366B 5.517A 6.354B 5.632 -.388 6.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 501 190 662 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.389 4.980 2050 ---- ---- ---- ---- 5.119 +.389 4.730 2075 ---- ---- ---- ---- 4.869 +.389 4.480 2100 ---- ---- ---- ---- 4.619 +.389 4.230 2125 ---- ---- ---- ---- 4.369 +.389 3.980 2150 ---- ---- ---- ---- 4.120 +.390 3.730 2175 ---- ---- ---- ---- 3.870 +.389 3.481 2200 ---- ---- ---- ---- 3.621 +.389 3.232 2225 ---- ---- ---- ---- 3.373 +.389 2.984 2250 ---- ---- ---- ---- 3.125 +.389 2.736 2275 ---- ---- ---- ---- 2.878 +.387 2.491 2300 ---- ---- 1.860A 1.860A 2.632 +.385 2.247 2325 ---- 2.029B 1.624A 2.029B 2.387 +.381 2.006 2350 ---- 2.128B 1.395A 2.128B 2.145 +.375 1.770 2375 1.253 2.032B 1.175A 2.032B 1.906 +.367 1 1.539 2400 ---- 1.793B .972A 1.793B 1.672 +.357 1.315 2405 ---- 1.316B .991A .991A 1.626 +.355 1.271 2410 ---- 1.360B .954A .954A 1.580 +.352 1.228 2415 ---- 1.360B .917A .917A 1.535 +.349 1.186 2420 ---- 1.347B .881A .881A 1.490 +.346 1.144 2425 .974 1.560B .784A .969A 1.445 +.342 1 1.103 1 2430 ---- 1.377B .812A .812A 1.401 +.339 1.062 2435 ---- 1.354B .719A .719A 1.357 +.335 1.022 2440 ---- 1.323B .684A .684A 1.314 +.331 .983 2 2445 ---- 1.306B .655A .655A 1.271 +.326 .945 2450 ---- 1.341B .620A .620A 1.229 +.322 .907 2455 ---- 1.219B .594A .594A 1.187 +.316 .871 2460 ---- 1.177B .560A .560A 1.146 +.311 .835 2465 ---- 1.202B .532A .532A 1.105 +.305 .800 2470 ---- 1.161B .505A .505A 1.066 +.300 .766 2475 ---- 1.126B .480A .480A 1.026 +.293 .733 2480 ---- 1.080B .455A .455A .988 +.288 .700 2485 ---- 1.042B .430A .430A .950 +.281 .669 2490 ---- 1.003B .406A .406A .913 +.275 .638 2495 ---- .965B .384A .384A .877 +.269 .608 2500 .395 .932B .362A .932B .842 +.263 2 .579 2505 ---- .893B .342A .342A .808 +.258 .550 2510 ---- .857B .322A .322A .774 +.251 .523 2515 ---- .823B .303A .303A .741 +.244 .497 2520 ---- .788B .285A .285A .709 +.238 .471 3 2525 ---- .755B .269A .269A .678 +.231 .447 2530 ---- .723B .252A .252A .648 +.225 .423 2535 ---- .692B .237A .237A .619 +.218 .401 2540 ---- .662B .222A .222A .591 +.212 .379 2545 ---- .633B .207A .207A .563 +.205 .358 2550 .512 .604B .194A .559B .537 +.199 1 .338 2555 ---- .576B .182A .182A .511 +.191 .320 2560 ---- .550B .171A .171A .486 +.184 .302 2565 ---- .524B .160A .160A .463 +.178 .285 2570 ---- .499B .150A .150A .440 +.171 .269 2575 ---- .475B .141A .141A .418 +.164 .254 2580 ---- .451B .133A .133A .397 +.158 .239 2 2585 ---- .429B .125A .125A .376 +.150 .226 2590 ---- .408B .117A .117A .357 +.144 .213 2595 ---- .387B .110A .110A .338 +.137 .201 2600 ---- .367B .103A .103A .321 +.132 .189 2605 ---- .348B .097A .097A .304 +.125 .179 2610 ---- .330B .091A .091A .288 +.120 .168 6 2615 ---- .312B .086A .086A .272 +.113 .159 1 2620 ---- .295B .081A .081A .258 +.108 .150 2625 ---- .280B .076A .076A .244 +.103 .141 2630 .079 .264B .072A .264B .230 +.097 1 .133 2635 ---- .250B .068A .068A .218 +.092 .126 2640 ---- .236B .064A .064A .206 +.087 .119 2645 ---- .223B .060A .060A .195 +.083 .112 2650 ---- .211B .058A .058A .184 +.078 .106 2655 ---- .199B .055A .055A .174 +.074 .100 2660 ---- .187B .052A .052A .164 +.070 .094 3 2665 ---- .177B .049A .049A .155 +.066 .089 2670 ---- .167B .047A .047A .146 +.062 .084 2675 ---- .157B .044A .044A .138 +.059 .079 2680 ---- .148B .042A .042A .130 +.055 .075 2685 ---- .140B .040A .040A .123 +.052 .071 2690 ---- .131B .038A .038A .116 +.049 .067 2695 ---- .124B .036A .036A .110 +.047 .063 2700 ---- .117B .035A .035A .104 +.044 .060 2705 ---- .111B .033A .033A .098 +.041 .057 2710 ---- .103B .032A .032A .093 +.039 .054 2715 ---- .098B .030A .030A .088 +.037 .051 2725 ---- .086B .028A .028A .079 +.033 .046 2750 ---- .065B .023A .023A .060 +.024 .036 2775 ---- .049B .019A .019A .046 +.018 .028 2800 ---- .037B .017A .017A .036 +.014 .022 2825 ---- .029B .015A .015A .029 +.011 .018 2850 ---- .019B .013A .013A .023 +.008 .015 2875 ---- .014B ---- .014B .019 +.007 .012 2900 ---- .011B ---- .011B .015 +.005 .010 2925 ---- ---- ---- ---- .012 +.003 .009 2950 ---- ---- ---- ---- .010 +.003 .007 2975 ---- ---- ---- ---- .008 +.002 .006 3000 ---- ---- ---- ---- .007 +.002 .005 3025 ---- ---- ---- ---- .006 +.001 .005 3050 ---- ---- ---- ---- .005 +.001 .004 3075 ---- ---- ---- ---- .004 UNCH .004 3100 ---- ---- ---- ---- .004 +.001 .003 3125 ---- ---- ---- ---- .003 UNCH .003 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 4 2125 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .002 UNCH .002 2175 ---- ---- ---- ---- .003 +.001 .002 2200 ---- ---- ---- ---- .004 UNCH .004 2225 ---- ---- ---- ---- .006 UNCH .006 2250 ---- .009B ---- .009B .008 UNCH .008 2275 ---- .020B ---- .020B .011 -.002 .013 2300 ---- .029B .018A .029B .015 -.004 .019 2325 ---- .041B .022A .041B .020 -.008 .028 2350 ---- .062B .028A .062B .028 -.013 .041 2375 ---- .093B .037A .093B .038 -.022 .060 2400 ---- .138B .050A .138B .054 -.032 .086 12 2405 ---- .148B .054A .148B .058 -.034 .092 2410 ---- .160B .057A .160B .062 -.037 .099 2415 ---- .173B .061A .061A .067 -.040 .107 10 2420 ---- .185B .065A .065A .072 -.043 .115 2425 ---- .199B .070A .070A .077 -.047 .124 2430 ---- .214B .075A .075A .083 -.050 .133 2435 ---- .228B .079A .079A .089 -.054 .143 2440 ---- .246B .084A .084A .096 -.058 .154 2445 ---- .263B .089A .089A .103 -.063 .166 2450 .258 .281B .096A .096A .111 -.067 1 .178 2 2455 ---- .301B .103A .103A .119 -.072 .191 2460 ---- .321B .111A .111A .128 -.078 .206 2465 ---- .342B .119A .119A .137 -.084 .221 2470 ---- .365B .127A .127A .147 -.090 .237 11 2475 ---- .388B .136A .136A .158 -.095 .253 9 2480 ---- .412B .145A .145A .170 -.101 .271 2485 ---- .437B .156A .156A .182 -.107 .289 2490 ---- .464B .166A .166A .195 -.113 .308 2495 ---- .491B .178A .178A .209 -.119 .328 3 2500 ---- .520B .191A .191A .224 -.125 .349 3 2505 ---- .548B .203A .203A .239 -.132 .371 2510 ---- .580B .218A .218A .256 -.137 .393 2515 ---- .609B .232A .232A .273 -.144 .417 2520 ---- .640B .251A .251A .291 -.150 .441 2525 ---- .675B .267A .267A .310 -.157 .467 2530 ---- .707B .285A .285A .330 -.163 .493 1 2535 ---- .743B .303A .303A .350 -.170 .520 2540 ---- .777B .322A .322A .372 -.177 .549 2545 ---- .811B .342A .342A .394 -.184 .578 2550 ---- .853B .365A .365A .418 -.190 .608 2 2555 ---- .851B .387A .387A .442 -.197 .639 2560 ---- .888B .409A .409A .467 -.204 .671 2565 ---- .926B .433A .433A .494 -.210 .704 4 2570 ---- .965B .460A .460A .521 -.217 .738 2575 ---- 1.053B .483A .483A .549 -.224 .773 1 2580 ---- 1.043B .510A .510A .577 -.232 .809 2 6 2585 ---- 1.085B .539A .539A .607 -.238 .845 2590 ---- 1.126B .567A .567A .638 -.244 .882 4 2595 ---- 1.167B .593A .593A .669 -.251 .920 2600 ---- 1.265B .623A .623A .701 -.257 .958 2605 ---- 1.252B .655A .655A .734 -.264 .998 2610 ---- 1.295B .693A .693A .768 -.269 1.037 2615 ---- 1.339B .725A .725A .803 -.275 1.078 2620 ---- 1.383B .758A .758A .838 -.281 1.119 2625 ---- 1.489B .785A .785A .874 -.286 1.160 2630 ---- 1.471B .821A .821A .911 -.291 1.202 2635 ---- 1.516B .856A .856A .948 -.297 1.245 2640 ---- 1.562B .892A .892A .986 -.302 1.288 2645 ---- 1.608B .931A .931A 1.025 -.306 1.331 2650 1.481 1.720B .963A 1.504B 1.064 -.310 1 1.374 2655 ---- 1.700B 1.074A 1.074A 1.104 -.314 1.418 2660 ---- 1.747B 1.113A 1.113A 1.144 -.319 1.463 2665 ---- 1.794B 1.152A 1.152A 1.185 -.323 1.508 3 2670 ---- 1.841B 1.191A 1.191A 1.226 -.327 1.553 2675 ---- 1.956B 1.159A 1.159A 1.268 -.330 1.598 1 3 2680 ---- ---- 1.273A 1.273A 1.310 -.333 1.643 2685 ---- ---- 1.314A 1.314A 1.353 -.336 1.689 2690 ---- ---- 1.356A 1.356A 1.396 -.339 1.735 2695 ---- ---- 1.398A 1.398A 1.440 -.342 1.782 2700 ---- 2.196B 1.368A 1.368A 1.484 -.344 1.828 2705 ---- ---- 1.484A 1.484A 1.528 -.347 1.875 2710 ---- ---- 1.528A 1.528A 1.572 -.350 1.922 2715 ---- ---- 1.572A 1.572A 1.617 -.352 1.969 2725 ---- 2.378B 1.588A 1.588A 1.708 -.356 2.064 2750 ---- 2.435B 1.815A 1.815A 1.939 -.365 2.304 2775 ---- ---- 2.051A 2.051A 2.176 -.370 2.546 2800 ---- ---- 2.288A 2.288A 2.415 -.375 2.790 2825 ---- ---- 2.527A 2.527A 2.658 -.378 3.036 2850 ---- ---- ---- ---- 2.902 -.380 3.282 2875 ---- ---- ---- ---- 3.147 -.383 3.530 2900 ---- ---- ---- ---- 3.394 -.383 3.777 2925 ---- ---- ---- ---- 3.641 -.385 4.026 2950 ---- ---- ---- ---- 3.889 -.385 4.274 2975 ---- ---- ---- ---- 4.137 -.386 4.523 3000 ---- ---- ---- ---- 4.385 -.388 4.773 3025 ---- ---- ---- ---- 4.634 -.388 5.022 3050 ---- ---- ---- ---- 4.883 -.388 5.271 3075 ---- ---- ---- ---- 5.133 -.388 5.521 3100 ---- ---- ---- ---- 5.382 -.389 5.771 3125 ---- ---- ---- ---- 5.632 -.388 6.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 78 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.389 4.980 2050 ---- ---- ---- ---- 5.119 +.389 4.730 2075 ---- ---- ---- ---- 4.869 +.389 4.480 2100 ---- ---- ---- ---- 4.619 +.388 4.231 2125 ---- ---- ---- ---- 4.370 +.387 3.983 2150 ---- ---- ---- ---- 4.121 +.386 3.735 2175 ---- ---- ---- ---- 3.873 +.386 3.487 2200 ---- ---- ---- ---- 3.626 +.385 3.241 2225 ---- ---- ---- ---- 3.380 +.383 2.997 2250 ---- ---- 2.364A 2.364A 3.135 +.381 2.754 2275 ---- 2.533B 2.127A 2.533B 2.892 +.379 2.513 2300 ---- 2.663B 1.895A 2.663B 2.651 +.376 2.275 2325 ---- 2.536B 1.670A 2.536B 2.413 +.371 2.042 2350 ---- 2.300B 1.454A 2.300B 2.179 +.365 1.814 2375 ---- 2.066B 1.249A 2.066B 1.950 +.357 1.593 2400 ---- 1.840B 1.060A 1.840B 1.727 +.344 1.383 2405 ---- ---- ---- ---- 1.684 +.341 1.343 2410 ---- ---- ---- ---- 1.641 +.339 1.302 2415 ---- ---- ---- ---- 1.598 +.335 1.263 2420 ---- ---- ---- ---- 1.556 +.332 1.224 2425 ---- 1.623B .885A .885A 1.514 +.328 1.186 2430 ---- ---- ---- ---- 1.472 +.324 1.148 2435 ---- ---- ---- ---- 1.431 +.320 1.111 2440 ---- ---- ---- ---- 1.391 +.316 1.075 2445 ---- ---- ---- ---- 1.351 +.312 1.039 2450 ---- 1.414B .731A .731A 1.312 +.308 1.004 2455 ---- 1.365B .703A .703A 1.273 +.303 .970 2460 ---- 1.326B .674A .674A 1.235 +.299 .936 2465 ---- 1.287B .647A .647A 1.197 +.294 .903 2470 ---- 1.249B .621A .621A 1.160 +.289 .871 2475 ---- 1.213B .594A .594A 1.124 +.284 .840 2480 ---- 1.175B .569A .569A 1.089 +.280 .809 2485 ---- 1.138B .545A .545A 1.054 +.275 .779 2490 ---- 1.103B .522A .522A 1.019 +.270 .749 2495 ---- 1.068B .499A .499A .986 +.265 .721 3 2500 ---- 1.035B .477A .477A .953 +.260 .693 2505 ---- 1.000B .457A .457A .921 +.255 .666 2510 ---- .967B .437A .437A .889 +.250 .639 2515 ---- .934B .417A .417A .858 +.245 .613 2520 ---- .903B .398A .398A .828 +.240 .588 2525 ---- .872B .379A .379A .798 +.234 .564 2530 ---- .841B .363A .363A .769 +.228 .541 1 2535 ---- .811B .345A .345A .741 +.223 .518 2540 ---- .783B .328A .328A .714 +.218 .496 2545 ---- .755B .312A .312A .687 +.212 .475 2550 ---- .728B .298A .298A .661 +.207 .454 2555 ---- .700B .283A .283A .636 +.202 .434 2560 ---- .675B .271A .271A .612 +.197 .415 2565 ---- .649B .256A .256A .589 +.192 .397 2570 ---- .625B .245A .245A .566 +.187 .379 2575 ---- .601B .233A .233A .544 +.182 .362 2580 ---- .578B .221A .221A .523 +.177 .346 2585 ---- .555B .211A .211A .503 +.173 .330 2590 ---- .533B .201A .201A .483 +.168 .315 2595 ---- .512B .190A .190A .464 +.163 .301 2600 ---- .492B .182A .182A .445 +.158 .287 2605 ---- .472B .173A .173A .427 +.153 .274 2610 ---- .453B .165A .165A .409 +.147 .262 2615 ---- .434B .157A .157A .392 +.142 .250 2620 ---- .417B .150A .150A .375 +.137 .238 2625 ---- .399B .142A .142A .359 +.132 .227 14 2630 ---- .383B .136A .136A .344 +.127 .217 2635 ---- .367B .129A .129A .329 +.122 .207 2640 ---- .351B .123A .123A .315 +.117 .198 2645 ---- .336B .116A .116A .301 +.112 .189 2650 ---- .321B .112A .112A .288 +.107 .181 2655 ---- .308B .107A .107A .276 +.104 .172 2660 ---- .295B .101A .101A .264 +.099 .165 2675 ---- .258B .089A .089A .232 +.088 .144 2700 ---- .206B .072A .072A .187 +.072 .115 2 2725 .122 .166B .060A .115A .151 +.059 10 .092 20 2750 ---- .133B .049A .049A .123 +.049 .074 2775 ---- .107B .041A .041A .100 +.040 .060 12 2800 ---- .086B .035A .035A .082 +.033 .049 1 2825 ---- .070B .030A .030A .068 +.027 .041 2850 ---- .056B .027A .027A .056 +.022 .034 4 2875 ---- .047B .024A .024A .047 +.019 .028 2 2900 ---- .039B .021A .021A .039 +.015 .024 12 2925 ---- .032B .019A .019A .033 +.013 .020 2950 ---- .027B ---- .027B .028 +.011 .017 13 2975 ---- .021B ---- .021B .024 +.010 .014 6 3000 ---- .017B ---- .017B .020 +.008 .012 1 3025 ---- .015B ---- .015B .017 +.006 .011 3050 ---- .013B ---- .013B .015 +.006 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 91 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .005 -.002 .007 2150 ---- ---- ---- ---- .006 -.003 .009 2175 ---- ---- ---- ---- .008 -.004 .012 2200 ---- ---- ---- ---- .011 -.005 .016 2225 ---- .022B .019A .022B .015 -.006 .021 2250 ---- .031B .023A .030B .020 -.008 .028 2275 ---- .043B .028A .043B .027 -.010 .037 2300 ---- .061B .036A .060B .036 -.013 .049 2325 ---- .085B .045A .084B .048 -.017 .065 2350 ---- .119B .058A .119B .063 -.024 .087 2375 ---- .163B .076A .076A .084 -.032 .116 2 2400 ---- .222B .100A .100A .111 -.044 .155 2405 ---- .235B .105A .105A .117 -.048 .165 2410 ---- .250B .110A .110A .124 -.051 .175 2415 ---- .265B .117A .117A .131 -.054 .185 2420 .127 .280B .123A .149B .139 -.057 10 .196 2425 ---- .297B .130A .130A .147 -.061 .208 10 2430 ---- .314B .138A .138A .156 -.064 .220 2435 ---- .332B .146A .146A .165 -.068 .233 2440 ---- .350B .154A .154A .174 -.072 .246 2445 ---- .369B .163A .163A .184 -.076 .260 2450 ---- .389B .172A .172A .195 -.080 .275 2455 ---- .410B .182A .182A .206 -.085 .291 2460 ---- .431B .192A .192A .218 -.089 .307 2465 ---- .453B .204A .204A .230 -.094 .324 2470 ---- .478B .215A .215A .243 -.099 .342 2475 ---- .502B .227A .227A .257 -.103 .360 2480 ---- .526B .240A .240A .271 -.109 .380 11 2485 ---- .552B .253A .253A .286 -.113 .399 2490 ---- .578B .267A .267A .302 -.118 .420 2495 ---- .607B .281A .281A .318 -.123 .441 2500 ---- .635B .296A .296A .335 -.128 .463 2505 ---- .663B .312A .312A .353 -.133 .486 2510 ---- .692B .329A .329A .371 -.138 .509 1 2515 ---- .723B .346A .346A .390 -.144 .534 2520 ---- .754B .365A .365A .410 -.148 .558 2525 ---- .785B .383A .383A .430 -.154 .584 2530 ---- .812B .402A .402A .451 -.160 .611 2535 ---- .845B .423A .423A .473 -.165 .638 1 1 2540 ---- .879B .443A .443A .495 -.171 .666 10 10 2545 ---- .913B .465A .465A .518 -.176 .694 2550 ---- .955B .487A .487A .542 -.182 .724 2555 ---- .983B .510A .510A .567 -.187 .754 2560 ---- 1.019B .534A .534A .593 -.191 .784 1 2565 ---- 1.023B .561A .561A .620 -.196 .816 2570 ---- 1.060B .585A .585A .647 -.201 .848 1 2575 ---- 1.140B .610A .610A .675 -.206 .881 2580 ---- 1.135B .639A .639A .704 -.211 .915 2585 ---- 1.172B .664A .664A .733 -.216 .949 2590 ---- 1.212B .692A .692A .763 -.221 .984 2595 ---- 1.251B .722A .722A .794 -.225 1.019 2600 ---- 1.341B .749A .749A .825 -.231 1.056 2605 ---- 1.331B .780A .780A .857 -.235 1.092 2610 ---- 1.372B .810A .810A .889 -.241 1.130 2615 ---- 1.413B .841A .841A .922 -.246 1.168 2620 ---- 1.455B .875A .875A .955 -.251 1.206 2625 ---- 1.553B .906A .906A .989 -.257 1.246 2630 ---- 1.539B 1.266A 1.266A 1.024 -.261 1.285 2635 ---- 1.582B 1.304A 1.304A 1.059 -.266 1.325 2640 ---- 1.625B 1.346A 1.346A 1.094 -.272 1.366 2645 ---- 1.669B 1.385A 1.385A 1.131 -.276 1.407 2650 ---- 1.773B 1.076A 1.076A 1.168 -.280 1.448 2655 ---- 1.757B 1.468A 1.468A 1.205 -.285 1.490 2660 ---- 1.801B 1.510A 1.510A 1.243 -.289 1.532 2675 ---- 2.000B 1.261A 1.261A 1.361 -.300 1.661 2700 ---- 2.233B 1.458A 1.458A 1.566 -.316 1.882 2725 ---- 2.469B 1.668A 1.668A 1.780 -.329 2.109 2750 ---- 2.708B 1.882A 1.882A 2.001 -.340 2.341 2775 ---- 2.952B 2.106A 2.106A 2.228 -.348 2.576 2800 ---- 3.115B 2.334A 2.334A 2.459 -.356 2.815 2825 ---- 3.151B 2.570A 2.570A 2.695 -.361 3.056 2850 ---- ---- 2.805A 2.805A 2.933 -.366 3.299 2875 ---- ---- 3.044A 3.044A 3.173 -.370 3.543 2900 ---- ---- 3.287A 3.287A 3.416 -.372 3.788 2925 ---- ---- ---- ---- 3.659 -.376 4.035 2950 ---- ---- ---- ---- 3.904 -.377 4.281 2975 ---- ---- ---- ---- 4.150 -.379 4.529 3000 ---- ---- ---- ---- 4.396 -.381 4.777 3025 ---- ---- ---- ---- 4.643 -.382 5.025 3050 ---- ---- ---- ---- 4.891 -.383 5.274 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 37 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.619 +.389 5.230 2025 ---- ---- ---- ---- 5.369 +.388 4.981 2050 ---- ---- ---- ---- 5.119 +.387 4.732 2075 ---- ---- ---- ---- 4.870 +.387 4.483 2100 ---- ---- ---- ---- 4.621 +.385 4.236 2125 ---- ---- ---- ---- 4.373 +.384 3.989 2150 ---- ---- ---- ---- 4.126 +.383 3.743 2175 ---- ---- ---- ---- 3.879 +.381 3.498 2200 ---- ---- ---- ---- 3.635 +.380 3.255 2225 ---- ---- 2.627A 2.627A 3.391 +.378 3.013 2250 ---- 3.036B 2.392A 3.036B 3.150 +.376 2.774 2275 ---- 3.040B 2.163A 3.040B 2.911 +.373 2.538 2300 ---- 2.800B 1.939A 2.800B 2.675 +.368 2.307 2325 ---- 2.565B 1.725A 2.565B 2.443 +.362 2.081 2350 ---- 2.335B 1.519A 2.335B 2.217 +.354 1.863 2375 ---- 2.110B 1.325A 1.325A 1.997 +.344 1.653 2400 ---- 1.896B 1.145A 1.145A 1.786 +.332 1.454 2405 ---- ---- ---- ---- 1.745 +.330 1.415 2410 ---- ---- ---- ---- 1.704 +.327 1.377 2415 ---- ---- ---- ---- 1.664 +.324 1.340 2420 ---- ---- ---- ---- 1.624 +.321 1.303 2425 ---- 1.686B .979A .979A 1.585 +.319 1.266 2430 ---- ---- ---- ---- 1.546 +.315 1.231 2435 ---- ---- ---- ---- 1.507 +.312 1.195 2440 ---- ---- ---- ---- 1.469 +.308 1.161 2445 ---- ---- ---- ---- 1.431 +.304 1.127 2450 ---- 1.488B .830A .830A 1.394 +.300 1.094 2455 ---- 1.445B .802A .802A 1.357 +.296 1.061 2460 ---- 1.408B .774A .774A 1.321 +.291 1.030 2465 ---- 1.372B .748A .748A 1.286 +.288 .998 2470 ---- 1.337B .722A .722A 1.251 +.283 .968 2475 ---- 1.302B .697A .697A 1.216 +.278 .938 2480 ---- 1.266B .672A .672A 1.183 +.275 .908 2485 ---- 1.232B .649A .649A 1.149 +.270 .879 2490 ---- 1.199B .626A .626A 1.117 +.266 .851 2495 ---- 1.165B .603A .603A 1.085 +.262 .823 2500 ---- 1.133B .581A .581A 1.054 +.258 .796 2505 ---- 1.101B .560A .560A 1.023 +.254 .769 2510 ---- 1.069B .539A .539A .993 +.250 .743 2515 ---- 1.037B .519A .519A .964 +.247 .717 2520 ---- 1.008B .500A .500A .935 +.242 .693 2525 ---- .978B .481A .481A .907 +.239 .668 2530 ---- .949B .463A .463A .879 +.234 .645 2535 ---- .920B .445A .445A .852 +.230 .622 2540 ---- .892B .428A .428A .826 +.226 .600 2545 ---- .865B .412A .412A .800 +.221 .579 2550 ---- .838B .396A .396A .775 +.217 .558 2555 ---- .811B .381A .381A .751 +.213 .538 2560 ---- .786B .366A .366A .727 +.209 .518 2565 ---- .761B .351A .351A .704 +.205 .499 2570 ---- .737B .337A .337A .681 +.200 .481 3 2575 ---- .713B .324A .324A .659 +.196 .463 2580 ---- .690B .311A .311A .637 +.191 .446 2585 ---- .667B .298A .298A .616 +.187 .429 2590 ---- .645B .287A .287A .595 +.182 .413 2595 ---- .624B .275A .275A .575 +.177 .398 2600 ---- .603B .265A .265A .556 +.173 .383 2605 ---- .582B .254A .254A .537 +.169 .368 2610 ---- .562B .244A .244A .519 +.165 .354 2615 ---- .543B .234A .234A .501 +.160 .341 2620 ---- .524B .224A .224A .484 +.156 .328 2625 ---- .506B .216A .216A .467 +.152 .315 2650 ---- .423B .176A .176A .391 +.131 .260 2675 ---- .352B .144A .144A .326 +.112 .214 11 2700 ---- .292B .119A .119A .272 +.095 .177 2725 ---- .243B .100A .100A .227 +.080 .147 2750 ---- .202B .083A .083A .190 +.068 .122 2775 ---- .168B .072A .072A .159 +.056 .103 2800 ---- .140B .062A .062A .134 +.047 .087 2825 ---- .118B .054A .054A .114 +.040 .074 2850 ---- .100B .047A .047A .097 +.034 .063 2875 ---- .085B .041A .041A .083 +.029 .054 2900 ---- .073B .037A .037A .072 +.026 .046 2925 ---- .062B .034A .034A .063 +.023 .040 2950 ---- .054B .031A .031A .055 +.021 .034 2975 ---- .047B .028A .028A .048 +.018 .030 3000 ---- .041B ---- .041B .043 +.017 .026 3025 ---- .036B ---- .036B .038 +.015 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .002 -.003 .005 2025 ---- ---- ---- ---- .003 -.003 .006 2050 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .008 -.004 .012 2125 ---- ---- ---- ---- .010 -.005 .015 2150 ---- ---- .016A .016A .013 -.006 .019 2175 ---- ---- .020A .020A .017 -.008 .025 2200 ---- .032B .025A .032B .022 -.009 .031 2225 ---- .043B .030A .043B .029 -.010 .039 2250 ---- .058B .038A .058B .037 -.013 .050 2275 ---- .078B .048A .078B .048 -.016 .064 2300 ---- .104B .060A .104B .062 -.020 .082 2325 ---- .137B .077A .137B .080 -.026 .106 2350 .104 .180B .097A .097A .103 -.034 1 .137 2375 ---- .235B .124A .124A .133 -.044 .177 2400 ---- .304B .156A .156A .171 -.056 .227 2405 ---- .319B .164A .164A .180 -.058 .238 2410 ---- .335B .173A .173A .189 -.061 .250 2415 ---- .351B .182A .182A .199 -.064 .263 2420 ---- .369B .189A .189A .209 -.066 .275 2425 ---- .387B .199A .199A .219 -.070 .289 2430 ---- .405B .209A .209A .230 -.073 .303 2435 ---- .424B .218A .218A .241 -.077 .318 2440 ---- .444B .229A .229A .253 -.080 .333 2445 ---- .464B .240A .240A .265 -.084 .349 2450 ---- .486B .252A .252A .278 -.088 .366 2455 ---- .508B .264A .264A .291 -.092 .383 2460 ---- .530B .276A .276A .305 -.096 .401 2465 ---- .553B .289A .289A .319 -.101 .420 2470 ---- .577B .302A .302A .334 -.105 .439 2475 ---- .603B .316A .316A .349 -.110 .459 2480 ---- .628B .331A .331A .366 -.113 .479 2485 ---- .654B .346A .346A .382 -.118 .500 2490 ---- .679B .363A .363A .400 -.122 .522 2495 ---- .707B .379A .379A .418 -.126 .544 2500 ---- .735B .396A .396A .436 -.130 .566 2505 ---- .763B .414A .414A .455 -.134 .589 2510 ---- .793B .432A .432A .475 -.138 .613 2515 ---- .823B .451A .451A .496 -.142 .638 2520 ---- .853B .470A .470A .517 -.146 .663 2525 ---- .884B .490A .490A .539 -.149 .688 2530 ---- .916B .511A .511A .561 -.154 .715 2535 ---- .945B .532A .532A .584 -.158 .742 2540 ---- .978B .554A .554A .608 -.162 .770 2545 ---- 1.011B .576A .576A .632 -.166 .798 2550 ---- 1.049B .599A .599A .657 -.170 .827 2555 ---- 1.079B .623A .623A .682 -.175 .857 2560 ---- 1.113B .647A .647A .708 -.179 .887 2565 ---- 1.149B .672A .672A .735 -.183 .918 2570 ---- 1.184B .698A .698A .762 -.188 .950 2575 ---- 1.228B .725A .725A .789 -.193 .982 2580 ---- 1.225B .753A .753A .818 -.197 1.015 2585 ---- 1.262B .780A .780A .846 -.202 1.048 2590 ---- 1.299B .808A .808A .876 -.206 1.082 2595 ---- 1.337B .836A .836A .906 -.210 1.116 2600 ---- 1.420B .865A .865A .936 -.215 1.151 2605 ---- 1.413B .894A .894A .967 -.219 1.186 2610 ---- 1.453B .924A .924A .999 -.223 1.222 2615 ---- 1.492B .955A .955A 1.031 -.227 1.258 2620 ---- 1.532B .985A .985A 1.063 -.232 1.295 2625 ---- 1.621B 1.015A 1.015A 1.096 -.237 1.333 2650 ---- 1.833B 1.182A 1.182A 1.269 -.257 1.526 2675 ---- 2.052B 1.358A 1.358A 1.454 -.276 1.730 2700 ---- 2.277B 1.548A 1.548A 1.649 -.293 1.942 2725 ---- 2.508B 1.749A 1.749A 1.854 -.308 2.162 2750 ---- 2.741B 1.956A 1.956A 2.066 -.321 2.387 2775 ---- 2.980B 2.170A 2.170A 2.285 -.332 2.617 2800 ---- 3.220B 2.394A 2.394A 2.510 -.340 2.850 2825 ---- 3.460B 2.620A 2.620A 2.739 -.348 3.087 2850 ---- 3.704B 2.850A 2.850A 2.972 -.353 3.325 2875 ---- 3.854B 3.083A 3.083A 3.207 -.359 3.566 2900 ---- 3.883B 3.320A 3.320A 3.446 -.362 3.808 2925 ---- ---- 3.559A 3.559A 3.686 -.366 4.052 2950 ---- ---- 3.799A 3.799A 3.928 -.368 4.296 2975 ---- ---- 4.044A 4.044A 4.171 -.370 4.541 3000 ---- ---- ---- ---- 4.415 -.372 4.787 3025 ---- ---- ---- ---- 4.660 -.374 5.034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .00 -.01 .01 11700 ---- ---- ---- ---- .00 -.01 .01 11750 ---- ---- ---- ---- .00 -.01 .01 11800 ---- ---- ---- ---- .00 -.01 .01 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 12000 ---- ---- ---- ---- .00 -.01 .01 12050 ---- ---- ---- ---- .00 -.01 .01 12100 ---- ---- ---- ---- .00 -.01 .01 12150 ---- ---- ---- ---- .00 -.01 .01 12200 ---- ---- ---- ---- .00 -.01 .01 12250 ---- ---- ---- ---- .00 -.01 .01 12300 ---- ---- ---- ---- .00 -.01 .01 12350 ---- ---- ---- ---- .00 -.01 .01 12400 ---- ---- ---- ---- .00 -.01 .01 12450 ---- ---- ---- ---- .00 -.01 .01 12500 ---- ---- ---- ---- .00 -.01 .01 12550 ---- ---- ---- ---- .00 -.01 .01 12600 ---- ---- ---- ---- .00 -.01 .01 12650 ---- ---- ---- ---- .00 -.01 .01 12700 ---- ---- ---- ---- .00 -.01 .01 12750 ---- ---- ---- ---- .00 -.01 .01 12800 ---- ---- ---- ---- .00 -.01 .01 12850 ---- ---- ---- ---- .00 -.01 .01 12900 ---- ---- ---- ---- .00 -.01 .01 12950 ---- ---- ---- ---- .00 -.01 .01 13000 ---- ---- ---- ---- .00 -.01 .01 13050 ---- ---- ---- ---- .00 -.01 .01 13100 ---- ---- ---- ---- .00 -.01 .01 13150 ---- ---- ---- ---- .00 -.01 .01 13200 ---- ---- ---- ---- .00 -.01 .01 13250 ---- ---- ---- ---- .00 -.01 .01 13300 ---- ---- ---- ---- .00 -.01 .01 13350 ---- ---- ---- ---- .00 -.01 .01 13400 ---- ---- ---- ---- .00 -.01 .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 ---- ---- ---- ---- 6.00 +1.33 4.67 10050 ---- ---- ---- ---- 5.50 +1.17 4.33 10100 ---- ---- ---- ---- 5.00 +1.00 4.00 10150 ---- ---- ---- ---- 4.50 +.82 3.68 10200 ---- ---- ---- ---- 4.00 +.61 3.39 10250 ---- ---- ---- ---- 3.51 +.41 3.10 10300 ---- ---- ---- ---- 3.01 +.18 2.83 10350 ---- ---- ---- ---- 2.51 -.07 2.58 10400 ---- ---- ---- ---- 2.01 -.33 2.34 10450 ---- ---- ---- ---- 1.19 -.93 2.12 10500 ---- ---- ---- ---- 1.06 -.85 1.91 10550 ---- ---- ---- ---- .93 -.79 1.72 10600 ---- ---- ---- ---- .82 -.72 1.54 10650 ---- ---- ---- ---- .72 -.66 1.38 10700 ---- ---- ---- ---- .63 -.60 1.23 10750 ---- ---- ---- ---- .55 -.54 1.09 10800 ---- ---- ---- ---- .47 -.50 .97 10850 ---- ---- ---- ---- .41 -.45 .86 11500 ---- ---- ---- ---- .05 -.08 .13 11550 ---- ---- ---- ---- .04 -.07 .11 11600 ---- ---- ---- ---- .03 -.06 .09 11650 ---- ---- ---- ---- .03 -.05 .08 11700 ---- ---- ---- ---- .02 -.04 .06 11750 ---- ---- ---- ---- .02 -.03 .05 11800 ---- ---- ---- ---- .01 -.04 .05 11850 ---- ---- ---- ---- .01 -.03 .04 11900 ---- ---- ---- ---- .01 -.02 .03 11950 ---- ---- ---- ---- .01 -.02 .03 12000 ---- ---- ---- ---- .01 -.01 .02 12050 ---- ---- ---- ---- .01 -.01 .02 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 5900 ---- ---- ---- ---- 46.83 +2.39 44.44 5950 ---- ---- ---- ---- 46.33 +2.39 43.94 6000 ---- ---- ---- ---- 45.84 +2.40 43.44 6050 ---- ---- ---- ---- 45.34 +2.40 42.94 6100 ---- ---- ---- ---- 44.84 +2.39 42.45 6150 ---- ---- ---- ---- 44.34 +2.39 41.95 6200 ---- ---- ---- ---- 43.84 +2.39 41.45 6250 ---- ---- ---- ---- 43.35 +2.40 40.95 6300 ---- ---- ---- ---- 42.85 +2.41 40.44 9950 ---- ---- ---- ---- 6.49 +1.46 5.03 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.02 -.05 6.07 10050 ---- ---- ---- ---- 5.75 -.05 5.80 10100 ---- ---- ---- ---- 5.49 -.05 5.54 10150 ---- ---- ---- ---- 5.24 -.05 5.29 10200 ---- ---- ---- ---- 5.00 -.05 5.05 10250 ---- ---- ---- ---- 4.76 -.05 4.81 10300 ---- ---- ---- ---- 4.54 -.05 4.59 10350 ---- ---- ---- ---- 4.32 -.05 4.37 10400 ---- ---- ---- ---- 4.11 -.05 4.16 10450 ---- ---- ---- ---- 3.90 -.05 3.95 10500 ---- ---- ---- ---- 3.71 -.05 3.76 10550 ---- ---- ---- ---- 3.52 -.05 3.57 10600 ---- ---- ---- ---- 3.34 -.05 3.39 10650 ---- ---- ---- ---- 3.16 -.05 3.21 10700 ---- ---- ---- ---- 2.99 -.05 3.04 10750 ---- ---- ---- ---- 2.83 -.05 2.88 11250 ---- ---- ---- ---- 1.58 -.04 1.62 11300 ---- ---- ---- ---- 1.48 -.04 1.52 11350 ---- ---- ---- ---- 1.39 -.04 1.43 11400 ---- ---- ---- ---- 1.30 -.04 1.34 11450 ---- ---- ---- ---- 1.22 -.04 1.26 11500 ---- ---- ---- ---- 1.15 -.03 1.18 11550 ---- ---- ---- ---- 1.07 -.04 1.11 11600 ---- ---- ---- ---- 1.00 -.04 1.04 11650 ---- ---- ---- ---- .94 -.03 .97 11700 ---- ---- ---- ---- .88 -.03 .91 11750 ---- ---- ---- ---- .82 -.03 .85 11800 ---- ---- ---- ---- .77 -.03 .80 11850 ---- ---- ---- ---- .72 -.02 .74 11900 ---- ---- ---- ---- .67 -.02 .69 11950 ---- ---- ---- ---- .62 -.03 .65 12000 ---- ---- ---- ---- .58 -.02 .60 12050 ---- ---- ---- ---- .54 -.02 .56 12100 ---- ---- ---- ---- .50 -.02 .52 12150 ---- ---- ---- ---- .47 -.02 .49 12200 ---- ---- ---- ---- .43 -.02 .45 12250 ---- ---- ---- ---- .40 -.02 .42 12300 ---- ---- ---- ---- .37 -.02 .39 12350 ---- ---- ---- ---- .35 -.01 .36 12400 ---- ---- ---- ---- .32 -.02 .34 12450 ---- ---- ---- ---- .30 -.01 .31 12500 ---- ---- ---- ---- .28 -.01 .29 12550 ---- ---- ---- ---- .26 -.01 .27 12600 ---- ---- ---- ---- .24 -.01 .25 12650 ---- ---- ---- ---- .22 -.01 .23 12700 ---- ---- ---- ---- .20 -.01 .21 12750 ---- ---- ---- ---- .19 -.01 .20 12800 ---- ---- ---- ---- .17 -.01 .18 12850 ---- ---- ---- ---- .16 -.01 .17 12900 ---- ---- ---- ---- .15 -.01 .16 12950 ---- ---- ---- ---- .13 -.01 .14 13000 ---- ---- ---- ---- .12 -.01 .13 13050 ---- ---- ---- ---- .11 -.01 .12 13100 ---- ---- ---- ---- .11 UNCH .11 13150 ---- ---- ---- ---- .10 UNCH .10 5850 ---- ---- ---- ---- 43.36 +.03 43.33 5900 ---- ---- ---- ---- 42.86 +.02 42.84 5950 ---- ---- ---- ---- 42.36 +.02 42.34 6000 ---- ---- ---- ---- 41.87 +.03 41.84 6050 ---- ---- ---- ---- 41.37 +.02 41.35 6100 ---- ---- ---- ---- 40.88 +.03 40.85 6150 ---- ---- ---- ---- 40.38 +.02 40.36 6200 ---- ---- ---- ---- 39.88 +.02 39.86 6250 ---- ---- ---- ---- 39.39 +.03 39.36 6300 ---- ---- ---- ---- 38.88 +.02 38.86 9850 ---- ---- ---- ---- 6.87 -.04 6.91 9900 ---- ---- ---- ---- 6.58 -.04 6.62 9950 ---- ---- ---- ---- 6.30 -.04 6.34 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.66 UNCH 6.66 10050 ---- ---- ---- ---- 6.42 UNCH 6.42 10100 ---- ---- ---- ---- 6.19 UNCH 6.19 10150 ---- ---- ---- ---- 5.96 UNCH 5.96 10200 ---- ---- ---- ---- 5.74 UNCH 5.74 10250 ---- ---- ---- ---- 5.53 UNCH 5.53 10300 ---- ---- ---- ---- 5.32 UNCH 5.32 10350 ---- ---- ---- ---- 5.11 -.01 5.12 10400 ---- ---- ---- ---- 4.92 UNCH 4.92 10450 ---- ---- ---- ---- 4.73 UNCH 4.73 10500 ---- ---- ---- ---- 4.54 -.01 4.55 10550 ---- ---- ---- ---- 4.36 -.01 4.37 10600 ---- ---- ---- ---- 4.19 -.01 4.20 10650 ---- ---- ---- ---- 4.02 -.01 4.03 11150 ---- ---- ---- ---- 2.61 -.01 2.62 11200 ---- ---- ---- ---- 2.50 -.01 2.51 11250 ---- ---- ---- ---- 2.38 -.02 2.40 11300 ---- ---- ---- ---- 2.28 -.01 2.29 11350 ---- ---- ---- ---- 2.18 -.01 2.19 11400 ---- ---- ---- ---- 2.08 -.01 2.09 11450 ---- ---- ---- ---- 1.98 -.02 2.00 11500 ---- ---- ---- ---- 1.89 -.02 1.91 11550 ---- ---- ---- ---- 1.80 -.02 1.82 11600 ---- ---- ---- ---- 1.72 -.01 1.73 11650 ---- ---- ---- ---- 1.64 -.01 1.65 11700 ---- ---- ---- ---- 1.56 -.02 1.58 11750 ---- ---- ---- ---- 1.49 -.01 1.50 11800 ---- ---- ---- ---- 1.42 -.01 1.43 11850 ---- ---- ---- ---- 1.35 -.01 1.36 11900 ---- ---- ---- ---- 1.28 -.02 1.30 11950 ---- ---- ---- ---- 1.22 -.01 1.23 12000 ---- ---- ---- ---- 1.16 -.01 1.17 12050 ---- ---- ---- ---- 1.10 -.02 1.12 12100 ---- ---- ---- ---- 1.05 -.01 1.06 12150 ---- ---- ---- ---- 1.00 -.01 1.01 12200 ---- ---- ---- ---- .95 -.01 .96 12250 ---- ---- ---- ---- .90 -.01 .91 12300 ---- ---- ---- ---- .85 -.01 .86 12350 ---- ---- ---- ---- .81 -.01 .82 12400 ---- ---- ---- ---- .77 -.01 .78 12450 ---- ---- ---- ---- .73 -.01 .74 12500 ---- ---- ---- ---- .69 -.01 .70 12550 ---- ---- ---- ---- .65 -.02 .67 12600 ---- ---- ---- ---- .62 -.01 .63 12650 ---- ---- ---- ---- .59 -.01 .60 12700 ---- ---- ---- ---- .56 -.01 .57 12750 ---- ---- ---- ---- .53 -.01 .54 12800 ---- ---- ---- ---- .50 -.01 .51 12850 ---- ---- ---- ---- .47 -.01 .48 12900 ---- ---- ---- ---- .45 -.01 .46 12950 ---- ---- ---- ---- .42 -.01 .43 13000 ---- ---- ---- ---- .40 -.01 .41 13050 ---- ---- ---- ---- .38 -.01 .39 13100 ---- ---- ---- ---- .36 UNCH .36 5850 ---- ---- ---- ---- 41.88 +.08 41.80 5900 ---- ---- ---- ---- 41.39 +.08 41.31 5950 ---- ---- ---- ---- 40.90 +.09 40.81 6000 ---- ---- ---- ---- 40.40 +.08 40.32 6050 ---- ---- ---- ---- 39.91 +.08 39.83 6100 ---- ---- ---- ---- 39.41 +.08 39.33 6150 ---- ---- ---- ---- 38.92 +.08 38.84 6200 ---- ---- ---- ---- 38.43 +.08 38.35 6250 ---- ---- ---- ---- 37.93 +.08 37.85 9750 ---- ---- ---- ---- 7.95 UNCH 7.95 9800 ---- ---- ---- ---- 7.68 UNCH 7.68 9850 ---- ---- ---- ---- 7.42 +.01 7.41 9900 ---- ---- ---- ---- 7.16 UNCH 7.16 9950 ---- ---- ---- ---- 6.91 UNCH 6.91 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.69 +.04 6.65 10050 ---- ---- ---- ---- 6.48 +.04 6.44 10100 ---- ---- ---- ---- 6.27 +.03 6.24 10150 ---- ---- ---- ---- 6.07 +.03 6.04 10200 ---- ---- ---- ---- 5.88 +.03 5.85 10250 ---- ---- ---- ---- 5.69 +.03 5.66 10300 ---- ---- ---- ---- 5.51 +.03 5.48 10350 ---- ---- ---- ---- 5.33 +.03 5.30 10400 ---- ---- ---- ---- 5.15 +.03 5.12 10850 ---- ---- ---- ---- 3.77 +.01 3.76 10900 ---- ---- ---- ---- 3.64 +.01 3.63 10950 ---- ---- ---- ---- 3.51 +.01 3.50 11000 ---- ---- ---- ---- 3.39 +.01 3.38 11050 ---- ---- ---- ---- 3.27 +.01 3.26 11100 ---- ---- ---- ---- 3.15 +.01 3.14 11150 ---- ---- ---- ---- 3.04 +.01 3.03 11200 ---- ---- ---- ---- 2.93 +.01 2.92 11250 ---- ---- ---- ---- 2.82 +.01 2.81 11300 ---- ---- ---- ---- 2.72 +.01 2.71 11350 ---- ---- ---- ---- 2.62 +.01 2.61 11400 ---- ---- ---- ---- 2.52 +.01 2.51 11450 ---- ---- ---- ---- 2.43 +.01 2.42 11500 ---- ---- ---- ---- 2.34 +.01 2.33 11550 ---- ---- ---- ---- 2.25 +.01 2.24 11600 ---- ---- ---- ---- 2.16 UNCH 2.16 11650 ---- ---- ---- ---- 2.08 UNCH 2.08 11700 ---- ---- ---- ---- 2.00 UNCH 2.00 11750 ---- ---- ---- ---- 1.92 UNCH 1.92 11800 ---- ---- ---- ---- 1.85 UNCH 1.85 11850 ---- ---- ---- ---- 1.78 UNCH 1.78 11900 ---- ---- ---- ---- 1.71 UNCH 1.71 11950 ---- ---- ---- ---- 1.64 UNCH 1.64 12000 ---- ---- ---- ---- 1.58 UNCH 1.58 12050 ---- ---- ---- ---- 1.52 +.01 1.51 12100 ---- ---- ---- ---- 1.46 +.01 1.45 12150 ---- ---- ---- ---- 1.40 UNCH 1.40 12200 ---- ---- ---- ---- 1.34 UNCH 1.34 12250 ---- ---- ---- ---- 1.29 UNCH 1.29 12300 ---- ---- ---- ---- 1.24 UNCH 1.24 12350 ---- ---- ---- ---- 1.19 UNCH 1.19 12400 ---- ---- ---- ---- 1.14 UNCH 1.14 12450 ---- ---- ---- ---- 1.09 UNCH 1.09 12500 ---- ---- ---- ---- 1.05 UNCH 1.05 12550 ---- ---- ---- ---- 1.00 -.01 1.01 12600 ---- ---- ---- ---- .96 UNCH .96 12650 ---- ---- ---- ---- .92 UNCH .92 12700 ---- ---- ---- ---- .88 -.01 .89 12750 ---- ---- ---- ---- .85 UNCH .85 12800 ---- ---- ---- ---- .81 UNCH .81 12850 ---- ---- ---- ---- .78 UNCH .78 12900 ---- ---- ---- ---- .75 UNCH .75 12950 ---- ---- ---- ---- .71 -.01 .72 5800 ---- ---- ---- ---- 39.81 +.14 39.67 5850 ---- ---- ---- ---- 39.33 +.15 39.18 5900 ---- ---- ---- ---- 38.84 +.15 38.69 5950 ---- ---- ---- ---- 38.35 +.15 38.20 6000 ---- ---- ---- ---- 37.86 +.15 37.71 6050 ---- ---- ---- ---- 37.37 +.15 37.22 6100 ---- ---- ---- ---- 36.88 +.14 36.74 6150 ---- ---- ---- ---- 36.40 +.15 36.25 6200 ---- ---- ---- ---- 35.91 +.15 35.76 6250 ---- ---- ---- ---- 35.42 +.14 35.28 9550 ---- ---- ---- ---- 8.80 +.05 8.75 9600 ---- ---- ---- ---- 8.54 +.05 8.49 9650 ---- ---- ---- ---- 8.29 +.05 8.24 9700 ---- ---- ---- ---- 8.05 +.05 8.00 9750 ---- ---- ---- ---- 7.81 +.05 7.76 9800 ---- ---- ---- ---- 7.57 +.04 7.53 9850 ---- ---- ---- ---- 7.34 +.04 7.30 9900 ---- ---- ---- ---- 7.12 +.04 7.08 9950 ---- ---- ---- ---- 6.90 +.04 6.86 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 ---- ---- ---- ---- 7.35 +.04 7.31 10050 ---- ---- ---- ---- 7.16 +.04 7.12 10100 ---- ---- ---- ---- 6.98 +.04 6.94 10150 ---- ---- ---- ---- 6.80 +.04 6.76 10550 ---- ---- ---- ---- 5.49 +.03 5.46 10600 ---- ---- ---- ---- 5.35 +.04 5.31 10650 ---- ---- ---- ---- 5.20 +.03 5.17 10700 ---- ---- ---- ---- 5.06 +.03 5.03 10750 ---- ---- ---- ---- 4.93 +.04 4.89 10800 ---- ---- ---- ---- 4.79 +.03 4.76 10850 ---- ---- ---- ---- 4.66 +.03 4.63 10900 ---- ---- ---- ---- 4.53 +.03 4.50 10950 ---- ---- ---- ---- 4.41 +.03 4.38 11000 ---- ---- ---- ---- 4.29 +.03 4.26 11050 ---- ---- ---- ---- 4.17 +.03 4.14 11100 ---- ---- ---- ---- 4.05 +.02 4.03 11150 ---- ---- ---- ---- 3.94 +.03 3.91 11200 ---- ---- ---- ---- 3.83 +.03 3.80 11250 ---- ---- ---- ---- 3.72 +.02 3.70 11300 ---- ---- ---- ---- 3.61 +.02 3.59 11350 ---- ---- ---- ---- 3.51 +.02 3.49 11400 ---- ---- ---- ---- 3.41 +.02 3.39 11450 ---- ---- ---- ---- 3.31 +.01 3.30 11500 ---- ---- ---- ---- 3.22 +.02 3.20 11550 ---- ---- ---- ---- 3.13 +.02 3.11 11600 ---- ---- ---- ---- 3.04 +.02 3.02 11650 ---- ---- ---- ---- 2.95 +.02 2.93 11700 ---- ---- ---- ---- 2.86 +.01 2.85 11750 ---- ---- ---- ---- 2.78 +.01 2.77 11800 ---- ---- ---- ---- 2.70 +.02 2.68 11850 ---- ---- ---- ---- 2.62 +.01 2.61 11900 ---- ---- ---- ---- 2.54 +.01 2.53 11950 ---- ---- ---- ---- 2.47 +.01 2.46 12000 ---- ---- ---- ---- 2.40 +.02 2.38 12050 ---- ---- ---- ---- 2.33 +.02 2.31 12100 ---- ---- ---- ---- 2.26 +.01 2.25 12150 ---- ---- ---- ---- 2.19 +.01 2.18 12200 ---- ---- ---- ---- 2.12 +.01 2.11 12250 ---- ---- ---- ---- 2.06 +.01 2.05 12300 ---- ---- ---- ---- 2.00 +.01 1.99 12350 ---- ---- ---- ---- 1.94 +.01 1.93 12400 ---- ---- ---- ---- 1.88 +.01 1.87 12450 ---- ---- ---- ---- 1.83 +.01 1.82 12500 ---- ---- ---- ---- 1.77 +.01 1.76 12550 ---- ---- ---- ---- 1.72 +.01 1.71 12600 ---- ---- ---- ---- 1.66 UNCH 1.66 12650 ---- ---- ---- ---- 1.61 UNCH 1.61 12700 ---- ---- ---- ---- 1.56 UNCH 1.56 12750 ---- ---- ---- ---- 1.52 +.01 1.51 12800 ---- ---- ---- ---- 1.47 +.01 1.46 5750 ---- ---- ---- ---- 37.98 +.15 37.83 5800 ---- ---- ---- ---- 37.50 +.15 37.35 5850 ---- ---- ---- ---- 37.03 +.15 36.88 5900 ---- ---- ---- ---- 36.55 +.15 36.40 5950 ---- ---- ---- ---- 36.08 +.15 35.93 6000 ---- ---- ---- ---- 35.60 +.15 35.45 6050 ---- ---- ---- ---- 35.13 +.15 34.98 6100 ---- ---- ---- ---- 34.66 +.15 34.51 6150 ---- ---- ---- ---- 34.19 +.15 34.04 6200 ---- ---- ---- ---- 33.72 +.15 33.57 9350 ---- ---- ---- ---- 10.17 +.06 10.11 9400 ---- ---- ---- ---- 9.93 +.06 9.87 9450 ---- ---- ---- ---- 9.69 +.06 9.63 9500 ---- ---- ---- ---- 9.46 +.06 9.40 9550 ---- ---- ---- ---- 9.23 +.06 9.17 9600 ---- ---- ---- ---- 9.00 +.06 8.94 9650 ---- ---- ---- ---- 8.78 +.06 8.72 9700 ---- ---- ---- ---- 8.56 +.05 8.51 9750 ---- ---- ---- ---- 8.35 +.05 8.30 9800 ---- ---- ---- ---- 8.14 +.05 8.09 9850 ---- ---- ---- ---- 7.94 +.05 7.89 9900 ---- ---- ---- ---- 7.74 +.05 7.69 9950 ---- ---- ---- ---- 7.54 +.04 7.50 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.14 -.08 7.22 10350 ---- ---- ---- ---- 6.01 -.07 6.08 10400 ---- ---- ---- ---- 5.86 -.07 5.93 10450 ---- ---- ---- ---- 5.72 -.07 5.79 10500 ---- ---- ---- ---- 5.57 -.07 5.64 10550 ---- ---- ---- ---- 5.44 -.06 5.50 10600 ---- ---- ---- ---- 5.30 -.07 5.37 10650 ---- ---- ---- ---- 5.17 -.06 5.23 10700 ---- ---- ---- ---- 5.04 -.06 5.10 10750 ---- ---- ---- ---- 4.91 -.06 4.97 10800 ---- ---- ---- ---- 4.79 -.06 4.85 10850 ---- ---- ---- ---- 4.66 -.07 4.73 10900 ---- ---- ---- ---- 4.55 -.06 4.61 10950 ---- ---- ---- ---- 4.43 -.06 4.49 11000 ---- ---- ---- ---- 4.32 -.06 4.38 11050 ---- ---- ---- ---- 4.20 -.06 4.26 11100 ---- ---- ---- ---- 4.10 -.05 4.15 11150 ---- ---- ---- ---- 3.99 -.06 4.05 11200 ---- ---- ---- ---- 3.89 -.05 3.94 11250 ---- ---- ---- ---- 3.79 -.05 3.84 11300 ---- ---- ---- ---- 3.69 -.05 3.74 11350 ---- ---- ---- ---- 3.59 -.05 3.64 11400 ---- ---- ---- ---- 3.50 -.05 3.55 11450 ---- ---- ---- ---- 3.40 -.06 3.46 11500 ---- ---- ---- ---- 3.32 -.05 3.37 11550 ---- ---- ---- ---- 3.23 -.05 3.28 11600 ---- ---- ---- ---- 3.14 -.05 3.19 11650 ---- ---- ---- ---- 3.06 -.05 3.11 11700 ---- ---- ---- ---- 2.98 -.05 3.03 11750 ---- ---- ---- ---- 2.90 -.05 2.95 11800 ---- ---- ---- ---- 2.82 -.05 2.87 11850 ---- ---- ---- ---- 2.75 -.04 2.79 11900 ---- ---- ---- ---- 2.67 -.05 2.72 11950 ---- ---- ---- ---- 2.60 -.04 2.64 12000 ---- ---- ---- ---- 2.53 -.04 2.57 12050 ---- ---- ---- ---- 2.46 -.04 2.50 12100 ---- ---- ---- ---- 2.40 -.04 2.44 12150 ---- ---- ---- ---- 2.33 -.04 2.37 12200 ---- ---- ---- ---- 2.27 -.04 2.31 12250 ---- ---- ---- ---- 2.21 -.03 2.24 12300 ---- ---- ---- ---- 2.15 -.03 2.18 12350 ---- ---- ---- ---- 2.09 -.03 2.12 12400 ---- ---- ---- ---- 2.03 -.04 2.07 12450 ---- ---- ---- ---- 1.97 -.04 2.01 12500 ---- ---- ---- ---- 1.92 -.04 1.96 12550 ---- ---- ---- ---- 1.87 -.03 1.90 12600 ---- ---- ---- ---- 1.82 -.03 1.85 12650 ---- ---- ---- ---- 1.77 -.03 1.80 5750 ---- ---- ---- ---- 35.86 -.12 35.98 5800 ---- ---- ---- ---- 35.39 -.12 35.51 5850 ---- ---- ---- ---- 34.93 -.12 35.05 5900 ---- ---- ---- ---- 34.46 -.12 34.58 5950 ---- ---- ---- ---- 34.00 -.12 34.12 6000 ---- ---- ---- ---- 33.54 -.12 33.66 6050 ---- ---- ---- ---- 33.08 -.12 33.20 6100 ---- ---- ---- ---- 32.62 -.12 32.74 6150 ---- ---- ---- ---- 32.17 -.12 32.29 9150 ---- ---- ---- ---- 10.63 -.10 10.73 9200 ---- ---- ---- ---- 10.39 -.10 10.49 9250 ---- ---- ---- ---- 10.16 -.09 10.25 9300 ---- ---- ---- ---- 9.93 -.09 10.02 9350 ---- ---- ---- ---- 9.71 -.09 9.80 9400 ---- ---- ---- ---- 9.48 -.09 9.57 9450 ---- ---- ---- ---- 9.27 -.09 9.36 9500 ---- ---- ---- ---- 9.05 -.09 9.14 9550 ---- ---- ---- ---- 8.85 -.08 8.93 9600 ---- ---- ---- ---- 8.64 -.09 8.73 9650 ---- ---- ---- ---- 8.44 -.09 8.53 9700 ---- ---- ---- ---- 8.24 -.09 8.33 9750 ---- ---- ---- ---- 8.05 -.08 8.13 9800 ---- ---- ---- ---- 7.86 -.08 7.94 9850 ---- ---- ---- ---- 7.68 -.08 7.76 9900 ---- ---- ---- ---- 7.49 -.08 7.57 9950 ---- ---- ---- ---- 7.31 -.08 7.39 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.31 -.26 6.57 10200 ---- ---- ---- ---- 6.17 -.25 6.42 10250 ---- ---- ---- ---- 6.02 -.25 6.27 10300 ---- ---- ---- ---- 5.88 -.25 6.13 10350 ---- ---- ---- ---- 5.74 -.24 5.98 10400 ---- ---- ---- ---- 5.60 -.24 5.84 10450 ---- ---- ---- ---- 5.47 -.24 5.71 10500 ---- ---- ---- ---- 5.34 -.23 5.57 10550 ---- ---- ---- ---- 5.21 -.23 5.44 10600 ---- ---- ---- ---- 5.08 -.23 5.31 10650 ---- ---- ---- ---- 4.96 -.22 5.18 10700 ---- ---- ---- ---- 4.84 -.22 5.06 10750 ---- ---- ---- ---- 4.72 -.22 4.94 10800 ---- ---- ---- ---- 4.61 -.21 4.82 10850 ---- ---- ---- ---- 4.50 -.20 4.70 10900 ---- ---- ---- ---- 4.39 -.20 4.59 10950 ---- ---- ---- ---- 4.28 -.20 4.48 11000 ---- ---- ---- ---- 4.18 -.19 4.37 11050 ---- ---- ---- ---- 4.07 -.20 4.27 11100 ---- ---- ---- ---- 3.97 -.19 4.16 11150 ---- ---- ---- ---- 3.87 -.19 4.06 11200 ---- ---- ---- ---- 3.78 -.18 3.96 11250 ---- ---- ---- ---- 3.68 -.18 3.86 11300 ---- ---- ---- ---- 3.59 -.18 3.77 11350 ---- ---- ---- ---- 3.50 -.18 3.68 11400 ---- ---- ---- ---- 3.42 -.17 3.59 11450 ---- ---- ---- ---- 3.33 -.17 3.50 11500 ---- ---- ---- ---- 3.25 -.16 3.41 11550 ---- ---- ---- ---- 3.16 -.17 3.33 11600 ---- ---- ---- ---- 3.09 -.15 3.24 11650 ---- ---- ---- ---- 3.01 -.15 3.16 11700 ---- ---- ---- ---- 2.93 -.15 3.08 11750 ---- ---- ---- ---- 2.86 -.15 3.01 11800 ---- ---- ---- ---- 2.78 -.15 2.93 11850 ---- ---- ---- ---- 2.71 -.15 2.86 11900 ---- ---- ---- ---- 2.64 -.14 2.78 11950 ---- ---- ---- ---- 2.58 -.13 2.71 12000 ---- ---- ---- ---- 2.51 -.14 2.65 12050 ---- ---- ---- ---- 2.45 -.13 2.58 12100 ---- ---- ---- ---- 2.38 -.13 2.51 12150 ---- ---- ---- ---- 2.32 -.13 2.45 12200 ---- ---- ---- ---- 2.26 -.13 2.39 12250 ---- ---- ---- ---- 2.20 -.13 2.33 12300 ---- ---- ---- ---- 2.15 -.12 2.27 12350 ---- ---- ---- ---- 2.09 -.12 2.21 12400 ---- ---- ---- ---- 2.04 -.11 2.15 12450 ---- ---- ---- ---- 1.99 -.11 2.10 12500 ---- ---- ---- ---- 1.93 -.11 2.04 5700 ---- ---- ---- ---- 34.32 -.57 34.89 5750 ---- ---- ---- ---- 33.87 -.56 34.43 5800 ---- ---- ---- ---- 33.41 -.56 33.97 5850 ---- ---- ---- ---- 32.96 -.56 33.52 5900 ---- ---- ---- ---- 32.50 -.56 33.06 5950 ---- ---- ---- ---- 32.05 -.56 32.61 6000 ---- ---- ---- ---- 31.61 -.55 32.16 6050 ---- ---- ---- ---- 31.16 -.55 31.71 6100 ---- ---- ---- ---- 30.72 -.55 31.27 6150 ---- ---- ---- ---- 30.27 -.56 30.83 9000 ---- ---- ---- ---- 10.66 -.36 11.02 9050 ---- ---- ---- ---- 10.43 -.36 10.79 9100 ---- ---- ---- ---- 10.20 -.35 10.55 9150 ---- ---- ---- ---- 9.98 -.35 10.33 9200 ---- ---- ---- ---- 9.76 -.34 10.10 9250 ---- ---- ---- ---- 9.55 -.34 9.89 9300 ---- ---- ---- ---- 9.34 -.33 9.67 9350 ---- ---- ---- ---- 9.13 -.33 9.46 9400 ---- ---- ---- ---- 8.93 -.32 9.25 9450 ---- ---- ---- ---- 8.73 -.32 9.05 9500 ---- ---- ---- ---- 8.53 -.32 8.85 9550 ---- ---- ---- ---- 8.34 -.31 8.65 9600 ---- ---- ---- ---- 8.16 -.30 8.46 9650 ---- ---- ---- ---- 7.97 -.30 8.27 9700 ---- ---- ---- ---- 7.79 -.30 8.09 9750 ---- ---- ---- ---- 7.61 -.30 7.91 9800 ---- ---- ---- ---- 7.44 -.29 7.73 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.17 +.01 7.16 10150 ---- ---- ---- ---- 7.02 +.01 7.01 10200 ---- ---- ---- ---- 6.86 +.01 6.85 10250 ---- ---- ---- ---- 6.71 +.01 6.70 10300 ---- ---- ---- ---- 6.57 +.01 6.56 10350 ---- ---- ---- ---- 6.42 +.01 6.41 10400 ---- ---- ---- ---- 6.28 +.01 6.27 10450 ---- ---- ---- ---- 6.14 +.01 6.13 10500 ---- ---- ---- ---- 6.01 +.01 6.00 10550 ---- ---- ---- ---- 5.87 +.01 5.86 10600 ---- ---- ---- ---- 5.74 +.01 5.73 10650 ---- ---- ---- ---- 5.61 +.01 5.60 10700 ---- ---- ---- ---- 5.49 +.01 5.48 10750 ---- ---- ---- ---- 5.36 UNCH 5.36 10800 ---- ---- ---- ---- 5.24 UNCH 5.24 10850 ---- ---- ---- ---- 5.12 UNCH 5.12 10900 ---- ---- ---- ---- 5.01 +.01 5.00 10950 ---- ---- ---- ---- 4.89 UNCH 4.89 11000 ---- ---- ---- ---- 4.78 UNCH 4.78 11050 ---- ---- ---- ---- 4.67 UNCH 4.67 11100 ---- ---- ---- ---- 4.57 +.01 4.56 11150 ---- ---- ---- ---- 4.46 UNCH 4.46 11200 ---- ---- ---- ---- 4.36 +.01 4.35 11250 ---- ---- ---- ---- 4.26 +.01 4.25 11300 ---- ---- ---- ---- 4.16 UNCH 4.16 11350 ---- ---- ---- ---- 4.06 UNCH 4.06 11400 ---- ---- ---- ---- 3.97 UNCH 3.97 11450 ---- ---- ---- ---- 3.88 +.01 3.87 11500 ---- ---- ---- ---- 3.79 +.01 3.78 11550 ---- ---- ---- ---- 3.70 +.01 3.69 11600 ---- ---- ---- ---- 3.61 UNCH 3.61 11650 ---- ---- ---- ---- 3.53 UNCH 3.53 11700 ---- ---- ---- ---- 3.45 +.01 3.44 11750 ---- ---- ---- ---- 3.37 +.01 3.36 11800 ---- ---- ---- ---- 3.29 UNCH 3.29 11850 ---- ---- ---- ---- 3.21 UNCH 3.21 11900 ---- ---- ---- ---- 3.14 +.01 3.13 11950 ---- ---- ---- ---- 3.06 UNCH 3.06 12000 ---- ---- ---- ---- 2.99 UNCH 2.99 12050 ---- ---- ---- ---- 2.92 UNCH 2.92 12100 ---- ---- ---- ---- 2.85 UNCH 2.85 12150 ---- ---- ---- ---- 2.79 UNCH 2.79 12200 ---- ---- ---- ---- 2.72 UNCH 2.72 12250 ---- ---- ---- ---- 2.66 UNCH 2.66 12300 ---- ---- ---- ---- 2.59 UNCH 2.59 12350 ---- ---- ---- ---- 2.53 UNCH 2.53 12400 ---- ---- ---- ---- 2.47 UNCH 2.47 12450 ---- ---- ---- ---- 2.41 UNCH 2.41 9000 ---- ---- ---- ---- 11.42 +.02 11.40 9050 ---- ---- ---- ---- 11.19 +.02 11.17 9100 ---- ---- ---- ---- 10.96 +.02 10.94 9150 ---- ---- ---- ---- 10.74 +.02 10.72 9200 ---- ---- ---- ---- 10.52 +.02 10.50 9250 ---- ---- ---- ---- 10.30 +.02 10.28 9300 ---- ---- ---- ---- 10.09 +.02 10.07 9350 ---- ---- ---- ---- 9.89 +.02 9.87 9400 ---- ---- ---- ---- 9.68 +.02 9.66 9450 ---- ---- ---- ---- 9.48 +.02 9.46 9500 ---- ---- ---- ---- 9.29 +.02 9.27 9550 ---- ---- ---- ---- 9.09 +.02 9.07 9600 ---- ---- ---- ---- 8.90 +.02 8.88 9650 ---- ---- ---- ---- 8.71 +.01 8.70 9700 ---- ---- ---- ---- 8.53 +.02 8.51 9750 ---- ---- ---- ---- 8.35 +.02 8.33 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.24 -.41 7.65 10050 ---- ---- ---- ---- 7.09 -.41 7.50 10100 ---- ---- ---- ---- 6.94 -.40 7.34 10150 ---- ---- ---- ---- 6.79 -.40 7.19 10200 ---- ---- ---- ---- 6.65 -.40 7.05 10250 ---- ---- ---- ---- 6.51 -.39 6.90 10300 ---- ---- ---- ---- 6.37 -.39 6.76 10350 ---- ---- ---- ---- 6.24 -.38 6.62 10400 ---- ---- ---- ---- 6.11 -.37 6.48 10450 ---- ---- ---- ---- 5.98 -.36 6.34 10500 ---- ---- ---- ---- 5.85 -.36 6.21 10550 ---- ---- ---- ---- 5.73 -.35 6.08 10600 ---- ---- ---- ---- 5.60 -.35 5.95 10650 ---- ---- ---- ---- 5.48 -.35 5.83 10700 ---- ---- ---- ---- 5.37 -.34 5.71 10750 ---- ---- ---- ---- 5.25 -.33 5.58 10800 ---- ---- ---- ---- 5.14 -.33 5.47 10850 ---- ---- ---- ---- 5.03 -.32 5.35 10900 ---- ---- ---- ---- 4.92 -.32 5.24 10950 ---- ---- ---- ---- 4.81 -.31 5.12 11000 ---- ---- ---- ---- 4.71 -.31 5.02 11050 ---- ---- ---- ---- 4.60 -.31 4.91 11100 ---- ---- ---- ---- 4.50 -.30 4.80 11150 ---- ---- ---- ---- 4.40 -.30 4.70 11200 ---- ---- ---- ---- 4.31 -.29 4.60 11250 ---- ---- ---- ---- 4.21 -.29 4.50 11300 ---- ---- ---- ---- 4.12 -.28 4.40 11350 ---- ---- ---- ---- 4.03 -.28 4.31 11400 ---- ---- ---- ---- 3.94 -.27 4.21 11450 ---- ---- ---- ---- 3.85 -.27 4.12 11500 ---- ---- ---- ---- 3.77 -.26 4.03 11550 ---- ---- ---- ---- 3.68 -.26 3.94 11600 ---- ---- ---- ---- 3.60 -.26 3.86 11650 ---- ---- ---- ---- 3.52 -.25 3.77 11700 ---- ---- ---- ---- 3.45 -.24 3.69 11750 ---- ---- ---- ---- 3.37 -.24 3.61 11800 ---- ---- ---- ---- 3.30 -.24 3.54 11850 ---- ---- ---- ---- 3.22 -.24 3.46 11900 ---- ---- ---- ---- 3.15 -.23 3.38 11950 ---- ---- ---- ---- 3.08 -.23 3.31 12000 ---- ---- ---- ---- 3.02 -.22 3.24 12050 ---- ---- ---- ---- 2.95 -.22 3.17 12100 ---- ---- ---- ---- 2.88 -.22 3.10 12150 ---- ---- ---- ---- 2.82 -.21 3.03 12200 ---- ---- ---- ---- 2.76 -.20 2.96 12250 ---- ---- ---- ---- 2.70 -.20 2.90 12300 ---- ---- ---- ---- 2.64 -.20 2.84 12350 ---- ---- ---- ---- 2.58 -.19 2.77 8900 ---- ---- ---- ---- 11.31 -.56 11.87 8950 ---- ---- ---- ---- 11.09 -.55 11.64 9000 ---- ---- ---- ---- 10.87 -.55 11.42 9050 ---- ---- ---- ---- 10.66 -.54 11.20 9100 ---- ---- ---- ---- 10.45 -.53 10.98 9150 ---- ---- ---- ---- 10.24 -.53 10.77 9200 ---- ---- ---- ---- 10.04 -.52 10.56 9250 ---- ---- ---- ---- 9.84 -.51 10.35 9300 ---- ---- ---- ---- 9.65 -.50 10.15 9350 ---- ---- ---- ---- 9.46 -.49 9.95 9400 ---- ---- ---- ---- 9.27 -.49 9.76 9450 ---- ---- ---- ---- 9.08 -.49 9.57 9500 ---- ---- ---- ---- 8.90 -.48 9.38 9550 ---- ---- ---- ---- 8.72 -.47 9.19 9600 ---- ---- ---- ---- 8.54 -.47 9.01 9650 ---- ---- ---- ---- 8.37 -.46 8.83 9950 ---- ---- ---- ---- 7.39 -.42 7.81 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- .00 -.01 .01 11500 ---- ---- ---- ---- .00 -.01 .01 11550 ---- ---- ---- ---- .00 -.01 .01 11600 ---- ---- ---- ---- .00 -.01 .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 ---- ---- ---- ---- .00 -.01 .01 5950 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 -1.07 1.08 10050 ---- ---- ---- ---- .01 -1.22 1.23 10100 ---- ---- ---- ---- .01 -1.39 1.40 10150 ---- ---- ---- ---- .01 -1.57 1.58 10200 ---- ---- ---- ---- .01 -1.77 1.78 10250 ---- ---- ---- ---- .01 -1.99 2.00 10300 ---- ---- ---- ---- .01 -2.21 2.22 10350 ---- ---- ---- ---- .01 -2.46 2.47 10400 ---- ---- ---- ---- .01 -2.72 2.73 10450 ---- ---- ---- ---- .01 -3.00 3.01 10500 ---- ---- ---- ---- .05 -3.25 3.30 10550 ---- ---- ---- ---- .42 -3.18 3.60 10600 ---- ---- ---- ---- .81 -3.11 3.92 10650 ---- ---- ---- ---- 1.21 -3.05 4.26 10700 ---- ---- ---- ---- 1.61 -3.00 4.61 10750 ---- ---- ---- ---- 2.03 -2.94 4.97 10800 ---- ---- ---- ---- 2.46 -2.88 5.34 10850 ---- ---- ---- ---- 2.89 -2.84 5.73 11500 ---- ---- ---- ---- 9.00 -2.47 11.47 11550 ---- ---- ---- ---- 9.49 -2.46 11.95 11600 ---- ---- ---- ---- 9.98 -2.45 12.43 11650 ---- ---- ---- ---- 10.47 -2.44 12.91 11700 ---- ---- ---- ---- 10.97 -2.43 13.40 11750 ---- ---- ---- ---- 11.46 -2.43 13.89 11800 ---- ---- ---- ---- 11.96 -2.42 14.38 11850 ---- ---- ---- ---- 12.45 -2.42 14.87 11900 ---- ---- ---- ---- 12.95 -2.41 15.36 11950 ---- ---- ---- ---- 13.45 -2.40 15.85 12000 ---- ---- ---- ---- 13.94 -2.40 16.34 12050 ---- ---- ---- ---- 14.44 -2.40 16.84 12100 ---- ---- ---- ---- 14.94 -2.39 17.33 12150 ---- ---- ---- ---- 15.44 -2.39 17.83 12200 ---- ---- ---- ---- 15.94 -2.38 18.32 12250 ---- ---- ---- ---- 16.43 -2.39 18.82 12300 ---- ---- ---- ---- 16.93 -2.39 19.32 12350 ---- ---- ---- ---- 17.43 -2.39 19.82 12400 ---- ---- ---- ---- 17.93 -2.39 20.32 12450 ---- ---- ---- ---- 18.43 -2.38 20.81 12500 ---- ---- ---- ---- 18.92 -2.39 21.31 12550 ---- ---- ---- ---- 19.42 -2.39 21.81 12600 ---- ---- ---- ---- 19.92 -2.39 22.31 12650 ---- ---- ---- ---- 20.42 -2.39 22.81 12700 ---- ---- ---- ---- 20.92 -2.38 23.30 12750 ---- ---- ---- ---- 21.41 -2.39 23.80 12800 ---- ---- ---- ---- 21.91 -2.39 24.30 12850 ---- ---- ---- ---- 22.41 -2.39 24.80 12900 ---- ---- ---- ---- 22.91 -2.39 25.30 12950 ---- ---- ---- ---- 23.41 -2.38 25.79 13000 ---- ---- ---- ---- 23.90 -2.39 26.29 13050 ---- ---- ---- ---- 24.40 -2.39 26.79 13100 ---- ---- ---- ---- 24.90 -2.39 27.29 13150 ---- ---- ---- ---- 25.40 -2.39 27.79 13200 ---- ---- ---- ---- 25.90 -2.38 28.28 13250 ---- ---- ---- ---- 26.39 -2.39 28.78 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 ---- ---- ---- ---- .01 -.93 .94 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.84 -.06 3.90 10050 ---- ---- ---- ---- 4.07 -.06 4.13 10100 ---- ---- ---- ---- 4.30 -.07 4.37 10150 ---- ---- ---- ---- 4.55 -.07 4.62 10200 ---- ---- ---- ---- 4.80 -.07 4.87 10250 ---- ---- ---- ---- 5.06 -.07 5.13 10300 ---- ---- ---- ---- 5.33 -.07 5.40 10350 ---- ---- ---- ---- 5.61 -.07 5.68 10400 ---- ---- ---- ---- 5.89 -.07 5.96 10450 ---- ---- ---- ---- 6.18 -.07 6.25 10500 ---- ---- ---- ---- 6.48 -.07 6.55 10550 ---- ---- ---- ---- 6.79 -.07 6.86 10600 ---- ---- ---- ---- 7.11 -.07 7.18 10650 ---- ---- ---- ---- 7.43 -.07 7.50 10700 ---- ---- ---- ---- 7.76 -.06 7.82 10750 ---- ---- ---- ---- 8.09 -.07 8.16 11250 ---- ---- ---- ---- 11.79 -.06 11.85 11300 ---- ---- ---- ---- 12.19 -.06 12.25 11350 ---- ---- ---- ---- 12.60 -.06 12.66 11400 ---- ---- ---- ---- 13.01 -.06 13.07 11450 ---- ---- ---- ---- 13.42 -.06 13.48 11500 ---- ---- ---- ---- 13.84 -.06 13.90 11550 ---- ---- ---- ---- 14.27 -.05 14.32 11600 ---- ---- ---- ---- 14.69 -.06 14.75 11650 ---- ---- ---- ---- 15.12 -.06 15.18 11700 ---- ---- ---- ---- 15.56 -.05 15.61 11750 ---- ---- ---- ---- 16.00 -.05 16.05 11800 ---- ---- ---- ---- 16.44 -.05 16.49 11850 ---- ---- ---- ---- 16.88 -.05 16.93 11900 ---- ---- ---- ---- 17.33 -.05 17.38 11950 ---- ---- ---- ---- 17.78 -.05 17.83 12000 ---- ---- ---- ---- 18.23 -.05 18.28 12050 ---- ---- ---- ---- 18.69 -.04 18.73 12100 ---- ---- ---- ---- 19.15 -.04 19.19 12150 ---- ---- ---- ---- 19.61 -.04 19.65 12200 ---- ---- ---- ---- 20.07 -.04 20.11 12250 ---- ---- ---- ---- 20.54 -.04 20.58 12300 ---- ---- ---- ---- 21.00 -.04 21.04 12350 ---- ---- ---- ---- 21.47 -.04 21.51 12400 ---- ---- ---- ---- 21.94 -.04 21.98 12450 ---- ---- ---- ---- 22.42 -.03 22.45 12500 ---- ---- ---- ---- 22.89 -.03 22.92 12550 ---- ---- ---- ---- 23.37 -.03 23.40 12600 ---- ---- ---- ---- 23.84 -.03 23.87 12650 ---- ---- ---- ---- 24.32 -.03 24.35 12700 ---- ---- ---- ---- 24.80 -.03 24.83 12750 ---- ---- ---- ---- 25.28 -.03 25.31 12800 ---- ---- ---- ---- 25.76 -.03 25.79 12850 ---- ---- ---- ---- 26.25 -.02 26.27 12900 ---- ---- ---- ---- 26.73 -.03 26.76 12950 ---- ---- ---- ---- 27.21 -.03 27.24 13000 ---- ---- ---- ---- 27.70 -.03 27.73 13050 ---- ---- ---- ---- 28.18 -.03 28.21 13100 ---- ---- ---- ---- 28.67 -.03 28.70 13150 ---- ---- ---- ---- 29.16 -.02 29.18 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 ---- ---- ---- ---- 3.20 -.06 3.26 9900 ---- ---- ---- ---- 3.40 -.07 3.47 9950 ---- ---- ---- ---- 3.62 -.06 3.68 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.77 -.08 5.85 10050 ---- ---- ---- ---- 6.03 -.08 6.11 10100 ---- ---- ---- ---- 6.29 -.08 6.37 10150 ---- ---- ---- ---- 6.55 -.09 6.64 10200 ---- ---- ---- ---- 6.83 -.08 6.91 10250 ---- ---- ---- ---- 7.11 -.08 7.19 10300 ---- ---- ---- ---- 7.39 -.09 7.48 10350 ---- ---- ---- ---- 7.68 -.09 7.77 10400 ---- ---- ---- ---- 7.98 -.08 8.06 10450 ---- ---- ---- ---- 8.28 -.09 8.37 10500 ---- ---- ---- ---- 8.59 -.09 8.68 10550 ---- ---- ---- ---- 8.90 -.09 8.99 10600 ---- ---- ---- ---- 9.22 -.09 9.31 10650 ---- ---- ---- ---- 9.55 -.09 9.64 11150 ---- ---- ---- ---- 13.08 -.09 13.17 11200 ---- ---- ---- ---- 13.46 -.09 13.55 11250 ---- ---- ---- ---- 13.84 -.09 13.93 11300 ---- ---- ---- ---- 14.23 -.09 14.32 11350 ---- ---- ---- ---- 14.62 -.09 14.71 11400 ---- ---- ---- ---- 15.01 -.10 15.11 11450 ---- ---- ---- ---- 15.41 -.10 15.51 11500 ---- ---- ---- ---- 15.82 -.09 15.91 11550 ---- ---- ---- ---- 16.22 -.09 16.31 11600 ---- ---- ---- ---- 16.63 -.09 16.72 11650 ---- ---- ---- ---- 17.04 -.10 17.14 11700 ---- ---- ---- ---- 17.46 -.09 17.55 11750 ---- ---- ---- ---- 17.88 -.09 17.97 11800 ---- ---- ---- ---- 18.30 -.10 18.40 11850 ---- ---- ---- ---- 18.73 -.09 18.82 11900 ---- ---- ---- ---- 19.16 -.09 19.25 11950 ---- ---- ---- ---- 19.59 -.09 19.68 12000 ---- ---- ---- ---- 20.02 -.09 20.11 12050 ---- ---- ---- ---- 20.46 -.09 20.55 12100 ---- ---- ---- ---- 20.90 -.09 20.99 12150 ---- ---- ---- ---- 21.34 -.09 21.43 12200 ---- ---- ---- ---- 21.78 -.09 21.87 12250 ---- ---- ---- ---- 22.23 -.09 22.32 12300 ---- ---- ---- ---- 22.68 -.09 22.77 12350 ---- ---- ---- ---- 23.13 -.09 23.22 12400 ---- ---- ---- ---- 23.58 -.09 23.67 12450 ---- ---- ---- ---- 24.03 -.09 24.12 12500 ---- ---- ---- ---- 24.49 -.09 24.58 12550 ---- ---- ---- ---- 24.95 -.09 25.04 12600 ---- ---- ---- ---- 25.41 -.09 25.50 12650 ---- ---- ---- ---- 25.87 -.09 25.96 12700 ---- ---- ---- ---- 26.33 -.09 26.42 12750 ---- ---- ---- ---- 26.80 -.08 26.88 12800 ---- ---- ---- ---- 27.26 -.09 27.35 12850 ---- ---- ---- ---- 27.73 -.09 27.82 12900 ---- ---- ---- ---- 28.20 -.08 28.28 12950 ---- ---- ---- ---- 28.67 -.08 28.75 13000 ---- ---- ---- ---- 29.14 -.08 29.22 13050 ---- ---- ---- ---- 29.61 -.09 29.70 13100 ---- ---- ---- ---- 30.08 -.09 30.17 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 ---- ---- ---- ---- 4.60 -.07 4.67 9800 ---- ---- ---- ---- 4.82 -.07 4.89 9850 ---- ---- ---- ---- 5.05 -.07 5.12 9900 ---- ---- ---- ---- 5.28 -.08 5.36 9950 ---- ---- ---- ---- 5.52 -.08 5.60 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.18 -.11 8.29 10050 ---- ---- ---- ---- 8.46 -.11 8.57 10100 ---- ---- ---- ---- 8.75 -.11 8.86 10150 ---- ---- ---- ---- 9.04 -.12 9.16 10200 ---- ---- ---- ---- 9.34 -.12 9.46 10250 ---- ---- ---- ---- 9.64 -.12 9.76 10300 ---- ---- ---- ---- 9.95 -.12 10.07 10350 ---- ---- ---- ---- 10.26 -.12 10.38 10400 ---- ---- ---- ---- 10.58 -.12 10.70 10850 ---- ---- ---- ---- 13.63 -.13 13.76 10900 ---- ---- ---- ---- 13.99 -.13 14.12 10950 ---- ---- ---- ---- 14.35 -.13 14.48 11000 ---- ---- ---- ---- 14.72 -.13 14.85 11050 ---- ---- ---- ---- 15.09 -.13 15.22 11100 ---- ---- ---- ---- 15.46 -.14 15.60 11150 ---- ---- ---- ---- 15.84 -.14 15.98 11200 ---- ---- ---- ---- 16.22 -.14 16.36 11250 ---- ---- ---- ---- 16.61 -.13 16.74 11300 ---- ---- ---- ---- 17.00 -.13 17.13 11350 ---- ---- ---- ---- 17.39 -.14 17.53 11400 ---- ---- ---- ---- 17.78 -.14 17.92 11450 ---- ---- ---- ---- 18.18 -.14 18.32 11500 ---- ---- ---- ---- 18.58 -.14 18.72 11550 ---- ---- ---- ---- 18.98 -.14 19.12 11600 ---- ---- ---- ---- 19.39 -.14 19.53 11650 ---- ---- ---- ---- 19.80 -.14 19.94 11700 ---- ---- ---- ---- 20.21 -.14 20.35 11750 ---- ---- ---- ---- 20.63 -.14 20.77 11800 ---- ---- ---- ---- 21.04 -.15 21.19 11850 ---- ---- ---- ---- 21.46 -.15 21.61 11900 ---- ---- ---- ---- 21.89 -.14 22.03 11950 ---- ---- ---- ---- 22.31 -.15 22.46 12000 ---- ---- ---- ---- 22.74 -.14 22.88 12050 ---- ---- ---- ---- 23.17 -.14 23.31 12100 ---- ---- ---- ---- 23.60 -.15 23.75 12150 ---- ---- ---- ---- 24.03 -.15 24.18 12200 ---- ---- ---- ---- 24.47 -.15 24.62 12250 ---- ---- ---- ---- 24.91 -.14 25.05 12300 ---- ---- ---- ---- 25.35 -.14 25.49 12350 ---- ---- ---- ---- 25.79 -.15 25.94 12400 ---- ---- ---- ---- 26.23 -.15 26.38 12450 ---- ---- ---- ---- 26.68 -.15 26.83 12500 ---- ---- ---- ---- 27.13 -.14 27.27 12550 ---- ---- ---- ---- 27.57 -.15 27.72 12600 ---- ---- ---- ---- 28.02 -.15 28.17 12650 ---- ---- ---- ---- 28.48 -.14 28.62 12700 ---- ---- ---- ---- 28.93 -.15 29.08 12750 ---- ---- ---- ---- 29.38 -.15 29.53 12800 ---- ---- ---- ---- 29.84 -.15 29.99 12850 ---- ---- ---- ---- 30.30 -.15 30.45 12900 ---- ---- ---- ---- 30.76 -.14 30.90 12950 ---- ---- ---- ---- 31.22 -.15 31.37 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .04 UNCH .04 9550 ---- ---- ---- ---- 5.87 -.09 5.96 9600 ---- ---- ---- ---- 6.11 -.09 6.20 9650 ---- ---- ---- ---- 6.35 -.09 6.44 9700 ---- ---- ---- ---- 6.59 -.10 6.69 9750 ---- ---- ---- ---- 6.84 -.11 6.95 9800 ---- ---- ---- ---- 7.10 -.10 7.20 9850 ---- ---- ---- ---- 7.36 -.11 7.47 9900 ---- ---- ---- ---- 7.63 -.11 7.74 9950 ---- ---- ---- ---- 7.90 -.11 8.01 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.90 -.11 11.01 10050 ---- ---- ---- ---- 11.20 -.11 11.31 10100 ---- ---- ---- ---- 11.51 -.11 11.62 10150 ---- ---- ---- ---- 11.81 -.12 11.93 10550 ---- ---- ---- ---- 14.41 -.12 14.53 10600 ---- ---- ---- ---- 14.75 -.12 14.87 10650 ---- ---- ---- ---- 15.09 -.13 15.22 10700 ---- ---- ---- ---- 15.44 -.12 15.56 10750 ---- ---- ---- ---- 15.79 -.12 15.91 10800 ---- ---- ---- ---- 16.14 -.13 16.27 10850 ---- ---- ---- ---- 16.50 -.13 16.63 10900 ---- ---- ---- ---- 16.86 -.13 16.99 10950 ---- ---- ---- ---- 17.22 -.13 17.35 11000 ---- ---- ---- ---- 17.59 -.13 17.72 11050 ---- ---- ---- ---- 17.95 -.14 18.09 11100 ---- ---- ---- ---- 18.33 -.13 18.46 11150 ---- ---- ---- ---- 18.70 -.13 18.83 11200 ---- ---- ---- ---- 19.08 -.13 19.21 11250 ---- ---- ---- ---- 19.46 -.13 19.59 11300 ---- ---- ---- ---- 19.84 -.14 19.98 11350 ---- ---- ---- ---- 20.23 -.13 20.36 11400 ---- ---- ---- ---- 20.61 -.14 20.75 11450 ---- ---- ---- ---- 21.00 -.14 21.14 11500 ---- ---- ---- ---- 21.40 -.13 21.53 11550 ---- ---- ---- ---- 21.79 -.14 21.93 11600 ---- ---- ---- ---- 22.19 -.14 22.33 11650 ---- ---- ---- ---- 22.59 -.14 22.73 11700 ---- ---- ---- ---- 22.99 -.14 23.13 11750 ---- ---- ---- ---- 23.40 -.14 23.54 11800 ---- ---- ---- ---- 23.80 -.14 23.94 11850 ---- ---- ---- ---- 24.21 -.14 24.35 11900 ---- ---- ---- ---- 24.62 -.15 24.77 11950 ---- ---- ---- ---- 25.03 -.15 25.18 12000 ---- ---- ---- ---- 25.45 -.14 25.59 12050 ---- ---- ---- ---- 25.87 -.14 26.01 12100 ---- ---- ---- ---- 26.28 -.15 26.43 12150 ---- ---- ---- ---- 26.71 -.14 26.85 12200 ---- ---- ---- ---- 27.13 -.14 27.27 12250 ---- ---- ---- ---- 27.55 -.15 27.70 12300 ---- ---- ---- ---- 27.98 -.15 28.13 12350 ---- ---- ---- ---- 28.41 -.14 28.55 12400 ---- ---- ---- ---- 28.84 -.14 28.98 12450 ---- ---- ---- ---- 29.27 -.14 29.41 12500 ---- ---- ---- ---- 29.70 -.15 29.85 12550 ---- ---- ---- ---- 30.13 -.15 30.28 12600 ---- ---- ---- ---- 30.57 -.15 30.72 12650 ---- ---- ---- ---- 31.01 -.15 31.16 12700 ---- ---- ---- ---- 31.44 -.15 31.59 12750 ---- ---- ---- ---- 31.88 -.15 32.03 12800 ---- ---- ---- ---- 32.32 -.16 32.48 5750 ---- ---- ---- ---- .09 UNCH .09 5800 ---- ---- ---- ---- .10 UNCH .10 5850 ---- ---- ---- ---- .11 UNCH .11 5900 ---- ---- ---- ---- .12 UNCH .12 5950 ---- ---- ---- ---- .13 -.01 .14 6000 ---- ---- ---- ---- .15 UNCH .15 6050 ---- ---- ---- ---- .16 -.01 .17 6100 ---- ---- ---- ---- .18 UNCH .18 6150 ---- ---- ---- ---- .20 UNCH .20 6200 ---- ---- ---- ---- .21 -.01 .22 9350 ---- ---- ---- ---- 7.39 -.09 7.48 9400 ---- ---- ---- ---- 7.63 -.09 7.72 9450 ---- ---- ---- ---- 7.88 -.09 7.97 9500 ---- ---- ---- ---- 8.13 -.10 8.23 9550 ---- ---- ---- ---- 8.39 -.09 8.48 9600 ---- ---- ---- ---- 8.65 -.10 8.75 9650 ---- ---- ---- ---- 8.92 -.10 9.02 9700 ---- ---- ---- ---- 9.19 -.10 9.29 9750 ---- ---- ---- ---- 9.46 -.11 9.57 9800 ---- ---- ---- ---- 9.74 -.11 9.85 9850 ---- ---- ---- ---- 10.03 -.10 10.13 9900 ---- ---- ---- ---- 10.31 -.11 10.42 9950 ---- ---- ---- ---- 10.61 -.10 10.71 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.75 +.03 12.72 10350 ---- ---- ---- ---- 15.02 +.04 14.98 10400 ---- ---- ---- ---- 15.36 +.04 15.32 10450 ---- ---- ---- ---- 15.70 +.04 15.66 10500 ---- ---- ---- ---- 16.05 +.05 16.00 10550 ---- ---- ---- ---- 16.39 +.05 16.34 10600 ---- ---- ---- ---- 16.74 +.05 16.69 10650 ---- ---- ---- ---- 17.09 +.04 17.05 10700 ---- ---- ---- ---- 17.45 +.05 17.40 10750 ---- ---- ---- ---- 17.81 +.05 17.76 10800 ---- ---- ---- ---- 18.17 +.05 18.12 10850 ---- ---- ---- ---- 18.53 +.05 18.48 10900 ---- ---- ---- ---- 18.90 +.05 18.85 10950 ---- ---- ---- ---- 19.27 +.05 19.22 11000 ---- ---- ---- ---- 19.64 +.05 19.59 11050 ---- ---- ---- ---- 20.02 +.06 19.96 11100 ---- ---- ---- ---- 20.39 +.05 20.34 11150 ---- ---- ---- ---- 20.77 +.05 20.72 11200 ---- ---- ---- ---- 21.16 +.06 21.10 11250 ---- ---- ---- ---- 21.54 +.06 21.48 11300 ---- ---- ---- ---- 21.93 +.06 21.87 11350 ---- ---- ---- ---- 22.32 +.06 22.26 11400 ---- ---- ---- ---- 22.71 +.06 22.65 11450 ---- ---- ---- ---- 23.10 +.06 23.04 11500 ---- ---- ---- ---- 23.50 +.07 23.43 11550 ---- ---- ---- ---- 23.90 +.07 23.83 11600 ---- ---- ---- ---- 24.30 +.07 24.23 11650 ---- ---- ---- ---- 24.70 +.07 24.63 11700 ---- ---- ---- ---- 25.10 +.06 25.04 11750 ---- ---- ---- ---- 25.51 +.07 25.44 11800 ---- ---- ---- ---- 25.92 +.07 25.85 11850 ---- ---- ---- ---- 26.33 +.07 26.26 11900 ---- ---- ---- ---- 26.74 +.07 26.67 11950 ---- ---- ---- ---- 27.15 +.07 27.08 12000 ---- ---- ---- ---- 27.57 +.07 27.50 12050 ---- ---- ---- ---- 27.99 +.07 27.92 12100 ---- ---- ---- ---- 28.41 +.08 28.33 12150 ---- ---- ---- ---- 28.83 +.08 28.75 12200 ---- ---- ---- ---- 29.25 +.07 29.18 12250 ---- ---- ---- ---- 29.67 +.07 29.60 12300 ---- ---- ---- ---- 30.10 +.08 30.02 12350 ---- ---- ---- ---- 30.53 +.08 30.45 12400 ---- ---- ---- ---- 30.95 +.07 30.88 12450 ---- ---- ---- ---- 31.38 +.07 31.31 12500 ---- ---- ---- ---- 31.82 +.08 31.74 12550 ---- ---- ---- ---- 32.25 +.08 32.17 12600 ---- ---- ---- ---- 32.68 +.08 32.60 12650 ---- ---- ---- ---- 33.12 +.08 33.04 5750 ---- ---- ---- ---- .19 -.01 .20 5800 ---- ---- ---- ---- .21 UNCH .21 5850 ---- ---- ---- ---- .23 UNCH .23 5900 ---- ---- ---- ---- .25 -.01 .26 5950 ---- ---- ---- ---- .28 UNCH .28 6000 ---- ---- ---- ---- .30 UNCH .30 6050 ---- ---- ---- ---- .33 UNCH .33 6100 ---- ---- ---- ---- .36 UNCH .36 6150 ---- ---- ---- ---- .39 UNCH .39 9150 ---- ---- ---- ---- 7.99 +.02 7.97 9200 ---- ---- ---- ---- 8.24 +.02 8.22 9250 ---- ---- ---- ---- 8.49 +.02 8.47 9300 ---- ---- ---- ---- 8.75 +.03 8.72 9350 ---- ---- ---- ---- 9.01 +.03 8.98 9400 ---- ---- ---- ---- 9.27 +.03 9.24 9450 ---- ---- ---- ---- 9.54 +.03 9.51 9500 ---- ---- ---- ---- 9.81 +.03 9.78 9550 ---- ---- ---- ---- 10.09 +.03 10.06 9600 ---- ---- ---- ---- 10.37 +.03 10.34 9650 ---- ---- ---- ---- 10.66 +.04 10.62 9700 ---- ---- ---- ---- 10.94 +.03 10.91 9750 ---- ---- ---- ---- 11.24 +.04 11.20 9800 ---- ---- ---- ---- 11.53 +.03 11.50 9850 ---- ---- ---- ---- 11.83 +.03 11.80 9900 ---- ---- ---- ---- 12.14 +.04 12.10 9950 ---- ---- ---- ---- 12.44 +.03 12.41 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.35 +.31 15.04 10200 ---- ---- ---- ---- 15.69 +.32 15.37 10250 ---- ---- ---- ---- 16.03 +.32 15.71 10300 ---- ---- ---- ---- 16.37 +.32 16.05 10350 ---- ---- ---- ---- 16.71 +.32 16.39 10400 ---- ---- ---- ---- 17.06 +.33 16.73 10450 ---- ---- ---- ---- 17.41 +.33 17.08 10500 ---- ---- ---- ---- 17.76 +.33 17.43 10550 ---- ---- ---- ---- 18.12 +.34 17.78 10600 ---- ---- ---- ---- 18.48 +.35 18.13 10650 ---- ---- ---- ---- 18.84 +.35 18.49 10700 ---- ---- ---- ---- 19.20 +.35 18.85 10750 ---- ---- ---- ---- 19.57 +.36 19.21 10800 ---- ---- ---- ---- 19.94 +.36 19.58 10850 ---- ---- ---- ---- 20.31 +.36 19.95 10900 ---- ---- ---- ---- 20.68 +.36 20.32 10950 ---- ---- ---- ---- 21.06 +.37 20.69 11000 ---- ---- ---- ---- 21.44 +.37 21.07 11050 ---- ---- ---- ---- 21.82 +.38 21.44 11100 ---- ---- ---- ---- 22.20 +.38 21.82 11150 ---- ---- ---- ---- 22.59 +.38 22.21 11200 ---- ---- ---- ---- 22.98 +.39 22.59 11250 ---- ---- ---- ---- 23.37 +.39 22.98 11300 ---- ---- ---- ---- 23.76 +.39 23.37 11350 ---- ---- ---- ---- 24.15 +.39 23.76 11400 ---- ---- ---- ---- 24.55 +.40 24.15 11450 ---- ---- ---- ---- 24.95 +.40 24.55 11500 ---- ---- ---- ---- 25.35 +.41 24.94 11550 ---- ---- ---- ---- 25.75 +.41 25.34 11600 ---- ---- ---- ---- 26.15 +.41 25.74 11650 ---- ---- ---- ---- 26.56 +.41 26.15 11700 ---- ---- ---- ---- 26.97 +.42 26.55 11750 ---- ---- ---- ---- 27.38 +.42 26.96 11800 ---- ---- ---- ---- 27.79 +.42 27.37 11850 ---- ---- ---- ---- 28.20 +.42 27.78 11900 ---- ---- ---- ---- 28.62 +.43 28.19 11950 ---- ---- ---- ---- 29.03 +.43 28.60 12000 ---- ---- ---- ---- 29.45 +.43 29.02 12050 ---- ---- ---- ---- 29.87 +.43 29.44 12100 ---- ---- ---- ---- 30.29 +.44 29.85 12150 ---- ---- ---- ---- 30.71 +.44 30.27 12200 ---- ---- ---- ---- 31.14 +.44 30.70 12250 ---- ---- ---- ---- 31.56 +.44 31.12 12300 ---- ---- ---- ---- 31.99 +.45 31.54 12350 ---- ---- ---- ---- 32.42 +.45 31.97 12400 ---- ---- ---- ---- 32.85 +.45 32.40 12450 ---- ---- ---- ---- 33.28 +.45 32.83 12500 ---- ---- ---- ---- 33.71 +.45 33.26 5700 ---- ---- ---- ---- .30 +.01 .29 5750 ---- ---- ---- ---- .33 +.02 .31 5800 ---- ---- ---- ---- .36 +.02 .34 5850 ---- ---- ---- ---- .39 +.02 .37 5900 ---- ---- ---- ---- .42 +.02 .40 5950 ---- ---- ---- ---- .45 +.02 .43 6000 ---- ---- ---- ---- .49 +.02 .47 6050 ---- ---- ---- ---- .52 +.02 .50 6100 ---- ---- ---- ---- .56 +.02 .54 6150 ---- ---- ---- ---- .61 +.03 .58 9000 ---- ---- ---- ---- 8.57 +.21 8.36 9050 ---- ---- ---- ---- 8.82 +.21 8.61 9100 ---- ---- ---- ---- 9.08 +.22 8.86 9150 ---- ---- ---- ---- 9.34 +.22 9.12 9200 ---- ---- ---- ---- 9.61 +.23 9.38 9250 ---- ---- ---- ---- 9.88 +.24 9.64 9300 ---- ---- ---- ---- 10.15 +.24 9.91 9350 ---- ---- ---- ---- 10.43 +.24 10.19 9400 ---- ---- ---- ---- 10.71 +.25 10.46 9450 ---- ---- ---- ---- 10.99 +.25 10.74 9500 ---- ---- ---- ---- 11.28 +.25 11.03 9550 ---- ---- ---- ---- 11.58 +.26 11.32 9600 ---- ---- ---- ---- 11.87 +.26 11.61 9650 ---- ---- ---- ---- 12.17 +.27 11.90 9700 ---- ---- ---- ---- 12.47 +.27 12.20 9750 ---- ---- ---- ---- 12.78 +.28 12.50 9800 ---- ---- ---- ---- 13.09 +.28 12.81 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.41 -.07 15.48 10150 ---- ---- ---- ---- 15.74 -.07 15.81 10200 ---- ---- ---- ---- 16.07 -.07 16.14 10250 ---- ---- ---- ---- 16.40 -.07 16.47 10300 ---- ---- ---- ---- 16.73 -.07 16.80 10350 ---- ---- ---- ---- 17.07 -.07 17.14 10400 ---- ---- ---- ---- 17.41 -.07 17.48 10450 ---- ---- ---- ---- 17.75 -.07 17.82 10500 ---- ---- ---- ---- 18.10 -.07 18.17 10550 ---- ---- ---- ---- 18.45 -.07 18.52 10600 ---- ---- ---- ---- 18.80 -.07 18.87 10650 ---- ---- ---- ---- 19.15 -.07 19.22 10700 ---- ---- ---- ---- 19.51 -.07 19.58 10750 ---- ---- ---- ---- 19.87 -.07 19.94 10800 ---- ---- ---- ---- 20.23 -.07 20.30 10850 ---- ---- ---- ---- 20.59 -.07 20.66 10900 ---- ---- ---- ---- 20.96 -.07 21.03 10950 ---- ---- ---- ---- 21.32 -.08 21.40 11000 ---- ---- ---- ---- 21.69 -.08 21.77 11050 ---- ---- ---- ---- 22.07 -.07 22.14 11100 ---- ---- ---- ---- 22.44 -.08 22.52 11150 ---- ---- ---- ---- 22.82 -.07 22.89 11200 ---- ---- ---- ---- 23.20 -.07 23.27 11250 ---- ---- ---- ---- 23.58 -.08 23.66 11300 ---- ---- ---- ---- 23.96 -.08 24.04 11350 ---- ---- ---- ---- 24.35 -.08 24.43 11400 ---- ---- ---- ---- 24.74 -.07 24.81 11450 ---- ---- ---- ---- 25.12 -.08 25.20 11500 ---- ---- ---- ---- 25.52 -.08 25.60 11550 ---- ---- ---- ---- 25.91 -.08 25.99 11600 ---- ---- ---- ---- 26.30 -.08 26.38 11650 ---- ---- ---- ---- 26.70 -.08 26.78 11700 ---- ---- ---- ---- 27.10 -.08 27.18 11750 ---- ---- ---- ---- 27.51 -.08 27.59 11800 ---- ---- ---- ---- 27.91 -.08 27.99 11850 ---- ---- ---- ---- 28.31 -.08 28.39 11900 ---- ---- ---- ---- 28.72 -.08 28.80 11950 ---- ---- ---- ---- 29.13 -.08 29.21 12000 ---- ---- ---- ---- 29.54 -.08 29.62 12050 ---- ---- ---- ---- 29.95 -.08 30.03 12100 ---- ---- ---- ---- 30.36 -.09 30.45 12150 ---- ---- ---- ---- 30.78 -.08 30.86 12200 ---- ---- ---- ---- 31.20 -.08 31.28 12250 ---- ---- ---- ---- 31.61 -.09 31.70 12300 ---- ---- ---- ---- 32.03 -.09 32.12 12350 ---- ---- ---- ---- 32.45 -.09 32.54 12400 ---- ---- ---- ---- 32.88 -.08 32.96 12450 ---- ---- ---- ---- 33.30 -.08 33.38 9000 ---- ---- ---- ---- 9.06 -.05 9.11 9050 ---- ---- ---- ---- 9.31 -.05 9.36 9100 ---- ---- ---- ---- 9.57 -.05 9.62 9150 ---- ---- ---- ---- 9.82 -.06 9.88 9200 ---- ---- ---- ---- 10.09 -.05 10.14 9250 ---- ---- ---- ---- 10.35 -.06 10.41 9300 ---- ---- ---- ---- 10.62 -.06 10.68 9350 ---- ---- ---- ---- 10.90 -.06 10.96 9400 ---- ---- ---- ---- 11.18 -.06 11.24 9450 ---- ---- ---- ---- 11.46 -.06 11.52 9500 ---- ---- ---- ---- 11.74 -.06 11.80 9550 ---- ---- ---- ---- 12.03 -.06 12.09 9600 ---- ---- ---- ---- 12.32 -.06 12.38 9650 ---- ---- ---- ---- 12.62 -.06 12.68 9700 ---- ---- ---- ---- 12.91 -.07 12.98 9750 ---- ---- ---- ---- 13.22 -.06 13.28 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.38 +.49 15.89 10050 ---- ---- ---- ---- 16.71 +.49 16.22 10100 ---- ---- ---- ---- 17.04 +.49 16.55 10150 ---- ---- ---- ---- 17.37 +.49 16.88 10200 ---- ---- ---- ---- 17.71 +.50 17.21 10250 ---- ---- ---- ---- 18.05 +.51 17.54 10300 ---- ---- ---- ---- 18.40 +.52 17.88 10350 ---- ---- ---- ---- 18.74 +.52 18.22 10400 ---- ---- ---- ---- 19.09 +.53 18.56 10450 ---- ---- ---- ---- 19.44 +.53 18.91 10500 ---- ---- ---- ---- 19.79 +.53 19.26 10550 ---- ---- ---- ---- 20.15 +.54 19.61 10600 ---- ---- ---- ---- 20.51 +.55 19.96 10650 ---- ---- ---- ---- 20.87 +.56 20.31 10700 ---- ---- ---- ---- 21.23 +.56 20.67 10750 ---- ---- ---- ---- 21.59 +.56 21.03 10800 ---- ---- ---- ---- 21.96 +.57 21.39 10850 ---- ---- ---- ---- 22.33 +.57 21.76 10900 ---- ---- ---- ---- 22.70 +.58 22.12 10950 ---- ---- ---- ---- 23.07 +.58 22.49 11000 ---- ---- ---- ---- 23.45 +.59 22.86 11050 ---- ---- ---- ---- 23.83 +.60 23.23 11100 ---- ---- ---- ---- 24.21 +.60 23.61 11150 ---- ---- ---- ---- 24.59 +.60 23.99 11200 ---- ---- ---- ---- 24.97 +.60 24.37 11250 ---- ---- ---- ---- 25.36 +.61 24.75 11300 ---- ---- ---- ---- 25.74 +.61 25.13 11350 ---- ---- ---- ---- 26.13 +.62 25.51 11400 ---- ---- ---- ---- 26.52 +.62 25.90 11450 ---- ---- ---- ---- 26.92 +.63 26.29 11500 ---- ---- ---- ---- 27.31 +.63 26.68 11550 ---- ---- ---- ---- 27.71 +.64 27.07 11600 ---- ---- ---- ---- 28.11 +.64 27.47 11650 ---- ---- ---- ---- 28.51 +.65 27.86 11700 ---- ---- ---- ---- 28.91 +.65 28.26 11750 ---- ---- ---- ---- 29.32 +.66 28.66 11800 ---- ---- ---- ---- 29.72 +.65 29.07 11850 ---- ---- ---- ---- 30.13 +.66 29.47 11900 ---- ---- ---- ---- 30.54 +.67 29.87 11950 ---- ---- ---- ---- 30.95 +.67 30.28 12000 ---- ---- ---- ---- 31.36 +.67 30.69 12050 ---- ---- ---- ---- 31.77 +.67 31.10 12100 ---- ---- ---- ---- 32.19 +.68 31.51 12150 ---- ---- ---- ---- 32.61 +.69 31.92 12200 ---- ---- ---- ---- 33.02 +.68 32.34 12250 ---- ---- ---- ---- 33.44 +.69 32.75 12300 ---- ---- ---- ---- 33.86 +.69 33.17 12350 ---- ---- ---- ---- 34.28 +.69 33.59 8900 ---- ---- ---- ---- 9.89 +.35 9.54 8950 ---- ---- ---- ---- 10.15 +.35 9.80 9000 ---- ---- ---- ---- 10.41 +.36 10.05 9050 ---- ---- ---- ---- 10.68 +.37 10.31 9100 ---- ---- ---- ---- 10.95 +.37 10.58 9150 ---- ---- ---- ---- 11.22 +.38 10.84 9200 ---- ---- ---- ---- 11.50 +.38 11.12 9250 ---- ---- ---- ---- 11.78 +.39 11.39 9300 ---- ---- ---- ---- 12.07 +.40 11.67 9350 ---- ---- ---- ---- 12.36 +.41 11.95 9400 ---- ---- ---- ---- 12.65 +.41 12.24 9450 ---- ---- ---- ---- 12.94 +.42 12.52 9500 ---- ---- ---- ---- 13.24 +.43 12.81 9550 ---- ---- ---- ---- 13.54 +.43 13.11 9600 ---- ---- ---- ---- 13.84 +.43 13.41 9650 ---- ---- ---- ---- 14.15 +.44 13.71 9950 ---- ---- ---- ---- 16.05 +.48 15.57 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 02 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.75B 20.00 ---- ---- 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 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 18.50A 20.00 ---- ---- 1980 ---- ---- ---- 16.50A 20.00 ---- ---- 1985 ---- ---- ---- 12.25A 20.00 ---- ---- 1990 ---- ---- ---- 7.25A 20.00 ---- ---- 1995 5.00 19.75B 3.75A 18.25A 20.00 ---- 10 ---- 2000 3.00 19.75B 1.75A 12.75A 20.00 ---- 45 ---- 2005 2.00 19.75B 2.00 19.75B 20.00 ---- 10 ---- 2010 ---- ---- ---- .50A 20.00 ---- ---- 2020 7.50 19.75B 7.50 19.75B 20.00 ---- 40 ---- 2030 1.75 1.75 1.75 .25A .00 ---- 3 ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 ECG MAY 23 02 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .25A .00 ---- ---- 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 9.75 12.75B .25A .25A .00 ---- 22 ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 1.75 1.75 .25A .25A .00 ---- 30 ---- 2010 1.25 1.25 .25A 3.00B .00 ---- 10 ---- 2020 ---- ---- ---- 19.75B .00 ---- ---- 2030 ---- ---- ---- 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 62 ECH MAY 23 02 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 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 385 ---- ---- ---- 19.75B 20.00 ---- ---- 389 8.00 8.00 .25A 7.00B .00 ---- 2 ---- 390 3.75 3.75 .25A .25A .00 ---- 1 ---- 391 ---- ---- ---- .25A .00 ---- ---- 392 ---- ---- ---- .25A .00 ---- ---- 393 12.75 14.00B .25A 14.00B .00 ---- 1 ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 396 ---- ---- ---- 7.75B .00 ---- ---- 397 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECH MAY 23 02 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 389 ---- ---- ---- 1.50A 20.00 ---- ---- 390 ---- ---- ---- 2.00A 20.00 ---- ---- 391 ---- ---- ---- 3.00A 20.00 ---- ---- 392 ---- ---- ---- 4.25A 20.00 ---- ---- 393 ---- ---- ---- 6.00A 20.00 ---- ---- 394 ---- ---- ---- 8.00A 20.00 ---- ---- 395 ---- ---- ---- 10.25A 20.00 ---- ---- 396 ---- ---- ---- 12.25A 20.00 ---- ---- 397 ---- ---- ---- 14.25A 20.00 ---- ---- 400 ---- ---- ---- 18.00A 20.00 ---- ---- 405 ---- ---- ---- 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 02 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 5.75A 20.00 ---- ---- 2490 5.75 19.75B 2.75A 19.75B 20.00 ---- 6 ---- 2500 4.25 19.75B 1.50A 19.75B 20.00 ---- 2 ---- 2505 ---- ---- ---- 1.25A 20.00 ---- ---- 2510 ---- ---- ---- 1.00A 20.00 ---- ---- 2515 4.00 19.75B .75A 12.25A 20.00 ---- 10 ---- 2520 17.50 19.75 17.50 19.75 20.00 ---- 16 ---- 2525 ---- ---- ---- .50A 20.00 ---- ---- 2530 ---- ---- ---- .50A 20.00 ---- ---- 2535 ---- ---- ---- .50A 20.00 ---- ---- 2540 ---- ---- ---- .25A 20.00 ---- ---- 2545 4.50 16.50B 2.25 .75A 20.00 ---- 7 ---- 2550 1.50 1.50 .50 .25A 20.00 ---- 46 ---- 2560 .25 .25 .25 .25 20.00 ---- 356 ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 ECI MAY 23 02 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2500 7.00 7.00 .25A .25A .00 ---- 1 ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .75A .00 ---- ---- 2540 ---- ---- ---- 1.50A .00 ---- ---- 2545 ---- ---- ---- 3.50A .00 ---- ---- 2550 ---- ---- ---- 6.75A .00 ---- ---- 2560 ---- ---- ---- 14.50A .00 ---- ---- 2575 ---- ---- ---- 19.25A 20.00 ---- ---- 2600 ---- ---- ---- 20.00A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***