FINAL PRE-CLEARING PRICES AS OF 05/03/23 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 ---- ---- ---- ---- 1975.0 +14.3 1960.7 JUN23 ---- ---- ---- ---- 1970.5 +14.3 1956.2 JLY23 ---- ---- ---- ---- 1966.0 +14.3 1951.7 AUG23 ---- ---- ---- ---- 1966.4 +14.3 1952.1 OCT23 ---- ---- ---- ---- 1962.3 +14.3 1948.0 DEC23 ---- ---- ---- ---- 1958.2 +14.3 1943.9 FEB24 ---- ---- ---- ---- 1956.1 +14.3 1941.8 APR24 ---- ---- ---- ---- 1951.1 +14.3 1936.8 JUN24 ---- ---- ---- ---- 1946.1 +14.3 1931.8 AUG24 ---- ---- ---- ---- 1942.0 +14.3 1927.7 OCT24 ---- ---- ---- ---- 1937.9 +14.3 1923.6 DEC24 ---- ---- ---- ---- 1934.1 +14.3 1919.8 FEB25 ---- ---- ---- ---- 1932.0 +14.3 1917.7 JUN25 ---- ---- ---- ---- 1922.1 +14.3 1907.8 DEC25 ---- ---- ---- ---- 1910.1 +14.3 1895.8 JUN26 ---- ---- ---- ---- 1898.1 +14.3 1883.8 DEC26 ---- ---- ---- ---- 1890.1 +14.3 1875.8 JUN27 ---- ---- ---- ---- 1880.1 +14.3 1865.8 DEC27 ---- ---- ---- ---- 1870.1 +14.3 1855.8 JUN28 ---- ---- ---- ---- 1860.1 +14.3 1845.8 DEC28 ---- ---- ---- ---- 1850.1 +14.3 1835.8 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 242.40 +.26 242.14 1370 JUN23 ---- 215.00B ---- 215.00B 215.00 +5.00 210.00 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 7046 ALA Alumina FOB Australia (Platts) Futures MAY23 ---- ---- ---- ---- 358.41 -1.04 359.45 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 440 ALI PHYSICAL ALUMINUM FUTURES MAY23 2355.00 2355.00 2355.00 2359.25B 2330.75 -52.00 16 2382.75 18 240 JUN23 2352.00 2352.00 2316.00A 2320.50B 2317.25 -49.75 134 2367.00 82 634 JLY23 2366.25 2366.25 2326.00 2330.00 2329.00 -43.75 3075 2372.75 3979 1530 AUG23 2372.50 2372.50 2333.00 2335.00A 2335.50 -43.75 2634 2379.25 3583 899 SEP23 2370.00 2370.00 2342.50A 2343.00A 2343.50 -43.75 189 2387.25 191 259 OCT23 2352.25 2353.75 2352.00 2352.00 2352.00 -44.00 14 2396.00 46 13 NOV23 ---- ---- ---- ---- 2373.50 -46.50 2420.00 DEC23 ---- ---- ---- 2387.25A 2389.00 -48.75 17 2437.75 8 10 JAN24 ---- ---- ---- ---- 2398.75 -48.75 2447.50 FEB24 ---- ---- ---- ---- 2408.75 -49.00 2457.75 MAR24 ---- ---- ---- ---- 2419.25 -49.00 2468.25 APR24 ---- ---- ---- ---- 2426.50 -49.25 2475.75 MAY24 ---- ---- ---- ---- 2433.00 -49.25 2482.25 JUN24 ---- ---- ---- ---- 2437.75 -49.50 2487.25 JLY24 ---- ---- ---- ---- 2448.25 -49.50 2497.75 AUG24 ---- ---- ---- ---- 2457.25 -49.50 2506.75 SEP24 ---- ---- ---- ---- 2466.50 -49.75 2516.25 OCT24 ---- ---- ---- ---- 2473.25 -49.75 2523.00 NOV24 ---- ---- ---- ---- 2484.25 -50.00 2534.25 DEC24 ---- ---- ---- ---- 2467.50 -50.00 2517.50 9 JAN25 ---- ---- ---- ---- 2473.50 -50.00 2523.50 FEB25 ---- ---- ---- ---- 2479.50 -50.25 2529.75 MAR25 ---- ---- ---- ---- 2485.25 -50.25 2535.50 APR25 ---- ---- ---- ---- 2493.25 -50.25 2543.50 MAY25 ---- ---- ---- ---- 2501.25 -50.25 2551.50 JUN25 ---- ---- ---- ---- 2508.25 -50.50 2558.75 JLY25 ---- ---- ---- ---- 2516.25 -50.50 2566.75 AUG25 ---- ---- ---- ---- 2523.50 -50.50 2574.00 SEP25 ---- ---- ---- ---- 2530.00 -50.50 2580.50 OCT25 ---- ---- ---- ---- 2537.25 -50.75 2588.00 NOV25 ---- ---- ---- ---- 2543.00 -50.75 2593.75 DEC25 ---- ---- ---- ---- 2550.25 -50.75 2601.00 JAN26 ---- ---- ---- ---- 2558.25 -50.75 2609.00 FEB26 ---- ---- ---- ---- 2566.25 -50.75 2617.00 MAR26 ---- ---- ---- ---- 2574.25 -50.75 2625.00 APR26 ---- ---- ---- ---- 2583.25 -50.75 2634.00 MAY26 ---- ---- ---- ---- 2591.25 -50.75 2642.00 JUN26 ---- ---- ---- ---- 2599.25 -50.75 2650.00 JLY26 ---- ---- ---- ---- 2607.25 -50.75 2658.00 AUG26 ---- ---- ---- ---- 2614.25 -50.75 2665.00 SEP26 ---- ---- ---- ---- 2622.25 -50.75 2673.00 OCT26 ---- ---- ---- ---- 2629.25 -50.75 2680.00 NOV26 ---- ---- ---- ---- 2637.25 -50.75 2688.00 DEC26 ---- ---- ---- ---- 2645.25 -50.75 2696.00 JAN27 ---- ---- ---- ---- 2655.25 -50.75 2706.00 FEB27 ---- ---- ---- ---- 2665.25 -50.75 2716.00 MAR27 ---- ---- ---- ---- 2675.25 -50.75 2726.00 APR27 ---- ---- ---- ---- 2686.25 -50.75 2737.00 MAY27 ---- ---- ---- ---- 2696.25 -50.75 2747.00 JUN27 ---- ---- ---- ---- 2706.25 -50.75 2757.00 JLY27 ---- ---- ---- ---- 2714.25 -50.75 2765.00 AUG27 ---- ---- ---- ---- 2728.25 -50.75 2779.00 SEP27 ---- ---- ---- ---- 2731.25 -50.75 2782.00 OCT27 ---- ---- ---- ---- 2738.25 -50.75 2789.00 NOV27 ---- ---- ---- ---- 2746.25 -50.75 2797.00 DEC27 ---- ---- ---- ---- 2754.25 -50.75 2805.00 JAN28 ---- ---- ---- ---- 2764.25 -50.75 2815.00 FEB28 ---- ---- ---- ---- 2774.25 -50.75 2825.00 MAR28 ---- ---- ---- ---- 2784.25 -50.75 2835.00 APR28 ---- ---- ---- ---- 2795.25 -50.75 2846.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6079 7907 3594 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25007 +.00007 .25000 25 3092 JUN23 ---- ---- ---- ---- .24500 UNCH .24500 25 2835 JLY23 .23950 .23950 .23950 .23950 .24250 UNCH 15 .24250 3 2174 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 3 2177 SEP23 ---- ---- ---- ---- .24250 UNCH .24250 3 2123 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 3 2158 NOV23 ---- ---- ---- ---- .24250 UNCH .24250 3 1990 DEC23 ---- ---- ---- ---- .24250 UNCH .24250 3 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 15 68 24679 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 540.00 540.00 540.00 540.00 540.00 UNCH 25 540.00 22 835 JUN23 ---- ---- ---- ---- 510.00 UNCH 510.00 631 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 3 763 SEP23 ---- ---- ---- ---- 450.00 UNCH 450.00 3 674 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 658 NOV23 ---- ---- 430.00A 430.00A 435.00 -5.00 440.00 704 DEC23 ---- ---- 435.00A 435.00A 435.00 -5.00 440.00 573 JAN24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 FEB24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 MAR24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 APR24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 MAY24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 JUN24 ---- ---- ---- ---- 450.00 -5.00 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 31 5895 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 15.21 -.24 15.45 700 JUN23 ---- ---- ---- ---- 15.15 UNCH 15.15 834 JLY23 ---- ---- ---- ---- 14.75 -.05 14.80 58 1145 AUG23 ---- ---- ---- ---- 14.78 -.02 14.80 67 987 SEP23 ---- ---- ---- ---- 14.77 -.03 14.80 67 1042 OCT23 ---- ---- ---- ---- 14.90 -.05 14.95 10 1001 NOV23 ---- ---- ---- ---- 14.90 -.05 14.95 10 990 DEC23 ---- ---- ---- ---- 15.00 +.05 14.95 10 947 JAN24 ---- ---- ---- ---- 15.19 -.29 15.48 967 FEB24 ---- ---- ---- ---- 15.19 -.29 15.48 1003 MAR24 ---- ---- ---- ---- 15.19 -.29 15.48 981 APR24 ---- ---- ---- ---- 15.48 -.17 15.65 859 MAY24 ---- ---- ---- ---- 15.50 -.15 15.65 861 JUN24 ---- ---- ---- ---- 15.50 -.15 15.65 768 JLY24 ---- ---- ---- ---- 15.55 -.28 15.83 660 AUG24 ---- ---- ---- ---- 15.83 UNCH 15.83 647 SEP24 ---- ---- ---- ---- 15.83 UNCH 15.83 607 OCT24 ---- ---- ---- ---- 16.00 -.05 16.05 20 924 NOV24 ---- ---- ---- ---- 16.00 -.05 16.05 20 924 DEC24 ---- ---- ---- ---- 16.00 -.05 16.05 20 888 JAN25 ---- ---- ---- ---- 16.48 UNCH 16.48 363 FEB25 ---- ---- ---- ---- 16.48 UNCH 16.48 363 MAR25 ---- ---- ---- ---- 16.48 UNCH 16.48 287 APR25 ---- ---- ---- ---- 16.88 UNCH 16.88 202 MAY25 ---- ---- ---- ---- 16.88 UNCH 16.88 202 JUN25 ---- ---- ---- ---- 16.88 UNCH 16.88 145 JLY25 ---- ---- ---- ---- 17.38 UNCH 17.38 170 AUG25 ---- ---- ---- ---- 17.38 UNCH 17.38 170 SEP25 ---- ---- ---- ---- 17.38 UNCH 17.38 125 OCT25 ---- ---- ---- ---- 17.88 -.12 18.00 20 40 NOV25 ---- ---- ---- ---- 17.88 -.12 18.00 20 40 DEC25 ---- ---- ---- ---- 17.88 -.12 18.00 20 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 19882 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 327.63 +.30 327.33 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 14975 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 ---- ---- ---- ---- 779.00 -1.00 780.00 21 799 JUN23 705.00 710.00 705.00 710.00 710.00 UNCH 5 710.00 3 1097 JLY23 690.00 690.00 685.00 685.00 685.00 +10.00 6 675.00 28 741 AUG23 ---- ---- ---- 665.00B 670.00 +10.00 1 660.00 78 789 SEP23 ---- ---- ---- ---- 665.00 +5.00 660.00 34 687 OCT23 ---- ---- ---- ---- 655.00 +5.00 650.00 34 275 NOV23 ---- ---- ---- ---- 661.00 +5.00 656.00 34 1109 DEC23 ---- ---- ---- ---- 655.00 +5.00 650.00 25 275 JAN24 ---- ---- ---- ---- 670.00 +5.00 665.00 85 FEB24 ---- ---- ---- ---- 675.00 +5.00 670.00 85 MAR24 ---- ---- ---- ---- 675.00 +5.00 670.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 257 6027 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAY23 ---- ---- 398.00A 398.00A 398.00 -2.00 400.00 4 JUN23 ---- ---- ---- ---- 395.00 UNCH 395.00 9 6 JLY23 ---- ---- ---- ---- 395.00 UNCH 395.00 3 6 AUG23 ---- ---- ---- ---- 395.00 UNCH 395.00 3 8 SEP23 ---- ---- ---- ---- 395.00 UNCH 395.00 2 OCT23 ---- ---- 392.00A 392.00A 395.00 -5.00 400.00 1 NOV23 ---- ---- ---- 380.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 390.00 -5.00 395.00 2 JAN24 ---- ---- ---- ---- 390.00 -5.00 395.00 1 FEB24 ---- ---- ---- ---- 390.00 -5.00 395.00 1 MAR24 ---- ---- ---- ---- 390.00 -5.00 395.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 34 GC Gold Futures MAY23 2017.1 2035.1 2015.2 2041.4B 2028.6 +14.3 1349 2014.3 1896 1960 JUN23 2026.4 2050.0 2016.0 2048.8 2037.0 +13.7 224802 2023.3 245637 378608 JLY23 2034.7 2058.2 2034.7 2059.6B 2046.9 +13.7 267 2033.2 236 624 AUG23 2045.0 2069.0 2035.4 2067.9 2056.2 +13.7 14426 2042.5 13368 67738 OCT23 2063.5 2086.4B 2058.4A 2087.9B 2075.1 +13.7 674 2061.4 702 10476 DEC23 2081.6 2105.5 2075.2 2105.2B 2093.5 +13.9 3038 2079.6 2685 27849 FEB24 2100.2 2119.7 2090.3 2123.0B 2110.8 +14.1 150 2096.7 81 4026 APR24 ---- 2123.0B ---- 2138.8B 2127.1 +14.1 15 2113.0 18 1284 JUN24 2130.0 2130.0 2128.8 2153.3B 2142.2 +14.1 5 2128.1 8 679 AUG24 2150.1 2150.1 2150.1 2166.0B 2156.3 +14.0 3 2142.3 2 61 OCT24 2160.5 2160.5 2160.5 2171.0B 2168.7 +14.0 1 2154.7 33 DEC24 2172.0 2172.0 2168.0 2165.7A 2182.0 +14.0 3 2168.0 14 452 FEB25 ---- ---- ---- ---- 2197.9 +14.0 2183.9 JUN25 ---- ---- ---- 2220.1B 2218.6 +14.0 2204.6 4 DEC25 ---- ---- ---- ---- 2244.8 +14.0 2230.8 8 JUN26 ---- ---- ---- ---- 2259.3 +14.0 2245.3 DEC26 ---- ---- ---- ---- 2283.6 +14.0 2269.6 2 JUN27 ---- ---- ---- ---- 2298.1 +14.0 2284.1 DEC27 ---- ---- ---- ---- 2320.4 +14.0 2306.4 JUN28 ---- ---- ---- ---- 2332.0 +14.0 2318.0 DEC28 ---- ---- ---- ---- 2351.3 +14.0 2337.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244733 264647 493804 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2024.2 +22.8 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 .3B .0 .3B .0 UNCH 1302 .0 AUG23 .0 .1B .0 .1B .0 UNCH 127 .0 DEC23 .1 .1 .1 .1 .0 UNCH 86 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1515 GSP MAY 23 LONDON SPOT GOLD 05 ---- ---- ---- ---- 2028.01 +13.71 2014.30 09 ---- ---- ---- ---- 2028.00 +13.70 2014.30 10 ---- ---- ---- ---- 2028.00 +13.70 2014.30 11 ---- ---- ---- ---- 2028.01 +13.73 2014.28 12 ---- ---- ---- ---- 2028.01 +13.73 2014.28 15 ---- ---- ---- ---- 2028.01 +13.73 2014.28 16 ---- ---- ---- ---- 2028.01 +13.73 2014.28 17 ---- ---- ---- ---- 2028.01 +13.73 2014.28 18 ---- ---- ---- ---- 2028.01 +13.73 2014.28 19 ---- ---- ---- ---- 2028.01 ---- ---- 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 3.8300 3.8450 3.8215 3.8320A 3.8315 -.0165 360 3.8480 820 3182 JUN23 3.8495 3.8640 3.8260 3.8445B 3.8400 -.0175 252 3.8575 382 3113 JLY23 3.8685 3.8720 3.8300 3.8485 3.8450 -.0175 51019 3.8625 57601 121051 AUG23 3.8505 3.8600 3.8505 3.8510A 3.8500 -.0175 170 3.8675 13 784 SEP23 3.8740 3.8795 3.8400A 3.8570 3.8535 -.0175 7697 3.8710 7075 28795 OCT23 3.8605 3.8605 3.8600 3.8575A 3.8590 -.0180 5 3.8770 77 489 NOV23 3.8625 3.8715 3.8625 3.8615A 3.8615 -.0185 7 3.8800 54 455 DEC23 3.8785 3.8865B 3.8520 3.8665B 3.8630 -.0175 5362 3.8805 4330 26704 JAN24 3.8770 3.8770 3.8645 3.8795B 3.8675 -.0170 23 3.8845 16 253 FEB24 ---- ---- 3.8775A 3.8610A 3.8695 -.0170 3.8865 14 454 MAR24 3.8820 3.8860B 3.8590 3.8670A 3.8695 -.0165 915 3.8860 887 7160 APR24 ---- ---- 3.8805A 3.8630A 3.8715 -.0165 3.8880 22 365 MAY24 3.8730 3.8770 3.8730 3.8715A 3.8720 -.0155 50 3.8875 181 675 JUN24 3.8750 3.8750 3.8750 3.8750 3.8750 -.0150 5 3.8900 2 364 JLY24 3.8805 3.8805 3.8805 3.8770A 3.8725 -.0150 12 3.8875 100 676 AUG24 ---- ---- 3.8850A 3.8850A 3.8740 -.0150 3.8890 123 SEP24 ---- ---- ---- 3.8650A 3.8725 -.0145 1 3.8870 186 OCT24 ---- ---- ---- ---- 3.8720 -.0145 3.8865 97 NOV24 ---- ---- ---- ---- 3.8735 -.0150 3.8885 119 DEC24 ---- ---- ---- 3.8700A 3.8690 -.0150 3.8840 308 JAN25 ---- ---- ---- ---- 3.8685 -.0150 3.8835 93 FEB25 ---- ---- ---- ---- 3.8750 -.0150 3.8900 MAR25 ---- ---- ---- 3.8695A 3.8610 -.0150 3.8760 14 APR25 ---- ---- ---- ---- 3.8630 -.0150 3.8780 MAY25 ---- ---- ---- ---- 3.8590 -.0150 3.8740 JLY25 ---- ---- ---- ---- 3.8585 -.0150 3.8735 SEP25 ---- ---- ---- ---- 3.8580 -.0150 3.8730 DEC25 ---- ---- ---- ---- 3.8575 -.0150 3.8725 MAR26 ---- ---- ---- ---- 3.8735 -.0150 3.8885 MAY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 JLY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 SEP26 ---- ---- ---- ---- 3.8980 -.0150 3.9130 DEC26 ---- ---- ---- ---- 3.9085 -.0150 3.9235 2 MAR27 ---- ---- ---- ---- 3.9060 -.0150 3.9210 MAY27 ---- ---- ---- ---- 3.9035 -.0150 3.9185 JLY27 ---- ---- ---- ---- 3.9010 -.0150 3.9160 SEP27 ---- ---- ---- ---- 3.8985 -.0150 3.9135 DEC27 ---- ---- ---- ---- 3.9110 -.0150 3.9260 MAR28 ---- ---- ---- ---- 3.9085 -.0150 3.9235 MAY28 ---- ---- ---- ---- 3.9060 -.0150 3.9210 JLY28 ---- ---- ---- ---- 3.9035 -.0150 3.9185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65878 71574 195462 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 322 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 322 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8585 -.0435 3.9020 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8369 -.0151 3.8520 1596 JUN23 ---- ---- ---- ---- 3.8405 -.0175 3.8580 1309 JLY23 ---- ---- ---- ---- 3.8455 -.0175 3.8630 1174 AUG23 ---- ---- ---- ---- 3.8503 -.0175 3.8678 1127 SEP23 ---- ---- ---- ---- 3.8541 -.0175 3.8716 1358 OCT23 ---- ---- ---- ---- 3.8592 -.0181 3.8773 1358 NOV23 ---- ---- ---- ---- 3.8616 -.0184 3.8800 1328 DEC23 ---- ---- ---- ---- 3.8635 -.0174 3.8809 1342 JAN24 ---- ---- ---- ---- 3.8677 -.0170 3.8847 1099 FEB24 ---- ---- ---- ---- 3.8695 -.0170 3.8865 542 MAR24 ---- ---- ---- ---- 3.8697 -.0165 3.8862 498 APR24 ---- ---- ---- ---- 3.8715 -.0165 3.8880 498 MAY24 ---- ---- ---- ---- 3.8723 -.0154 3.8877 498 JUN24 ---- ---- ---- ---- 3.8747 -.0150 3.8897 498 JLY24 ---- ---- ---- ---- 3.8726 -.0150 3.8876 498 AUG24 ---- ---- ---- ---- 3.8739 -.0149 3.8888 82 SEP24 ---- ---- ---- ---- 3.8725 -.0145 3.8870 82 OCT24 ---- ---- ---- ---- 3.8721 -.0146 3.8867 82 NOV24 ---- ---- ---- ---- 3.8731 -.0150 3.8881 82 DEC24 ---- ---- ---- ---- 3.8690 -.0150 3.8840 82 JAN25 ---- ---- ---- ---- 3.8691 -.0150 3.8841 82 FEB25 ---- ---- ---- ---- 3.8735 -.0150 3.8885 MAR25 ---- ---- ---- ---- 3.8612 -.0150 3.8762 MAY25 ---- ---- ---- ---- 3.8590 -.0150 3.8740 JLY25 ---- ---- ---- ---- 3.8585 -.0150 3.8735 SEP25 ---- ---- ---- ---- 3.8580 -.0150 3.8730 DEC25 ---- ---- ---- ---- 3.8575 -.0150 3.8725 MAR26 ---- ---- ---- ---- 3.8735 -.0150 3.8885 MAY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 JLY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 SEP26 ---- ---- ---- ---- 3.8980 -.0150 3.9130 DEC26 ---- ---- ---- ---- 3.9085 -.0150 3.9235 MAR27 ---- ---- ---- ---- 3.9060 -.0150 3.9210 MAY27 ---- ---- ---- ---- 3.9035 -.0150 3.9185 JLY27 ---- ---- ---- ---- 3.9010 -.0150 3.9160 SEP27 ---- ---- ---- ---- 3.8985 -.0150 3.9135 DEC27 ---- ---- ---- ---- 3.9110 -.0150 3.9260 MAR28 ---- ---- ---- ---- 3.9085 -.0150 3.9235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0020B -.0005 .0020B .0000 UNCH 1979 .0000 SEP23 .0000 .0005B .0000 .0005B .0000 UNCH 88 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 13 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2080 HRC NYMEX STEEL FUTURES MAY23 1092.00 1118.00 1092.00 1101.00A 1105.00 +19.00 79 1086.00 85 5338 JUN23 962.00 988.00 961.00 961.00 968.00 +9.00 80 959.00 162 5414 JLY23 ---- 882.00B ---- 885.00B 885.00 +5.00 880.00 106 2706 AUG23 ---- ---- ---- ---- 850.00 +5.00 845.00 84 2641 SEP23 ---- ---- ---- ---- 824.00 +5.00 819.00 51 2535 OCT23 810.00 810.00 806.00A 806.00A 810.00 +7.00 1 803.00 39 2014 NOV23 805.00 805.00 799.00A 799.00A 805.00 +16.00 3 789.00 22 1683 DEC23 791.00 795.00 791.00 793.00 795.00 +4.00 4 791.00 2 1681 JAN24 ---- ---- ---- ---- 805.00 +4.00 801.00 271 FEB24 ---- ---- ---- ---- 795.00 +4.00 791.00 419 MAR24 ---- ---- ---- ---- 795.00 +4.00 791.00 190 APR24 ---- ---- ---- ---- 815.00 +4.00 811.00 162 MAY24 ---- ---- ---- ---- 815.00 +4.00 811.00 162 JUN24 ---- ---- ---- ---- 820.00 +4.00 816.00 93 JLY24 ---- ---- ---- ---- 820.00 +4.00 816.00 AUG24 ---- ---- ---- ---- 820.00 +4.00 816.00 75 SEP24 ---- ---- ---- ---- 820.00 +4.00 816.00 OCT24 ---- ---- ---- ---- 820.00 +4.00 816.00 NOV24 ---- ---- ---- ---- 820.00 +4.00 816.00 25 DEC24 ---- ---- ---- ---- 820.00 +4.00 816.00 JAN25 ---- ---- ---- ---- 820.00 +4.00 816.00 FEB25 ---- ---- ---- ---- 820.00 +4.00 816.00 MAR25 ---- ---- ---- ---- 820.00 +4.00 816.00 APR25 ---- ---- ---- ---- 820.00 +4.00 816.00 MAY25 ---- ---- ---- ---- 820.00 +4.00 816.00 JUN25 ---- ---- ---- ---- 820.00 +4.00 816.00 JLY25 ---- ---- ---- ---- 820.00 +4.00 816.00 AUG25 ---- ---- ---- ---- 820.00 +4.00 816.00 SEP25 ---- ---- ---- ---- 820.00 +4.00 816.00 OCT25 ---- ---- ---- ---- 820.00 +4.00 816.00 NOV25 ---- ---- ---- ---- 820.00 +4.00 816.00 DEC25 ---- ---- ---- ---- 820.00 +4.00 816.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 167 551 25409 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 MAY23 ---- ---- ---- ---- 40.75 UNCH 40.75 7 JUN23 ---- ---- ---- ---- 44.25 UNCH 44.25 68 JLY23 ---- ---- ---- ---- 45.75 UNCH 45.75 135 AUG23 ---- ---- ---- ---- 46.75 +.25 46.50 135 SEP23 ---- ---- ---- ---- 47.50 UNCH 47.50 126 OCT23 ---- ---- ---- ---- 48.00 UNCH 48.00 207 NOV23 ---- ---- ---- ---- 49.50 UNCH 49.50 219 DEC23 ---- ---- ---- ---- 49.50 UNCH 49.50 143 JAN24 ---- ---- ---- ---- 49.00 UNCH 49.00 56 FEB24 ---- ---- ---- ---- 48.00 UNCH 48.00 57 MAR24 ---- ---- ---- ---- 47.50 UNCH 47.50 54 APR24 ---- ---- ---- ---- 47.50 UNCH 47.50 94 MAY24 ---- ---- ---- ---- 47.13 UNCH 47.13 94 JUN24 ---- ---- ---- ---- 47.13 UNCH 47.13 90 JLY24 ---- ---- ---- ---- 47.13 UNCH 47.13 15 AUG24 ---- ---- ---- ---- 47.25 UNCH 47.25 15 SEP24 ---- ---- ---- ---- 47.25 UNCH 47.25 15 OCT24 ---- ---- ---- ---- 47.25 UNCH 47.25 NOV24 ---- ---- ---- ---- 47.25 UNCH 47.25 DEC24 ---- ---- ---- ---- 47.25 UNCH 47.25 JAN25 ---- ---- ---- ---- 47.25 UNCH 47.25 FEB25 ---- ---- ---- ---- 47.25 UNCH 47.25 MAR25 ---- ---- ---- ---- 47.25 UNCH 47.25 APR25 ---- ---- ---- ---- 47.25 UNCH 47.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1530 MGC Micro Gold Futures JUN23 2025.9 2049.9 2016.2 2048.7 2037.0 +13.7 87172 2023.3 104850 21089 AUG23 2044.8 2068.6 2035.4 2067.9 2056.2 +13.7 1401 2042.5 1039 2066 OCT23 2063.2 2087.6 2058.2 2086.5A 2075.1 +13.7 167 2061.4 129 532 DEC23 2080.9 2106.0 2075.1A 2104.7A 2093.5 +13.9 116 2079.6 120 498 FEB24 2110.0 2110.0 2110.0 2122.6B 2110.8 +14.1 18 2096.7 28 162 APR24 2115.5 2125.0 2108.6 2121.1A 2127.1 +14.1 21 2113.0 13 52 JUN24 2127.6 2149.0 2126.0 2152.9B 2142.2 +14.1 14 2128.1 1 15 AUG24 2160.4 2160.4 2143.1 2153.3B 2156.3 +14.0 2 2142.3 1 OCT24 ---- ---- ---- ---- 2168.7 +14.0 2154.7 1 DEC24 2177.9 2180.0B 2177.9 2186.1B 2182.0 +14.0 1 2168.0 6 FEB25 ---- ---- ---- ---- 2197.9 +14.0 2183.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88912 106180 24422 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8765 3.8890 3.8295 3.8380A 3.8400 -.0175 30 3.8575 24 136 JLY23 3.8680 3.8720 3.8305 3.8490B 3.8450 -.0175 3840 3.8625 4467 2037 AUG23 ---- ---- ---- 3.8670A 3.8500 -.0175 3.8675 2 1 SEP23 3.8705 3.8790B 3.8410A 3.8650B 3.8535 -.0175 24 3.8710 38 65 OCT23 ---- ---- ---- ---- 3.8590 -.0180 3.8770 NOV23 ---- ---- ---- ---- 3.8615 -.0185 3.8800 DEC23 3.8685 3.8685 3.8685 3.8655A 3.8630 -.0175 1 3.8805 6 12 JAN24 ---- ---- ---- ---- 3.8675 -.0170 3.8845 FEB24 ---- ---- ---- ---- 3.8695 -.0170 3.8865 MAR24 ---- ---- ---- ---- 3.8695 -.0165 3.8860 1 APR24 ---- ---- ---- ---- 3.8715 -.0165 3.8880 MAY24 ---- ---- ---- ---- 3.8720 -.0155 3.8875 JUN24 ---- ---- ---- ---- 3.8750 -.0150 3.8900 JLY24 ---- ---- ---- ---- 3.8725 -.0150 3.8875 AUG24 ---- ---- ---- ---- 3.8740 -.0150 3.8890 SEP24 ---- ---- ---- ---- 3.8725 -.0145 3.8870 OCT24 ---- ---- ---- ---- 3.8720 -.0145 3.8865 NOV24 ---- ---- ---- ---- 3.8735 -.0150 3.8885 DEC24 ---- 3.8900B ---- 3.8900B 3.8690 -.0150 3.8840 JAN25 ---- ---- ---- ---- 3.8685 -.0150 3.8835 FEB25 ---- ---- ---- ---- 3.8750 -.0150 3.8900 MAR25 ---- ---- ---- ---- 3.8610 -.0150 3.8760 APR25 ---- ---- ---- ---- 3.8630 -.0150 3.8780 MAY25 ---- ---- ---- ---- 3.8590 -.0150 3.8740 JLY25 ---- ---- ---- ---- 3.8585 -.0150 3.8735 SEP25 ---- ---- ---- ---- 3.8580 -.0150 3.8730 DEC25 ---- 3.8800B ---- 3.8800B 3.8575 -.0150 3.8725 MAR26 ---- ---- ---- ---- 3.8735 -.0150 3.8885 MAY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 JLY26 ---- ---- ---- ---- 3.8860 -.0150 3.9010 SEP26 ---- ---- ---- ---- 3.8980 -.0150 3.9130 DEC26 ---- ---- ---- ---- 3.9085 -.0150 3.9235 MAR27 ---- ---- ---- ---- 3.9060 -.0150 3.9210 MAY27 ---- ---- ---- ---- 3.9035 -.0150 3.9185 JLY27 ---- ---- ---- ---- 3.9010 -.0150 3.9160 SEP27 ---- ---- ---- ---- 3.8985 -.0150 3.9135 DEC27 ---- ---- ---- ---- 3.9110 -.0150 3.9260 MAR28 ---- ---- ---- ---- 3.9085 -.0150 3.9235 MAY28 ---- ---- ---- ---- 3.9060 -.0150 3.9210 JLY28 ---- ---- ---- ---- 3.9035 -.0150 3.9185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3895 4537 2252 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 119.45 -3.64 123.09 125 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 980 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 20.88 -.32 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 ---- ---- ---- 3.8640B 3.8400 -.0180 3.8580 2 52 JLY23 3.8580 3.8700 3.8320 3.8480 3.8460 -.0160 187 3.8620 176 308 AUG23 ---- ---- ---- ---- 3.8500 -.0180 3.8680 SEP23 3.8520 3.8780B 3.8420A 3.8560A 3.8540 -.0180 2 3.8720 13 OCT23 ---- ---- ---- ---- 3.8600 -.0180 3.8780 NOV23 ---- ---- ---- ---- 3.8620 -.0180 3.8800 DEC23 ---- 3.8860B 3.8520A 3.8860B 3.8640 -.0160 3.8800 JAN24 ---- ---- ---- ---- 3.8680 -.0160 3.8840 FEB24 ---- ---- ---- ---- 3.8700 -.0160 3.8860 MAR24 ---- ---- ---- ---- 3.8700 -.0160 3.8860 APR24 ---- ---- ---- ---- 3.8720 -.0160 3.8880 MAY24 ---- ---- ---- ---- 3.8720 -.0160 3.8880 JUN24 ---- ---- ---- ---- 3.8760 -.0140 3.8900 JLY24 ---- ---- ---- ---- 3.8720 -.0160 3.8880 AUG24 ---- ---- ---- ---- 3.8740 -.0160 3.8900 SEP24 ---- ---- ---- ---- 3.8720 -.0160 3.8880 OCT24 ---- ---- ---- ---- 3.8720 -.0140 3.8860 NOV24 ---- ---- ---- ---- 3.8740 -.0140 3.8880 DEC24 ---- ---- ---- ---- 3.8700 -.0140 3.8840 JAN25 ---- ---- ---- ---- 3.8680 -.0160 3.8840 FEB25 ---- ---- ---- ---- 3.8760 -.0140 3.8900 MAR25 ---- ---- ---- ---- 3.8620 -.0140 3.8760 APR25 ---- ---- ---- ---- 3.8640 -.0140 3.8780 MAY25 ---- ---- ---- ---- 3.8600 -.0140 3.8740 JLY25 ---- ---- ---- ---- 3.8580 -.0160 3.8740 SEP25 ---- ---- ---- ---- 3.8580 -.0160 3.8740 DEC25 ---- ---- ---- ---- 3.8580 -.0140 3.8720 MAR26 ---- ---- ---- ---- 3.8740 -.0140 3.8880 MAY26 ---- ---- ---- ---- 3.8860 -.0160 3.9020 JLY26 ---- ---- ---- ---- 3.8860 -.0160 3.9020 SEP26 ---- ---- ---- ---- 3.8980 -.0160 3.9140 DEC26 ---- ---- ---- ---- 3.9080 -.0160 3.9240 MAR27 ---- ---- ---- ---- 3.9060 -.0160 3.9220 MAY27 ---- ---- ---- ---- 3.9040 -.0140 3.9180 JLY27 ---- ---- ---- ---- 3.9020 -.0140 3.9160 SEP27 ---- ---- ---- ---- 3.8980 -.0160 3.9140 DEC27 ---- ---- ---- ---- 3.9120 -.0140 3.9260 MAR28 ---- ---- ---- ---- 3.9080 -.0160 3.9240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 178 373 QI E-Mini Silver Futures JLY23 25.6375 25.9000B 25.3625A 25.9000B 25.6810 +.0620 236 25.6190 317 297 SEP23 25.7750 26.0750B 25.5750A 26.1125B 25.8920 +.0620 11 25.8300 8 34 DEC23 26.1625 26.3875B 25.9000A 25.9000A 26.2040 +.0520 2 26.1520 7 32 JAN24 ---- ---- ---- 26.1375A 26.3160 +.0500 26.2660 2 MAR24 26.4875 26.6875B 26.2250A 26.2250A 26.5110 +.0470 1 26.4640 MAY24 ---- ---- ---- 26.4750A 26.7280 +.0510 26.6770 6 JLY24 ---- ---- ---- 26.8125A 26.9030 +.0510 26.8520 SEP24 ---- ---- ---- ---- 27.0620 +.0510 27.0110 DEC24 ---- ---- ---- ---- 27.3630 +.0510 27.3120 JAN25 ---- ---- ---- ---- 27.4830 +.0510 27.4320 MAR25 ---- ---- ---- ---- 27.6820 +.0510 27.6310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 334 369 QO E-Mini Gold Futures JUN23 2025.75 2050.25 2015.00 2048.75 2037.00 +13.70 1595 2023.30 1730 855 AUG23 2043.75 2066.50 2039.00A 2068.75B 2056.20 +13.70 45 2042.50 180 108 OCT23 2069.00 2069.25B 2069.00 2087.00B 2075.10 +13.70 1 2061.40 14 20 DEC23 2081.50 2099.50 2076.50 2106.00B 2093.50 +13.90 17 2079.60 14 50 FEB24 2109.00 2109.00 2109.00 2121.75B 2110.80 +14.10 3 2096.70 6 21 APR24 2116.25 2116.25 2116.25 2138.00B 2127.10 +14.10 1 2113.00 1 35 JUN24 ---- ---- ---- 2151.75B 2142.20 +14.10 2128.10 4 AUG24 ---- ---- ---- ---- 2156.30 +14.00 2142.30 OCT24 2160.75 2160.75 2160.75 2177.00B 2168.70 +14.00 1 2154.70 2 DEC24 2180.75 2191.25 2180.75 2191.25 2182.00 +14.00 2 2168.00 3 FEB25 ---- ---- ---- ---- 2197.90 +14.00 2183.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1665 1945 1098 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 25.425 25.595 25.190 25.695B 25.476 +.072 256 25.404 127 861 JUN23 25.520 25.770 25.300 25.785B 25.569 +.060 169 25.509 311 872 JLY23 25.650 25.910 25.355 25.880 25.681 +.062 49457 25.619 62314 121227 SEP23 25.835 26.115B 25.580 26.085A 25.892 +.062 1613 25.830 1516 11716 DEC23 26.150 26.415B 25.965 26.280A 26.204 +.052 403 26.152 508 6192 JAN24 ---- ---- ---- 26.115A 26.316 +.050 26.266 145 MAR24 26.465 26.655B 26.295A 26.215A 26.511 +.047 70 26.464 140 1204 MAY24 ---- ---- ---- 26.920B 26.728 +.051 43 26.677 38 295 JLY24 ---- ---- ---- 27.090B 26.903 +.051 3 26.852 2 8 SEP24 ---- ---- ---- ---- 27.062 +.051 27.011 DEC24 ---- ---- ---- 27.280A 27.363 +.051 27.312 10 JAN25 ---- ---- ---- ---- 27.483 +.051 27.432 MAR25 ---- ---- ---- ---- 27.682 +.051 27.631 JLY25 ---- ---- ---- ---- 27.526 +.051 27.475 3 DEC25 ---- ---- ---- ---- 27.638 +.051 27.587 JLY26 ---- ---- ---- ---- 28.429 +.051 28.378 5 DEC26 ---- ---- ---- ---- 28.531 +.051 28.480 JLY27 ---- ---- ---- ---- 28.639 +.051 28.588 DEC27 ---- ---- ---- ---- 28.741 +.051 28.690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52014 64956 142538 SIL Micro Silver Futures MAY23 25.435 25.435 25.320 25.700B 25.476 +.072 4 25.404 43 1729 JUN23 25.540 25.795 25.260 25.755 25.569 +.060 262 25.509 363 442 JLY23 25.650 25.950 25.350 25.875 25.681 +.062 11484 25.619 13717 5814 SEP23 25.850 26.100 25.600A 26.120B 25.892 +.062 107 25.830 125 370 DEC23 26.100 26.350 26.000 26.275A 26.204 +.052 32 26.152 46 243 JAN24 ---- ---- ---- 26.135A 26.316 +.050 26.266 2 MAR24 ---- ---- ---- 26.730B 26.511 +.047 26.464 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11889 14294 8610 SIT SILVER TAS FUTURES JLY23 .000 .010B .000 .003A .000 UNCH 292 .000 SEP23 .000 .000 .000 .000 .000 UNCH 107 .000 DEC23 ---- ---- ---- ---- .000 UNCH 38 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 437 SSP MAY 23 LONDON SPOT SILVER 05 ---- ---- ---- ---- 25.411 +.066 25.345 09 ---- ---- ---- ---- 25.410 +.065 25.345 10 ---- ---- ---- ---- 25.410 +.065 25.345 11 ---- ---- ---- ---- 25.411 +.065 25.346 12 ---- ---- ---- ---- 25.411 +.065 25.346 15 ---- ---- ---- ---- 25.411 +.065 25.346 16 ---- ---- ---- ---- 25.411 +.065 25.346 17 ---- ---- ---- ---- 25.411 +.065 25.346 18 ---- ---- ---- ---- 25.411 +.065 25.346 19 ---- ---- ---- ---- 25.411 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 105.48 -.53 106.01 JUN23 ---- ---- ---- ---- 101.35 -.85 102.20 JLY23 ---- ---- ---- ---- 99.94 -.96 100.90 AUG23 ---- ---- ---- ---- 97.50 -.98 98.48 SEP23 ---- ---- ---- ---- 95.34 -.91 96.25 OCT23 ---- ---- ---- ---- 94.15 -2.21 96.36 NOV23 ---- ---- ---- ---- 93.50 -.72 94.22 DEC23 ---- ---- ---- ---- 92.85 +.69 92.16 JAN24 ---- ---- ---- ---- 90.88 -1.57 92.45 FEB24 ---- ---- ---- ---- 90.43 -.05 90.48 MAR24 ---- ---- ---- ---- 89.98 +1.46 88.52 APR24 ---- ---- ---- ---- 89.12 +.66 88.46 MAY24 ---- ---- ---- ---- 88.12 +1.20 86.92 JUN24 ---- ---- ---- ---- 87.13 +1.74 85.39 JLY24 ---- ---- ---- ---- 86.47 +1.39 85.08 AUG24 ---- ---- ---- ---- 85.48 +1.96 83.52 SEP24 ---- ---- ---- ---- 84.48 +2.51 81.97 OCT24 ---- ---- ---- ---- 83.98 +2.12 81.86 NOV24 ---- ---- ---- ---- 82.98 +2.70 80.28 DEC24 ---- ---- ---- ---- 81.97 +3.28 78.69 JAN25 ---- ---- ---- ---- 79.80 +2.48 77.32 FEB25 ---- ---- ---- ---- 79.80 +2.48 77.32 MAR25 ---- ---- ---- ---- 79.80 +2.48 77.32 APR25 ---- ---- ---- ---- 79.80 +2.48 77.32 MAY25 ---- ---- ---- ---- 79.80 +2.48 77.32 JUN25 ---- ---- ---- ---- 79.80 +2.48 77.32 JLY25 ---- ---- ---- ---- 79.80 +2.48 77.32 AUG25 ---- ---- ---- ---- 79.80 +2.48 77.32 SEP25 ---- ---- ---- ---- 79.80 +2.48 77.32 OCT25 ---- ---- ---- ---- 79.80 +2.48 77.32 NOV25 ---- ---- ---- ---- 79.80 +2.48 77.32 DEC25 ---- ---- ---- ---- 79.80 +2.48 77.32 JAN26 ---- ---- ---- ---- 77.10 +2.50 74.60 FEB26 ---- ---- ---- ---- 77.10 +2.50 74.60 MAR26 ---- ---- ---- ---- 77.10 +2.50 74.60 APR26 ---- ---- ---- ---- 77.10 +2.50 74.60 MAY26 ---- ---- ---- ---- 77.10 +2.50 74.60 JUN26 ---- ---- ---- ---- 77.10 +2.50 74.60 JLY26 ---- ---- ---- ---- 77.10 +2.50 74.60 AUG26 ---- ---- ---- ---- 77.10 +2.50 74.60 SEP26 ---- ---- ---- ---- 77.10 +2.50 74.60 OCT26 ---- ---- ---- ---- 77.10 +2.50 74.60 NOV26 ---- ---- ---- ---- 77.10 +2.50 74.60 DEC26 ---- ---- ---- ---- 77.10 +2.50 74.60 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2037.0 +13.7 2023.3 AUG23 ---- ---- ---- ---- 2056.2 +13.7 2042.5 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8315 -.0165 3.8480 JLY23 ---- ---- ---- ---- 3.8450 -.0175 3.8625 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.476 +.072 25.404 JLY23 ---- ---- ---- ---- 25.681 +.062 25.619 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 ---- ---- ---- ---- 685.50 -43.75 729.25 1675 ---- ---- ---- ---- 660.50 -43.75 704.25 1700 ---- ---- ---- ---- 635.50 -43.75 679.25 1725 ---- ---- ---- ---- 610.50 -43.75 654.25 1750 ---- ---- ---- ---- 585.50 -43.75 629.25 1775 ---- ---- ---- ---- 560.50 -43.75 604.25 1800 ---- ---- ---- ---- 535.50 -43.75 579.25 1825 ---- ---- ---- ---- 510.50 -43.75 554.25 1850 ---- ---- ---- ---- 485.50 -43.75 529.25 1875 ---- ---- 461.00A 461.00A 460.50 -43.75 504.25 1900 ---- ---- 436.00A 436.00A 435.50 -43.75 479.25 1925 ---- ---- 411.00A 411.00A 410.50 -43.75 454.25 1950 ---- ---- 386.25A 386.25A 385.50 -43.75 429.25 1975 ---- ---- 361.50A 361.50A 360.75 -43.50 404.25 2000 ---- ---- 336.75A 336.75A 336.00 -43.50 379.50 2025 ---- ---- 312.00A 312.00A 311.25 -43.50 354.75 2050 ---- ---- 287.00A 287.00A 287.00 -43.00 330.00 2075 ---- ---- 262.75A 262.75A 262.75 -42.75 305.50 2100 ---- ---- 238.75A 238.75A 238.75 -42.50 281.25 2125 ---- ---- 215.00A 215.00A 215.25 -42.00 257.25 2150 ---- ---- 192.00A 192.00A 192.00 -41.75 233.75 2175 ---- ---- 169.50A 169.50A 169.75 -40.75 210.50 2200 ---- ---- 148.00A 148.00A 148.25 -39.75 188.00 2225 ---- ---- 128.00A 128.00A 128.00 -38.25 166.25 2250 ---- ---- 109.25A 109.25A 109.25 -36.25 145.50 2275 ---- ---- 92.00A 92.00A 92.00 -34.00 126.00 2300 ---- ---- 76.75A 76.75A 76.50 -31.50 108.00 2325 ---- ---- 62.75A 62.75A 63.00 -28.50 91.50 2350 ---- ---- 51.25A 51.25A 51.25 -25.50 76.75 2375 ---- ---- 41.75A 41.75A 41.50 -22.25 63.75 2400 ---- ---- 33.50A 33.50A 33.25 -19.25 52.50 2425 ---- ---- 26.75A 26.75A 26.50 -16.50 43.00 10 2450 ---- ---- 21.50A 21.50A 21.25 -13.75 35.00 10 2475 ---- ---- 17.00A 17.00A 16.75 -11.50 28.25 10 2500 ---- ---- 13.50A 13.50A 13.50 -9.25 22.75 10 2525 ---- ---- 11.00A 11.00A 10.75 -7.75 18.50 2550 ---- ---- 8.75A 8.75A 8.50 -6.50 15.00 2575 ---- ---- 7.25A 7.25A 6.75 -5.25 12.00 2600 ---- ---- 5.75A 5.75A 5.50 -4.25 9.75 2625 ---- ---- 4.75A 4.75A 4.50 -3.50 8.00 2650 ---- ---- 4.00A 4.00A 3.50 -3.00 6.50 2675 ---- ---- 3.50A 3.50A 3.00 -2.50 5.50 2700 ---- ---- 3.00A 3.00A 2.25 -2.25 4.50 75 2725 ---- ---- 2.50A 2.50A 2.00 -1.75 3.75 2750 ---- ---- 2.25A 2.25A 1.50 -1.75 3.25 2775 ---- ---- 2.00A 2.00A 1.25 -1.50 2.75 2800 ---- ---- 1.75A 1.75A 1.00 -1.25 2.25 2825 ---- ---- 1.50A 1.50A 1.00 -1.00 2.00 2850 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2875 ---- ---- 1.25A 1.25A .50 -1.00 1.50 2900 ---- ---- ---- ---- .50 -.75 1.25 2925 ---- ---- ---- ---- .50 -.50 1.00 2950 ---- ---- ---- ---- .50 -.50 1.00 2975 ---- ---- ---- ---- .25 -.50 .75 3000 ---- ---- ---- ---- .25 -.50 .75 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 10 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 618.75A 618.75A 618.50 -43.75 662.25 1750 ---- ---- 593.75A 593.75A 593.50 -43.75 637.25 1775 ---- ---- 569.00A 569.00A 568.50 -43.75 612.25 1800 ---- ---- 544.00A 544.00A 543.50 -43.75 587.25 1825 ---- ---- 519.25A 519.25A 518.50 -43.75 562.25 1850 ---- ---- 494.50A 494.50A 493.75 -43.50 537.25 1875 ---- ---- 470.00A 470.00A 469.00 -43.50 512.50 1900 ---- ---- 445.25A 445.25A 444.50 -43.25 487.75 1925 ---- ---- 421.00A 421.00A 420.25 -42.75 463.00 1950 ---- ---- 396.75A 396.75A 396.00 -42.75 438.75 1975 ---- ---- 372.75A 372.75A 372.00 -42.50 414.50 2000 ---- ---- 348.75A 348.75A 348.50 -42.00 390.50 2025 ---- ---- 325.50A 325.50A 325.00 -41.75 366.75 2050 ---- ---- 302.25A 302.25A 302.00 -41.25 343.25 2075 ---- ---- 279.75A 279.75A 279.25 -40.75 320.00 2100 ---- ---- 257.75A 257.75A 257.25 -40.00 297.25 2125 ---- ---- 236.25A 236.25A 235.75 -39.25 275.00 2150 ---- ---- 215.50A 215.50A 215.25 -38.25 253.50 2175 ---- ---- 195.75A 195.75A 195.25 -37.25 232.50 2200 ---- ---- 177.00A 177.00A 176.50 -35.75 212.25 2225 ---- ---- 159.25A 159.25A 158.75 -34.25 193.00 2250 ---- ---- 142.75A 142.75A 142.00 -32.75 174.75 2275 ---- ---- 127.25A 127.25A 126.50 -31.00 157.50 2300 ---- ---- 113.00A 113.00A 112.25 -29.00 141.25 2325 ---- ---- 100.00A 100.00A 99.25 -27.00 126.25 2350 ---- ---- 88.00A 88.00A 87.25 -25.25 112.50 2375 ---- ---- 77.25A 77.25A 76.75 -23.00 99.75 2400 ---- ---- 67.75A 67.75A 67.00 -21.25 88.25 2425 ---- ---- 59.00A 59.00A 58.50 -19.25 77.75 2450 ---- ---- 51.25A 51.25A 51.00 -17.25 68.25 2475 ---- ---- 44.50A 44.50A 44.25 -15.75 60.00 2500 ---- ---- 38.50A 38.50A 38.50 -13.75 52.25 2525 ---- ---- 33.50A 33.50A 33.50 -12.25 45.75 2550 ---- ---- 29.00A 29.00A 29.00 -10.75 39.75 100 2575 ---- ---- 25.00A 25.00A 25.00 -9.75 34.75 10 2600 ---- ---- 21.75A 21.75A 21.75 -8.25 30.00 2625 ---- ---- 19.00A 19.00A 19.00 -7.25 26.25 2650 ---- ---- 16.75A 16.75A 16.50 -6.25 22.75 2675 ---- ---- 14.75A 14.75A 14.25 -5.50 19.75 2700 ---- ---- 13.00A 13.00A 12.50 -4.75 17.25 2725 ---- ---- 11.50A 11.50A 11.00 -4.25 15.25 2750 ---- ---- 10.00A 10.00A 9.50 -3.75 13.25 2775 ---- ---- 8.75A 8.75A 8.50 -3.00 11.50 2800 ---- ---- 7.75A 7.75A 7.25 -3.00 10.25 15 2825 ---- ---- 7.00A 7.00A 6.50 -2.50 9.00 2850 ---- ---- 6.25A 6.25A 5.75 -2.25 8.00 2875 ---- ---- 5.50A 5.50A 5.00 -2.00 7.00 2900 ---- ---- 5.00A 5.00A 4.50 -1.75 6.25 2925 ---- ---- 4.50A 4.50A 4.00 -1.50 5.50 2950 ---- ---- 4.00A 4.00A 3.50 -1.25 4.75 2975 ---- ---- 3.75A 3.75A 3.25 -1.00 4.25 3000 ---- ---- 3.50A 3.50A 2.75 -1.00 3.75 3025 ---- ---- 3.25A 3.25A 2.50 -1.00 3.50 3050 ---- ---- ---- ---- 2.25 -.75 3.00 3075 ---- ---- ---- ---- 2.00 -.75 2.75 3100 ---- ---- ---- ---- 1.75 -.75 2.50 3125 ---- ---- ---- ---- 1.75 -.50 2.25 3150 ---- ---- ---- ---- 1.50 -.50 2.00 3175 ---- ---- ---- ---- 1.25 -.50 1.75 3200 ---- ---- ---- ---- 1.25 -.50 1.75 3225 ---- ---- ---- ---- 1.00 -.50 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .50 +.25 .25 1975 ---- ---- ---- ---- .75 +.25 .50 2000 ---- ---- ---- ---- 1.00 +.50 .50 2025 ---- ---- ---- ---- 1.25 +.25 1.00 2050 ---- ---- ---- ---- 2.00 +.75 1.25 2075 ---- 2.00B ---- 2.00B 2.75 +1.00 1.75 2100 ---- 3.00B ---- 2.75B 3.75 +1.25 2.50 2125 ---- 4.75B ---- 4.75B 5.00 +1.50 3.50 2150 ---- 6.50B ---- 6.50B 7.00 +2.00 5.00 2175 ---- 9.25B ---- 9.25B 9.50 +2.75 6.75 2200 ---- 13.00B ---- 13.00B 13.00 +3.75 9.25 2225 ---- 17.75B ---- 17.75B 17.75 +5.50 12.25 2250 ---- 23.75B ---- 23.75B 24.00 +7.50 16.50 180 2275 ---- 31.50B ---- 31.50B 31.75 +9.75 22.00 2300 33.00 41.00B 31.75A 31.75A 41.25 +12.50 3 28.75 10 2325 ---- 52.50B ---- 52.50B 52.50 +15.25 37.25 2350 ---- 65.75B ---- 65.75B 65.75 +18.25 47.50 2375 ---- 80.75B ---- 80.75B 80.75 +21.25 59.50 10 2400 ---- 97.50B ---- 97.50B 97.50 +24.25 73.25 2425 ---- 115.75B ---- 115.75B 115.75 +27.25 88.50 2450 ---- 135.50B ---- 135.50B 135.25 +29.75 105.50 2475 ---- 156.25B ---- 156.25B 156.00 +32.25 123.75 2500 ---- 177.75B ---- 177.75B 177.50 +34.25 143.25 2525 ---- 200.25B ---- 200.25B 199.75 +36.00 163.75 2550 ---- 223.00B ---- 222.75B 222.50 +37.25 185.25 2575 ---- 246.00B ---- 246.00B 245.75 +38.50 207.25 2600 ---- 269.75B ---- 269.75B 269.50 +39.50 230.00 2625 ---- 293.50B ---- 293.50B 293.25 +40.00 253.25 2650 ---- 317.75B ---- 317.75B 317.50 +40.75 276.75 2675 ---- 342.00B ---- 342.00B 341.75 +41.25 300.50 2700 ---- 366.50B ---- 366.25B 366.25 +41.75 324.50 2725 ---- 391.00B ---- 391.00B 390.75 +42.00 348.75 2750 ---- 415.50B ---- 415.50B 415.50 +42.25 373.25 2775 ---- 440.25B ---- 440.25B 440.25 +42.50 397.75 2800 ---- 465.00B ---- 465.00B 465.00 +42.75 422.25 2825 ---- 490.00B ---- 490.00B 489.75 +42.75 447.00 2850 ---- 514.75B ---- 514.50B 514.75 +43.25 471.50 2875 ---- 539.75B ---- 539.50B 539.50 +43.00 496.50 2900 ---- 564.75B ---- 564.75B 564.50 +43.25 521.25 2925 ---- 589.75B ---- 589.75B 589.50 +43.50 546.00 2950 ---- 614.75B ---- 614.50B 614.50 +43.50 571.00 2975 ---- 626.00B ---- 625.50B 639.50 +43.75 595.75 3000 ---- 639.75B ---- 639.75B 664.50 +43.75 620.75 3025 ---- ---- ---- ---- 689.50 +43.75 645.75 3050 ---- ---- ---- ---- 714.50 +43.75 670.75 3075 ---- ---- ---- ---- 739.50 +43.75 695.75 3100 ---- ---- ---- ---- 764.50 +43.75 720.75 3125 ---- ---- ---- ---- 789.50 +43.75 745.75 3150 ---- ---- ---- ---- 814.50 +43.75 770.75 3175 ---- ---- ---- ---- 839.50 +43.75 795.75 3200 ---- ---- ---- ---- 864.50 +43.75 820.75 3225 ---- ---- ---- ---- 889.50 +43.75 845.75 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 +.25 .25 1750 ---- ---- ---- ---- .50 +.25 .25 1775 ---- ---- ---- ---- .75 +.25 .50 1800 ---- ---- ---- ---- 1.00 +.25 .75 1825 ---- ---- ---- ---- 1.25 +.50 .75 1850 ---- ---- ---- ---- 1.50 +.50 1.00 1875 ---- ---- ---- ---- 2.00 +.50 1.50 1900 ---- ---- ---- ---- 2.50 +.75 1.75 1925 ---- ---- ---- ---- 3.25 +1.00 2.25 1950 ---- ---- ---- ---- 4.25 +1.25 3.00 1975 ---- 4.00B ---- 4.00B 5.25 +1.50 3.75 2000 ---- 5.25B ---- 5.25B 6.50 +1.75 4.75 2025 ---- 7.00B ---- 7.00B 8.00 +2.00 6.00 2050 ---- 8.75B ---- 8.75B 10.00 +2.50 7.50 2075 ---- 11.25B ---- 11.25B 12.25 +3.00 9.25 2100 ---- 14.25B ---- 14.25B 15.00 +3.50 11.50 2125 ---- 17.75B ---- 17.75B 18.50 +4.25 14.25 2150 ---- 22.00B ---- 22.00B 22.75 +5.25 17.50 2175 ---- 27.00B ---- 27.00B 27.75 +6.25 21.50 2200 ---- 33.00B ---- 33.00B 33.75 +7.50 26.25 2225 ---- 40.00B ---- 40.00B 40.75 +9.00 31.75 2250 ---- 48.25B ---- 48.25B 49.00 +10.75 38.25 2275 ---- 57.75B ---- 57.75B 58.50 +12.75 45.75 2300 ---- 68.25B ---- 68.25B 69.00 +14.50 54.50 2325 ---- 80.00B ---- 80.00B 80.75 +16.25 64.50 2350 ---- 93.00B ---- 93.00B 93.75 +18.25 75.50 2375 ---- 107.25B ---- 107.25B 108.00 +20.25 87.75 2400 ---- 122.50B ---- 122.50B 123.25 +22.25 101.00 2425 ---- 138.75B ---- 138.75B 139.50 +24.25 115.25 2450 ---- 156.00B ---- 156.00B 156.75 +26.00 130.75 11 2475 ---- 174.25B ---- 174.25B 175.00 +28.00 147.00 2500 ---- 193.50B ---- 193.50B 194.00 +29.50 164.50 2525 ---- 213.50B ---- 213.50B 213.75 +31.25 182.50 2550 ---- 234.25B ---- 234.25B 234.25 +32.75 201.50 2575 ---- 255.50B ---- 255.50B 255.25 +34.00 221.25 2600 ---- 277.00B ---- 277.00B 277.00 +35.25 241.75 2625 ---- 299.25B ---- 299.25B 299.00 +36.50 262.50 2650 ---- 321.75B ---- 321.75B 321.25 +37.25 284.00 2675 ---- 344.50B ---- 344.50B 344.00 +38.00 306.00 2700 ---- 367.50B ---- 367.50B 367.25 +38.75 328.50 2725 ---- 390.75B ---- 390.75B 390.50 +39.50 351.00 2750 ---- 414.25B ---- 414.25B 414.00 +40.00 374.00 2775 ---- 438.00B ---- 438.00B 438.00 +40.50 397.50 2800 ---- 462.00B ---- 462.00B 461.75 +40.75 421.00 2825 ---- 486.00B ---- 486.00B 486.00 +41.25 444.75 2850 ---- 510.25B ---- 510.25B 510.00 +41.50 468.50 2875 ---- 534.50B ---- 534.50B 534.50 +42.00 492.50 2900 ---- 558.75B ---- 558.75B 558.75 +42.00 516.75 2925 ---- 583.25B ---- 583.25B 583.25 +42.25 541.00 2950 ---- 607.75B ---- 607.75B 608.00 +42.50 565.50 2975 ---- 632.50B ---- 632.50B 632.50 +42.75 589.75 3000 ---- 657.25B ---- 657.25B 657.25 +42.75 614.50 3025 ---- 682.00B ---- 682.00B 682.00 +43.00 639.00 3050 ---- 706.75B ---- 706.75B 706.75 +43.00 663.75 3075 ---- 731.50B ---- 731.50B 731.75 +43.25 688.50 3100 ---- 756.50B ---- 756.50B 756.50 +43.25 713.25 3125 ---- 781.25B ---- 781.25B 781.50 +43.50 738.00 3150 ---- 806.25B ---- 806.25B 806.50 +43.50 763.00 3175 ---- 831.25B ---- 831.25B 831.50 +43.75 787.75 3200 ---- 856.25B ---- 856.25B 856.50 +43.75 812.75 3225 ---- 881.25B ---- 881.25B 881.50 +43.75 837.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 231 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 256.60B 232.10A 232.10A 246.40 +13.70 232.70 1815 ---- 251.60B 227.10A 227.10A 241.40 +13.60 227.80 1820 ---- 246.60B 222.20A 222.20A 236.40 +13.60 222.80 1825 ---- 243.80B 212.40A 243.80B 231.50 +13.60 217.90 1830 ---- 236.70B 212.30A 212.30A 226.60 +13.60 213.00 1835 ---- 231.80B 207.40A 207.40A 221.60 +13.50 208.10 1840 ---- 226.80B 202.50A 202.50A 216.70 +13.60 203.10 1845 ---- 221.90B 197.60A 197.60A 211.80 +13.50 198.30 1850 ---- 219.10B 187.90A 219.10B 206.90 +13.50 193.40 1855 ---- 212.00B 187.80A 187.80A 202.00 +13.50 188.50 1860 ---- 207.10B 183.00A 183.00A 197.10 +13.50 183.60 1865 ---- 202.20B 178.10A 178.10A 192.30 +13.50 178.80 1870 ---- 197.30B 173.30A 173.30A 187.40 +13.40 174.00 1875 ---- 194.50B 163.70A 194.50B 182.60 +13.50 169.10 1880 ---- 187.40B 163.60A 163.60A 177.70 +13.30 164.40 1885 ---- 182.60B 158.90A 158.90A 172.90 +13.30 159.60 1890 ---- 177.80B 154.10A 154.10A 168.10 +13.30 154.80 1895 ---- 172.90B 149.40A 149.40A 163.40 +13.30 150.10 1900 ---- 170.20B 140.00A 170.20B 158.60 +13.20 145.40 1905 ---- 163.30B 140.00A 140.00A 153.90 +13.20 140.70 1910 ---- 158.50B 135.30A 135.30A 149.20 +13.10 136.10 1915 ---- 153.70B 130.70A 130.70A 144.50 +13.00 131.50 1920 ---- 149.00B 121.70A 148.60B 139.80 +12.90 126.90 1925 ---- 146.40B 117.20A 146.40B 135.20 +12.80 122.40 1930 ---- 139.70B 112.80A 139.30B 130.70 +12.80 117.90 1935 ---- 135.00B 108.50A 134.60B 126.20 +12.70 113.50 1940 ---- 130.60B 104.20A 130.60B 121.70 +12.50 109.20 1945 ---- 127.90B 99.90A 127.90B 117.30 +12.40 104.90 1950 ---- 123.40B 95.80A 123.40B 112.90 +12.30 100.60 1955 ---- 118.90B 91.70A 118.90B 108.60 +12.10 96.50 1960 ---- 114.50B 87.70A 114.50B 104.40 +12.00 92.40 1965 ---- 110.20B 83.80A 110.20B 100.20 +11.80 88.40 1970 ---- 105.90B 80.00A 105.90B 96.10 +11.70 84.40 1975 ---- 101.70B 76.30A 101.70B 92.10 +11.50 80.60 1980 ---- 97.50B 72.70A 97.50B 88.10 +11.30 76.80 1985 ---- 93.50B 69.20A 93.50B 84.30 +11.10 73.20 1990 ---- 89.50B 65.80A 89.50B 80.50 +10.80 69.70 1995 ---- 85.60B 62.50A 85.60B 76.80 +10.60 66.20 2000 ---- 81.80B 59.30A 81.80B 73.30 +10.40 62.90 2005 ---- 78.10B 56.30A 78.10B 69.80 +10.10 59.70 2010 ---- 74.50B 53.40A 74.50B 66.50 +9.80 56.70 2015 54.70 71.00B 50.50A 71.00B 63.30 +9.60 1 53.70 2020 ---- 67.60B 47.80A 67.60B 60.20 +9.30 50.90 2025 ---- 64.30B 45.20A 64.30B 57.10 +9.00 48.10 2030 ---- 61.10B 42.80A 61.10B 54.20 +8.70 45.50 2035 ---- 58.10B 40.40A 58.10B 51.40 +8.40 43.00 2040 ---- 55.10B 38.20A 55.10B 48.70 +8.10 40.60 2045 ---- 52.30B 36.00A 52.30B 46.10 +7.80 38.30 2050 ---- 49.60B 34.00A 49.60B 43.70 +7.60 36.10 2055 ---- 47.00B 32.10A 47.00B 41.30 +7.20 1 34.10 2060 ---- 44.50B 30.30A 44.50B 39.00 +6.90 32.10 2065 ---- 42.10B 28.50A 42.10B 36.90 +6.60 1 30.30 2070 ---- 39.80B 26.90A 39.80B 34.90 +6.40 28.50 5 5 2075 ---- 37.70B 25.40A 37.70B 32.90 +6.00 26.90 65 65 2080 27.10 35.60B 23.90A 24.80A 31.10 +5.80 3 25.30 71 66 2085 ---- 33.70B 22.50A 33.70B 29.40 +5.60 23.80 2090 ---- 31.80B 21.20A 31.80B 27.70 +5.30 22.40 2095 ---- 30.00B 20.00A 30.00B 26.10 +5.00 21.10 2100 21.50 28.30B 18.90A 28.30B 24.70 +4.90 5 19.80 5 5 2105 ---- 26.70B 17.80A 26.70B 23.30 +4.70 18.60 2110 ---- 25.20B 16.70A 25.20B 21.90 +4.40 17.50 48 48 2115 ---- 23.80B 15.70A 23.80B 20.70 +4.20 16.50 5 5 2120 ---- 22.40B 14.80A 22.40B 19.50 +4.00 15.50 5 5 2125 ---- 21.00B 13.90A 21.00B 18.30 +3.80 1 14.50 2130 ---- 19.80B 13.10A 19.80B 17.30 +3.70 13.60 2135 ---- 18.60B 12.30A 18.60B 16.30 +3.50 12.80 2140 ---- 17.50B 11.60A 17.50B 15.30 +3.30 1 12.00 2145 11.40 16.50B 10.90A 16.50B 14.40 +3.10 28 11.30 5 5 2150 ---- 15.50B 10.30A 15.50B 13.50 +2.90 1 10.60 2155 ---- 14.50B 9.60A 14.50B 12.70 +2.70 10.00 2160 ---- 13.70B 9.10A 13.70B 11.90 +2.50 9.40 5 5 2165 ---- 12.80B 8.50A 12.80B 11.20 +2.40 8.80 5 5 2170 ---- 12.10B 8.00A 12.10B 10.50 +2.20 10 8.30 2175 ---- 11.30B 7.60A 11.30B 9.80 +2.10 3 7.70 2180 ---- 10.60B 7.10A 10.60B 9.20 +1.90 7.30 2185 ---- 10.00B 6.70A 10.00B 8.70 +1.90 6.80 2190 ---- 9.40B 6.30A 9.40B 8.10 +1.70 6.40 2195 ---- 8.80B 5.90A 8.80B 7.60 +1.60 6.00 2200 ---- 8.30B 5.50A 8.30B 7.20 +1.50 5.70 2205 ---- 7.70B 5.20A 7.70B 6.80 +1.50 5.30 2210 ---- 7.30B 4.90A 7.30B 6.40 +1.40 3 5.00 2215 ---- ---- ---- 4.60A 6.00 ---- ---- 2220 ---- ---- ---- 4.40A 5.70 ---- ---- 2225 4.20 6.10B 4.10A 6.10B 5.30 ---- 25 ---- 2230 ---- ---- ---- 3.90A 5.00 ---- ---- 2235 ---- ---- ---- 3.70A 4.80 ---- ---- 2240 ---- ---- ---- 3.50A 4.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 219 214 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .60 -.10 .70 1815 ---- ---- ---- ---- .70 UNCH .70 1820 ---- ---- .70A .70A .70 -.10 .80 1825 ---- ---- .80A .80A .80 -.10 .90 1830 ---- ---- .80A .80A .90 -.10 1.00 1835 .80 .80 .80 .80 .90 -.10 1 1.00 1840 ---- ---- .90A .90A 1.00 -.10 1.10 1845 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1850 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 1855 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 1860 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 1865 ---- ---- 1.30A 1.30A 1.60 -.20 1.80 1870 ---- ---- 1.40A 1.40A 1.70 -.30 2.00 1875 ---- ---- 1.50A 1.50A 1.90 -.20 2.10 1880 ---- ---- 1.60A 1.60A 2.00 -.30 2.30 1885 ---- ---- 1.70A 1.70A 2.20 -.40 2.60 1890 ---- ---- 1.90A 1.90A 2.40 -.40 2.80 1895 ---- ---- 2.00A 2.00A 2.60 -.40 1 3.00 1900 ---- 3.40B 2.20A 3.40B 2.90 -.40 3.30 1905 ---- 3.70B 2.50A 3.70B 3.10 -.50 1 3.60 1910 ---- 4.10B 2.70A 4.10B 3.40 -.60 1 4.00 1915 ---- 4.50B 2.90A 2.90A 3.70 -.70 4.40 1920 ---- 5.00B 3.20A 3.20A 4.10 -.70 4.80 1925 ---- 5.50B 3.50A 3.50A 4.50 -.80 5.30 1930 ---- 6.00B 3.90A 6.00B 4.90 -.90 5.80 1935 ---- 6.60B 4.20A 6.60B 5.40 -1.00 6.40 1940 ---- 7.30B 4.60A 7.30B 5.90 -1.10 7.00 1945 ---- 8.00B 5.10A 8.00B 6.50 -1.20 7.70 1950 ---- 8.80B 5.40A 8.80B 7.10 -1.40 3 8.50 1955 ---- 9.70B 6.10A 9.70B 7.80 -1.50 10 9.30 1960 ---- 10.70B 6.70A 10.70B 8.50 -1.70 17 10.20 1965 ---- 11.80B 7.30A 11.80B 9.30 -1.90 11.20 1970 ---- 12.90B 8.10A 12.90B 10.20 -2.00 12.20 1975 ---- 14.20B 8.80A 14.20B 11.20 -2.10 15 13.30 1980 13.20 15.60B 9.70A 9.70A 12.20 -2.40 2 14.60 1985 ---- 17.00B 10.70A 17.00B 13.30 -2.60 15.90 1990 ---- 18.60B 11.70A 18.60B 14.50 -2.80 1 17.30 1995 ---- 20.30B 12.90A 20.30B 15.80 -3.10 18.90 2000 ---- 22.10B 13.90A 22.10B 17.30 -3.30 1 20.60 2005 ---- 24.10B 15.40A 24.00B 18.80 -3.60 22.40 2010 ---- 26.10B 16.80A 26.00B 20.50 -3.80 1 24.30 2015 ---- 28.30B 18.30A 28.20B 22.20 -4.10 26.30 2020 ---- 30.60B 20.00A 30.60B 24.10 -4.30 28.40 2025 ---- 33.00B 21.70A 33.00B 26.10 -4.60 30.70 2030 ---- 35.50B 23.40A 35.50B 28.10 -4.90 33.00 2035 ---- 38.10B 25.30A 38.00B 30.30 -5.20 35.50 2040 ---- 40.80B 27.30A 40.70B 32.60 -5.50 38.10 2045 ---- 43.70B 29.50A 43.70B 35.00 -5.80 40.80 2050 ---- 46.60B 31.80A 46.50B 37.50 -6.10 43.60 2055 ---- 49.70B 34.20A 34.20A 40.10 -6.40 46.50 2060 ---- 52.90B 36.70A 36.70A 42.80 -6.80 49.60 2065 49.90 56.10B 39.30A 53.90B 45.70 -7.00 6 52.70 2070 ---- 59.50B 42.00A 42.00A 48.60 -7.30 55.90 2075 ---- 62.90B 44.80A 44.80A 51.70 -7.50 59.20 2080 ---- 66.50B 47.70A 47.70A 54.80 -7.80 62.60 2085 ---- 70.10B 50.70A 50.70A 58.10 -8.00 66.10 2090 ---- 73.70B 53.90A 53.90A 61.40 -8.30 69.70 2095 ---- 77.50B 57.10A 57.10A 64.80 -8.60 73.40 2100 ---- 81.30B 60.40A 60.40A 68.30 -8.80 77.10 2105 ---- 85.20B 63.70A 63.70A 71.90 -9.00 80.90 2110 ---- 89.10B 67.20A 67.20A 75.50 -9.30 84.80 2115 ---- 93.20B 70.70A 70.70A 79.30 -9.40 88.70 2120 ---- 97.20B 74.40A 74.40A 83.00 -9.70 92.70 2125 ---- 101.30B 78.00A 78.00A 86.90 -9.80 96.70 2130 ---- 105.50B 81.80A 81.80A 90.80 -10.00 100.80 2135 ---- 109.70B 85.60A 85.60A 94.80 -10.20 105.00 2140 ---- 114.00B 89.50A 89.50A 98.80 -10.40 109.20 2145 ---- 118.30B 93.40A 93.40A 102.90 -10.50 113.40 2150 ---- 122.60B 97.40A 97.40A 107.00 -10.70 117.70 2155 ---- 127.00B 101.50A 101.50A 111.10 -11.00 122.10 2160 ---- 131.50B 105.50A 105.50A 115.30 -11.10 126.40 2165 ---- 135.90B 109.70A 109.70A 119.60 -11.30 130.90 2170 ---- 140.40B 113.90A 113.90A 123.90 -11.40 135.30 2175 ---- 144.90B 118.10A 118.10A 128.20 -11.60 139.80 2180 ---- 149.50B 122.40A 122.40A 132.60 -11.70 144.30 2185 ---- 154.10B 126.70A 126.70A 137.00 -11.80 148.80 2190 ---- 158.70B 131.10A 131.10A 141.50 -11.90 153.40 2195 ---- 163.30B 135.50A 135.50A 146.00 -12.00 158.00 2200 ---- 168.00B 139.90A 139.90A 150.50 -12.10 162.60 2205 ---- 172.70B 144.40A 144.40A 155.10 -12.20 167.30 2210 ---- 173.20B 148.90A 148.90A 159.70 -12.20 171.90 2215 ---- ---- ---- 153.40A 164.30 ---- ---- 2220 ---- ---- ---- 158.00A 168.90 ---- ---- 2225 ---- ---- ---- 162.50A 173.60 ---- ---- 2230 ---- ---- ---- 167.20A 178.30 ---- ---- 2235 ---- ---- ---- 171.80A 183.00 ---- ---- 2240 ---- ---- ---- 178.20A 187.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 245.10B 230.00A 245.10B 247.00 +13.60 233.40 1795 ---- 240.10B 225.00A 240.10B 242.00 +13.60 228.40 1800 ---- 236.20B 220.00A 236.20B 237.00 +13.60 223.40 1805 ---- 230.10B 215.00A 230.10B 232.00 +13.60 218.40 1810 ---- 225.10B 210.00A 225.10B 227.00 +13.60 213.40 1815 ---- 220.10B 205.00A 220.10B 222.00 +13.60 208.40 1820 ---- 215.10B 200.00A 215.10B 217.00 +13.60 203.40 1825 ---- 210.10B 195.00A 210.10B 212.00 +13.60 198.40 1830 ---- 205.10B 190.00A 205.10B 207.00 +13.60 193.40 1835 ---- 200.10B 185.00A 200.10B 202.00 +13.60 188.40 1840 ---- 195.10B 180.00A 195.10B 197.00 +13.60 183.40 1845 ---- 190.10B 175.00A 190.10B 192.00 +13.60 178.40 1850 ---- 186.20B 170.00A 186.20B 187.00 +13.60 173.40 1855 ---- 180.10B 165.00A 180.10B 182.00 +13.60 168.40 1860 ---- 175.10B 160.00A 175.10B 177.00 +13.60 163.40 1865 ---- 170.10B 155.00A 170.10B 172.00 +13.60 158.40 1870 ---- 165.10B 150.00A 165.10B 167.00 +13.60 153.40 1875 ---- 160.10B 145.00A 160.10B 162.00 +13.60 148.40 1880 ---- 155.10B 140.00A 155.10B 157.00 +13.60 143.40 1885 ---- 150.10B 135.00A 150.10B 152.00 +13.60 138.40 1890 ---- 145.10B 130.00A 145.10B 147.00 +13.60 133.40 1895 ---- 140.10B 125.00A 140.10B 142.00 +13.60 128.40 1900 ---- 136.20B 120.00A 136.20B 137.00 +13.60 123.40 1905 ---- 130.20B 115.00A 130.20B 132.00 +13.60 118.40 1910 ---- 124.80B 110.20A 124.80B 127.00 +13.60 113.40 1 1915 ---- 120.20B 105.00A 120.20B 122.00 +13.60 108.40 1920 ---- 115.20B 100.00A 115.20B 117.00 +13.60 103.40 1925 ---- 109.80B 95.20A 109.80B 112.00 +13.60 98.40 1 1930 ---- 105.20B 90.00A 105.20B 107.00 +13.60 93.40 1935 ---- 100.20B 85.00A 100.20B 102.00 +13.60 88.40 1940 ---- 94.80B 80.20A 94.50B 97.00 +13.60 83.40 1 1945 ---- 90.20B 74.20A 90.20B 92.00 +13.60 78.40 1950 ---- 86.20B 67.60A 86.20B 87.00 +13.60 73.40 1955 ---- 80.20B 62.60A 80.20B 82.00 +13.60 68.40 1960 ---- 74.80B 57.60A 74.50B 77.00 +13.60 63.40 4 1965 ---- 69.80B 52.70A 69.80B 72.00 +13.60 58.40 1970 ---- 64.80B 47.70A 64.50B 67.00 +13.60 53.40 4 1975 ---- 59.80B 42.70A 59.50B 62.00 +13.50 48.50 8 1980 ---- 54.80B 37.80A 54.80B 57.00 +13.50 43.50 2 11 1985 ---- 49.80B 32.90A 49.50B 52.00 +13.30 38.70 1 8 1990 45.30 45.30 28.00A 45.30 47.00 +13.20 7 33.80 66 123 1995 27.60 39.90B 23.30A 26.10A 42.00 +12.90 16 29.10 56 78 2000 32.00 36.20B 18.70A 36.20B 37.00 +12.60 2 24.40 238 57 2005 21.00 29.90B 14.40A 16.20A 32.00 +11.90 7 20.10 48 107 2010 23.30 25.70B 10.60A 25.70B 27.00 +11.00 2 16.00 182 65 2015 ---- 20.80B 7.40A 20.80B 22.00 +9.60 1 12.40 55 38 2020 6.80 16.20B 4.20A 16.20B 17.00 +7.60 42 9.40 217 53 2025 7.80 11.60 2.00A 11.50A 12.00 +5.00 67 7.00 74 24 2030 5.50 6.40 .80A 6.20B 7.00 +1.90 494 5.10 339 357 2035 2.80 4.10B .30A 2.20B 2.00 -1.60 192 3.60 39 23 2040 2.60 3.00 .10 .10 .00 -2.60 149 2.60 55 64 2045 1.60 1.60 .10A .10A .00 -1.80 38 1.80 14 35 2050 1.50 1.50 .10 .10 .00 -1.30 22 1.30 86 159 2055 .90 .90 .10 .20B .00 -.90 37 .90 19 22 2060 .40 .40 .10 .10A .00 -.60 24 .60 11 34 2065 .40 .40 .10A .10A .00 -.50 1 .50 6 36 2070 ---- ---- .10A .10A .00 -.30 .30 6 33 2075 ---- ---- .10A .10A .00 -.30 .30 5 9 2080 ---- ---- .10A .10A .00 -.20 .20 3 2085 ---- ---- ---- ---- .00 -.10 .10 62 2090 ---- ---- ---- ---- .00 -.10 .10 2 8 2095 ---- ---- ---- ---- .00 -.10 .10 5 19 2100 ---- ---- ---- ---- .00 -.10 .10 2 42 2105 ---- ---- ---- ---- .00 -.10 .10 6 2110 ---- ---- ---- ---- .00 -.10 .10 10 16 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 31 2125 ---- ---- ---- ---- .00 -.10 .10 13 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 5 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 5 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 7 2175 ---- ---- ---- ---- .00 -.10 .10 17 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 2 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1101 1546 1593 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 2 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 55 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 7 1865 ---- ---- ---- ---- .00 -.10 .10 1 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 4 1880 ---- ---- ---- ---- .00 -.10 .10 42 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 2 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 20 1905 ---- ---- ---- ---- .00 -.10 .10 17 1910 ---- ---- ---- ---- .00 -.10 .10 12 1915 ---- ---- ---- ---- .00 -.10 .10 1 13 1920 ---- ---- ---- ---- .00 -.10 .10 1 1925 ---- ---- ---- ---- .00 -.10 .10 53 1930 ---- ---- ---- ---- .00 -.10 .10 10 13 1935 ---- ---- ---- ---- .00 -.10 .10 1 15 1940 ---- ---- ---- ---- .00 -.10 .10 2 15 1945 ---- ---- ---- ---- .00 -.10 .10 1 98 1950 ---- ---- ---- ---- .00 -.10 2 .10 58 664 1955 ---- ---- ---- ---- .00 -.10 .10 12 12 1960 ---- ---- ---- ---- .00 -.10 1 .10 16 103 1965 ---- ---- ---- ---- .00 -.10 31 .10 14 15 1970 ---- ---- ---- ---- .00 -.10 .10 12 36 1975 .10 .10 .10 .10 .00 -.20 1 .20 18 64 1980 ---- ---- .10A .10A .00 -.20 .20 58 102 1985 ---- ---- .10A .10A .00 -.40 .40 48 23 1990 .30 .30 .10 .10 .00 -.50 23 .50 312 208 1995 .70 .70 .10A .10A .00 -.80 6 .80 160 55 2000 .80 1.00 .10 .10 .00 -1.10 58 1.10 236 126 2005 1.40 1.40 .10 .10 .00 -1.80 64 1.80 135 55 2010 2.00 2.50B .10 .10 .00 -2.70 90 2.70 127 78 2015 3.00 4.40B .10 .10 .00 -4.10 117 4.10 74 45 2020 5.00 7.00B .10 .10 .00 -6.10 128 6.10 46 24 2025 7.10 10.30B .10 .10 .00 -8.70 75 8.70 11 13 2030 12.00 14.20B .10 .10 .00 -11.80 113 11.80 2 10 2035 4.00 18.50B .10A .30B .00 -15.30 43 15.30 6 2040 16.30 23.10B 4.20A 10.60B 3.00 -16.30 8 19.30 1 26 2045 22.30 27.80B 9.60A 9.60A 8.00 -15.50 1 23.50 2 2050 27.20 32.60B 13.80A 13.80A 13.00 -15.00 1 28.00 14 2055 ---- 37.60B 19.30A 19.30A 18.00 -14.60 32.60 8 2060 34.50 42.50B 24.30A 30.40B 23.00 -14.30 6 37.30 11 2065 ---- 47.50B 29.30A 29.30A 28.00 -14.20 42.20 2070 ---- 52.50B 35.20A 35.20A 33.00 -14.00 47.00 1 2075 ---- 57.40B 40.20A 40.20A 38.00 -14.00 52.00 2080 ---- 62.40B 45.00A 45.00A 43.00 -13.90 56.90 2085 ---- 67.40B 50.20A 50.20A 48.00 -13.80 61.80 2090 ---- 72.40B 55.20A 55.20A 53.00 -13.80 66.80 2095 ---- 77.40B 60.20A 60.20A 58.00 -13.80 71.80 2100 ---- 82.40B 63.80A 63.80A 63.00 -13.80 76.80 2105 ---- 87.40B 70.20A 70.20A 68.00 -13.80 81.80 2110 ---- 92.40B 75.20A 75.20A 73.00 -13.80 86.80 2115 ---- 95.00B 79.90A 79.90A 78.00 -13.80 91.80 2120 ---- 100.00B 84.90A 84.90A 83.00 -13.80 96.80 2125 ---- 107.40B 89.90A 89.90A 88.00 -13.80 101.80 2130 ---- 110.00B 94.90A 94.90A 93.00 -13.80 106.80 2135 ---- 115.00B 99.90A 99.90A 98.00 -13.80 111.80 2140 ---- 120.00B 104.90A 104.90A 103.00 -13.80 116.80 2145 ---- 125.00B 109.90A 109.90A 108.00 -13.80 121.80 2150 ---- 130.00B 113.80A 113.80A 113.00 -13.80 126.80 2155 ---- 135.00B 119.90A 119.90A 118.00 -13.80 131.80 2160 ---- 140.00B 124.90A 124.90A 123.00 -13.80 136.80 2165 ---- 145.00B 129.90A 129.90A 128.00 -13.80 141.80 2170 ---- 150.00B 134.90A 134.90A 133.00 -13.80 146.80 2175 ---- 155.00B 139.90A 139.90A 138.00 -13.80 151.80 2180 ---- 160.00B 144.90A 144.90A 143.00 -13.80 156.80 2185 ---- 165.00B 149.90A 149.90A 148.00 -13.80 161.80 2190 ---- 170.00B 154.90A 154.90A 153.00 -13.80 166.80 2195 ---- 175.00B 159.90A 159.90A 158.00 -13.80 171.80 2200 ---- 180.00B 163.80A 163.80A 163.00 -13.80 176.80 2205 ---- 185.00B 169.90A 169.90A 168.00 -13.80 181.80 2210 ---- 190.00B 174.90A 174.90A 173.00 -13.80 186.80 2215 ---- 195.00B 179.90A 179.90A 178.00 -13.80 191.80 2220 ---- 200.00B 184.90A 184.90A 183.00 -13.80 196.80 2225 ---- 205.00B 189.90A 189.90A 188.00 -13.80 201.80 2230 ---- 210.00B 194.90A 194.90A 193.00 -13.80 206.80 2235 ---- 215.00B 199.90A 199.90A 198.00 -13.80 211.80 2240 ---- 220.00B 204.90A 204.90A 203.00 -13.80 216.80 2245 ---- 225.00B 209.90A 209.90A 208.00 -13.80 221.80 2250 ---- 230.00B 213.80A 213.80A 213.00 -13.80 226.80 2255 ---- 235.00B 219.90A 219.90A 218.00 -13.80 231.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 768 1355 2072 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 257.50B 230.30A 257.00B 247.00 +13.70 233.30 1795 ---- 252.50B 225.30A 252.00B 242.00 +13.70 228.30 1800 ---- 247.50B 217.60A 246.20B 237.00 +13.70 223.30 1805 ---- 242.50B 214.20A 242.00B 232.00 +13.70 218.30 1810 ---- 237.50B 207.60A 237.00B 227.00 +13.70 213.30 1815 ---- 232.50B 202.60A 232.00B 222.00 +13.70 208.30 1820 ---- 227.50B 197.60A 227.00B 217.00 +13.70 203.30 1825 ---- 222.50B 192.60A 222.10B 212.00 +13.70 198.30 1830 ---- 217.50B 187.70A 217.00B 207.00 +13.70 193.30 1835 ---- 212.50B 182.70A 211.90B 202.00 +13.70 188.30 1840 ---- 207.50B 177.70A 207.00B 197.00 +13.70 183.30 1845 ---- 202.50B 172.70A 202.00B 192.00 +13.70 178.30 1850 ---- 199.60B 167.70A 199.60B 187.00 +13.70 173.30 1855 ---- 192.50B 162.70A 192.00B 182.00 +13.70 168.30 1860 ---- 187.50B 157.70A 187.00B 177.00 +13.70 163.30 1865 ---- 182.50B 152.70A 182.00B 172.00 +13.70 158.30 1870 ---- 179.60B 147.70A 179.60B 167.00 +13.70 153.30 1875 ---- 174.60B 142.70A 174.60B 162.00 +13.70 148.30 1880 ---- 169.60B 137.80A 169.60B 157.00 +13.70 143.30 1885 ---- 164.60B 132.80A 164.60B 152.00 +13.70 138.30 1890 ---- 159.60B 127.80A 159.60B 147.10 +13.80 133.30 1895 ---- 154.60B 122.80A 154.60B 142.10 +13.70 128.40 1900 ---- 149.60B 117.90A 149.60B 137.10 +13.70 123.40 1905 ---- 144.60B 112.90A 144.60B 132.10 +13.70 118.40 1910 ---- 139.60B 108.00A 139.60B 127.20 +13.70 113.50 1915 ---- 134.60B 103.10A 134.60B 122.20 +13.70 108.50 1920 ---- 129.60B 98.10A 129.60B 117.20 +13.60 103.60 1 1925 ---- 124.70B 93.20A 124.70B 112.30 +13.60 98.70 1930 ---- 119.70B 88.40A 119.70B 107.30 +13.50 93.80 1935 ---- 114.70B 83.50A 114.70B 102.40 +13.50 88.90 1 1940 ---- 109.70B 78.70A 109.70B 97.40 +13.30 84.10 1945 ---- 104.70B 73.90A 104.70B 92.50 +13.30 79.20 1950 ---- 99.80B 69.20A 99.80B 87.60 +13.20 74.40 1955 ---- 94.80B 64.50A 94.80B 82.80 +13.10 69.70 1960 ---- 89.80B 59.90A 89.80B 77.90 +12.90 65.00 1965 ---- 84.90B 55.40A 84.90B 73.20 +12.80 60.40 1970 ---- 80.00B 51.00A 80.00B 68.40 +12.50 55.90 4 1975 ---- 75.10B 46.70A 75.10B 63.80 +12.40 51.40 1980 ---- 70.20B 42.50A 70.20B 59.20 +12.10 47.10 4 3 1985 ---- 65.40B 38.50A 65.40B 54.70 +11.80 42.90 4 7 1990 ---- 60.70B 34.70A 60.70B 50.30 +11.40 38.90 19 1995 ---- 56.00B 31.20A 56.00B 46.10 +11.00 35.10 4 2000 ---- 51.40B 27.80A 51.40B 42.00 +10.60 1 31.40 106 2005 29.30 46.90B 24.70A 46.90B 38.00 +9.90 1 28.10 4 2010 ---- 42.50B 21.90A 42.50B 34.20 +9.30 24.90 11 6 2015 ---- 38.20B 19.30A 38.20B 30.70 +8.70 22.00 1 15 2020 18.40 34.20B 16.90A 34.20B 27.30 +7.90 4 19.40 5 6 2025 19.00 30.30B 14.80A 30.30B 24.30 +7.20 8 17.10 8 186 2030 14.90 26.70B 12.90A 14.10A 21.50 +6.60 27 14.90 4 15 2035 16.90 23.40B 11.30A 13.10A 18.90 +5.90 9 13.00 6 2040 11.90 20.40B 9.80A 10.10A 16.60 +5.30 5 11.30 8 11 2045 16.30 17.70B 8.40A 12.50A 14.50 +4.70 5 9.80 3 7 2050 8.50 15.30B 7.00A 15.30B 12.60 +4.10 352 8.50 8 554 2055 ---- 13.30B 5.80A 13.30B 10.90 +3.50 27 7.40 2 41 2060 7.20 11.30B 4.80A 4.80A 9.50 +3.10 55 6.40 20 7 2065 5.60 9.60B 4.00A 9.60B 8.20 +2.70 1 5.50 2 7 2070 6.40 8.10B 3.20A 3.20A 7.00 +2.30 2 4.70 12 13 2075 4.40 6.90B 2.70A 6.70B 6.00 +1.90 12 4.10 15 2080 3.40 5.90B 2.20A 2.20A 5.20 +1.70 6 3.50 6 7 2085 ---- 4.90B 1.90A 4.90B 4.40 +1.40 3.00 6 2090 3.70 4.20B 1.50A 1.50A 3.80 +1.20 1 2.60 2 3 2095 1.20 3.50B 1.20 3.20B 3.20 +1.00 1 2.20 2100 2.00 3.00 1.00A 2.60B 2.70 +.80 137 1.90 29 50 2105 ---- 2.40B .90A 2.40B 2.30 +.60 1.70 1 1 2110 1.30 2.00B .70A .70A 1.90 +.50 110 1.40 35 2115 ---- 1.70B .60A 1.70B 1.60 +.40 1 1.20 3 3 2120 ---- 1.40B .60A .60A 1.40 +.30 1.10 2 2125 ---- 1.10B .50A .50A 1.20 +.30 .90 1 10 2130 ---- .90B .40A .40A 1.00 +.20 .80 18 2135 ---- .80B .40A .80B .90 +.20 .70 36 2140 ---- .70B .40A .70B .70 +.10 .60 1 2145 ---- ---- .30A .30A .60 +.10 .50 1 2150 .60 .60 .30A .30A .50 UNCH 10 .50 4 19 2155 ---- ---- .30A .30A .50 +.10 .40 2160 ---- ---- ---- ---- .40 +.10 .30 2165 ---- ---- .20A .20A .40 +.10 .30 2 2170 ---- ---- .20A .20A .30 UNCH 1 .30 4 2175 ---- ---- ---- ---- .30 +.10 .20 8 42 2180 ---- ---- ---- ---- .30 +.10 .20 1 2185 ---- ---- ---- ---- .20 UNCH .20 2190 ---- ---- ---- ---- .20 UNCH .20 6 2195 ---- ---- ---- ---- .20 +.10 .10 2200 ---- ---- ---- ---- .20 +.10 .10 5 2205 ---- ---- ---- ---- .20 +.10 .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 776 146 1296 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 100 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 6 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 .10 .10 .10 .10 .10 UNCH 9 .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 206 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1 1890 ---- ---- ---- ---- .10 UNCH .10 7 1895 ---- ---- ---- ---- .10 UNCH .10 11 1900 .20 .20 .10A .10A .20 UNCH 12 .20 1 25 1905 ---- ---- ---- ---- .20 UNCH .20 1 9 1910 ---- ---- ---- ---- .20 UNCH .20 1915 ---- ---- .20A .20A .20 -.10 .30 5 1920 ---- ---- .20A .20A .30 -.10 .40 1 1925 .50 .50 .20A .20A .30 -.10 11 .40 3 113 1930 ---- .60B .20A .60B .40 -.10 .50 2 10 1935 ---- ---- .30A .30A .40 -.30 .70 8 1940 ---- .90B .30A .90B .50 -.30 .80 1 9 1945 ---- 1.10B .30A 1.10B .60 -.40 1.00 4 20 1950 1.00 1.30B .40A .40A .70 -.50 1 1.20 21 31 1955 ---- 1.60B .40A .40A .80 -.70 1.50 2 1960 ---- 2.00B .50A .50A 1.00 -.80 21 1.80 13 1965 ---- 2.50B .60A .60A 1.20 -.90 2.10 29 20 1970 ---- 3.00B .70A .70A 1.50 -1.10 2.60 26 257 1975 3.10 3.70B .80A .80A 1.80 -1.40 22 3.20 17 29 1980 3.70 4.60B 1.00A 1.00A 2.30 -1.50 4 3.80 25 37 1985 ---- 5.50B 1.20A 5.50B 2.80 -1.80 4.60 119 120 1990 4.00 6.80B 1.40 1.40 3.40 -2.20 6 5.60 12 87 1995 ---- 8.20B 1.80A 8.20B 4.10 -2.70 6.80 123 120 2000 9.50 9.80B 2.20A 2.20A 5.00 -3.20 44 8.20 2 18 2005 5.20 11.70B 2.70A 2.70A 6.00 -3.80 2 9.80 6 14 2010 11.30 13.80B 3.40A 8.80B 7.20 -4.40 59 11.60 1 7 2015 7.20 16.20B 4.30A 5.60B 8.70 -5.10 2 13.80 1 4 2020 17.60 18.90B 5.20A 5.20A 10.30 -5.80 9 16.10 1 4 2025 12.00 21.80B 6.40A 6.40A 12.30 -6.40 53 18.70 11 11 2030 13.80 24.90B 7.80A 7.80A 14.50 -7.10 9 21.60 4 33 2035 ---- 28.30B 9.60A 9.60A 16.90 -7.80 24.70 2040 15.00 31.80B 11.60A 23.80B 19.60 -8.40 2 28.00 2045 ---- 35.50B 13.90A 13.90A 22.50 -9.00 31.50 2050 ---- 39.40B 16.40A 16.40A 25.60 -9.60 35.20 3 2055 ---- 43.50B 19.20A 19.20A 28.90 -10.20 39.10 2 15 2060 ---- 47.60B 22.30A 22.30A 32.40 -10.70 43.10 2065 ---- 51.90B 25.50A 25.50A 36.10 -11.10 47.20 2070 ---- 56.30B 29.00A 29.00A 40.00 -11.40 51.40 2075 ---- 60.70B 32.70A 32.70A 44.00 -11.70 55.70 2 2080 ---- 65.20B 36.60A 36.60A 48.10 -12.10 60.20 2085 ---- 69.80B 40.60A 40.60A 52.40 -12.30 64.70 2090 ---- 74.40B 44.70A 44.70A 56.70 -12.60 69.30 2095 ---- 79.10B 49.00A 49.00A 61.20 -12.70 73.90 2100 ---- 83.80B 53.40A 53.40A 65.70 -12.90 78.60 2105 ---- 88.60B 57.90A 57.90A 70.30 -13.00 83.30 2110 ---- 93.40B 62.50A 62.50A 74.90 -13.20 88.10 2115 ---- 98.30B 67.10A 67.10A 79.60 -13.30 92.90 2120 ---- 103.10B 71.90A 71.90A 84.30 -13.40 97.70 2125 ---- 108.00B 76.60A 76.60A 89.10 -13.50 102.60 2130 ---- 112.90B 81.40A 81.40A 94.00 -13.40 107.40 2135 ---- 117.80B 86.30A 86.30A 98.80 -13.50 112.30 2140 ---- 122.80B 91.10A 91.10A 103.70 -13.50 117.20 2145 ---- 127.70B 96.00A 96.00A 108.60 -13.60 122.20 2150 ---- 132.70B 100.90A 100.90A 113.50 -13.60 127.10 2155 ---- 137.70B 105.90A 105.90A 118.40 -13.60 132.00 2160 ---- 142.60B 110.80A 110.80A 123.40 -13.60 137.00 2165 ---- 147.60B 115.80A 115.80A 128.30 -13.60 141.90 2170 ---- 152.60B 120.70A 120.70A 133.30 -13.60 146.90 2175 ---- 157.50B 125.70A 125.70A 138.20 -13.70 151.90 2180 ---- 162.50B 130.60A 130.60A 143.20 -13.60 156.80 2185 ---- 167.50B 135.60A 135.60A 148.20 -13.60 161.80 2190 ---- 172.50B 140.60A 140.60A 153.10 -13.70 166.80 2195 ---- 177.50B 145.60A 145.60A 158.10 -13.70 171.80 2200 ---- 182.50B 150.60A 150.60A 163.10 -13.60 176.70 2205 ---- 187.50B 155.50A 155.50A 168.10 -13.60 181.70 2210 ---- 192.50B 160.50A 160.50A 173.10 -13.60 186.70 2215 ---- 197.50B 165.50A 165.50A 178.00 -13.70 191.70 2220 ---- 202.50B 170.50A 170.50A 183.00 -13.70 196.70 2225 ---- 207.40B 175.50A 175.50A 188.00 -13.70 201.70 2230 ---- 212.40B 180.50A 180.50A 193.00 -13.70 206.70 2235 ---- 217.40B 185.50A 185.50A 198.00 -13.70 211.70 2240 ---- 222.40B 190.50A 190.50A 203.00 -13.70 216.70 2245 ---- 227.40B 195.50A 195.50A 208.00 -13.70 221.70 2250 ---- 232.40B 200.50A 200.50A 213.00 -13.70 226.70 2255 ---- 237.40B 205.50A 205.50A 218.00 -13.70 231.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 266 414 1371 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 257.50B 227.70A 257.00B 247.00 +13.70 233.30 1795 ---- 252.50B 222.70A 252.00B 242.00 +13.70 228.30 1800 ---- 249.60B 217.70A 249.60B 237.00 +13.70 223.30 1805 ---- 242.50B 212.70A 242.00B 232.00 +13.70 218.30 1810 ---- 237.50B 207.70A 237.00B 227.00 +13.70 213.30 1815 ---- 232.50B 202.70A 232.00B 222.00 +13.70 208.30 1820 ---- 229.60B 197.70A 229.60B 217.00 +13.70 203.30 1825 ---- 224.60B 192.70A 224.60B 212.00 +13.70 198.30 1830 ---- 219.60B 187.70A 219.60B 207.00 +13.70 193.30 1835 ---- 214.60B 182.70A 214.60B 202.00 +13.70 188.30 1840 ---- 209.60B 177.70A 209.60B 197.00 +13.70 183.30 1845 ---- 204.60B 172.80A 204.60B 192.10 +13.80 178.30 1850 ---- 199.60B 167.80A 199.60B 187.10 +13.70 173.40 1855 ---- 194.60B 162.80A 194.60B 182.10 +13.70 168.40 1860 ---- 189.60B 157.80A 189.60B 177.10 +13.70 163.40 1865 ---- 184.60B 152.80A 184.60B 172.10 +13.70 158.40 1870 ---- 179.60B 147.90A 179.60B 167.10 +13.70 153.40 1875 ---- 174.70B 142.90A 174.70B 162.10 +13.60 148.50 1880 ---- 169.70B 137.90A 169.70B 157.20 +13.70 143.50 1885 ---- 164.70B 133.00A 164.70B 152.20 +13.70 138.50 1890 ---- 159.70B 128.10A 159.70B 147.20 +13.60 133.60 1895 ---- 154.70B 123.10A 154.70B 142.30 +13.70 128.60 1900 ---- 149.70B 118.20A 149.70B 137.30 +13.60 123.70 1905 ---- 144.70B 113.30A 144.70B 132.30 +13.50 118.80 2 1910 ---- 139.70B 108.40A 139.70B 127.40 +13.50 113.90 1915 ---- 134.80B 103.60A 134.80B 122.40 +13.40 109.00 1920 ---- 129.80B 98.70A 129.80B 117.50 +13.40 104.10 1925 ---- 124.80B 93.90A 124.80B 112.60 +13.40 99.20 1930 ---- 119.90B 89.10A 119.90B 107.70 +13.30 94.40 1 1935 ---- 114.90B 84.40A 114.90B 102.80 +13.20 89.60 1940 ---- 110.00B 79.70A 110.00B 98.00 +13.10 84.90 1945 ---- 105.10B 75.10A 105.10B 93.20 +13.00 80.20 1950 ---- 100.20B 70.60A 100.20B 88.40 +12.90 75.50 1955 ---- 95.30B 66.10A 95.30B 83.70 +12.70 71.00 1 1960 ---- 90.40B 61.70A 90.40B 79.00 +12.50 66.50 1965 ---- 85.60B 57.40A 85.60B 74.40 +12.30 62.10 1970 ---- 80.80B 53.20A 80.80B 69.80 +12.10 57.70 1 1975 ---- 76.10B 49.20A 76.10B 65.40 +11.90 53.50 1980 ---- 71.50B 45.30A 71.50B 61.00 +11.50 4 49.50 1985 ---- 66.90B 41.50A 66.90B 56.80 +11.30 45.50 2 1 1990 ---- 62.30B 38.00A 62.30B 52.60 +10.80 4 41.80 1995 ---- 57.90B 34.60A 57.90B 48.60 +10.40 38.20 1 2000 ---- 53.70B 31.40A 53.70B 44.70 +10.00 34.70 1 5 2005 ---- 49.50B 28.50A 49.50B 41.00 +9.40 31.60 1 2 2010 ---- 45.40B 25.80A 45.40B 37.50 +8.90 28.60 18 23 2015 ---- 41.50B 23.20A 41.50B 34.10 +8.30 25.80 17 15 2020 25.40 37.80B 20.90A 30.20A 31.00 +7.70 20 23.30 9 10 2025 ---- 34.30B 18.80A 34.30B 28.10 +7.20 1 20.90 10 18 2030 19.30 31.00B 16.80A 31.00B 25.40 +6.70 25 18.70 13 14 2035 17.20 27.90B 15.00A 27.90B 22.90 +6.10 24 16.80 3 20 2040 15.20 25.10B 13.40A 25.10B 20.60 +5.60 25 15.00 6 18 2045 16.80 22.50B 12.00A 22.50B 18.50 +5.10 24 13.40 18 14 2050 14.80 20.10B 10.70A 15.20A 16.60 +4.70 26 11.90 11 23 2055 11.20 18.00B 9.50A 18.00B 14.80 +4.20 18 10.60 8 7 2060 12.50 16.00B 8.40A 16.00B 13.20 +3.80 5 9.40 8 25 2065 10.60 14.20B 7.30A 7.30A 11.70 +3.30 2 8.40 3 300 2070 ---- 12.40B 6.30A 12.40B 10.40 +3.00 1 7.40 10 11 2075 ---- 11.00B 5.50A 11.00B 9.20 +2.60 6.60 6 11 2080 ---- 9.70B 4.70A 9.70B 8.10 +2.30 5 5.80 21 25 2085 6.30 8.50B 4.10A 4.10A 7.20 +2.00 30 5.20 1 6 2090 ---- 7.40B 3.50A 7.40B 6.30 +1.70 4.60 1 2095 5.30 6.50B 3.00A 6.50B 5.60 +1.60 19 4.00 15 16 2100 ---- 5.60B 2.70A 5.60B 4.90 +1.30 3.60 14 2105 ---- 4.90B 2.30A 4.90B 4.30 +1.10 1 3.20 16 2110 2.70 4.30B 2.00A 4.30B 3.80 +1.00 1 2.80 2115 ---- 3.70B 1.70A 3.70B 3.30 +.80 2.50 100 101 2120 2.40 3.20B 1.50A 1.50A 2.90 +.70 1 2.20 3 10 2125 ---- 2.80B 1.30A 2.80B 2.60 +.70 1.90 2 2130 ---- 2.40B 1.10A 2.40B 2.30 +.60 6 1.70 4 2135 ---- 2.10B 1.00A 2.10B 2.00 +.50 1.50 2140 1.40 1.80B .90A 1.30A 1.80 +.40 2 1.40 8 2145 ---- 1.60B .80A 1.60B 1.60 +.40 1.20 4 2150 1.20 1.40B .70A .70A 1.40 +.30 2 1.10 68 2155 ---- 1.20B .70A 1.20B 1.20 +.20 2 1.00 3 2160 ---- 1.10B .60A 1.10B 1.10 +.20 .90 8 2165 ---- .90B .60A .90B 1.00 +.20 1 .80 2170 ---- .80B .50A .80B .90 +.20 .70 1 2175 ---- ---- .50A .50A .80 +.10 1 .70 2180 .60 .60 .40A .40A .70 +.10 20 .60 2185 ---- .60B .40A .60B .60 +.10 .50 2190 ---- ---- .40A .40A .60 +.10 6 .50 2195 ---- ---- .40A .40A .50 UNCH .50 2200 ---- ---- .30A .30A .50 +.10 .40 2205 ---- ---- .30A .30A .40 UNCH .40 2210 ---- ---- ---- ---- .40 +.10 .30 1 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 2225 ---- ---- .20A .20A .30 UNCH .30 2230 ---- ---- .20A .20A .30 UNCH .30 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH 23 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 284 811 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 20 .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH 3 .10 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 1 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 37 1875 ---- ---- .20A .20A .20 -.10 .30 5 1880 ---- ---- .20A .20A .30 UNCH 1 .30 2 44 1885 ---- ---- .20A .20A .30 UNCH .30 1890 ---- ---- .20A .20A .30 -.10 .40 1895 ---- ---- .30A .30A .30 -.10 .40 2 1900 ---- ---- .30A .30A .40 -.10 2 .50 13 1905 ---- ---- .30A .30A .40 -.20 .60 1 3 1910 ---- ---- .30A .30A .50 -.20 .70 5 1915 ---- ---- .40A .40A .50 -.30 .80 1920 ---- ---- .40A .40A .60 -.30 9 .90 61 1925 ---- 1.10B .50A 1.10B .70 -.30 1.00 54 1930 ---- 1.30B .50A 1.30B .80 -.40 1.20 1 3 1935 ---- 1.50B .60A 1.50B .90 -.50 1.40 5 1940 ---- 1.80B .70A 1.80B 1.00 -.70 1.70 2 75 1945 ---- 2.20B .80A 2.20B 1.20 -.80 1 2.00 13 1950 ---- 2.60B .90A 2.60B 1.40 -.90 4 2.30 2 87 1955 ---- 3.10B 1.00A 3.10B 1.70 -1.00 2.70 2 14 1960 ---- 3.70B 1.20A 3.70B 2.00 -1.20 3.20 1 32 1965 ---- 4.40B 1.40A 4.40B 2.40 -1.40 3.80 1 11 1970 ---- 5.20B 1.70A 5.20B 2.90 -1.60 2 4.50 10 1975 3.90 6.10B 2.00A 2.00A 3.40 -1.90 1 5.30 4 11 1980 ---- 7.30B 2.30A 7.20B 4.10 -2.10 1 6.20 2 7 1985 7.10 8.50B 2.70A 8.40B 4.80 -2.50 3 7.30 3 16 1990 7.80 9.90B 3.20A 3.20A 5.70 -2.80 3 8.50 2 5 1995 10.00 11.50B 3.90A 7.80B 6.70 -3.20 21 9.90 1 6 2000 11.50 13.40B 4.50A 7.20B 7.80 -3.70 6 11.50 1 20 2005 13.30 15.40B 5.30A 5.30A 9.00 -4.30 1 13.30 4 6 2010 16.80 17.70B 6.30A 11.30B 10.50 -4.80 28 15.30 32 22 2015 17.30 20.10B 7.60A 7.60A 12.20 -5.30 1 17.50 1 1 2020 19.80 22.80B 8.90A 12.30B 14.00 -6.00 30 20.00 22 21 2025 21.10 25.70B 10.40A 23.30B 16.10 -6.50 2 22.60 5 2030 21.80 28.70B 12.10A 12.10A 18.40 -7.00 11 25.40 7 2035 ---- 31.90B 14.10A 14.10A 20.90 -7.60 28.50 1 2040 ---- 35.30B 16.20A 16.20A 23.60 -8.10 31.70 2045 ---- 38.90B 18.60A 18.60A 26.50 -8.60 35.10 2 2050 ---- 42.60B 21.20A 21.20A 29.60 -9.00 38.60 1 2055 ---- 46.50B 24.00A 24.00A 32.80 -9.50 42.30 2060 ---- 50.40B 27.00A 27.00A 36.20 -9.90 46.10 1 2065 ---- 54.50B 30.10A 30.10A 39.70 -10.30 50.00 2070 ---- 58.70B 33.50A 33.50A 43.40 -10.70 54.10 2075 ---- 63.00B 36.90A 36.90A 47.20 -11.00 58.20 2080 ---- 67.30B 40.60A 40.60A 51.10 -11.40 62.50 2085 ---- 71.70B 44.40A 44.40A 55.10 -11.70 66.80 2090 ---- 76.20B 48.30A 48.30A 59.30 -11.90 71.20 2095 ---- 80.70B 52.30A 52.30A 63.50 -12.20 75.70 2100 ---- 85.30B 56.50A 56.50A 67.80 -12.40 80.20 2105 ---- 90.00B 60.70A 60.70A 72.20 -12.60 84.80 2110 ---- 94.60B 65.00A 65.00A 76.70 -12.70 89.40 2115 ---- 99.30B 69.40A 69.40A 81.20 -12.90 94.10 2120 ---- 104.10B 73.90A 73.90A 85.80 -13.00 98.80 2125 ---- 108.90B 78.50A 78.50A 90.50 -13.10 103.60 2130 ---- 113.70B 83.10A 83.10A 95.20 -13.10 108.30 2135 ---- 118.50B 87.70A 87.70A 99.90 -13.20 113.10 2140 ---- 123.40B 92.40A 92.40A 104.70 -13.30 118.00 2145 ---- 128.30B 97.20A 97.20A 109.50 -13.30 122.80 2150 ---- 133.20B 102.00A 102.00A 114.30 -13.40 127.70 2155 ---- 138.10B 106.80A 106.80A 119.20 -13.40 132.60 2160 ---- 143.00B 111.60A 111.60A 124.00 -13.50 137.50 2165 ---- 147.90B 116.50A 116.50A 128.90 -13.50 142.40 2170 ---- 152.90B 121.30A 121.30A 133.80 -13.50 147.30 2175 ---- 157.80B 126.20A 126.20A 138.70 -13.50 152.20 2180 ---- 162.80B 131.10A 131.10A 143.60 -13.60 157.20 2185 ---- 167.70B 136.10A 136.10A 148.50 -13.60 162.10 2190 ---- 172.70B 141.00A 141.00A 153.50 -13.60 167.10 2195 ---- 177.70B 145.90A 145.90A 158.40 -13.60 172.00 2200 ---- 182.60B 150.90A 150.90A 163.40 -13.60 177.00 2205 ---- 187.60B 155.80A 155.80A 168.30 -13.70 182.00 2210 ---- 192.60B 160.80A 160.80A 173.30 -13.60 186.90 2215 ---- 197.60B 165.80A 165.80A 178.20 -13.70 191.90 2220 ---- 202.50B 170.70A 170.70A 183.20 -13.70 196.90 2225 ---- 207.50B 175.70A 175.70A 188.20 -13.70 201.90 2230 ---- 212.50B 180.70A 180.70A 193.20 -13.60 206.80 2235 ---- 217.50B 185.60A 185.60A 198.10 -13.70 211.80 2240 ---- 222.50B 190.60A 190.60A 203.10 -13.70 216.80 2245 ---- 227.50B 195.60A 195.60A 208.10 -13.70 221.80 2250 ---- 232.50B 200.60A 200.60A 213.10 -13.70 226.80 2255 ---- 237.50B 205.60A 205.60A 218.10 -13.70 231.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 84 611 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 257.50B 227.70A 257.00B 247.00 +13.70 233.30 1795 ---- 254.60B 222.70A 254.60B 242.00 +13.70 228.30 1800 ---- 249.60B 217.70A 249.60B 237.00 +13.70 223.30 1805 ---- 244.60B 212.70A 244.60B 232.00 +13.70 218.30 1810 ---- 239.60B 207.70A 239.60B 227.00 +13.70 213.30 1815 ---- 234.60B 202.70A 234.60B 222.00 +13.70 208.30 1820 ---- 229.60B 197.80A 229.60B 217.10 +13.80 203.30 1825 ---- 224.60B 192.80A 224.60B 212.10 +13.80 198.30 1830 ---- 219.60B 187.80A 219.60B 207.10 +13.70 193.40 1835 ---- 214.60B 182.80A 214.60B 202.10 +13.70 188.40 1840 ---- 209.60B 177.80A 209.60B 197.10 +13.70 183.40 1845 ---- 204.60B 172.90A 204.60B 192.10 +13.70 178.40 1850 ---- 199.70B 167.90A 199.70B 187.10 +13.60 173.50 1855 ---- 194.70B 162.90A 194.70B 182.20 +13.70 168.50 1860 ---- 189.70B 158.00A 189.70B 177.20 +13.70 163.50 1865 ---- 184.70B 153.00A 184.70B 172.20 +13.60 158.60 1870 ---- 179.70B 148.10A 179.70B 167.20 +13.60 153.60 1875 ---- 174.70B 143.20A 174.70B 162.30 +13.60 148.70 1880 ---- 169.70B 138.30A 169.70B 157.30 +13.60 143.70 1885 ---- 164.80B 133.40A 164.80B 152.40 +13.60 138.80 1890 ---- 159.80B 128.50A 159.80B 147.40 +13.50 133.90 1895 ---- 154.80B 123.60A 154.80B 142.50 +13.50 129.00 1900 ---- 149.90B 118.70A 149.90B 137.60 +13.50 124.10 1905 ---- 144.90B 113.90A 144.90B 132.70 +13.40 119.30 1910 ---- 139.90B 109.10A 139.90B 127.80 +13.40 114.40 1915 ---- 135.00B 104.30A 135.00B 122.90 +13.30 109.60 1 1920 ---- 130.10B 99.60A 130.10B 118.10 +13.30 104.80 1925 ---- 125.20B 94.90A 125.20B 113.20 +13.10 100.10 1930 ---- 120.30B 90.20A 120.30B 108.40 +13.00 95.40 1935 ---- 115.40B 85.60A 115.40B 103.70 +13.00 90.70 1940 ---- 110.50B 81.10A 110.50B 99.00 +12.90 86.10 1945 ---- 105.70B 76.60A 105.70B 94.30 +12.80 81.50 1950 ---- 100.90B 72.20A 100.90B 89.70 +12.70 77.00 1955 ---- 96.10B 67.90A 96.10B 85.10 +12.50 72.60 1 1960 ---- 91.40B 63.70A 91.40B 80.60 +12.30 68.30 1965 ---- 86.70B 59.60A 86.70B 76.10 +12.10 64.00 1970 ---- 82.10B 55.60A 82.10B 71.80 +11.90 59.90 1 1975 ---- 77.50B 51.70A 77.50B 67.50 +11.70 55.80 2 1980 ---- 73.10B 48.00A 73.10B 63.30 +11.30 52.00 2 1985 ---- 68.70B 44.50A 68.70B 59.20 +11.00 48.20 1990 ---- 64.40B 41.10A 64.40B 55.30 +10.70 44.60 1 1995 ---- 60.20B 37.90A 60.20B 51.40 +10.20 41.20 4 4 2000 ---- 56.20B 34.90A 56.20B 47.70 +9.70 38.00 1 2005 ---- 52.20B 32.00A 52.10B 44.20 +9.30 34.90 1 1 2010 ---- 48.40B 29.40A 48.40B 40.80 +8.80 32.00 2 2015 ---- 44.80B 26.90A 44.80B 37.70 +8.30 29.40 2020 28.40 41.30B 24.60A 24.60A 34.70 +7.90 20 26.80 220 51 2025 ---- 38.00B 22.50A 38.00B 31.80 +7.30 1 24.50 2 2 2030 ---- 34.90B 20.40A 34.90B 29.20 +6.90 22.30 1 2035 ---- 32.00B 18.60A 32.00B 26.70 +6.40 20.30 2 2040 ---- 29.20B 16.90A 29.20B 24.40 +5.90 18.50 2045 ---- 26.70B 15.40A 26.70B 22.30 +5.50 16.80 1 2050 19.60 24.40B 14.00A 19.20A 20.30 +5.10 8 15.20 40 38 2055 ---- 22.30B 12.70A 22.30B 18.50 +4.70 13.80 5 2060 ---- 20.20B 11.60A 20.20B 16.80 +4.30 12.50 11 2065 ---- 18.40B 10.50A 18.40B 15.30 +4.00 11.30 2070 11.30 16.70B 9.50A 16.70B 13.90 +3.70 100 10.20 3 2075 ---- 15.00B 8.50A 15.00B 12.60 +3.30 9.30 4 16 2080 ---- 13.60B 7.60A 13.60B 11.40 +3.00 8.40 3 2085 ---- 12.20B 6.70A 12.20B 10.30 +2.70 7.60 5 2090 ---- 11.00B 6.00A 11.00B 9.30 +2.40 6.90 2095 ---- 9.90B 5.30A 9.90B 8.40 +2.20 6.20 41 2100 ---- 8.90B 4.70A 8.90B 7.60 +2.00 1 5.60 20 22 2105 ---- 8.00B 4.20A 8.00B 6.80 +1.70 1 5.10 1 6 2110 ---- 7.10B 3.70A 7.10B 6.10 +1.50 4.60 1 2 2115 ---- 6.40B 3.40A 6.40B 5.50 +1.30 4.20 2120 ---- 5.70B 3.00A 5.70B 5.00 +1.20 3.80 4 2125 ---- 5.10B 2.70A 5.10B 4.50 +1.10 3.40 8 14 2130 ---- 4.50B 2.40A 4.50B 4.00 +.90 2 3.10 9 2135 ---- 4.00B 2.20A 4.00B 3.60 +.80 2.80 5 2140 ---- 3.60B 2.00A 3.60B 3.20 +.70 2.50 6 2145 ---- 3.20B 1.80A 3.20B 2.90 +.60 2.30 1 2150 ---- 2.90B 1.60A 2.90B 2.60 +.50 2.10 7 2155 ---- 2.50B 1.40A 2.50B 2.40 +.50 1.90 1 2160 2.00 2.20 1.30A 2.20B 2.10 +.40 22 1.70 18 23 2165 ---- 2.00B 1.20A 2.00B 1.90 +.30 1.60 2170 ---- 1.80B 1.10A 1.80B 1.80 +.40 1.40 1 2175 1.30 1.60B 1.00A 1.60B 1.60 +.30 13 1.30 2180 ---- 1.50B .90A 1.50B 1.50 +.30 1.20 2185 ---- 1.30B .80A 1.30B 1.30 +.20 1.10 2190 ---- 1.20B .80A 1.20B 1.20 +.20 1.00 1 1 2195 ---- 1.10B .70A 1.10B 1.10 +.20 .90 2200 ---- 1.00B .70A 1.00B 1.00 +.20 1 .80 4 2205 ---- .90B .60A .90B 1.00 +.20 .80 2210 ---- .80B .60A .80B .90 +.20 .70 2215 ---- ---- .60A .60A .80 +.10 .70 2220 ---- .70B .50A .70B .70 +.10 .60 2225 ---- ---- ---- .50A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 169 320 301 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .20 +.10 .10 1 1 1805 ---- ---- ---- ---- .20 +.10 .10 1 1810 ---- ---- ---- ---- .20 +.10 .10 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .30 UNCH .30 2 1845 ---- ---- ---- ---- .30 UNCH .30 1 1850 ---- ---- ---- ---- .30 UNCH .30 1 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- .30A .30A .30 -.10 .40 24 1865 ---- ---- .30A .30A .40 UNCH .40 1 1870 ---- ---- .30A .30A .40 -.10 .50 1875 ---- ---- .40A .40A .40 -.10 .50 1 1880 ---- ---- .40A .40A .50 -.10 .60 40 1885 ---- ---- .40A .40A .50 -.20 .70 1890 ---- .80B .50A .80B .60 -.10 .70 1 1895 ---- .90B .50A .90B .60 -.20 .80 1900 ---- ---- .50A .50A .70 -.30 1.00 6 1905 ---- 1.20B .60A 1.20B .80 -.30 1.10 5 1910 ---- 1.40B .70A 1.40B .90 -.40 1.30 1915 ---- ---- .70A .70A 1.00 -.50 1.50 1920 ---- 1.80B .80A 1.80B 1.20 -.50 1.70 2 2 1925 ---- 2.10B .90A 2.10B 1.40 -.50 1.90 137 1930 ---- 2.40B 1.00A 2.40B 1.60 -.60 2.20 2 12 1935 ---- 2.80B 1.10A 2.80B 1.80 -.70 2.50 1 1940 ---- 3.20B 1.30A 3.20B 2.10 -.80 2.90 1 2 1945 ---- 3.70B 1.50A 3.70B 2.40 -.90 3.30 2 1950 ---- 4.30B 1.70A 4.30B 2.80 -1.00 3.80 13 1955 ---- 5.00B 2.00A 5.00B 3.20 -1.20 4.40 3 6 1960 ---- 5.70B 2.30A 5.60B 3.70 -1.40 5.10 2 1965 ---- 6.60B 2.70A 6.60B 4.20 -1.60 5.80 3 3 1970 ---- 7.60B 3.00A 7.60B 4.90 -1.80 6.70 9 1975 6.10 8.80B 3.50A 3.50A 5.60 -2.00 11 7.60 7 1980 7.80 10.10B 4.00A 4.00A 6.40 -2.30 1 8.70 1 1 1985 ---- 11.50B 4.70A 11.40B 7.30 -2.70 10.00 2 2 1990 11.20 13.10B 5.50A 5.50A 8.30 -3.10 17 11.40 1 1995 ---- 14.90B 6.30A 14.80B 9.50 -3.50 13.00 3 2000 14.80 16.80B 7.20A 12.40B 10.80 -3.90 4 14.70 1 34 2005 ---- 19.00B 8.30A 18.90B 12.30 -4.30 16.60 9 7 2010 ---- 21.30B 9.50A 21.20B 13.90 -4.90 18.80 2015 ---- 23.80B 10.80A 10.80A 15.70 -5.40 21.10 2020 23.50 26.50B 12.40A 12.40A 17.70 -5.80 4 23.50 4 2025 ---- 29.40B 14.10A 14.10A 19.90 -6.30 26.20 2030 ---- 32.40B 16.00A 16.00A 22.20 -6.80 29.00 2035 ---- 35.60B 18.10A 18.10A 24.70 -7.30 32.00 2 2040 ---- 38.90B 20.40A 20.40A 27.40 -7.80 35.20 1 2045 ---- 42.30B 22.80A 22.80A 30.30 -8.10 38.40 2050 ---- 45.90B 25.40A 25.40A 33.30 -8.60 41.90 2055 ---- 49.70B 28.20A 28.20A 36.50 -9.00 45.50 2060 ---- 53.50B 31.20A 31.20A 39.80 -9.30 49.10 2065 ---- 57.40B 34.30A 34.30A 43.20 -9.80 53.00 2070 ---- 61.50B 37.60A 37.60A 46.80 -10.10 56.90 2075 ---- 65.60B 41.00A 41.00A 50.50 -10.40 60.90 2080 ---- 69.80B 44.50A 44.50A 54.30 -10.70 65.00 2085 ---- 74.10B 48.20A 48.20A 58.20 -11.00 69.20 2090 ---- 78.40B 51.90A 51.90A 62.20 -11.30 73.50 2095 ---- 82.80B 55.80A 55.80A 66.30 -11.50 77.80 2100 ---- 87.20B 59.80A 59.80A 70.50 -11.70 82.20 2105 ---- 91.70B 63.80A 63.80A 74.70 -12.00 86.70 2110 ---- 96.30B 68.00A 68.00A 79.00 -12.20 91.20 2115 ---- 100.90B 72.20A 72.20A 83.40 -12.30 95.70 2120 ---- 105.50B 76.50A 76.50A 87.90 -12.40 100.30 2125 ---- 110.20B 80.90A 80.90A 92.30 -12.70 105.00 2130 ---- 114.90B 85.30A 85.30A 96.90 -12.70 109.60 2135 ---- 119.60B 89.80A 89.80A 101.50 -12.80 114.30 2140 ---- 124.40B 94.30A 94.30A 106.10 -13.00 119.10 2145 ---- 129.20B 98.90A 98.90A 110.80 -13.00 123.80 2150 ---- 134.00B 103.50A 103.50A 115.50 -13.10 128.60 2155 ---- 138.80B 108.20A 108.20A 120.20 -13.20 133.40 2160 ---- 143.70B 112.90A 112.90A 125.00 -13.30 138.30 2165 ---- 148.50B 117.60A 117.60A 129.80 -13.30 143.10 2170 ---- 153.40B 122.40A 122.40A 134.60 -13.40 148.00 2175 ---- 158.30B 127.20A 127.20A 139.40 -13.40 152.80 2180 ---- 163.20B 132.00A 132.00A 144.30 -13.40 157.70 2185 ---- 168.10B 136.90A 136.90A 149.20 -13.40 162.60 2190 ---- 173.10B 141.70A 141.70A 154.10 -13.40 167.50 2195 ---- 178.00B 146.60A 146.60A 159.00 -13.40 172.40 2200 ---- 182.90B 151.50A 151.50A 163.90 -13.40 177.30 2205 ---- 187.90B 156.40A 156.40A 168.80 -13.50 182.30 2210 ---- 192.80B 161.30A 161.30A 173.70 -13.50 187.20 1 1 2215 ---- 197.80B 166.20A 166.20A 178.60 -13.60 192.20 2220 ---- 202.80B 171.20A 171.20A 183.60 -13.50 197.10 2225 ---- ---- ---- 176.10A 188.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 26 336 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 259.60B 227.70A 259.60B 247.00 +13.70 233.30 1795 ---- 254.60B 222.70A 254.60B 242.00 +13.70 228.30 1800 ---- 249.60B 217.70A 249.60B 237.00 +13.70 223.30 1805 ---- 244.60B 212.70A 244.60B 232.10 +13.80 218.30 1810 ---- 239.60B 207.80A 239.60B 227.10 +13.70 213.40 1815 ---- 234.60B 202.80A 234.60B 222.10 +13.70 208.40 1820 ---- 229.60B 197.80A 229.60B 217.10 +13.70 203.40 1825 ---- 224.60B 192.80A 224.60B 212.10 +13.70 198.40 1830 ---- 219.60B 187.90A 219.60B 207.10 +13.70 193.40 1835 ---- 214.70B 182.90A 214.70B 202.10 +13.60 188.50 1840 ---- 209.70B 177.90A 209.70B 197.20 +13.70 183.50 1845 ---- 204.70B 173.00A 204.70B 192.20 +13.70 178.50 1850 ---- 199.70B 168.00A 199.70B 187.20 +13.60 173.60 1855 ---- 194.70B 163.10A 194.70B 182.20 +13.60 168.60 1860 ---- 189.70B 158.20A 189.70B 177.30 +13.60 163.70 1865 ---- 184.70B 153.20A 184.70B 172.30 +13.60 158.70 1870 ---- 179.80B 148.30A 179.80B 167.40 +13.60 153.80 1875 ---- 174.80B 143.40A 174.80B 162.40 +13.50 148.90 1880 ---- 169.80B 138.50A 169.80B 157.50 +13.50 144.00 1885 ---- 164.90B 133.60A 164.90B 152.60 +13.50 139.10 1890 ---- 159.90B 128.80A 159.90B 147.70 +13.50 134.20 1895 ---- 154.90B 123.90A 154.90B 142.80 +13.50 129.30 1900 ---- 150.00B 119.10A 150.00B 137.90 +13.40 124.50 1905 ---- 145.10B 114.30A 145.10B 133.00 +13.30 119.70 1910 ---- 140.10B 109.60A 140.10B 128.20 +13.30 114.90 1915 ---- 135.20B 104.90A 135.20B 123.40 +13.30 110.10 1920 ---- 130.30B 100.20A 130.30B 118.60 +13.20 105.40 1925 ---- 125.50B 95.50A 125.50B 113.80 +13.10 100.70 1930 ---- 120.60B 90.90A 120.60B 109.00 +13.00 96.00 1935 ---- 115.80B 86.40A 115.80B 104.30 +12.90 91.40 1940 ---- 111.00B 81.90A 111.00B 99.60 +12.70 86.90 1945 ---- 106.20B 77.50A 106.20B 95.00 +12.60 82.40 1950 ---- 101.50B 73.20A 101.50B 90.40 +12.40 78.00 1955 ---- 96.80B 69.00A 96.80B 85.90 +12.20 73.70 1960 ---- 92.10B 64.90A 92.10B 81.50 +12.10 69.40 1965 ---- 87.60B 60.90A 87.60B 77.10 +11.80 65.30 1970 ---- 83.10B 57.00A 83.10B 72.80 +11.60 61.20 1975 ---- 78.60B 53.20A 78.60B 68.60 +11.30 57.30 1980 ---- 74.20B 49.60A 74.20B 64.60 +11.00 53.60 1985 ---- 70.00B 46.20A 70.00B 60.60 +10.70 49.90 1 1990 ---- 65.80B 42.90A 65.80B 56.70 +10.30 46.40 1 1995 ---- 61.70B 39.80A 61.70B 53.00 +9.90 43.10 2000 ---- 57.80B 36.80A 57.80B 49.40 +9.50 39.90 2005 ---- 53.90B 34.00A 53.90B 46.00 +9.10 36.90 2010 ---- 50.20B 31.40A 50.20B 42.70 +8.70 34.00 5 2015 34.60 46.70B 28.90A 46.70B 39.60 +8.20 2 31.40 2 2020 ---- 43.40B 26.70A 43.40B 36.70 +7.80 28.90 3 2025 28.20 40.20B 24.50A 24.50A 33.90 +7.30 1 26.60 2 4 2030 ---- 37.10B 22.40A 37.10B 31.30 +6.90 24.40 2 3 2035 25.10 34.30B 20.60A 34.30B 28.90 +6.50 21 22.40 1 2040 ---- 31.60B 18.90A 31.60B 26.60 +6.00 20.60 1 1 2045 ---- 29.10B 17.30A 29.10B 24.50 +5.60 1 18.90 1 3 2050 18.00 26.80B 15.90A 26.80B 22.50 +5.20 2 17.30 2055 ---- 24.70B 14.50A 24.70B 20.60 +4.80 15.80 2060 ---- 22.50B 13.30A 22.50B 18.90 +4.40 14.50 1 2065 ---- 20.80B 12.20A 20.80B 17.30 +4.00 13.30 2070 ---- 18.90B 11.20A 18.90B 15.80 +3.70 1 12.10 1 2 2075 16.20 17.30B 10.20A 10.20A 14.50 +3.40 2 11.10 4 2080 13.00 15.80B 9.30A 12.40A 13.20 +3.10 2 10.10 3 53 2085 10.30 14.50B 8.30A 8.30A 12.10 +2.90 1 9.20 1 1 2090 ---- 13.20B 7.50A 13.20B 11.00 +2.60 8.40 2 5 2095 9.00 12.00B 6.80A 12.00B 10.00 +2.30 3 7.70 2100 8.40 10.90B 6.10A 10.90B 9.10 +2.10 12 7.00 27 2105 ---- 9.90B 5.50A 9.90B 8.30 +1.90 6.40 1 1 2110 ---- 9.00B 5.00A 9.00B 7.50 +1.70 5.80 15 18 2115 ---- 8.20B 4.50A 8.20B 6.90 +1.60 5.30 2 2120 ---- 7.40B 4.10A 7.40B 6.20 +1.40 4.80 8 2125 ---- 6.70B 3.70A 6.70B 5.70 +1.30 20 4.40 41 44 2130 ---- 6.10B 3.40A 6.10B 5.20 +1.20 4.00 2 2135 ---- 5.50B 3.10A 5.50B 4.70 +1.00 3.70 2140 ---- 5.00B 2.80A 5.00B 4.30 +.90 3.40 1 5 2145 ---- 4.50B 2.50A 4.50B 3.90 +.80 3.10 2150 ---- 4.10B 2.20A 4.00B 3.50 +.70 1 2.80 2 8 2155 3.10 3.70B 2.10A 2.90A 3.20 +.60 50 2.60 1 2160 ---- 3.20B 1.90A 3.20B 2.90 +.50 2.40 5 2165 ---- 2.90B 1.70A 2.90B 2.70 +.50 2.20 2170 ---- 2.60B 1.60A 2.60B 2.50 +.50 2.00 12 2175 ---- 2.40B 1.50A 2.40B 2.30 +.50 1.80 2180 ---- 2.10B 1.30A 2.10B 2.10 +.40 1.70 2185 1.50 1.90B 1.20A 1.90B 1.90 +.40 5 1.50 2190 ---- 1.70B 1.20A 1.70B 1.80 +.40 1.40 2195 ---- 1.60B 1.10A 1.60B 1.60 +.30 1.30 2200 1.40 1.50B 1.00A 1.00A 1.50 +.30 1 1.20 3 8 2205 1.20 1.40B .90A 1.40B 1.40 +.30 1 1.10 2210 1.20 1.20 .90A .90A 1.30 +.30 1 1.00 2215 ---- 1.10B .80A 1.10B 1.20 +.30 .90 2220 ---- 1.10B .80A 1.10B 1.10 +.20 .90 2225 ---- ---- ---- .70A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 76 231 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .30 +.10 .20 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH .30 3 1835 ---- ---- .30A .30A .30 -.10 .40 1840 ---- ---- ---- ---- .30 -.10 .40 1845 ---- ---- ---- ---- .40 UNCH .40 1850 ---- ---- .40A .40A .40 -.10 .50 1 1855 ---- ---- .40A .40A .40 -.10 .50 1860 .50 .50 .40A .40A .50 -.10 29 .60 1865 ---- ---- .50A .50A .50 -.10 .60 1870 ---- ---- .50A .50A .60 -.10 .70 21 1875 ---- ---- .50A .50A .60 -.20 20 .80 40 44 1880 ---- ---- .60A .60A .70 -.20 .90 1885 ---- ---- .60A .60A .80 -.20 1.00 1890 .80 .80 .70A .70A .90 -.20 5 1.10 1895 ---- ---- .70A .70A 1.00 -.20 1.20 1900 ---- 1.40B .80A 1.40B 1.10 -.20 1.30 5 4 1905 ---- 1.60B .90A 1.60B 1.20 -.30 1.50 1910 ---- 1.80B .90A 1.80B 1.40 -.30 1.70 1 1915 ---- 2.10B 1.00A 2.10B 1.50 -.50 2.00 1920 ---- 2.40B 1.20A 2.40B 1.70 -.50 2.20 2 2 1925 ---- 2.70B 1.30A 2.70B 1.90 -.60 2.50 1 1930 ---- 3.10B 1.40A 3.10B 2.20 -.70 2.90 1 5 1935 ---- 3.50B 1.60A 3.50B 2.50 -.80 3.30 1940 ---- 4.00B 1.90A 4.00B 2.80 -.90 3.70 1 1 1945 ---- 4.60B 2.10A 4.60B 3.10 -1.10 4.20 2 4 1950 4.60 5.30B 2.40A 5.30B 3.60 -1.20 17 4.80 1 16 1955 ---- 6.00B 2.80A 2.80A 4.00 -1.50 5.50 1 1960 ---- 6.90B 3.00A 6.90B 4.60 -1.60 2 6.20 2 9 1965 5.60 7.80B 3.50A 3.50A 5.20 -1.90 1 7.10 1970 9.00 9.00 3.90A 3.90A 5.90 -2.10 3 8.00 1 2 1975 ---- 10.20B 4.50A 10.10B 6.70 -2.40 9.10 1980 10.10 11.60B 5.20A 11.50B 7.70 -2.60 5 10.30 2 6 1985 ---- 13.10B 6.00A 13.00B 8.70 -3.00 11.70 1990 ---- 14.80B 6.90A 14.70B 9.80 -3.40 13.20 10 1995 ---- 16.70B 7.70A 16.60B 11.10 -3.70 14.80 4 2000 ---- 18.70B 8.80A 18.60B 12.50 -4.10 16.60 2005 ---- 20.90B 10.00A 20.80B 14.10 -4.50 18.60 5 2010 ---- 23.30B 11.40A 11.40A 15.80 -5.00 2 20.80 1 1 2015 ---- 25.80B 12.90A 12.90A 17.70 -5.40 23.10 2020 ---- 28.50B 14.50A 14.50A 19.70 -5.90 1 25.60 3 2025 27.60 31.40B 16.30A 16.30A 22.00 -6.20 10 28.20 1 1 2030 33.20 34.40B 18.30A 18.30A 24.30 -6.80 9 31.10 2035 ---- 37.50B 20.50A 20.50A 26.90 -7.20 34.10 2040 ---- 40.80B 22.80A 22.80A 29.60 -7.60 37.20 2045 ---- 44.30B 25.30A 25.30A 32.40 -8.10 40.50 2050 ---- 47.80B 27.90A 27.90A 35.40 -8.50 43.90 2055 ---- 51.50B 30.70A 30.70A 38.60 -8.90 47.50 2060 ---- 55.20B 33.70A 33.70A 41.90 -9.20 51.10 2065 ---- 59.10B 36.80A 36.80A 45.30 -9.60 54.90 2070 ---- 63.10B 40.00A 40.00A 48.80 -10.00 58.80 2075 ---- 67.10B 43.40A 43.40A 52.40 -10.30 62.70 2080 ---- 71.30B 46.90A 46.90A 56.20 -10.50 66.70 2085 ---- 75.50B 50.50A 50.50A 60.00 -10.80 70.80 2090 ---- 79.80B 54.20A 54.20A 63.90 -11.10 75.00 2095 ---- 84.10B 58.00A 58.00A 67.90 -11.40 79.30 2100 ---- 88.50B 61.90A 61.90A 72.00 -11.60 83.60 2105 ---- 92.90B 65.90A 65.90A 76.20 -11.70 87.90 2110 ---- 97.40B 69.90A 69.90A 80.40 -12.00 92.40 2115 ---- 101.90B 74.10A 74.10A 84.70 -12.20 96.90 2120 ---- 106.50B 78.30A 78.30A 89.10 -12.30 101.40 2125 ---- 111.10B 82.60A 82.60A 93.50 -12.50 106.00 2130 ---- 115.80B 86.90A 86.90A 98.00 -12.60 110.60 2135 ---- 120.40B 91.30A 91.30A 102.50 -12.70 115.20 2140 ---- 125.10B 95.80A 95.80A 107.10 -12.80 119.90 2145 ---- 129.90B 100.30A 100.30A 111.70 -12.90 124.60 2150 ---- 134.60B 104.80A 104.80A 116.40 -12.90 129.30 2155 ---- 139.40B 109.40A 109.40A 121.10 -13.00 134.10 2160 ---- 144.20B 114.00A 114.00A 125.80 -13.10 138.90 2165 ---- 149.00B 118.70A 118.70A 130.50 -13.20 143.70 2170 ---- 153.90B 123.40A 123.40A 135.30 -13.20 148.50 2175 ---- 158.70B 128.10A 128.10A 140.10 -13.20 153.30 2180 ---- 163.60B 132.80A 132.80A 144.90 -13.30 158.20 2185 ---- 168.50B 137.60A 137.60A 149.70 -13.30 163.00 2190 ---- 173.40B 142.40A 142.40A 154.50 -13.40 167.90 2195 ---- 178.30B 147.20A 147.20A 159.40 -13.40 172.80 2200 ---- 183.20B 152.10A 152.10A 164.30 -13.40 177.70 2205 ---- 188.20B 156.90A 156.90A 169.20 -13.40 182.60 2210 ---- 193.10B 161.80A 161.80A 174.10 -13.40 187.50 2215 ---- 198.00B 166.70A 166.70A 179.00 -13.40 192.40 2220 ---- 203.00B 171.60A 171.60A 183.90 -13.40 197.30 2225 ---- ---- ---- 176.50A 188.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 59 145 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 259.60B 230.40A 259.60B 247.00 +13.70 233.30 1795 ---- 254.60B 225.40A 254.60B 242.10 +13.80 228.30 1800 ---- 249.60B 217.80A 249.60B 237.10 +13.70 223.40 1805 ---- 244.60B 215.50A 244.60B 232.10 +13.70 218.40 1810 ---- 239.60B 210.50A 239.60B 227.10 +13.70 213.40 1815 ---- 234.60B 205.40A 234.60B 222.10 +13.70 208.40 1820 ---- 229.70B 200.50A 229.70B 217.10 +13.60 203.50 1825 ---- 224.70B 192.90A 224.70B 212.20 +13.70 198.50 1830 ---- 219.70B 190.50A 219.70B 207.20 +13.70 193.50 1835 ---- 214.70B 185.60A 214.70B 202.20 +13.60 188.60 1840 ---- 209.70B 180.60A 209.70B 197.30 +13.70 183.60 1845 ---- 204.70B 175.70A 204.70B 192.30 +13.60 178.70 1850 ---- 199.80B 168.20A 199.80B 187.40 +13.60 173.80 1855 ---- 194.80B 165.80A 194.80B 182.40 +13.60 168.80 1860 ---- 189.80B 160.90A 189.80B 177.50 +13.60 163.90 1865 ---- 184.80B 156.00A 184.80B 172.50 +13.50 159.00 1870 ---- 179.90B 151.10A 179.90B 167.60 +13.50 154.10 1875 ---- 174.90B 143.80A 174.90B 162.70 +13.50 149.20 1880 ---- 170.00B 141.40A 170.00B 157.80 +13.50 144.30 1885 ---- 165.00B 136.50A 165.00B 152.90 +13.40 139.50 1890 ---- 160.10B 131.80A 160.10B 148.00 +13.40 134.60 1895 ---- 155.20B 127.00A 155.20B 143.20 +13.40 129.80 1900 ---- 150.30B 119.80A 150.30B 138.30 +13.30 125.00 1905 ---- 145.40B 117.50A 145.40B 133.50 +13.20 120.30 1910 ---- 140.50B 112.80A 140.50B 128.70 +13.20 115.50 1915 ---- 135.70B 108.00A 135.70B 124.00 +13.10 110.90 1920 ---- 130.80B 103.50A 130.80B 119.30 +13.10 106.20 1925 ---- 126.00B 96.60A 126.00B 114.60 +13.00 101.60 1930 ---- 121.20B 92.10A 121.20B 109.90 +12.80 97.10 1935 ---- 116.50B 87.60A 116.50B 105.30 +12.70 92.60 1940 ---- 111.80B 83.30A 111.80B 100.70 +12.60 88.10 1945 ---- 107.10B 79.00A 107.10B 96.20 +12.40 83.80 1950 ---- 102.50B 74.80A 102.50B 91.80 +12.30 79.50 1955 ---- 97.90B 70.70A 97.90B 87.40 +12.10 75.30 1960 ---- 93.30B 66.70A 93.30B 83.10 +11.90 71.20 1965 ---- 88.90B 62.90A 88.90B 78.80 +11.60 67.20 1970 ---- 84.50B 59.10A 84.50B 74.70 +11.40 63.30 1975 ---- 80.20B 55.50A 80.20B 70.60 +11.00 59.60 1980 ---- 76.00B 52.00A 76.00B 66.70 +10.80 55.90 1985 ---- 71.90B 48.70A 71.90B 62.80 +10.40 52.40 1990 ---- 67.90B 45.50A 67.90B 59.10 +10.10 2 49.00 2 2 1995 ---- 64.00B 42.50A 64.00B 55.50 +9.70 1 45.80 2000 ---- 60.10B 39.60A 60.10B 52.10 +9.40 42.70 2 2005 ---- 56.50B 36.90A 56.50B 48.80 +9.00 39.80 1 1 2010 ---- 53.00B 34.30A 53.00B 45.60 +8.60 37.00 2015 ---- 49.60B 31.90A 49.60B 42.60 +8.20 34.40 2020 ---- 46.40B 29.60A 46.40B 39.80 +7.80 32.00 2 2 2025 ---- 43.30B 27.50A 43.30B 37.00 +7.30 29.70 2030 30.60 40.40B 25.30A 27.40A 34.50 +7.00 3 27.50 1 2035 28.70 37.60B 23.50A 25.10A 32.00 +6.50 1 25.50 1 1 2040 ---- 35.00B 21.80A 35.00B 29.70 +6.10 23.60 3 2045 ---- 32.50B 20.10A 32.50B 27.60 +5.80 21.80 3 2050 ---- 30.20B 18.60A 30.20B 25.60 +5.40 1 20.20 5 2055 ---- 28.20B 17.20A 28.20B 23.70 +5.00 1 18.70 2060 ---- 26.00B 16.00A 26.00B 21.90 +4.70 17.20 2 7 2065 ---- 24.10B 14.70A 24.10B 20.30 +4.40 15.90 1 2070 ---- 22.30B 13.60A 22.30B 18.80 +4.10 14.70 5 2075 14.90 20.70B 12.60A 12.80A 17.30 +3.70 5 13.60 16 2080 ---- 19.10B 11.60A 19.10B 16.00 +3.50 2 12.50 5 2085 12.70 17.70B 10.70A 17.70B 14.80 +3.30 6 11.50 10 2090 11.10 16.30B 9.80A 9.80A 13.60 +3.00 25 10.60 5 15 2095 ---- 15.00B 8.90A 15.00B 12.50 +2.70 9.80 2100 10.10 13.90B 8.20A 13.90B 11.50 +2.50 7 9.00 5 5 2105 ---- 12.80B 7.40A 12.80B 10.60 +2.30 8.30 2110 ---- 11.80B 6.80A 11.80B 9.80 +2.20 7.60 2115 ---- 10.80B 6.20A 10.80B 9.00 +2.00 2 7.00 2120 ---- 9.90B 5.70A 9.90B 8.20 +1.70 6.50 2125 ---- 9.10B 5.20A 9.10B 7.60 +1.60 6.00 2130 ---- 8.30B 4.70A 8.30B 6.90 +1.40 5.50 2135 ---- 7.60B 4.40A 7.60B 6.40 +1.30 2 5.10 2 2 2140 ---- 7.00B 4.00A 7.00B 5.90 +1.20 4.70 2145 ---- 6.40B 3.70A 6.40B 5.40 +1.10 4.30 7 2150 ---- 5.90B 3.40A 5.90B 4.90 +.90 4.00 1 2155 ---- 5.40B 3.10A 5.40B 4.50 +.80 3.70 2160 ---- 4.90B 2.90A 4.90B 4.20 +.80 3.40 2165 ---- 4.50B 2.70A 4.50B 3.80 +.70 3.10 2170 ---- 4.10B 2.50A 4.10B 3.50 +.60 2.90 7 2175 ---- 3.70B 2.30A 3.70B 3.30 +.60 2.70 2180 ---- 3.40B 2.10A 3.40B 3.00 +.50 2.50 2185 ---- 3.10B 1.90A 3.10B 2.80 +.50 2.30 2190 ---- 2.90B 1.80A 2.90B 2.60 +.50 2.10 2195 ---- 2.60B 1.70A 2.60B 2.40 +.40 2.00 2200 ---- 2.50B 1.60A 2.50B 2.20 +.40 1.80 2205 ---- 2.20B 1.50A 2.20B 2.10 +.40 1.70 2210 ---- ---- ---- 1.40A 1.90 ---- ---- 2215 ---- ---- ---- 1.30A 1.80 ---- ---- 2220 ---- ---- ---- 1.20A 1.70 ---- ---- 2225 ---- ---- ---- 1.10A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 20 101 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- .40A .40A .50 UNCH .50 1 1835 ---- ---- ---- ---- .50 UNCH .50 1 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .50A .50A .60 -.10 .70 1850 ---- ---- .50A .50A .60 -.10 .70 1855 ---- ---- .60A .60A .70 -.10 .80 1860 ---- ---- .60A .60A .70 -.20 .90 1865 ---- ---- .60A .60A .80 -.20 1.00 1 1870 ---- ---- .70A .70A .90 -.20 2 1.10 2 2 1875 ---- ---- .70A .70A .90 -.30 1.20 7 1880 ---- ---- .80A .80A 1.00 -.30 1.30 1885 ---- ---- .90A .90A 1.20 -.20 1.40 1890 ---- ---- 1.00A 1.00A 1.30 -.30 1.60 5 1895 ---- ---- 1.00A 1.00A 1.40 -.40 1.80 1900 ---- ---- 1.20A 1.20A 1.60 -.40 2.00 21 21 1905 ---- 2.30B 1.30A 2.30B 1.80 -.40 2.20 6 1910 ---- 2.60B 1.40A 2.60B 2.00 -.50 2.50 1915 ---- 2.90B 1.60A 2.90B 2.20 -.60 2.80 1 1920 ---- 3.30B 1.70A 3.30B 2.50 -.60 3.10 1925 ---- 3.70B 2.00A 3.70B 2.80 -.70 3.50 1930 ---- 4.20B 2.20A 2.20A 3.10 -.90 4.00 1 1935 ---- 4.80B 2.50A 2.50A 3.50 -1.00 4.50 1940 ---- 5.40B 2.80A 2.80A 3.90 -1.10 5.00 1945 ---- 6.10B 3.10A 3.10A 4.40 -1.30 5.70 10 1950 ---- 6.80B 3.40A 3.40A 5.00 -1.40 6.40 8 14 1955 ---- 7.70B 3.90A 7.60B 5.60 -1.60 7.20 1960 ---- 8.70B 4.30A 8.60B 6.20 -1.90 8.10 1965 ---- 9.80B 4.90A 9.80B 7.00 -2.00 1 9.00 2 1970 ---- 11.10B 5.50A 11.10B 7.80 -2.30 10.10 1 1975 ---- 12.40B 6.20A 12.40B 8.80 -2.60 11.40 1980 ---- 13.90B 7.10A 13.90B 9.80 -2.90 12.70 1985 12.20 15.60B 8.10A 8.10A 11.00 -3.20 6 14.20 1990 9.80 17.40B 9.00A 10.20B 12.20 -3.60 3 15.80 10 6 1995 ---- 19.40B 10.10A 19.30B 13.60 -4.00 17.60 2000 17.80 21.50B 11.30A 11.30A 15.20 -4.30 3 19.50 2 4 2005 ---- 23.80B 12.70A 23.80B 16.90 -4.60 21.50 2010 ---- 26.20B 14.20A 14.20A 18.70 -5.10 23.80 2015 ---- 28.80B 15.80A 15.80A 20.70 -5.40 26.10 2020 29.90 31.50B 17.60A 17.60A 22.80 -5.90 15 28.70 2025 ---- 34.30B 19.50A 19.50A 25.10 -6.20 31.30 1 2030 30.30 37.30B 21.60A 30.80B 27.50 -6.70 3 34.20 4 2035 ---- 40.40B 23.80A 23.80A 30.00 -7.10 37.10 2040 28.00 43.70B 26.20A 26.20A 32.70 -7.50 1 40.20 2045 ---- 47.00B 28.70A 28.70A 35.60 -7.90 43.50 2050 ---- 50.50B 31.40A 31.40A 38.60 -8.20 46.80 2055 ---- 54.10B 34.20A 34.20A 41.70 -8.60 50.30 2060 ---- 57.80B 37.10A 37.10A 44.90 -9.00 53.90 2065 ---- 61.60B 40.20A 40.20A 48.20 -9.30 57.50 2070 ---- 65.50B 43.40A 43.40A 51.70 -9.60 61.30 2075 ---- 69.40B 46.70A 46.70A 55.20 -10.00 65.20 1 1 2080 ---- 73.50B 50.10A 50.10A 58.90 -10.20 69.10 2085 ---- 77.60B 53.60A 53.60A 62.60 -10.50 73.10 2090 ---- 81.80B 57.20A 57.20A 66.50 -10.70 77.20 2095 ---- 86.00B 61.00A 61.00A 70.40 -10.90 81.30 2100 ---- 90.30B 64.80A 64.80A 74.40 -11.20 85.60 2105 ---- 94.70B 68.70A 68.70A 78.50 -11.30 89.80 2110 ---- 99.10B 72.60A 72.60A 82.60 -11.60 94.20 2115 ---- 103.50B 76.70A 76.70A 86.80 -11.70 98.50 2120 ---- 108.00B 80.80A 80.80A 91.10 -11.90 103.00 2125 ---- 112.50B 85.00A 85.00A 95.40 -12.10 107.50 2130 ---- 117.10B 89.20A 89.20A 99.80 -12.20 112.00 2135 ---- 121.70B 93.50A 93.50A 104.20 -12.30 116.50 2140 ---- 126.30B 97.80A 97.80A 108.60 -12.50 121.10 2145 ---- 131.00B 102.20A 102.20A 113.20 -12.60 125.80 2150 ---- 135.70B 106.70A 106.70A 117.70 -12.70 130.40 2155 ---- 137.60B 111.20A 111.20A 122.30 -12.80 135.10 2160 ---- 142.40B 115.70A 115.70A 126.90 -12.90 139.80 2165 ---- 147.10B 120.20A 120.20A 131.60 -13.00 144.60 2170 ---- 152.00B 124.80A 124.80A 136.30 -13.00 149.30 2175 ---- 159.50B 129.50A 129.50A 141.00 -13.10 154.10 2180 ---- 162.00B 134.10A 134.10A 145.70 -13.20 158.90 2185 ---- 166.80B 138.80A 138.80A 150.50 -13.20 163.70 2190 ---- 171.70B 143.60A 143.60A 155.30 -13.20 168.50 2195 ---- 176.50B 148.30A 148.30A 160.10 -13.30 173.40 2200 ---- 183.70B 153.10A 153.10A 164.90 -13.30 178.20 2205 ---- 186.20B 157.80A 157.80A 169.80 -13.30 183.10 2210 ---- ---- ---- 162.70A 174.60 ---- ---- 2215 ---- ---- ---- 167.50A 179.50 ---- ---- 2220 ---- ---- ---- 172.30A 184.40 ---- ---- 2225 ---- ---- ---- 177.20A 189.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 44 90 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 257.40B 230.50A 256.80B 247.00 +13.60 233.40 1795 ---- 252.40B 225.50A 251.80B 242.10 +13.70 228.40 1800 ---- 249.60B 217.80A 249.60B 237.10 +13.70 223.40 1805 ---- 242.40B 215.50A 242.40B 232.10 +13.70 218.40 1810 ---- 237.40B 210.60A 237.00B 227.10 +13.70 213.40 1815 ---- 232.40B 205.60A 232.00B 222.20 +13.70 208.50 1820 ---- 227.40B 200.70A 227.00B 217.20 +13.70 203.50 1825 ---- 224.70B 193.00A 224.70B 212.20 +13.60 198.60 1830 ---- 217.50B 190.70A 216.90B 207.30 +13.70 193.60 1835 ---- 212.50B 185.80A 212.50B 202.30 +13.60 188.70 1840 ---- 207.50B 180.90A 207.10B 197.40 +13.70 183.70 1845 ---- 202.60B 176.00A 201.60B 192.40 +13.60 178.80 1850 ---- 199.80B 168.40A 199.80B 187.50 +13.60 173.90 1855 ---- 192.70B 166.10A 192.60B 182.60 +13.60 169.00 1860 ---- 187.70B 161.20A 187.10B 177.60 +13.50 164.10 1865 ---- 182.70B 156.40A 182.70B 172.70 +13.50 159.20 1870 ---- 177.70B 151.50A 177.30B 167.80 +13.50 154.30 1875 ---- 175.00B 144.10A 175.00B 162.90 +13.50 149.40 1880 ---- 168.00B 141.80A 167.50B 158.10 +13.50 144.60 1885 ---- 163.10B 137.00A 163.10B 153.20 +13.40 139.80 1890 ---- 158.20B 132.20A 158.20B 148.40 +13.40 135.00 1895 ---- 153.30B 127.50A 153.30B 143.50 +13.30 130.20 1900 ---- 150.50B 120.20A 150.50B 138.70 +13.20 125.50 1905 ---- 143.60B 118.00A 143.60B 134.00 +13.20 120.80 1910 ---- 138.70B 113.40A 138.30B 129.20 +13.10 116.10 1915 ---- 134.00B 108.80A 133.50B 124.50 +13.10 111.40 1920 ---- 129.20B 103.20A 129.20B 119.80 +13.00 106.80 1925 ---- 126.40B 97.20A 126.40B 115.20 +12.90 102.30 1930 ---- 119.80B 92.80A 119.80B 110.60 +12.80 97.80 1935 ---- 114.90B 88.40A 114.70B 106.00 +12.70 93.30 1940 ---- 110.30B 84.20A 110.30B 101.50 +12.50 89.00 1945 ---- 105.90B 80.00A 105.90B 97.10 +12.40 84.70 1950 ---- 103.20B 75.90A 103.20B 92.70 +12.20 80.50 1955 ---- 98.60B 71.90A 98.60B 88.40 +12.10 76.30 1960 ---- 94.20B 68.00A 94.20B 84.10 +11.80 72.30 1965 ---- 89.90B 64.20A 89.90B 80.00 +11.60 68.40 1970 ---- 85.60B 60.50A 85.60B 75.90 +11.30 64.60 1975 ---- 81.40B 57.00A 81.40B 71.90 +11.00 60.90 1980 ---- 77.20B 53.60A 77.20B 68.10 +10.70 57.40 1985 ---- 73.20B 50.30A 73.20B 64.30 +10.40 53.90 1990 ---- 69.30B 47.20A 69.30B 60.70 +10.10 50.60 1995 ---- 65.50B 44.20A 65.50B 57.20 +9.70 47.50 2 2 2000 ---- 61.80B 41.40A 61.80B 53.80 +9.30 44.50 2005 ---- 58.20B 38.70A 58.20B 50.60 +9.00 41.60 2010 ---- 54.80B 36.20A 54.80B 47.50 +8.60 38.90 2015 ---- 51.50B 33.70A 51.50B 44.50 +8.20 36.30 2020 ---- 48.30B 31.50A 48.30B 41.70 +7.80 33.90 2 1 2025 ---- 45.30B 29.30A 45.30B 39.00 +7.40 31.60 2 1 2030 ---- 42.50B 27.20A 42.50B 36.40 +7.00 29.40 2035 ---- 39.70B 25.30A 39.70B 34.00 +6.70 27.30 2040 ---- 37.10B 23.50A 37.10B 31.80 +6.40 25.40 2045 ---- 34.70B 21.90A 34.70B 29.60 +6.00 23.60 2050 ---- 32.40B 20.40A 32.40B 27.60 +5.60 22.00 1 1 2055 22.10 30.20B 18.90A 19.70A 25.70 +5.30 3 20.40 2060 ---- 28.30B 17.60A 28.30B 23.90 +4.90 19.00 2065 19.10 26.20B 16.30A 17.00A 22.20 +4.60 7 17.60 2070 ---- 24.40B 15.20A 24.40B 20.60 +4.30 16.30 2075 ---- 22.70B 14.10A 22.70B 19.10 +4.00 15.10 2080 ---- 21.10B 13.00A 21.10B 17.70 +3.70 14.00 2085 ---- 19.70B 12.10A 19.70B 16.40 +3.40 13.00 2090 ---- 18.20B 11.20A 18.20B 15.20 +3.20 12.00 2095 ---- 16.90B 10.30A 16.90B 14.10 +3.00 11.10 2100 9.80 15.70B 9.50A 9.50A 13.00 +2.70 2 10.30 1 1 2105 ---- 14.50B 8.70A 14.50B 12.10 +2.50 1 9.60 1 1 2110 ---- 13.40B 8.00A 13.40B 11.10 +2.30 8.80 2115 ---- 12.40B 7.40A 12.40B 10.30 +2.10 1 8.20 2120 ---- 11.50B 6.80A 11.50B 9.50 +1.90 7.60 2125 ---- 10.60B 6.20A 10.50B 8.80 +1.80 7.00 1 1 2130 ---- 9.80B 5.70A 9.80B 8.10 +1.60 6.50 2135 ---- 9.00B 5.30A 9.00B 7.50 +1.50 6.00 2140 ---- 8.30B 4.90A 8.30B 6.90 +1.30 5.60 2145 ---- 7.60B 4.50A 7.60B 6.40 +1.30 5.10 2150 5.30 7.00B 4.10A 4.10A 5.90 +1.10 2 4.80 2155 ---- 6.50B 3.80A 6.50B 5.50 +1.10 4.40 2160 ---- 6.00B 3.50A 5.90B 5.00 +.90 4.10 2165 ---- 5.50B 3.30A 5.50B 4.70 +.90 3.80 2170 ---- 5.10B 3.00A 5.00B 4.30 +.80 3.50 2175 ---- 4.70B 2.80A 4.60B 4.00 +.70 3.30 2180 ---- 4.30B 2.60A 4.30B 3.70 +.70 3.00 2185 ---- 3.90B 2.50A 3.90B 3.40 +.60 2.80 2190 ---- 3.60B 2.30A 3.60B 3.10 +.50 2.60 2195 ---- 3.30B 2.10A 3.30B 2.90 +.50 2.40 2200 ---- 3.20B 2.00A 3.20B 2.70 +.50 2.20 2205 ---- ---- ---- 1.80A 2.50 ---- ---- 2210 ---- ---- ---- 1.70A 2.30 ---- ---- 2215 ---- ---- ---- 1.60A 2.20 ---- ---- 2220 ---- ---- ---- 1.50A 2.00 ---- ---- 2225 2.40 2.40 2.40 2.40 1.90 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 10 8 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- ---- ---- .50 UNCH .50 1 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- .50A .50A .60 UNCH .60 1835 ---- ---- .60A .60A .60 -.10 .70 1840 ---- ---- .60A .60A .70 UNCH .70 1845 ---- ---- .60A .60A .70 -.10 .80 1850 ---- ---- .60A .60A .80 -.10 .90 1855 ---- ---- .70A .70A .90 UNCH .90 1860 ---- ---- .70A .70A .90 -.10 1.00 1865 ---- ---- .80A .80A 1.00 -.20 1.20 4 1870 ---- ---- .90A .90A 1.10 -.20 1.30 1875 ---- ---- .90A .90A 1.20 -.20 1.40 1880 ---- ---- 1.00A 1.00A 1.30 -.30 1.60 1885 ---- 1.80B 1.10A 1.80B 1.50 -.20 1.70 4 1890 ---- ---- 1.20A 1.20A 1.60 -.30 1.90 1895 ---- ---- 1.30A 1.30A 1.80 -.40 2.20 1900 ---- 2.50B 1.40A 2.50B 2.00 -.40 2.40 1905 ---- ---- 1.60A 1.60A 2.20 -.50 2.70 1910 ---- 3.10B 1.80A 3.10B 2.50 -.50 3.00 1915 ---- 3.50B 2.00A 3.50B 2.80 -.60 3.40 1920 ---- 3.90B 2.20A 2.20A 3.10 -.70 3.80 1925 ---- 4.40B 2.50A 4.40B 3.40 -.80 4.20 1930 ---- 4.90B 2.80A 2.80A 3.80 -.90 4.70 1 1 1935 ---- 5.50B 3.10A 3.10A 4.20 -1.10 5.30 1940 ---- 6.20B 3.40A 3.40A 4.70 -1.20 1 5.90 1945 ---- 7.00B 3.80A 7.00B 5.30 -1.30 6.60 1950 ---- 7.90B 4.20A 7.90B 5.90 -1.40 2 7.30 1 1955 ---- 8.80B 4.70A 8.80B 6.50 -1.70 8.20 1960 ---- 9.90B 5.30A 9.90B 7.30 -1.90 9.20 1965 ---- 11.10B 5.90A 11.10B 8.10 -2.10 10.20 50 50 1970 ---- 12.40B 6.70A 12.40B 9.00 -2.40 11.40 1975 ---- 13.90B 7.50A 13.90B 10.10 -2.60 12.70 3 1980 ---- 15.40B 8.50A 15.40B 11.20 -3.00 14.20 1985 15.20 17.20B 9.40A 9.40A 12.40 -3.30 1 15.70 2 1990 ---- 19.00B 10.50A 19.00B 13.80 -3.60 17.40 1995 19.90 21.10B 11.40 11.40 15.30 -4.00 6 19.30 2000 14.70 23.20B 13.10A 13.10A 16.90 -4.30 2 21.20 2005 ---- 25.50B 14.60A 25.40B 18.60 -4.80 23.40 2010 ---- 28.00B 16.20A 28.00B 20.50 -5.10 25.60 2015 ---- 30.60B 17.90A 30.60B 22.60 -5.40 28.00 2020 ---- 33.30B 19.60A 33.30B 24.70 -5.90 30.60 2025 ---- 36.10B 21.60A 36.00B 27.00 -6.20 33.20 2030 ---- 39.10B 23.70A 23.70A 29.50 -6.60 36.10 2035 ---- 42.20B 26.00A 26.00A 32.00 -7.00 39.00 2040 ---- 45.40B 28.40A 28.40A 34.70 -7.40 42.10 1 1 2045 ---- 48.80B 30.90A 30.90A 37.60 -7.70 45.30 1 1 2050 ---- 52.20B 33.60A 33.60A 40.50 -8.10 48.60 2055 ---- 55.70B 36.40A 36.40A 43.60 -8.40 52.00 2060 46.80 59.40B 39.30A 39.30A 46.80 -8.80 6 55.60 2065 ---- 63.10B 42.40A 42.40A 50.10 -9.10 59.20 2070 ---- 66.90B 45.50A 45.50A 53.50 -9.40 62.90 2075 ---- 70.90B 48.80A 48.80A 57.00 -9.70 66.70 2080 ---- 74.80B 52.20A 52.20A 60.60 -10.00 70.60 2085 ---- 78.90B 55.70A 55.70A 64.30 -10.20 74.50 2090 ---- 83.00B 59.30A 59.30A 68.10 -10.50 78.60 2095 ---- 87.20B 62.90A 62.90A 71.90 -10.80 82.70 2100 ---- 91.40B 66.70A 66.70A 75.90 -10.90 86.80 2105 ---- 95.70B 70.50A 70.50A 79.90 -11.20 91.10 2110 ---- 100.10B 74.40A 74.40A 84.00 -11.30 95.30 2115 ---- 104.50B 78.40A 78.40A 88.10 -11.60 99.70 2120 ---- 108.90B 82.40A 82.40A 92.30 -11.70 104.00 2125 ---- 113.40B 86.50A 86.50A 96.60 -11.90 108.50 2130 ---- 117.90B 90.70A 90.70A 100.90 -12.00 112.90 2135 ---- 122.50B 94.90A 94.90A 105.30 -12.10 117.40 2140 ---- 127.00B 99.20A 99.20A 109.70 -12.30 122.00 2145 ---- 131.70B 103.50A 103.50A 114.20 -12.40 126.60 2150 ---- 136.30B 107.90A 107.90A 118.70 -12.50 131.20 2155 ---- 141.00B 112.30A 112.30A 123.20 -12.60 135.80 2160 ---- 142.90B 116.80A 116.80A 127.80 -12.70 140.50 2165 ---- 147.50B 121.30A 121.30A 132.40 -12.80 145.20 2170 ---- 152.20B 125.90A 125.90A 137.00 -12.90 149.90 2175 ---- 159.90B 130.40A 130.40A 141.70 -12.90 154.60 2180 ---- 161.80B 135.10A 135.10A 146.40 -13.00 159.40 2185 ---- 167.10B 141.50A 141.50A 151.10 -13.10 164.20 2190 ---- 171.90B 146.20A 146.20A 155.80 -13.10 168.90 2195 ---- 176.80B 151.00A 151.00A 160.60 -13.20 173.80 2200 ---- 184.00B 153.80A 153.80A 165.40 -13.20 178.60 2205 ---- ---- ---- 160.40A 170.20 ---- ---- 2210 ---- ---- ---- 165.30A 175.00 ---- ---- 2215 ---- ---- ---- 170.10A 179.80 ---- ---- 2220 ---- ---- ---- 174.90A 184.70 ---- ---- 2225 ---- ---- ---- 177.70A 189.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 55 66 OG JUN23 Gold Option CALL 1000 ---- 1047.40B 1019.90A 1047.40B 1037.00 +13.70 1023.30 1025 ---- 1022.40B 995.00A 1021.90B 1012.00 +13.70 998.30 1050 ---- 997.40B 969.90A 997.40B 987.00 +13.70 973.30 1060 ---- 987.40B 960.10A 986.80B 977.00 +13.70 963.30 1070 ---- 977.40B 950.00A 976.80B 967.00 +13.70 953.30 1075 ---- 972.40B 945.00A 971.90B 962.00 +13.70 948.30 1080 ---- 967.40B 940.10A 966.80B 957.00 +13.70 943.30 1090 ---- 957.40B 930.00A 956.80B 947.00 +13.70 933.30 1100 ---- 947.40B 919.90A 947.40B 937.00 +13.70 923.30 1110 ---- 937.40B 910.00A 936.80B 927.00 +13.70 913.30 1120 ---- 927.40B 900.10A 926.80B 917.00 +13.70 903.30 1125 ---- 922.40B 895.00A 921.90B 912.00 +13.70 898.30 1130 ---- 917.40B 890.00A 916.80B 907.00 +13.70 893.30 1140 ---- 907.40B 880.10A 906.80B 897.00 +13.70 883.30 1150 ---- 897.40B 869.90A 897.40B 887.00 +13.70 873.30 1155 ---- 892.40B 865.00A 891.80B 882.00 +13.70 868.30 1160 ---- 887.40B 860.10A 886.80B 877.00 +13.70 863.30 1165 ---- 882.40B 855.00A 881.80B 872.00 +13.70 858.30 1170 ---- 877.40B 850.00A 877.40B 867.00 +13.70 853.30 1175 ---- 872.50B 845.00A 871.90B 862.00 +13.70 848.30 1180 ---- 867.40B 840.10A 867.40B 857.00 +13.70 843.30 1185 ---- 862.40B 835.00A 862.40B 852.00 +13.70 838.30 1190 ---- 857.40B 830.00A 857.40B 847.00 +13.70 833.30 1195 ---- 852.40B 825.00A 852.40B 842.00 +13.70 828.30 1200 ---- 847.50B 820.00A 846.90B 837.00 +13.70 823.30 4 1205 ---- 842.40B 815.00A 842.40B 832.00 +13.70 818.30 1210 ---- 837.40B 810.00A 837.40B 827.00 +13.70 813.30 1215 ---- 832.40B 805.00A 832.40B 822.00 +13.70 808.30 1220 ---- 827.40B 800.10A 827.40B 817.00 +13.70 803.30 1225 ---- 822.50B 795.00A 821.90B 812.00 +13.70 798.30 1230 ---- 817.40B 790.00A 817.40B 807.00 +13.70 793.30 1235 ---- 812.40B 785.00A 812.40B 802.00 +13.70 788.30 1240 ---- 807.40B 780.00A 807.40B 797.00 +13.70 783.30 1245 ---- 802.40B 775.00A 802.40B 792.00 +13.70 778.30 1250 ---- 797.50B 769.90A 797.40B 787.00 +13.70 773.30 1255 ---- 792.40B 765.00A 791.90B 782.00 +13.70 768.30 1260 ---- 787.40B 760.00A 786.90B 777.00 +13.70 763.30 1265 ---- 782.40B 755.00A 781.90B 772.00 +13.70 758.30 1270 ---- 777.40B 750.00A 776.90B 767.00 +13.70 753.30 1275 ---- 772.50B 745.00A 771.90B 762.00 +13.70 748.30 1280 ---- 767.40B 740.10A 766.90B 757.00 +13.70 743.30 1285 ---- 762.40B 735.00A 761.90B 752.00 +13.70 738.30 1290 ---- 757.40B 730.00A 756.90B 747.00 +13.70 733.30 1295 ---- 752.40B 725.00A 751.90B 742.00 +13.70 728.30 1300 ---- 747.50B 719.90A 747.40B 737.00 +13.70 723.30 1305 ---- 742.40B 715.00A 741.90B 732.00 +13.70 718.30 1310 ---- 737.40B 710.00A 736.60B 727.00 +13.70 713.30 1315 ---- 732.40B 705.00A 731.90B 722.00 +13.70 708.30 1320 ---- 727.40B 700.10A 726.90B 717.00 +13.70 703.30 1325 ---- 722.50B 695.00A 721.90B 712.00 +13.70 698.30 1330 ---- 717.40B 690.00A 716.60B 707.00 +13.70 693.30 1335 ---- 712.40B 685.00A 711.90B 702.00 +13.70 688.30 1340 ---- 707.40B 680.00A 706.90B 697.00 +13.70 683.30 1345 ---- 702.40B 675.00A 701.90B 692.00 +13.70 678.30 1350 ---- 697.50B 669.80A 697.40B 687.00 +13.70 673.30 1355 ---- 692.40B 665.00A 691.90B 682.00 +13.70 668.30 1360 ---- 687.40B 660.10A 686.90B 677.00 +13.70 663.30 1365 ---- 682.40B 655.00A 681.90B 672.00 +13.70 658.30 1370 ---- 677.40B 650.00A 676.60B 667.00 +13.70 653.30 1375 ---- 672.50B 645.00A 671.90B 662.00 +13.70 648.30 1380 ---- 667.40B 640.10A 666.90B 657.00 +13.70 643.30 1385 ---- 662.40B 635.00A 661.90B 652.00 +13.70 638.30 1390 ---- 657.40B 630.00A 656.60B 647.00 +13.70 633.30 1395 ---- 652.40B 625.00A 651.90B 642.00 +13.70 628.30 1400 ---- 647.50B 620.00A 646.90B 637.00 +13.70 623.30 227 1405 ---- 642.50B 615.00A 641.90B 632.00 +13.70 618.30 1410 ---- 637.50B 610.00A 637.40B 627.00 +13.70 613.30 1415 ---- 632.50B 605.00A 632.40B 622.00 +13.70 608.30 1420 ---- 627.50B 600.10A 626.90B 617.00 +13.70 603.30 1425 ---- 622.50B 595.00A 621.90B 612.00 +13.70 598.30 1430 ---- 617.50B 590.00A 616.60B 607.00 +13.70 593.30 1435 ---- 612.50B 585.00A 611.90B 602.00 +13.70 588.30 1440 ---- 607.50B 580.10A 606.90B 597.00 +13.70 583.30 1445 ---- 602.50B 575.00A 601.90B 592.00 +13.70 578.30 1450 ---- 597.50B 569.90A 597.50B 587.00 +13.70 573.30 1455 ---- 592.50B 565.00A 591.90B 582.00 +13.70 568.30 1460 ---- 587.50B 560.10A 586.90B 577.00 +13.70 563.30 1465 ---- 582.50B 555.00A 581.90B 572.00 +13.70 558.30 1470 ---- 577.50B 550.00A 576.60B 567.00 +13.70 553.30 1475 ---- 572.50B 545.00A 572.00B 562.00 +13.70 548.30 1480 ---- 567.50B 540.10A 566.90B 557.00 +13.70 543.30 1485 ---- 562.50B 535.00A 561.90B 552.00 +13.70 538.30 200 1490 ---- 557.50B 530.00A 556.90B 547.00 +13.70 533.30 1495 ---- 552.50B 525.00A 551.90B 542.00 +13.70 528.30 1500 ---- 547.50B 519.90A 547.50B 537.00 +13.70 523.30 780 1505 ---- 542.50B 515.00A 541.60B 532.00 +13.70 518.30 1510 ---- 537.50B 510.00A 537.10B 527.00 +13.70 513.30 1515 ---- 532.50B 505.00A 532.10B 522.00 +13.70 508.30 1520 ---- 527.50B 500.10A 527.10B 517.00 +13.70 503.30 1525 ---- 522.50B 495.00A 522.50B 512.00 +13.70 498.30 1530 ---- 517.50B 490.00A 516.60B 507.00 +13.70 493.30 1535 ---- 512.50B 485.00A 511.90B 502.00 +13.70 488.30 1540 ---- 507.50B 480.10A 506.90B 497.00 +13.70 483.30 1545 ---- 502.50B 475.00A 501.90B 492.00 +13.70 478.30 1550 ---- 497.50B 469.80A 497.50B 487.00 +13.70 473.30 1555 ---- 492.50B 465.00A 491.60B 482.00 +13.70 468.30 1560 ---- 487.50B 460.00A 486.90B 477.00 +13.70 463.30 1565 ---- 482.50B 455.00A 481.60B 472.00 +13.70 458.30 1570 ---- 477.50B 450.00A 476.60B 467.00 +13.70 453.30 1575 ---- 472.60B 445.00A 472.00B 462.00 +13.70 448.30 1580 ---- 467.50B 440.10A 467.10B 457.00 +13.70 443.30 1585 ---- 462.50B 435.10A 461.60B 452.00 +13.70 438.30 1590 ---- 457.50B 430.00A 456.20B 447.00 +13.70 433.30 1595 ---- 452.50B 425.00A 451.60B 442.00 +13.70 428.30 1600 ---- 447.50B 420.00A 447.10B 437.00 +13.70 423.30 41 1605 ---- 442.50B 415.10A 441.20B 432.00 +13.70 418.30 1610 ---- 437.50B 410.00A 436.60B 427.00 +13.70 413.30 1615 ---- 432.50B 405.00A 431.20B 422.00 +13.70 408.30 1620 ---- 427.50B 400.10A 427.10B 417.00 +13.70 403.30 1625 ---- 422.60B 395.00A 422.50B 412.00 +13.70 398.30 1630 ---- 417.50B 390.00A 417.50B 407.00 +13.70 393.30 1635 ---- 412.50B 385.00A 412.50B 402.00 +13.70 388.30 1640 ---- 407.50B 380.00A 407.50B 397.00 +13.70 383.30 1645 ---- 402.50B 375.00A 402.50B 392.00 +13.70 378.30 1650 ---- 397.60B 369.80A 397.40B 387.00 +13.70 373.30 1655 ---- 392.50B 365.00A 392.10B 382.00 +13.70 368.30 1660 ---- 387.50B 360.00A 387.10B 377.00 +13.70 363.30 35 1665 ---- 382.50B 355.00A 382.10B 372.00 +13.70 358.30 1670 ---- 377.50B 350.00A 377.10B 367.00 +13.70 353.30 50 1675 ---- 372.60B 345.00A 372.50B 362.00 +13.70 348.30 74 1680 ---- 367.50B 340.00A 367.10B 357.00 +13.70 343.30 2 1685 ---- 362.50B 335.00A 362.10B 352.00 +13.70 338.30 1 1690 ---- 357.50B 330.00A 357.10B 347.00 +13.70 333.30 1695 ---- 352.50B 325.00A 352.10B 342.00 +13.70 328.30 2 1700 ---- 347.60B 320.00A 346.30B 337.00 +13.70 323.30 187 1705 ---- 342.50B 315.00A 342.10B 332.00 +13.70 318.30 1710 ---- 337.50B 310.00A 337.10B 327.00 +13.70 313.30 1715 ---- 332.50B 305.00A 331.70B 322.00 +13.70 308.30 5 1720 ---- 327.50B 300.00A 327.10B 317.00 +13.70 303.30 1725 ---- 322.60B 295.00A 321.30B 312.00 +13.70 298.30 43 1730 ---- 317.60B 290.00A 317.10B 307.00 +13.70 293.30 1 1735 ---- 312.60B 285.00A 312.10B 302.00 +13.70 288.30 54 1740 ---- 307.60B 280.00A 307.10B 297.00 +13.70 283.30 5 1745 ---- 302.60B 275.00A 302.10B 292.00 +13.70 278.30 22 1750 ---- 297.60B 269.80A 297.40B 287.00 +13.70 273.30 1048 1755 ---- 292.60B 265.00A 292.10B 282.00 +13.70 268.30 1760 ---- 287.60B 260.00A 287.50B 277.00 +13.70 263.30 31 1765 ---- 282.60B 255.10A 282.50B 272.00 +13.70 258.30 23 1770 ---- 277.60B 250.10A 277.50B 267.00 +13.70 253.30 27 1775 ---- 272.60B 242.70A 271.30B 262.00 +13.60 248.40 226 1780 ---- 267.60B 240.10A 267.50B 257.00 +13.60 243.40 2 1785 ---- 262.60B 235.60A 262.10B 252.00 +13.60 238.40 2 1790 ---- 257.60B 230.60A 256.70B 247.10 +13.70 233.40 11 1795 ---- 252.60B 225.10A 251.70B 242.10 +13.70 228.40 1800 ---- 249.70B 217.90A 249.60B 237.10 +13.60 223.50 1713 1805 ---- 242.60B 215.60A 242.60B 232.10 +13.60 218.50 18 1810 ---- 237.60B 210.60A 236.30B 227.10 +13.60 213.50 48 1815 ---- 232.60B 205.70A 232.20B 222.20 +13.60 208.60 20 1820 ---- 227.60B 200.70A 227.20B 217.20 +13.60 203.60 61 1825 ---- 224.80B 193.10A 224.80B 212.20 +13.50 198.70 216 1830 ---- 217.70B 190.80A 216.80B 207.30 +13.60 193.70 142 1835 ---- 212.70B 185.90A 212.70B 202.30 +13.50 188.80 129 1840 ---- 207.80B 180.50A 207.30B 197.40 +13.60 1 183.80 873 1845 ---- 202.80B 176.00A 201.90B 192.50 +13.60 178.90 141 1850 ---- 199.90B 168.40A 199.90B 187.50 +13.50 174.00 9 4044 1855 ---- 193.00B 165.80A 192.20B 182.60 +13.50 169.10 1048 1860 ---- 188.00B 160.90A 187.90B 177.70 +13.50 164.20 1428 1865 163.00 183.00B 156.60A 158.20A 172.80 +13.50 3 159.30 259 1870 157.90 178.10B 151.20A 178.10B 167.90 +13.40 3 154.50 695 1875 156.90 175.20B 144.20A 175.20B 163.10 +13.50 2 149.60 822 1880 ---- 168.30B 141.50A 168.20B 158.20 +13.40 1 144.80 704 1885 ---- 163.40B 137.10A 163.20B 153.40 +13.40 1 140.00 219 1890 ---- 158.50B 132.50A 158.00B 148.50 +13.30 135.20 273 1895 ---- 153.60B 127.70A 153.60B 143.70 +13.20 130.50 173 1900 ---- 150.70B 120.40A 150.70B 138.90 +13.20 10 125.70 2 3749 1905 ---- 144.00B 118.30A 144.00B 134.20 +13.10 121.10 51 1910 ---- 139.10B 113.60A 139.10B 129.40 +13.00 116.40 235 1915 ---- 134.30B 109.20A 134.30B 124.70 +12.90 111.80 167 1920 ---- 129.60B 102.00A 129.60B 120.00 +12.80 1 107.20 851 1925 ---- 126.70B 97.50A 126.70B 115.40 +12.70 102.70 1170 1930 ---- 120.10B 93.10A 120.10B 110.80 +12.50 98.30 4 1090 1935 ---- 115.40B 88.80A 115.20B 106.30 +12.40 93.90 18 151 1940 ---- 110.80B 84.60A 110.70B 101.90 +12.40 1 89.50 860 1945 ---- 108.10B 80.40A 108.10B 97.40 +12.10 85.30 156 1950 ---- 103.70B 76.40A 103.70B 93.10 +12.00 1 81.10 8476 1955 ---- 99.20B 72.40A 99.20B 88.80 +11.80 5 77.00 368 1960 ---- 94.80B 68.50A 94.80B 84.60 +11.60 73.00 196 1965 68.10 90.50B 64.80A 90.50B 80.50 +11.40 3 69.10 9 197 1970 67.00 86.20B 61.20A 86.20B 76.50 +11.20 4 65.30 949 1975 63.90 82.10B 57.70A 63.00A 72.60 +10.90 13 61.70 1705 1980 65.80 78.00B 54.30A 59.30A 68.80 +10.70 24 58.10 6 322 1985 ---- 74.00B 51.00A 74.00B 65.00 +10.30 54.70 5 199 1990 53.30 70.20B 47.90A 49.90A 61.50 +10.10 17 51.40 72 361 1995 51.20 66.40B 45.00A 45.00A 58.00 +9.70 10 48.30 219 508 2000 45.00 62.80B 42.20A 54.40A 54.70 +9.40 294 45.30 473 9106 2005 48.00 59.30B 39.50A 59.30B 51.50 +9.00 3 42.50 5 618 2010 40.20 55.90B 36.90A 55.90B 48.40 +8.60 134 39.80 98 544 2015 40.70 52.60B 34.50A 37.50A 45.40 +8.20 19 37.20 165 369 2020 35.80 49.50B 32.30A 42.10A 42.60 +7.80 89 34.80 378 1938 2025 35.10 46.50B 30.10A 32.50A 39.90 +7.40 1326 32.50 1215 2941 2030 33.00 43.60B 27.80A 43.60B 37.40 +7.10 615 30.30 79 648 2035 29.70 40.90B 26.00A 28.00A 35.00 +6.70 38 28.30 53 386 2040 27.50 38.40B 24.20A 38.40B 32.70 +6.30 587 26.40 46 827 2045 24.90 36.00B 22.50A 36.00B 30.50 +5.90 69 24.60 7 441 2050 23.90 33.80 21.00A 33.30A 28.50 +5.60 1926 22.90 979 9011 2055 22.40 31.50B 19.70A 31.50B 26.60 +5.20 21 21.40 64 462 2060 21.20 29.50B 18.20A 24.00A 24.70 +4.80 344 19.90 376 4088 2065 20.10 27.50B 16.90A 27.50B 23.00 +4.50 49 18.50 181 810 2070 18.00 25.80B 15.70A 20.80A 21.40 +4.20 197 17.20 515 862 2075 16.00 24.10B 14.60A 24.10B 19.90 +3.90 2698 16.00 1297 3105 2080 15.90 22.40B 13.60A 22.40B 18.50 +3.70 77 14.80 80 1807 2085 13.70 20.80B 12.60A 20.80B 17.20 +3.40 41 13.80 223 461 2090 13.20 19.40B 11.70A 19.40B 16.00 +3.20 841 12.80 63 891 2095 11.90 18.10B 10.90A 18.10B 14.80 +3.00 48 11.80 17 499 2100 11.80 16.80 10.00 16.70A 13.70 +2.70 4889 11.00 13982 15589 2105 11.20 15.50B 9.30A 9.30A 12.70 +2.50 156 10.20 13 448 2110 9.10 14.40B 8.50A 8.50A 11.80 +2.40 47 9.40 1655 2677 2115 8.60 13.40B 7.90A 13.40B 10.90 +2.20 162 8.70 35 888 2120 8.40 12.40B 7.20A 9.60A 10.10 +2.00 43 8.10 44 656 2125 8.30 11.60 6.70A 11.60 9.30 +1.80 2867 7.50 150 2644 2130 6.80 10.80 6.10A 10.60A 8.60 +1.70 35 6.90 379 426 2135 8.00 10.10 5.60A 9.90A 8.00 +1.60 43 6.40 42 811 2140 6.00 9.30 5.20A 9.10A 7.40 +1.50 38 5.90 32 869 2145 5.50 8.40B 4.80A 8.40B 6.80 +1.30 33 5.50 17 336 2150 5.80 8.10 4.40A 7.80 6.30 +1.20 902 5.10 143 4403 2155 4.80 7.20B 4.10A 7.20B 5.80 +1.10 6 4.70 11 185 2160 4.80 6.70B 3.80 6.70B 5.40 +1.00 22 4.40 6 979 2165 4.80 6.20B 3.50A 6.20B 5.00 +.90 38 4.10 3 304 2170 4.30 5.80 3.30A 5.80 4.60 +.80 66 3.80 2 413 2175 4.10 5.30B 3.00A 5.30B 4.30 +.70 2626 3.60 127 1387 2180 3.90 4.90B 2.80A 2.80A 4.00 +.70 2 3.30 3 225 2185 3.20 4.60B 2.60A 4.60B 3.70 +.60 1 3.10 9 321 2190 3.00 4.20B 2.40A 2.40A 3.50 +.60 3 2.90 1 295 2195 ---- 3.90B 2.30A 3.90B 3.20 +.50 2.70 1 112 2200 2.80 3.70B 2.10A 3.60B 3.00 +.40 1403 2.60 603 10892 2205 2.50 3.40B 2.00A 2.00A 2.80 +.40 11 2.40 1 169 2210 2.30 3.20B 1.90A 1.90A 2.70 +.40 4 2.30 3 71 2215 ---- 3.00B 1.80A 3.00B 2.50 +.40 298 2.10 2 2756 2220 2.10 2.80B 1.70A 1.70A 2.30 +.30 25 2.00 9 237 2225 1.90 2.60B 1.60A 2.60B 2.20 +.30 19 1.90 598 2230 1.90 2.40B 1.50A 2.40B 2.10 +.30 2 1.80 237 2235 ---- 2.30B 1.40A 2.30B 2.00 +.30 1.70 1 108 2240 1.70 2.10B 1.30A 2.10B 1.90 +.30 42 1.60 4 571 2245 1.50 2.00B 1.30A 1.30A 1.80 +.30 10 1.50 1050 2250 1.50 1.90B 1.20A 1.90B 1.70 +.30 49 1.40 48 4623 2255 1.50 1.80B 1.20 1.80B 1.60 +.20 4 1.40 36 105 2260 ---- 1.70B 1.10A 1.70B 1.50 +.20 1.30 101 194 2265 ---- 1.60B 1.10A 1.60B 1.40 +.20 1.20 2 49 2270 ---- 1.50B 1.00A 1.50B 1.40 +.20 1.20 1 107 2275 ---- 1.40B 1.00A 1.40B 1.30 +.20 1.10 1 290 2280 1.10 1.40B .90A 1.40B 1.20 +.20 50 1.00 84 2285 ---- 1.30B .90A 1.30B 1.20 +.20 1.00 218 2290 ---- 1.20B ---- 1.20B 1.10 +.20 .90 81 2295 ---- 1.20B .80A 1.20B 1.10 +.20 100 .90 128 2300 1.00 1.10B .80A .80A 1.00 +.20 105 .80 157 2587 2305 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1 256 2310 ---- 1.00B ---- 1.00B .90 +.20 .70 40 2315 ---- 1.00B ---- 1.00B .90 +.20 .70 71 2320 ---- .90B ---- .90B .90 +.20 1 .70 104 2325 ---- .90B ---- .90B .80 +.20 .60 1 451 2330 .70 .80B .70 .80B .80 +.20 100 .60 197 2335 ---- .80B ---- .80B .80 +.20 .60 244 2340 ---- .80B ---- .80B .70 +.10 .60 82 2350 .70 .70 .70 .60A .70 +.10 6 .60 5 794 2360 ---- .70B ---- .70B .70 +.20 .50 301 2370 .60 .60 .50A .50A .60 +.10 10 .50 6 362 2375 ---- .60B ---- .60B .60 +.10 .50 259 2380 ---- .60B ---- .60B .60 +.10 1 .50 102 2390 ---- .50B ---- .50B .50 +.10 .40 10 129 2400 .50 .50 .40A .50 .50 +.10 27 .40 2 1551 2410 ---- .50B ---- .50B .50 +.10 .40 196 2420 ---- .40B ---- .40B .50 +.20 5 .30 1 180 2425 ---- .40B ---- .40B .50 +.20 .30 171 2430 ---- .40B ---- .40B .40 +.10 .30 112 2440 .40 .40 .40 .40 .40 +.10 3 .30 74 2450 .40 .40 .30 .40B .40 +.10 4 .30 415 2475 .30 .30 .30 .30 .40 +.20 18 .20 334 2500 .30 .30 .30 .30 .30 +.10 8 .20 1599 2525 ---- ---- ---- ---- .30 +.10 .20 238 2550 ---- ---- ---- ---- .20 UNCH .20 242 2575 ---- .20B ---- .20B .20 +.10 .10 354 2600 .20 .20 .20 .20 .20 +.10 8 .10 1483 2625 ---- ---- ---- ---- .20 +.10 .10 377 2700 .10 .10 .10 .10 .10 UNCH 50 .10 1179 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1197.40B 1169.90A 1197.30B 1187.00 +13.70 1173.30 875 ---- 1172.40B 1145.00A 1171.80B 1162.00 +13.70 1148.30 900 ---- 1147.40B 1119.90A 1147.30B 1137.00 +13.70 1123.30 925 ---- 1122.40B 1095.10A 1121.80B 1112.00 +13.70 1098.30 950 ---- 1097.40B 1069.90A 1097.30B 1087.00 +13.70 1073.30 975 ---- 1072.40B 1045.00A 1071.80B 1062.00 +13.70 1048.30 OG JLY23 Gold Option CALL 1200 ---- 866.30B 839.30A 866.30B 856.20 +13.70 842.50 1225 ---- 841.30B 814.90A 840.80B 831.20 +13.70 817.50 1250 ---- 816.30B 789.30A 815.80B 806.20 +13.70 792.50 1275 ---- 791.30B 764.90A 790.80B 781.20 +13.70 767.50 1300 ---- 766.40B 739.30A 765.80B 756.20 +13.70 742.50 1325 ---- 741.40B 714.90A 741.30B 731.20 +13.70 717.50 1350 ---- 716.40B 689.30A 716.30B 706.20 +13.70 692.50 1375 ---- 691.40B 664.90A 691.40B 681.20 +13.70 667.50 1390 ---- 676.30B 649.80A 676.30B 666.20 +13.70 652.50 1400 ---- 666.40B 639.30A 666.40B 656.20 +13.70 642.50 1410 ---- 656.30B 629.90A 655.80B 646.20 +13.70 632.50 1420 ---- 646.40B 619.90A 645.80B 636.20 +13.70 622.50 1425 ---- 641.40B 614.90A 641.40B 631.20 +13.70 617.50 1430 ---- 636.40B 609.90A 635.80B 626.20 +13.70 612.50 1440 ---- 626.40B 599.90A 626.30B 616.20 +13.70 602.50 1450 ---- 616.40B 589.30A 615.90B 606.20 +13.70 592.50 1460 ---- 606.40B 579.80A 606.30B 596.20 +13.70 582.50 1470 ---- 596.40B 569.80A 596.30B 586.20 +13.70 572.50 1475 ---- 591.40B 564.80A 591.40B 581.20 +13.70 567.50 1480 ---- 586.40B 559.80A 586.40B 576.20 +13.70 562.50 1490 ---- 576.40B 549.80A 575.80B 566.20 +13.70 552.50 1495 ---- 571.40B 544.80A 570.80B 561.20 +13.70 547.50 1500 ---- 566.40B 539.20A 566.40B 556.20 +13.70 542.50 1505 ---- 561.40B 534.80A 560.80B 551.20 +13.70 537.50 1510 ---- 556.40B 529.80A 555.80B 546.20 +13.70 532.50 2 1515 ---- 551.40B 524.80A 550.90B 541.20 +13.70 527.50 1520 ---- 546.40B 519.80A 545.90B 536.20 +13.70 522.50 1525 ---- 541.50B 514.80A 541.40B 531.20 +13.70 517.50 2 1530 ---- 536.40B 509.80A 536.30B 526.20 +13.70 512.50 1535 ---- 531.40B 504.80A 531.30B 521.20 +13.70 507.50 1540 ---- 526.40B 499.80A 526.30B 516.20 +13.70 502.50 1545 ---- 521.40B 494.80A 521.30B 511.20 +13.70 497.50 1550 ---- 516.50B 489.30A 515.90B 506.20 +13.70 492.50 1555 ---- 511.40B 484.80A 510.90B 501.20 +13.70 487.50 1560 ---- 506.40B 479.80A 506.40B 496.20 +13.70 482.50 1565 ---- 501.40B 474.80A 500.90B 491.20 +13.70 477.50 1570 ---- 496.40B 469.80A 495.90B 486.20 +13.70 472.50 1575 ---- 491.50B 464.80A 490.90B 481.20 +13.70 467.50 1580 ---- 486.40B 459.80A 485.90B 476.20 +13.70 462.50 1585 ---- 481.40B 454.80A 480.90B 471.20 +13.70 457.50 1590 ---- 476.40B 449.80A 475.90B 466.20 +13.70 452.50 1595 ---- 471.40B 444.80A 470.90B 461.20 +13.70 447.50 1600 ---- 466.50B 439.20A 466.50B 456.20 +13.70 442.50 8 1605 ---- 461.40B 434.80A 460.90B 451.20 +13.70 437.50 1610 ---- 456.40B 429.80A 455.90B 446.20 +13.70 432.50 1615 ---- 451.40B 424.80A 450.90B 441.20 +13.70 427.50 1620 ---- 446.40B 419.80A 445.90B 436.20 +13.70 422.50 1625 ---- 441.50B 414.80A 441.50B 431.20 +13.70 417.50 1 1630 ---- 436.50B 409.80A 435.90B 426.20 +13.70 412.50 1635 ---- 431.50B 404.80A 430.90B 421.20 +13.70 407.50 1640 ---- 426.50B 399.80A 425.90B 416.20 +13.70 402.50 1645 ---- 421.50B 394.80A 421.50B 411.20 +13.70 397.50 1650 ---- 416.50B 389.30A 416.50B 406.20 +13.70 392.50 3 1655 ---- 411.50B 384.80A 411.50B 401.20 +13.70 387.50 1660 ---- 406.50B 379.80A 406.50B 396.20 +13.70 382.50 1665 ---- 401.50B 374.80A 401.50B 391.20 +13.70 377.50 1670 ---- 396.50B 369.80A 396.50B 386.20 +13.70 372.50 1675 ---- 391.50B 364.80A 391.50B 381.20 +13.70 367.50 1680 ---- 386.50B 359.80A 386.50B 376.20 +13.70 362.50 1 1685 ---- 381.50B 354.80A 381.00B 371.20 +13.70 357.50 1690 ---- 376.50B 349.80A 376.00B 366.20 +13.70 352.50 1695 ---- 371.50B 344.80A 371.00B 361.20 +13.70 347.50 1700 ---- 366.60B 339.20A 366.50B 356.20 +13.70 342.50 10 1705 ---- 361.50B 334.80A 361.00B 351.20 +13.70 337.50 1710 ---- 356.50B 329.80A 356.00B 346.20 +13.70 332.50 1715 ---- 351.50B 324.80A 351.00B 341.20 +13.70 327.50 1720 ---- 346.50B 319.90A 346.50B 336.20 +13.70 322.50 1725 ---- 341.60B 311.80A 341.50B 331.20 +13.70 317.50 9 1730 ---- 336.50B 309.90A 336.50B 326.20 +13.70 312.50 1735 ---- 331.60B 304.90A 331.50B 321.20 +13.70 307.50 1 1740 ---- 326.60B 299.80A 326.50B 316.20 +13.60 302.60 1745 ---- 321.60B 294.90A 321.50B 311.30 +13.70 297.60 1750 ---- 318.70B 287.00A 318.70B 306.30 +13.70 292.60 254 1755 ---- 311.60B 285.00A 311.10B 301.30 +13.60 287.70 1760 ---- 306.70B 280.00A 306.60B 296.30 +13.60 282.70 1765 ---- 301.70B 275.20A 301.60B 291.40 +13.70 277.70 22 1770 ---- 296.70B 270.10A 296.20B 286.40 +13.60 272.80 1 1775 ---- 293.90B 262.30A 293.90B 281.50 +13.60 267.90 1 36 1780 ---- 286.90B 260.40A 286.90B 276.50 +13.60 262.90 1 1785 ---- 282.00B 255.50A 281.90B 271.60 +13.60 258.00 19 1790 ---- 277.00B 250.70A 275.70B 266.70 +13.60 253.10 2 1795 ---- 272.10B 245.60A 272.10B 261.80 +13.60 248.20 1800 ---- 269.10B 237.80A 269.10B 256.90 +13.60 243.30 198 1805 ---- 262.30B 236.10A 262.20B 252.00 +13.60 238.40 2 1810 ---- 257.40B 231.20A 257.30B 247.10 +13.60 233.50 142 1815 ---- 252.50B 226.10A 252.40B 242.20 +13.50 228.70 12 1820 ---- 247.60B 221.40A 247.20B 237.40 +13.60 223.80 4 1825 ---- 244.60B 213.50A 244.60B 232.50 +13.50 219.00 3 1830 ---- 237.70B 211.50A 237.30B 227.70 +13.50 214.20 11 1835 ---- 232.80B 206.70A 232.40B 222.90 +13.50 209.40 1 1840 ---- 228.10B 202.10A 228.10B 218.10 +13.50 204.60 66 1845 ---- 223.20B 197.20A 222.80B 213.30 +13.50 199.80 1 1850 ---- 220.20B 189.70A 220.20B 208.50 +13.40 195.10 621 1855 ---- 213.60B 187.70A 213.20B 203.70 +13.30 190.40 24 1860 ---- 208.80B 183.00A 208.40B 199.00 +13.30 185.70 668 1865 ---- 204.00B 178.50A 203.60B 194.20 +13.20 181.00 140 1870 ---- 199.30B 173.70A 199.30B 189.50 +13.20 176.30 264 1875 ---- 196.40B 166.40A 196.40B 184.90 +13.20 1 171.70 102 1880 ---- 189.90B 164.60A 189.90B 180.20 +13.10 167.10 195 1885 ---- 185.20B 158.70A 185.20B 175.60 +13.00 162.60 8 1890 ---- 180.60B 152.80A 180.60B 171.00 +12.90 158.10 290 1895 ---- 175.90B 148.40A 175.80B 166.50 +12.90 153.60 138 1900 ---- 173.10B 144.00A 173.10B 162.00 +12.90 149.10 200 1121 1905 ---- 166.80B 139.60A 166.80B 157.50 +12.80 144.70 553 1910 ---- 163.90B 135.30A 163.90B 153.10 +12.70 140.40 248 1915 ---- 159.40B 131.00A 159.40B 148.70 +12.60 136.10 30 1920 ---- 154.90B 126.80A 154.90B 144.40 +12.60 131.80 83 1925 ---- 150.60B 122.70A 150.60B 140.10 +12.40 127.70 392 1930 ---- 146.20B 118.60A 146.20B 135.80 +12.30 123.50 14 1935 ---- 141.90B 114.60A 141.90B 131.60 +12.10 119.50 31 1940 ---- 137.60B 110.70A 137.60B 127.50 +12.00 115.50 101 1945 ---- 133.30B 106.80A 133.30B 123.40 +11.90 111.50 120 1950 ---- 129.20B 103.00A 129.20B 119.40 +11.70 107.70 1897 1955 ---- 125.10B 99.30A 125.10B 115.40 +11.50 103.90 56 1960 ---- 121.00B 95.60A 121.00B 111.50 +11.30 100.20 414 1965 ---- 117.00B 92.10A 117.00B 107.70 +11.20 96.50 12 230 1970 ---- 113.10B 88.60A 113.10B 104.00 +11.00 93.00 4 39 1975 ---- 109.30B 85.20A 109.30B 100.30 +10.80 89.50 10 1373 1980 84.20 105.50B 81.90A 105.50B 96.70 +10.60 6 86.10 15 604 1985 ---- 101.80B 78.70A 101.80B 93.20 +10.40 1 82.80 3 52 1990 ---- 98.20B 75.60A 98.20B 89.80 +10.20 1 79.60 50 1995 ---- 94.70B 72.60A 94.70B 86.50 +10.00 1 76.50 2 132 2000 76.00 91.30B 69.70A 91.30B 83.20 +9.70 24 73.50 2 1739 2005 ---- 87.90B 66.80A 87.90B 80.00 +9.50 70.50 1 26 2010 ---- 84.60B 64.10A 84.60B 77.00 +9.30 1 67.70 14 251 2015 ---- 81.50B 61.50A 81.50B 74.00 +9.10 1 64.90 8 1026 2020 63.80 78.40B 58.90A 75.90A 71.00 +8.70 6 62.30 1 326 2025 63.00 75.40B 56.40A 58.20A 68.20 +8.50 31 59.70 14 226 2030 63.00 72.40B 54.00A 72.40B 65.50 +8.30 1 57.20 85 2035 63.00 69.60B 51.70A 69.60B 62.90 +8.10 4 54.80 11 405 2040 52.80 66.90B 49.50A 53.00A 60.30 +7.80 155 52.50 32 242 2045 ---- 64.20B 47.30A 64.20B 57.80 +7.50 50.30 4 86 2050 50.50 61.60B 45.10A 61.60B 55.50 +7.40 37 48.10 14 1508 2055 47.00 59.20B 43.10A 46.30A 53.20 +7.20 33 46.00 4 56 2060 42.30 56.80B 41.20A 56.80B 51.00 +6.90 10 44.10 2 296 2065 42.30 54.50B 39.50A 39.50A 48.90 +6.70 70 42.20 1 160 2070 41.60 52.30B 37.70A 46.50A 46.80 +6.50 69 40.30 4 112 2075 38.30 50.10B 36.10A 44.50A 44.90 +6.30 99 38.60 6 610 2080 39.60 48.10B 34.50A 48.10B 43.00 +6.10 40 36.90 5 606 2085 35.40 46.10B 33.00A 46.10B 41.20 +5.90 5 35.30 217 2090 ---- 44.20B 31.50A 44.20B 39.50 +5.80 10 33.70 9 298 2095 ---- 42.40B 30.10A 42.40B 37.80 +5.60 1 32.20 3 79 2100 31.80 40.60B 28.80A 35.80A 36.20 +5.40 632 30.80 1093 3669 2105 ---- 38.90B 27.50A 38.90B 34.70 +5.20 7 29.50 56 316 2110 ---- 37.30B 26.30A 37.30B 33.20 +5.00 8 28.20 29 595 2115 33.80 35.60B 25.10A 31.30A 31.80 +4.90 1 26.90 200 236 2120 26.00 34.10B 24.00A 25.60A 30.40 +4.70 83 25.70 14 64 2125 30.70 32.70B 23.00A 28.60A 29.10 +4.50 523 24.60 18 1512 2130 ---- 31.30B 21.90A 31.30B 27.90 +4.40 8 23.50 22 408 2135 ---- 30.00B 21.00A 30.00B 26.70 +4.20 1 22.50 11 66 2140 ---- 28.60B 20.00A 28.60B 25.50 +4.00 15 21.50 10 1089 2145 21.20 27.40B 19.20A 27.40B 24.40 +3.90 16 20.50 4 66 2150 20.10 26.20B 18.30A 21.80A 23.40 +3.80 91 19.60 620 3142 2155 ---- 25.00B 17.50A 25.00B 22.40 +3.70 1 18.70 2 41 2160 20.40 23.90B 16.70A 17.70A 21.40 +3.50 7 17.90 63 143 2165 18.10 22.90B 16.00A 16.90A 20.40 +3.30 6 17.10 10 38 2170 16.80 21.90B 15.30A 21.90B 19.60 +3.30 24 16.30 11 125 2175 16.30 20.90B 14.60A 15.40A 18.70 +3.10 183 15.60 210 944 2180 15.70 20.00B 14.00A 20.00B 17.90 +3.00 5 14.90 23 104 2185 15.80 19.10B 13.40A 16.70A 17.10 +2.80 8 14.30 1 166 2190 ---- 18.30B 12.80A 18.30B 16.40 +2.80 3 13.60 10 71 2195 13.70 17.50B 12.20A 17.50B 15.60 +2.60 78 13.00 9 135 2200 13.50 16.70B 11.70A 13.80A 15.00 +2.60 533 12.40 513 4871 2205 ---- 16.00B 11.20A 16.00B 14.30 +2.40 2 11.90 6 81 2210 11.20 15.30B 10.70A 13.30A 13.70 +2.30 6 11.40 8 103 2215 12.10 14.60B 10.30A 10.60A 13.10 +2.20 7 10.90 2 329 2220 12.70 14.00B 9.80A 12.20A 12.50 +2.10 4 10.40 5 48 2225 10.00 13.40B 9.40A 13.40B 12.00 +2.10 276 9.90 37 575 2230 ---- 12.80B 9.00A 12.80B 11.50 +2.00 9.50 1 74 2235 10.30 12.30B 8.70A 12.30B 11.00 +1.90 71 9.10 3 178 2240 10.10 11.70B 8.30A 8.50A 10.50 +1.80 14 8.70 2 77 2245 9.00 11.20B 8.00A 8.20A 10.10 +1.80 12 8.30 1 17 2250 8.00 10.70B 7.60A 10.70B 9.70 +1.70 1129 8.00 388 2625 2255 ---- 10.30B 7.30A 10.30B 9.30 +1.70 7.60 3 32 2260 8.80 9.90B 7.00A 7.20A 8.90 +1.60 7 7.30 30 2265 8.50 9.40B 6.80A 6.90A 8.50 +1.50 3 7.00 1 83 2270 8.10 9.00B 6.50A 9.00B 8.20 +1.50 12 6.70 202 2275 6.60 8.60B 6.20A 8.60B 7.80 +1.40 1 6.40 94 1484 2280 6.40 8.30B 6.00A 6.00A 7.50 +1.30 5 6.20 3 38 2290 5.80 7.60B 5.50A 7.60B 6.90 +1.20 6 5.70 6 49 2300 5.30 7.10B 5.00 6.10A 6.40 +1.20 1498 5.20 359 4490 2310 ---- 6.40B 4.70A 6.40B 5.90 +1.10 30 4.80 6 40 2320 4.30 5.90B 4.30 5.90B 5.50 +1.10 3 4.40 1 62 2325 4.50 5.70B 4.10A 5.70B 5.30 +1.00 2 4.30 9 168 2330 4.30 5.50B 4.00A 5.50B 5.10 +1.00 4 4.10 6 82 2340 4.90 5.10B 3.70A 4.50A 4.70 +.90 3 3.80 5 70 2350 4.10 4.70B 3.40A 4.70B 4.40 +.90 114 3.50 15 772 2360 3.40 4.40B 3.20A 3.20A 4.10 +.90 5 3.20 11 24 2370 ---- 4.00B ---- 4.00B 3.80 +.80 1 3.00 5 126 2375 4.00 4.00 3.40 3.90B 3.70 +.80 3 2.90 4 58 2380 3.00 3.80B 3.00 3.80B 3.50 +.70 4 2.80 1 89 2400 2.50 3.30B 2.50 3.00A 3.10 +.70 48 2.40 125 853 2425 2.30 2.80B 2.30 2.80B 2.60 +.50 2 2.10 9 111 2450 1.70 2.40 1.70 2.40 2.30 +.50 146 1.80 231 5560 2475 ---- 2.00B ---- 2.00B 2.00 +.50 2 1.50 31 160 2500 ---- 1.70B ---- 1.70B 1.70 +.40 37 1.30 138 1383 2525 ---- 1.50B ---- 1.50B 1.50 +.30 1 1.20 37 2550 1.40 1.40 1.40 1.20A 1.30 +.30 9 1.00 406 2575 1.20 1.20 1.20 1.10A 1.20 +.30 40 .90 31 420 2700 .60 .70B .60 .70B .70 +.10 40 .60 42 704 3000 .30 .30 .30 .30 .30 UNCH 174 .30 336 OG AUG23 Gold Option CALL 1200 ---- 866.10B 839.50A 865.60B 856.20 +13.70 842.50 1225 ---- 841.10B 815.20A 840.60B 831.20 +13.70 817.50 1250 ---- 816.10B 789.50A 815.60B 806.20 +13.70 792.50 1275 ---- 791.20B 765.20A 790.60B 781.20 +13.70 767.50 1300 ---- 766.20B 739.50A 766.20B 756.20 +13.70 742.50 1325 ---- 741.20B 715.00A 741.20B 731.20 +13.70 717.50 1350 ---- 716.20B 689.50A 715.70B 706.20 +13.70 692.50 1375 ---- 691.20B 665.20A 690.70B 681.20 +13.70 667.50 1390 ---- 676.20B 650.30A 676.20B 666.20 +13.70 652.50 1400 ---- 666.20B 639.40A 665.70B 656.20 +13.70 642.50 1410 ---- 656.20B 630.20A 656.20B 646.20 +13.70 632.50 1420 ---- 646.20B 620.30A 646.20B 636.20 +13.70 622.50 1425 ---- 641.20B 615.00A 641.20B 631.20 +13.70 617.50 1430 ---- 636.20B 610.30A 636.20B 626.20 +13.70 612.50 1440 ---- 626.20B 600.30A 626.20B 616.20 +13.70 602.50 1450 ---- 616.30B 589.40A 616.20B 606.20 +13.70 592.50 1 1460 ---- 606.20B 580.30A 605.70B 596.20 +13.70 582.50 1 1470 ---- 596.20B 570.30A 595.70B 586.20 +13.70 572.50 1475 ---- 591.30B 565.30A 591.20B 581.20 +13.70 567.50 1480 ---- 586.20B 560.30A 585.70B 576.20 +13.70 562.50 1490 ---- 576.20B 550.30A 575.70B 566.20 +13.70 552.50 1495 ---- 571.20B 545.30A 570.70B 561.20 +13.70 547.50 1500 ---- 566.30B 539.50A 565.80B 556.20 +13.70 542.50 1505 ---- 561.20B 535.30A 560.70B 551.20 +13.70 537.50 1510 ---- 556.20B 530.20A 555.70B 546.20 +13.70 532.50 1515 ---- 551.20B 525.30A 550.70B 541.20 +13.70 527.50 1520 ---- 546.20B 520.20A 545.70B 536.20 +13.70 522.50 1525 ---- 541.30B 515.20A 541.30B 531.20 +13.70 517.50 1530 ---- 536.20B 510.20A 535.70B 526.20 +13.70 512.50 1535 ---- 531.20B 505.20A 530.70B 521.20 +13.70 507.50 1540 ---- 526.30B 500.10A 525.70B 516.20 +13.70 502.50 1545 ---- 521.30B 495.30A 520.70B 511.20 +13.70 497.50 1550 ---- 516.30B 489.40A 516.30B 506.20 +13.70 492.50 1555 ---- 511.30B 485.30A 511.30B 501.20 +13.70 487.50 1560 ---- 506.30B 480.20A 506.30B 496.20 +13.70 482.50 1565 ---- 501.30B 475.30A 501.30B 491.20 +13.70 477.50 1570 ---- 496.30B 470.10A 496.30B 486.20 +13.70 472.50 1575 ---- 491.30B 465.00A 491.30B 481.20 +13.70 467.50 1580 ---- 486.30B 460.10A 486.30B 476.20 +13.70 462.50 1585 ---- 481.30B 455.30A 481.30B 471.20 +13.70 457.50 1590 ---- 476.30B 450.30A 476.30B 466.20 +13.70 452.50 1595 ---- 471.30B 445.10A 470.80B 461.20 +13.70 447.50 1600 ---- 466.40B 439.40A 466.40B 456.20 +13.70 442.50 1605 ---- 461.30B 435.10A 460.80B 451.20 +13.70 437.50 1610 ---- 456.30B 430.30A 455.80B 446.20 +13.70 432.50 1615 ---- 451.30B 425.30A 450.80B 441.20 +13.70 427.50 1620 ---- 446.30B 420.30A 445.80B 436.20 +13.70 422.50 1625 ---- 441.40B 415.20A 441.30B 431.20 +13.70 417.50 1630 ---- 436.30B 410.10A 435.80B 426.20 +13.70 412.50 1635 ---- 431.30B 405.20A 430.80B 421.20 +13.70 407.50 1640 ---- 426.30B 400.20A 425.80B 416.20 +13.70 402.50 1645 ---- 421.30B 395.20A 420.80B 411.20 +13.70 397.50 1650 ---- 416.40B 389.50A 415.90B 406.20 +13.70 392.50 66 1655 ---- 411.40B 385.30A 410.80B 401.20 +13.70 387.50 1660 ---- 406.40B 380.10A 406.30B 396.20 +13.70 382.50 1665 ---- 401.40B 375.10A 401.30B 391.20 +13.70 377.50 1 1670 ---- 396.40B 370.20A 395.90B 386.20 +13.70 372.50 1675 ---- 391.50B 363.40A 391.40B 381.20 +13.70 367.50 83 1680 ---- 386.40B 360.10A 385.90B 376.20 +13.70 362.50 1685 ---- 381.40B 355.20A 380.90B 371.20 +13.70 357.50 1690 ---- 376.40B 350.20A 375.90B 366.20 +13.70 352.50 1695 ---- 371.40B 345.20A 371.40B 361.20 +13.70 347.50 1700 ---- 368.70B 336.90A 368.70B 356.30 +13.70 342.60 2 484 1705 ---- 361.50B 335.20A 360.90B 351.30 +13.70 337.60 1710 ---- 356.50B 330.30A 356.00B 346.30 +13.70 332.60 1715 ---- 351.60B 325.30A 351.50B 341.40 +13.70 327.70 115 1720 ---- 346.70B 320.30A 346.70B 336.40 +13.70 322.70 4 1725 ---- 343.80B 312.30A 343.80B 331.50 +13.70 317.80 49 1730 ---- 336.80B 310.60A 336.80B 326.50 +13.60 312.90 1735 ---- 331.90B 305.60A 331.80B 321.60 +13.70 307.90 109 1740 ---- 326.90B 300.80A 326.90B 316.70 +13.70 303.00 1745 ---- 322.00B 295.90A 321.90B 311.80 +13.70 298.10 66 1750 ---- 319.10B 287.70A 319.10B 306.90 +13.70 293.20 465 1755 ---- 312.20B 286.10A 312.10B 302.00 +13.70 288.30 1 1760 ---- 307.30B 281.20A 306.90B 297.10 +13.60 283.50 4 1765 ---- 302.40B 276.40A 302.00B 292.20 +13.60 278.60 3 1770 ---- 297.50B 271.50A 297.40B 287.30 +13.60 273.70 4 1775 ---- 294.60B 263.50A 294.60B 282.50 +13.60 268.90 874 1780 ---- 287.80B 261.90A 287.70B 277.60 +13.50 264.10 5 1785 ---- 282.90B 257.00A 282.50B 272.80 +13.50 259.30 1790 ---- 278.00B 252.20A 277.50B 268.00 +13.50 254.50 2 1795 ---- 273.10B 247.50A 272.70B 263.20 +13.50 249.70 2 1800 ---- 270.40B 239.60A 270.40B 258.40 +13.50 244.90 120 1805 ---- 263.60B 237.90A 263.60B 253.60 +13.40 240.20 1 1810 ---- 258.80B 233.10A 258.80B 248.90 +13.50 235.40 5 1815 ---- 253.90B 228.40A 253.50B 244.10 +13.40 230.70 10 1820 ---- 249.20B 223.70A 248.80B 239.40 +13.40 226.00 1825 ---- 246.40B 216.20A 246.40B 234.70 +13.40 221.30 141 1830 ---- 239.70B 214.50A 239.30B 230.00 +13.30 216.70 1123 1835 ---- 235.00B 209.80A 234.60B 225.30 +13.20 212.10 5 1840 ---- 230.30B 205.30A 229.90B 220.70 +13.20 207.50 1 1845 ---- 225.70B 200.70A 225.30B 216.10 +13.20 202.90 1850 ---- 222.90B 193.20A 222.90B 211.50 +13.10 198.40 893 1855 ---- 216.40B 188.80A 216.00B 207.00 +13.10 193.90 28 1860 ---- 211.80B 184.30A 211.40B 202.40 +13.00 189.40 385 1865 ---- 207.20B 179.90A 206.80B 197.90 +12.90 185.00 1870 ---- 202.70B 175.60A 202.30B 193.40 +12.90 180.50 14 1875 ---- 200.10B 171.30A 200.10B 189.00 +12.80 176.20 388 1880 ---- 195.50B 166.90A 195.50B 184.60 +12.70 171.90 34 1885 ---- 191.10B 162.70A 191.10B 180.30 +12.70 167.60 9 1890 ---- 186.70B 158.50A 186.70B 175.90 +12.60 163.30 95 1895 ---- 182.30B 154.30A 182.30B 171.60 +12.50 159.10 5 1900 ---- 177.90B 150.20A 177.90B 167.40 +12.40 1 155.00 1441 1905 ---- 173.60B 146.20A 173.60B 163.20 +12.30 150.90 31 1910 ---- 169.30B 142.20A 169.30B 159.00 +12.20 146.80 227 1915 ---- 165.10B 138.20A 165.10B 154.90 +12.10 142.80 174 1920 ---- 160.90B 134.30A 160.90B 150.90 +12.00 1 138.90 254 1925 ---- 156.80B 130.50A 156.80B 146.90 +11.90 135.00 269 1930 ---- 152.70B 126.80A 152.70B 142.90 +11.80 131.10 2 1935 ---- 148.70B 123.10A 148.70B 139.00 +11.60 127.40 144 1940 ---- 144.80B 119.40A 144.80B 135.20 +11.50 123.70 59 1945 ---- 140.80B 115.90A 140.80B 131.40 +11.40 120.00 167 1950 ---- 137.00B 112.30A 137.00B 127.70 +11.30 116.40 1527 1955 ---- 133.20B 108.90A 133.20B 124.00 +11.10 112.90 300 1960 ---- 129.50B 105.60A 129.50B 120.40 +10.90 109.50 490 1965 ---- 125.80B 102.30A 125.80B 116.90 +10.70 106.20 352 1970 ---- 122.20B 99.10A 122.20B 113.50 +10.60 102.90 382 1975 ---- 118.60B 95.90A 118.60B 110.10 +10.40 99.70 10 636 1980 99.20 115.20B 92.90A 98.20A 106.80 +10.30 4 96.50 8 155 1985 ---- 111.80B 89.90A 111.80B 103.50 +10.00 93.50 79 1990 93.00 108.40B 87.00A 108.40B 100.40 +9.90 3 90.50 2 126 1995 ---- 105.20B 84.10A 105.20B 97.30 +9.70 87.60 58 2000 ---- 102.00B 81.30A 102.00B 94.20 +9.40 84.80 12 3673 2005 ---- 98.90B 78.60A 98.90B 91.30 +9.30 82.00 137 2010 ---- 95.80B 76.00A 95.80B 88.40 +9.10 79.30 129 2015 ---- 92.80B 73.50A 92.80B 85.60 +8.90 76.70 3 66 2020 82.10 89.90B 71.00A 89.90B 82.90 +8.70 100 74.20 108 145 2025 ---- 87.10B 68.60A 87.10B 80.20 +8.50 10 71.70 5 1768 2030 75.50 84.30B 66.30A 70.30A 77.60 +8.20 1 69.40 149 2035 ---- 81.70B 64.00A 81.70B 75.10 +8.10 67.00 27 2040 ---- 79.00B 61.90A 79.00B 72.70 +7.90 64.80 246 2045 66.10 76.50B 59.80A 76.50B 70.30 +7.70 1 62.60 138 2050 ---- 74.00B 57.70A 74.00B 68.00 +7.50 60 60.50 488 1320 2055 ---- 71.60B 55.50A 71.60B 65.80 +7.40 4 58.40 1 79 2060 ---- 69.30B 53.60A 69.30B 63.60 +7.20 10 56.40 321 2065 ---- 67.00B 51.80A 67.00B 61.50 +7.00 54.50 329 2070 ---- 64.80B 50.00A 64.80B 59.50 +6.90 52.60 14 115 2075 ---- 62.70B 48.30A 62.70B 57.50 +6.70 50.80 8 1722 2080 ---- 60.60B 46.60A 60.60B 55.60 +6.50 49.10 58 321 2085 ---- 58.80B 45.00A 58.80B 53.70 +6.30 47.40 7 76 2090 ---- 56.90B 43.40A 56.90B 51.90 +6.20 45.70 37 134 2095 ---- 55.00B 41.90A 55.00B 50.20 +6.10 44.10 96 2100 47.20 53.20B 40.50A 42.70A 48.50 +5.90 720 42.60 82 8922 2105 ---- 51.40B 39.10A 51.40B 46.90 +5.80 41.10 61 2110 ---- 49.50B 37.70A 49.50B 45.30 +5.60 39.70 3019 2115 ---- 48.00B 36.40A 48.00B 43.80 +5.50 38.30 68 2120 ---- 46.40B 35.10A 46.40B 42.30 +5.30 37.00 11 93 2125 ---- 44.70B 33.90A 44.70B 40.90 +5.20 2 35.70 14 1164 2130 ---- 43.30B 32.70A 43.30B 39.50 +5.00 34.50 96 2135 ---- 41.70B 31.60A 41.70B 38.20 +5.00 33.20 8 118 2140 ---- 40.40B 30.50A 40.40B 36.90 +4.80 60 32.10 6 59 2145 ---- 39.10B 29.50A 39.10B 35.60 +4.60 31.00 5 25 2150 ---- 37.80B 28.40A 37.80B 34.40 +4.50 168 29.90 1580 2862 2155 ---- 36.40B 27.50A 36.40B 33.20 +4.30 250 28.90 20 117 2160 ---- 35.20B 26.50A 35.20B 32.10 +4.20 62 27.90 1 198 2165 ---- 34.00B 25.60A 34.00B 31.00 +4.10 250 26.90 68 2170 ---- 32.90B 24.70A 32.90B 30.00 +4.00 26.00 107 2175 28.80 31.80B 23.90A 31.70B 28.90 +3.80 12 25.10 6 443 2180 27.80 30.70B 23.10A 30.70B 28.00 +3.80 6 24.20 1 934 2185 26.90 29.70B 22.30A 29.70B 27.00 +3.60 12 23.40 44 2190 ---- 28.70B 21.50A 28.70B 26.10 +3.50 22.60 12 39 2195 ---- 27.70B 20.80A 27.70B 25.20 +3.40 21.80 7 26 2200 22.10 26.80B 20.10A 20.90A 24.40 +3.40 339 21.00 268 4413 2205 ---- 25.90B 19.40A 25.90B 23.50 +3.20 20.30 3 24 2210 ---- 25.00B 18.80A 25.00B 22.70 +3.10 19.60 12 70 2215 ---- 24.20B 18.10A 24.20B 22.00 +3.10 18.90 13 2220 ---- 23.30B 17.50A 23.30B 21.20 +2.90 18.30 119 2225 ---- 22.50B 17.00A 22.50B 20.50 +2.80 17.70 4 1300 2230 ---- 21.80B 16.40A 21.80B 19.80 +2.70 17.10 178 2235 ---- 21.00B 15.90A 21.00B 19.20 +2.70 16.50 1 18 2240 ---- 20.30B 15.30A 20.30B 18.50 +2.60 15.90 1 424 2245 ---- 19.60B 14.80A 19.60B 17.90 +2.50 15.40 4 24 2250 ---- 19.10B 14.40A 19.10B 17.30 +2.40 8 14.90 4 6217 2255 ---- 18.40B 13.90A 18.40B 16.80 +2.40 14.40 34 2260 ---- 17.70B 13.40A 17.70B 16.20 +2.30 13.90 1 44 2265 14.00 17.20B 13.00A 13.00A 15.70 +2.20 1 13.50 12 2270 ---- 16.60B 12.60A 16.60B 15.20 +2.20 13.00 13 2275 ---- 16.10B 12.20A 16.00B 14.70 +2.10 1 12.60 246 2280 ---- 15.50B 11.80A 15.50B 14.20 +2.00 1 12.20 117 2290 ---- 14.50B 11.10A 14.50B 13.30 +1.90 11.40 94 2300 12.10 13.60B 10.40A 10.70A 12.50 +1.80 202 10.70 47 1039 2310 ---- 12.80B 9.70A 12.80B 11.70 +1.70 4 10.00 9 81 2320 ---- 12.00B 9.20A 12.00B 11.00 +1.60 1 9.40 7 14 2325 ---- 11.60B 8.80A 11.60B 10.70 +1.60 9.10 2 109 2330 ---- 11.20B 8.50A 11.20B 10.40 +1.60 2 8.80 24 2340 9.20 10.50B 8.20A 10.50B 9.70 +1.40 7 8.30 22 2350 ---- 9.90B 7.60A 9.90B 9.20 +1.40 3 7.80 146 2360 ---- 9.30B 7.20A 9.30B 8.60 +1.30 4 7.30 3 47 2370 ---- 8.70B 6.80A 8.70B 8.10 +1.20 6.90 2 5 2375 ---- 8.50B 6.50A 8.50B 7.90 +1.20 1 6.70 4 236 2380 ---- 8.20B 6.40A 8.20B 7.70 +1.20 1 6.50 2 78 2400 5.80 7.30B 5.70 7.30B 6.80 +1.00 283 5.80 75 1179 2425 ---- 6.30B 4.90A 6.30B 5.90 +.90 28 5.00 2 252 2450 5.00 5.50B 4.30A 5.50B 5.20 +.80 16 4.40 20 1289 2475 ---- 4.80B ---- 4.80B 4.60 +.80 2 3.80 1 231 2500 3.30 4.20B 3.30 4.20B 4.00 +.60 73 3.40 127 2036 2525 3.40 3.70B 3.40 3.70B 3.60 +.60 3 3.00 222 2550 ---- 3.30B 2.60A 2.60A 3.20 +.50 2 2.70 335 2575 ---- 2.90B ---- 2.90B 2.80 +.40 8 2.40 2 888 2600 ---- 2.60B ---- 2.60B 2.50 +.40 1 2.10 58 540 3000 .70 .70 .70 .70 .70 UNCH 268 .70 39 1392 4000 .20 .20 .20 .20 .20 UNCH 1 .20 512 OG SEP23 Gold Option CALL 1200 ---- 884.80B 858.50A 884.30B 875.10 +13.70 861.40 2 1225 ---- 859.80B 834.00A 859.30B 850.10 +13.70 836.40 1250 ---- 834.80B 808.50A 834.30B 825.10 +13.70 811.40 1 1275 ---- 809.80B 783.90A 809.30B 800.10 +13.70 786.40 1300 ---- 784.90B 758.50A 784.30B 775.10 +13.70 761.40 1325 ---- 759.90B 734.00A 759.40B 750.10 +13.70 736.40 1350 ---- 734.90B 708.40A 734.40B 725.10 +13.70 711.40 1 1375 ---- 709.90B 683.90A 709.40B 700.10 +13.70 686.40 1 1400 ---- 685.00B 658.40A 684.40B 675.10 +13.70 661.40 1410 ---- 674.90B 649.10A 674.40B 665.10 +13.70 651.40 1420 ---- 664.90B 639.00A 664.40B 655.10 +13.70 641.40 1425 ---- 660.00B 633.80A 659.50B 650.10 +13.70 636.40 1430 ---- 654.90B 629.00A 654.40B 645.10 +13.70 631.40 1440 ---- 644.90B 619.00A 644.40B 635.10 +13.70 621.40 1450 ---- 635.00B 608.40A 634.50B 625.10 +13.70 611.40 2 1460 ---- 624.90B 599.00A 624.40B 615.10 +13.70 601.40 1470 ---- 614.90B 589.00A 614.40B 605.10 +13.70 591.40 1475 ---- 610.00B 584.00A 609.50B 600.10 +13.70 586.40 1480 ---- 604.90B 579.00A 604.40B 595.10 +13.70 581.40 1490 ---- 594.90B 569.00A 594.40B 585.10 +13.70 571.40 1500 ---- 585.00B 558.40A 584.50B 575.10 +13.70 561.40 1505 ---- 580.00B 554.00A 579.40B 570.10 +13.70 556.40 1510 ---- 575.00B 549.00A 574.50B 565.10 +13.70 551.40 1515 ---- 570.00B 544.00A 569.50B 560.10 +13.70 546.40 1520 ---- 565.00B 539.00A 564.50B 555.10 +13.70 541.40 1525 ---- 560.10B 533.80A 559.50B 550.10 +13.70 536.40 1530 ---- 555.00B 528.80A 554.50B 545.10 +13.70 531.40 1535 ---- 550.00B 523.90A 549.50B 540.10 +13.70 526.40 1540 ---- 545.00B 519.00A 544.50B 535.10 +13.70 521.40 1545 ---- 540.00B 514.00A 539.50B 530.10 +13.70 516.40 1550 ---- 535.10B 508.40A 534.60B 525.10 +13.70 511.40 1555 ---- 530.00B 504.00A 529.50B 520.10 +13.70 506.40 1560 ---- 525.00B 499.00A 524.50B 515.10 +13.70 501.40 1565 ---- 520.00B 494.00A 519.50B 510.10 +13.70 496.40 1570 ---- 515.00B 489.00A 514.50B 505.10 +13.70 491.40 1575 ---- 510.10B 484.00A 509.60B 500.10 +13.70 486.40 1580 ---- 505.00B 478.80A 504.50B 495.10 +13.70 481.40 1585 ---- 500.00B 474.00A 499.50B 490.10 +13.70 476.40 1 1590 ---- 495.00B 469.00A 494.50B 485.10 +13.70 471.40 1595 ---- 490.00B 464.10A 489.50B 480.10 +13.70 466.40 1600 ---- 485.10B 458.40A 484.60B 475.10 +13.70 461.40 1605 ---- 480.10B 454.10A 479.50B 470.10 +13.70 456.40 1610 ---- 475.10B 448.90A 474.60B 465.10 +13.70 451.40 1615 ---- 470.10B 444.10A 469.60B 460.10 +13.70 446.40 1 1620 ---- 465.10B 439.00A 464.60B 455.10 +13.70 441.40 1625 ---- 460.20B 434.00A 459.70B 450.10 +13.70 436.40 1630 ---- 455.10B 429.00A 454.60B 445.10 +13.70 431.40 1635 ---- 450.10B 423.90A 449.60B 440.10 +13.70 426.40 1640 ---- 445.10B 418.90A 444.60B 435.10 +13.70 421.40 1645 ---- 440.10B 414.10A 439.60B 430.10 +13.70 416.40 1650 ---- 435.20B 407.10A 434.70B 425.10 +13.70 411.40 1655 ---- 430.20B 404.20A 429.70B 420.10 +13.70 406.40 1660 ---- 425.20B 399.20A 424.70B 415.10 +13.70 401.40 1665 ---- 420.20B 394.20A 419.70B 410.10 +13.70 396.40 1670 ---- 415.30B 389.20A 414.70B 405.10 +13.70 391.40 1675 ---- 412.70B 380.80A 412.70B 400.10 +13.60 386.50 6 1680 ---- 405.30B 379.30A 404.80B 395.20 +13.70 381.50 1685 ---- 400.30B 374.40A 399.80B 390.20 +13.70 376.50 1690 ---- 395.40B 369.40A 394.90B 385.20 +13.60 371.60 1695 ---- 390.40B 364.40A 389.90B 380.30 +13.70 366.60 1 1700 ---- 387.90B 356.10A 387.90B 375.30 +13.60 361.70 16 1705 ---- 380.60B 354.70A 380.10B 370.40 +13.60 356.80 1710 ---- 375.60B 349.60A 375.10B 365.50 +13.60 351.90 1715 ---- 370.70B 344.70A 370.20B 360.60 +13.60 347.00 1720 ---- 365.80B 339.90A 365.30B 355.70 +13.60 342.10 1725 ---- 363.20B 331.70A 363.20B 350.80 +13.60 337.20 1730 ---- 356.10B 330.10A 355.50B 345.90 +13.60 332.30 1735 ---- 351.20B 325.10A 350.80B 341.00 +13.60 327.40 1740 ---- 346.40B 320.30A 346.00B 336.10 +13.50 322.60 1 1745 ---- 341.50B 315.50A 341.20B 331.30 +13.50 317.80 1750 ---- 338.80B 307.50A 338.80B 326.50 +13.60 312.90 14 1755 ---- 331.80B 305.80A 331.50B 321.60 +13.50 308.10 1760 ---- 327.00B 301.00A 326.60B 316.80 +13.50 303.30 1 1765 ---- 322.20B 296.20A 321.80B 312.00 +13.50 298.50 1770 ---- 317.40B 291.40A 317.00B 307.20 +13.50 293.70 1 1775 ---- 314.60B 283.60A 314.60B 302.40 +13.40 289.00 1 1780 ---- 307.80B 282.00A 307.40B 297.70 +13.50 284.20 1 1785 ---- 303.00B 277.20A 302.70B 292.90 +13.40 279.50 16 1790 ---- 298.20B 272.50A 298.20B 288.20 +13.40 274.80 3 1795 ---- 293.40B 267.80A 293.00B 283.50 +13.40 270.10 7 1800 ---- 290.70B 260.10A 290.70B 278.80 +13.40 265.40 3058 1805 ---- 283.90B 258.50A 283.50B 274.10 +13.30 260.80 1810 ---- 279.30B 253.90A 278.80B 269.50 +13.40 256.10 4 1815 ---- 274.60B 249.30A 274.20B 264.80 +13.30 251.50 1820 ---- 269.90B 244.70A 269.60B 260.20 +13.30 246.90 10 1825 ---- 267.30B 237.10A 267.30B 255.60 +13.20 242.40 1 1830 ---- 260.60B 235.60A 260.30B 251.00 +13.20 237.80 1835 ---- 256.10B 229.60A 255.70B 246.50 +13.20 233.30 1840 ---- 251.50B 223.60A 251.10B 241.90 +13.10 228.80 1845 ---- 246.90B 219.20A 246.60B 237.40 +13.10 224.30 1850 ---- 244.40B 214.80A 244.40B 232.90 +13.00 219.90 5026 1855 ---- 239.80B 210.40A 239.80B 228.50 +13.00 215.50 1860 ---- 235.30B 206.00A 235.30B 224.10 +13.00 211.10 1 1865 ---- 230.80B 201.70A 230.80B 219.60 +12.80 206.80 1870 ---- 226.30B 197.40A 226.30B 215.30 +12.80 202.50 1 1875 ---- 221.90B 193.20A 221.90B 210.90 +12.70 198.20 97 1880 ---- 217.50B 189.00A 217.50B 206.60 +12.60 194.00 252 1885 ---- 213.20B 184.80A 213.20B 202.40 +12.60 189.80 12 1890 ---- 208.90B 180.70A 208.90B 198.10 +12.50 185.60 25 1895 ---- 204.60B 176.70A 204.60B 193.90 +12.40 181.50 68 1900 ---- 200.30B 172.60A 200.30B 189.70 +12.20 177.50 10 166 1905 ---- 196.10B 168.70A 196.10B 185.60 +12.20 173.40 15 1910 ---- 192.00B 164.70A 192.00B 181.50 +12.00 169.50 25 1915 ---- 187.80B 160.80A 187.80B 177.50 +12.00 165.50 2 222 1920 ---- 183.70B 157.00A 183.70B 173.50 +11.80 161.70 42 1925 ---- 179.70B 153.20A 179.70B 169.60 +11.80 157.80 6 1930 ---- 175.70B 149.50A 175.70B 165.70 +11.60 154.10 203 1935 ---- 171.70B 145.80A 171.70B 161.80 +11.50 150.30 703 1940 ---- 167.80B 142.20A 167.80B 158.10 +11.40 146.70 2 1945 ---- 164.00B 138.60A 164.00B 154.30 +11.20 143.10 16 1950 ---- 160.20B 135.20A 160.20B 150.70 +11.20 15 139.50 459 1955 ---- 156.40B 131.70A 156.40B 147.10 +11.10 136.00 42 1960 ---- 152.70B 128.30A 152.70B 143.50 +10.90 132.60 1965 ---- 149.10B 125.00A 149.10B 140.00 +10.80 129.20 1970 ---- 145.50B 121.70A 145.50B 136.60 +10.70 125.90 230 1975 ---- 141.90B 118.60A 141.90B 133.20 +10.60 122.60 752 1980 ---- 138.50B 115.40A 138.50B 129.90 +10.50 119.40 3 1985 123.80 135.10B 112.40A 135.10B 126.60 +10.30 1 116.30 1 1990 ---- 131.70B 109.30A 131.70B 123.40 +10.20 113.20 1 107 1995 ---- 128.40B 106.40A 128.40B 120.20 +10.00 110.20 60 2000 112.10 125.20B 103.50A 108.90A 117.10 +9.80 18 107.30 12 9030 2005 108.90 122.00B 100.70A 122.00B 114.10 +9.70 3 104.40 22 2010 106.00 118.90B 97.90A 118.90B 111.10 +9.50 8 101.60 25 2015 ---- 115.80B 95.30A 115.80B 108.20 +9.40 5 98.80 181 2020 101.20 112.80B 92.60A 112.80B 105.40 +9.30 1 96.10 84 2025 ---- 109.90B 90.10A 109.90B 102.60 +9.10 93.50 1187 2030 ---- 107.00B 87.60A 107.00B 99.90 +9.00 6 90.90 17 68 2035 ---- 104.20B 85.10A 104.20B 97.20 +8.80 3 88.40 46 2040 ---- 101.50B 82.70A 101.50B 94.60 +8.60 86.00 74 2045 84.00 98.80B 80.40A 98.80B 92.00 +8.40 15 83.60 5 106 2050 ---- 96.20B 78.20A 96.20B 89.50 +8.20 345 81.30 4 2475 2055 ---- 93.60B 76.00A 93.60B 87.10 +8.10 79.00 25 2060 ---- 91.10B 73.80A 91.10B 84.70 +7.90 76.80 3 1394 2065 ---- 88.70B 71.80A 88.70B 82.40 +7.70 74.70 267 2070 ---- 86.30B 69.70A 86.30B 80.20 +7.60 4 72.60 4 5 2075 ---- 84.00B 67.70A 84.00B 78.00 +7.40 70.60 423 2080 ---- 81.70B 65.70A 81.70B 75.80 +7.20 68.60 74 2085 ---- 79.60B 63.70A 79.60B 73.80 +7.10 66.70 301 2090 ---- 77.30B 62.10A 77.30B 71.70 +6.90 64.80 1 6 2095 ---- 75.20B 60.10A 75.20B 69.80 +6.80 63.00 9 2100 62.60 73.40B 58.50A 73.40B 67.80 +6.60 1060 61.20 30 3390 2105 ---- 71.20B 57.00A 71.20B 66.00 +6.50 59.50 24 2110 ---- 69.30B 55.40A 69.30B 64.20 +6.40 57.80 88 2115 60.90 67.40B 53.70A 67.40B 62.40 +6.20 6 56.20 13 2120 ---- 65.60B 52.30A 65.60B 60.70 +6.10 54.60 22 2125 ---- 63.80B 50.90A 63.80B 59.00 +5.90 53.10 1165 2130 55.20 62.00B 49.40A 51.70A 57.40 +5.80 3 51.60 27 2135 53.70 60.60B 48.10A 50.20A 55.80 +5.70 3 50.10 10 483 2140 52.20 58.70B 46.70A 58.70B 54.20 +5.50 3 48.70 12 2145 ---- 57.10B 45.40A 57.10B 52.80 +5.50 47.30 10 2150 50.30 55.80B 44.10A 55.80B 51.30 +5.30 856 46.00 336 9763 2155 ---- 54.10B 42.90A 54.10B 49.90 +5.20 44.70 93 2160 ---- 52.60B 41.70A 52.60B 48.50 +5.10 43.40 14 2165 45.90 51.10B 40.50A 42.20A 47.20 +5.00 3 42.20 13 2170 ---- 49.70B 39.40A 49.70B 45.90 +4.90 41.00 725 2175 42.10 48.60B 38.30A 48.60B 44.60 +4.70 37 39.90 5 2969 2180 ---- 47.00B 37.20A 47.00B 43.40 +4.60 38.80 38 2185 ---- 45.80B 36.20A 45.80B 42.20 +4.50 37.70 261 2190 ---- 44.50B 35.20A 44.50B 41.10 +4.50 36.60 15 2195 37.70 43.30B 34.20A 43.30B 39.90 +4.30 3 35.60 6 2200 38.20 42.30B 33.30A 42.30B 38.80 +4.20 37 34.60 266 3537 2205 ---- 41.00B 32.40A 41.00B 37.80 +4.20 1 33.60 2 2210 33.80 39.90B 31.50A 32.70A 36.80 +4.10 6 32.70 44 73 2215 37.10 38.80B 30.60A 38.80B 35.80 +4.00 1 31.80 54 2220 ---- 37.70B 29.80A 37.70B 34.80 +3.90 30.90 4 2225 29.80 36.60B 29.00A 29.70A 33.80 +3.80 33 30.00 30 308 2230 ---- 35.60B 28.20A 35.60B 32.90 +3.70 29.20 2235 30.40 34.70B 27.40A 28.40A 32.00 +3.60 1 28.40 14 2240 ---- 33.70B 26.70A 33.70B 31.20 +3.60 27.60 1 8 2245 ---- 32.80B 26.00A 32.80B 30.30 +3.50 26.80 2 2250 28.70 32.20B 25.30A 26.10A 29.50 +3.40 6 26.10 160 4617 2255 ---- 31.10B 24.60A 31.10B 28.70 +3.30 25.40 2260 ---- 30.50B 23.90A 30.50B 27.90 +3.20 24.70 414 2265 25.00 29.40B 23.30A 23.30A 27.20 +3.20 20 24.00 4 2270 26.40 28.60B 22.70A 28.60B 26.50 +3.10 6 23.40 2 24 2275 ---- 27.90B 22.10A 27.90B 25.80 +3.10 22.70 329 2280 ---- 27.20B 21.50A 27.20B 25.10 +3.00 22.10 2285 ---- 26.30B 20.90A 26.30B 24.40 +2.90 21.50 8 2290 ---- 25.60B 20.40A 25.60B 23.80 +2.90 20.90 1 2300 ---- 24.50B 19.30A 24.50B 22.50 +2.70 82 19.80 443 4254 2310 ---- 23.10B 18.30A 23.10B 21.40 +2.60 18.80 79 2320 ---- 21.90B 17.40A 21.90B 20.30 +2.50 17.80 8 2325 ---- 21.30B 17.00A 21.30B 19.80 +2.40 17.40 3 34 2330 ---- 20.70B 16.50A 20.70B 19.20 +2.30 16.90 9 32 2340 ---- 19.70B 15.70A 19.70B 18.30 +2.20 16.10 4 2350 ---- 18.90B 14.90A 18.90B 17.30 +2.10 5 15.20 36 1044 2360 16.10 17.70B 14.20A 17.70B 16.50 +2.00 3 14.50 2370 15.30 16.90B 13.50A 16.90B 15.70 +1.90 3 13.80 2375 14.90 16.40B 13.10A 16.40B 15.30 +1.90 8 13.40 11 604 2380 14.60 16.00B 12.90A 16.00B 14.90 +1.80 3 13.10 1 46 2390 ---- 15.20B 12.30A 15.20B 14.20 +1.70 12.50 4 2400 11.80 14.60B 11.60A 11.90A 13.50 +1.60 13 11.90 4 4711 2425 ---- 12.80B 10.20A 12.80B 11.90 +1.30 1 10.60 1 217 2450 ---- 11.40B 9.20A 11.40B 10.60 +1.20 3 9.40 20 1659 2475 ---- 10.10B 8.20A 10.10B 9.40 +1.00 8.40 1 708 2490 7.80 9.50B 7.70A 9.50B 8.80 +.90 10 7.90 28 2500 ---- 9.00B 7.40A 9.00B 8.40 +.90 4 7.50 24 486 2525 ---- 8.00B 6.70A 6.70A 7.60 +.80 6.80 1 109 2550 6.40 7.20B 6.40 6.10A 6.80 +.70 6 6.10 23 824 2575 5.40 6.50B 5.40 6.50B 6.10 +.50 4 5.60 3 183 2600 5.50 5.80B 4.90A 5.80B 5.50 +.40 2 5.10 27 1515 2750 3.50 3.50 3.50 3.00A 3.30 +.30 3 3.00 52 102 3000 1.50 1.80 1.50 1.70A 1.70 +.40 11 1.30 1 2001 OG OCT23 Gold Option CALL 1200 ---- 884.60B 858.70A 884.10B 875.10 +13.70 861.40 1225 ---- 859.60B 834.00A 859.10B 850.10 +13.70 836.40 1250 ---- 834.70B 808.70A 834.10B 825.10 +13.70 811.40 1275 ---- 809.70B 784.00A 809.20B 800.10 +13.70 786.40 1300 ---- 784.70B 758.70A 784.20B 775.10 +13.70 761.40 1325 ---- 759.70B 733.80A 759.20B 750.10 +13.70 736.40 1350 ---- 734.80B 708.70A 734.30B 725.10 +13.70 711.40 1375 ---- 709.80B 684.00A 709.30B 700.10 +13.70 686.40 1400 ---- 684.80B 658.60A 684.30B 675.10 +13.70 661.40 1410 ---- 674.70B 649.00A 674.20B 665.10 +13.70 651.40 1420 ---- 664.70B 639.10A 664.20B 655.10 +13.70 641.40 1425 ---- 659.80B 633.90A 659.30B 650.10 +13.70 636.40 1430 ---- 654.80B 629.10A 654.20B 645.10 +13.70 631.40 1440 ---- 644.80B 619.10A 644.30B 635.10 +13.70 621.40 1450 ---- 634.90B 608.70A 634.90B 625.10 +13.70 611.40 1460 ---- 624.80B 599.10A 624.30B 615.10 +13.70 601.40 1470 ---- 614.80B 589.10A 614.30B 605.10 +13.70 591.40 1475 ---- 609.90B 584.00A 609.40B 600.10 +13.70 586.40 1480 ---- 604.80B 579.10A 604.30B 595.10 +13.70 581.40 1490 ---- 594.80B 569.10A 594.30B 585.10 +13.70 571.40 1500 ---- 584.90B 558.80A 584.40B 575.10 +13.70 561.40 1505 ---- 579.80B 554.00A 579.30B 570.10 +13.70 556.40 1510 ---- 574.80B 549.10A 574.30B 565.10 +13.70 551.40 1515 ---- 569.80B 544.10A 569.30B 560.10 +13.70 546.40 1520 ---- 564.80B 539.10A 564.30B 555.10 +13.70 541.40 1525 ---- 559.90B 533.80A 559.40B 550.10 +13.70 536.40 1530 ---- 554.80B 529.10A 554.30B 545.10 +13.70 531.40 1535 ---- 549.90B 524.00A 549.30B 540.10 +13.70 526.40 1540 ---- 544.90B 519.10A 544.30B 535.10 +13.70 521.40 1545 ---- 539.90B 514.10A 539.40B 530.10 +13.70 516.40 1550 ---- 534.90B 508.60A 534.40B 525.10 +13.70 511.40 1555 ---- 529.90B 503.90A 529.40B 520.10 +13.70 506.40 1560 ---- 524.90B 499.00A 524.40B 515.10 +13.70 501.40 1565 ---- 519.90B 494.10A 519.40B 510.10 +13.70 496.40 1570 ---- 514.90B 489.10A 514.40B 505.10 +13.70 491.40 1575 ---- 510.00B 484.00A 509.50B 500.10 +13.70 486.40 1580 ---- 504.90B 479.10A 504.40B 495.10 +13.70 481.40 1585 ---- 499.90B 474.00A 499.40B 490.10 +13.70 476.40 1590 ---- 494.90B 469.10A 494.40B 485.10 +13.70 471.40 1595 ---- 489.90B 464.10A 489.40B 480.10 +13.70 466.40 1600 ---- 485.00B 458.80A 484.50B 475.10 +13.70 461.40 6 1605 ---- 480.00B 454.20A 479.50B 470.10 +13.70 456.40 1610 ---- 475.00B 449.20A 474.50B 465.10 +13.70 451.40 1615 ---- 470.00B 444.20A 469.50B 460.10 +13.70 446.40 1620 ---- 465.00B 439.20A 464.50B 455.10 +13.70 441.40 1625 ---- 460.20B 430.60A 459.60B 450.10 +13.70 436.40 1630 ---- 455.10B 429.10A 454.60B 445.10 +13.70 431.40 1635 ---- 450.10B 424.30A 449.60B 440.10 +13.70 426.40 1640 ---- 445.20B 419.30A 445.20B 435.10 +13.70 421.40 1645 ---- 440.20B 414.40A 439.70B 430.10 +13.60 416.50 1650 ---- 437.70B 405.90A 437.70B 425.20 +13.70 411.50 1655 ---- 430.20B 404.50A 429.70B 420.20 +13.60 406.60 1660 ---- 425.30B 399.40A 424.80B 415.30 +13.70 401.60 1665 ---- 420.40B 394.70A 419.90B 410.30 +13.60 396.70 1670 ---- 415.40B 389.80A 414.90B 405.40 +13.70 391.70 1675 ---- 413.00B 381.30A 413.00B 400.50 +13.70 386.80 1680 ---- 405.60B 379.90A 405.10B 395.60 +13.70 381.90 1685 ---- 400.70B 374.90A 400.20B 390.70 +13.70 377.00 1690 ---- 395.80B 370.20A 395.30B 385.80 +13.60 372.20 1695 ---- 390.90B 365.30A 390.40B 380.90 +13.60 367.30 1700 ---- 388.40B 357.00A 388.40B 376.00 +13.60 362.40 26 1705 ---- 381.20B 355.50A 380.80B 371.20 +13.60 357.60 1 1710 ---- 376.30B 350.70A 376.00B 366.30 +13.60 352.70 1715 ---- 371.50B 345.90A 371.10B 361.50 +13.60 347.90 1720 ---- 366.60B 341.10A 366.30B 356.70 +13.60 343.10 1 1725 ---- 364.10B 332.90A 364.10B 351.90 +13.60 338.30 2 1730 ---- 357.00B 331.50A 356.70B 347.10 +13.60 333.50 5 1735 ---- 352.20B 326.60A 351.90B 342.30 +13.60 328.70 4 1740 ---- 347.50B 321.80A 347.20B 337.50 +13.50 324.00 38 1745 ---- 342.70B 317.10A 342.40B 332.70 +13.50 319.20 2 1750 ---- 340.10B 309.20A 340.10B 328.00 +13.50 314.50 8 1755 ---- 333.20B 307.60A 332.80B 323.30 +13.50 309.80 2 1760 ---- 328.50B 302.90A 328.10B 318.50 +13.40 305.10 1765 ---- 323.60B 298.30A 323.20B 313.80 +13.40 300.40 1770 ---- 318.90B 293.60A 318.50B 309.10 +13.30 295.80 1775 ---- 316.40B 285.90A 316.40B 304.50 +13.40 291.10 1780 ---- 309.50B 284.30A 309.10B 299.80 +13.30 286.50 2 1785 ---- 304.90B 279.70A 304.50B 295.20 +13.30 281.90 1790 ---- 300.20B 275.10A 299.80B 290.50 +13.20 277.30 1795 ---- 295.60B 270.50A 295.20B 285.90 +13.20 272.70 1800 ---- 293.10B 263.00A 293.10B 281.40 +13.20 268.20 58 1805 ---- 286.40B 260.00A 286.00B 276.80 +13.10 263.70 1810 ---- 281.80B 254.00A 281.40B 272.30 +13.10 259.20 1815 ---- 277.30B 249.50A 276.80B 267.70 +13.00 254.70 1820 ---- 272.70B 245.10A 272.30B 263.20 +12.90 250.30 1825 ---- 270.20B 240.70A 270.20B 258.80 +12.90 245.90 1830 ---- 265.70B 236.30A 265.70B 254.30 +12.80 241.50 1835 ---- 261.20B 232.00A 261.20B 249.90 +12.80 237.10 1840 ---- 256.70B 227.70A 256.70B 245.50 +12.70 232.80 210 1845 ---- 252.30B 223.40A 252.30B 241.10 +12.60 228.50 1850 ---- 247.90B 219.10A 247.90B 236.80 +12.60 224.20 13 1855 ---- 243.50B 214.90A 243.50B 232.50 +12.50 220.00 1860 ---- 239.20B 210.70A 239.20B 228.20 +12.40 215.80 1865 ---- 234.80B 206.60A 234.80B 224.00 +12.40 211.60 1 1870 ---- 230.60B 202.50A 230.60B 219.80 +12.30 207.50 250 1875 ---- 226.30B 198.40A 226.30B 215.60 +12.20 203.40 30 1880 ---- 222.10B 194.40A 222.10B 211.50 +12.20 199.30 1885 ---- 217.90B 190.40A 217.90B 207.40 +12.10 195.30 1890 199.30 213.70B 186.50A 213.70B 203.30 +11.90 1 191.40 1895 ---- 209.60B 182.60A 209.60B 199.30 +11.90 187.40 1900 191.40 205.50B 178.80A 205.50B 195.30 +11.80 1 183.50 74 1905 ---- 201.50B 175.00A 201.50B 191.30 +11.60 179.70 2 1910 ---- 197.50B 171.20A 197.50B 187.50 +11.60 175.90 1915 ---- 193.60B 167.50A 193.60B 183.60 +11.50 172.10 2 1920 ---- 189.60B 163.80A 189.60B 179.80 +11.40 168.40 1925 ---- 185.70B 160.20A 185.70B 176.00 +11.20 164.80 293 1930 ---- 181.90B 156.70A 181.90B 172.30 +11.10 161.20 1935 ---- 178.20B 153.10A 178.20B 168.70 +11.10 157.60 1940 ---- 174.40B 149.70A 174.40B 165.10 +11.00 154.10 1 1945 ---- 170.70B 146.30A 170.70B 161.50 +10.80 150.70 2 1950 ---- 167.10B 142.90A 167.10B 158.00 +10.70 147.30 526 1955 ---- 163.50B 139.60A 163.50B 154.50 +10.60 143.90 90 1960 ---- 160.00B 136.40A 160.00B 151.10 +10.50 140.60 40 1965 ---- 156.50B 133.20A 156.50B 147.80 +10.40 137.40 4 1970 ---- 153.10B 130.10A 153.10B 144.50 +10.30 134.20 66 1975 ---- 149.70B 127.00A 149.70B 141.20 +10.10 131.10 491 1980 ---- 146.40B 124.00A 146.40B 138.00 +10.00 128.00 14 1985 ---- 143.10B 121.10A 143.10B 134.90 +9.90 125.00 10 1990 ---- 139.90B 118.20A 139.90B 131.80 +9.80 122.00 23 1995 ---- 136.70B 115.40A 136.70B 128.80 +9.70 119.10 2 2000 ---- 133.60B 112.60A 133.60B 125.80 +9.50 116.30 530 2005 ---- 130.50B 109.80A 130.50B 122.90 +9.40 113.50 6 2010 ---- 127.50B 107.20A 127.50B 120.00 +9.30 110.70 160 2015 ---- 124.60B 104.60A 124.60B 117.20 +9.10 108.10 15 2020 ---- 121.70B 102.00A 121.70B 114.40 +9.00 105.40 47 2025 ---- 118.90B 99.50A 118.90B 111.70 +8.80 102.90 17 60 2030 ---- 116.10B 97.10A 116.10B 109.10 +8.80 100.30 151 2035 ---- 113.40B 94.70A 113.40B 106.50 +8.60 97.90 6 2040 ---- 110.70B 92.30A 110.70B 103.90 +8.40 95.50 336 2045 97.00 108.10B 90.10A 108.10B 101.40 +8.30 3 93.10 4 2050 ---- 105.60B 87.80A 105.60B 99.00 +8.10 90.90 593 2055 ---- 103.00B 85.70A 103.00B 96.60 +8.00 88.60 6 2060 ---- 100.60B 83.50A 100.60B 94.30 +7.90 86.40 142 2065 ---- 98.20B 81.50A 98.20B 92.00 +7.70 84.30 2070 85.70 95.80B 79.40A 95.80B 89.80 +7.60 23 82.20 2 2075 ---- 93.60B 77.50A 93.60B 87.60 +7.40 80.20 356 2080 ---- 91.30B 75.60A 91.30B 85.50 +7.30 78.20 205 2085 ---- 89.10B 73.70A 89.10B 83.40 +7.10 76.30 19 2090 ---- 87.00B 71.90A 87.00B 81.40 +7.00 74.40 88 2095 ---- 84.90B 70.10A 84.90B 79.50 +6.90 72.60 23 2100 75.00 83.20B 68.30A 71.30A 77.50 +6.70 3 70.80 1307 2105 ---- 80.90B 66.70A 80.90B 75.60 +6.60 69.00 3 2110 ---- 78.90B 65.00A 78.90B 73.80 +6.50 67.30 12 2115 ---- 77.00B 63.40A 77.00B 72.00 +6.30 65.70 11 2120 ---- 75.20B 61.90A 75.20B 70.30 +6.20 64.10 1 2125 ---- 73.40B 60.40A 73.40B 68.60 +6.10 62.50 1040 2130 ---- 71.60B 58.90A 71.60B 66.90 +5.90 61.00 1 2135 ---- 69.90B 57.40A 69.90B 65.30 +5.80 59.50 2140 ---- 68.20B 56.00A 68.20B 63.70 +5.70 58.00 60 2145 ---- 66.60B 54.70A 66.60B 62.20 +5.60 56.60 7 2150 ---- 65.30B 53.40A 65.30B 60.70 +5.50 55.20 657 2155 ---- 63.40B 52.10A 63.40B 59.20 +5.30 53.90 4 2160 ---- 61.90B 50.80A 61.90B 57.80 +5.30 52.50 3 2165 ---- 60.40B 49.60A 60.40B 56.40 +5.10 51.30 5 2170 ---- 59.00B 48.40A 59.00B 55.10 +5.10 50.00 11 2175 ---- 57.60B 47.20A 57.60B 53.70 +4.90 48.80 637 2180 ---- 56.20B 46.00A 56.20B 52.50 +4.90 47.60 8 2185 ---- 54.90B 44.90A 54.90B 51.20 +4.80 46.40 94 2190 ---- 53.60B 43.80A 53.60B 50.00 +4.70 45.30 78 2195 ---- 52.30B 42.80A 52.30B 48.80 +4.60 44.20 1 2200 45.00 51.40B 41.80A 41.80A 47.60 +4.40 1 43.20 514 1391 2205 ---- 49.80B 40.80A 49.80B 46.50 +4.40 42.10 1 2210 ---- 48.70B 39.80A 48.70B 45.40 +4.30 41.10 2215 ---- 47.50B 38.90A 47.50B 44.30 +4.20 40.10 3 2220 ---- 46.40B 37.90A 46.40B 43.30 +4.10 39.20 27 2225 ---- 45.30B 37.10A 45.30B 42.20 +4.00 38.20 10 2230 ---- 44.20B 36.20A 44.20B 41.20 +3.90 37.30 2235 ---- 43.20B 35.30A 43.20B 40.30 +3.90 36.40 2240 ---- 42.20B 34.50A 42.20B 39.30 +3.70 35.60 16 2245 ---- 41.20B 33.70A 41.20B 38.40 +3.70 34.70 2250 37.70 40.50B 32.90A 34.00A 37.50 +3.60 1 33.90 890 2255 ---- 39.30B 32.20A 39.30B 36.60 +3.50 33.10 2260 ---- 38.40B 31.40A 38.40B 35.80 +3.50 32.30 422 2265 ---- 37.50B 30.70A 37.50B 35.00 +3.40 31.60 3 2270 ---- 36.60B 30.00A 36.60B 34.20 +3.40 30.80 10 2275 ---- 36.10B 29.30A 36.10B 33.40 +3.30 30.10 1 1460 2280 30.60 34.90B 28.60A 29.50A 32.60 +3.20 3 29.40 11 2285 ---- 34.10B 28.00A 34.10B 31.90 +3.20 28.70 2290 29.20 33.30B 27.40A 28.20A 31.10 +3.00 3 28.10 1 2300 ---- 32.10B 26.20A 32.10B 29.80 +3.00 561 26.80 1544 2310 ---- 30.40B 25.00A 30.40B 28.40 +2.80 25.60 49 2320 ---- 29.00B 23.90A 29.00B 27.20 +2.80 24.40 5 2325 ---- 28.40B 23.40A 28.40B 26.60 +2.70 23.90 572 2330 ---- 27.70B 22.80A 27.70B 26.00 +2.60 23.40 12 2340 ---- 26.50B 21.90A 26.50B 24.90 +2.60 22.30 76 2350 22.50 25.60B 20.90A 21.40A 23.80 +2.40 1 21.40 340 2360 ---- 24.30B 20.00A 24.30B 22.80 +2.40 20.40 49 2370 ---- 23.20B 19.20A 23.20B 21.80 +2.30 19.50 2375 ---- 22.70B 18.80A 22.70B 21.30 +2.20 19.10 252 2380 ---- 22.20B 18.40A 22.20B 20.90 +2.20 18.70 1 78 2390 ---- 21.20B 17.60A 21.20B 20.00 +2.10 17.90 2400 ---- 20.50B 16.90A 20.50B 19.20 +2.00 17.20 514 1717 2425 ---- 18.20B 15.30A 18.20B 17.30 +1.80 15.50 293 2450 ---- 16.60B 13.70A 16.60B 15.60 +1.70 13.90 296 2475 ---- 14.80B 12.50A 14.80B 14.10 +1.50 12.60 1 9 2500 12.00 13.50B 11.30A 11.50A 12.80 +1.40 24 11.40 26 1739 2525 ---- 12.20B 10.30A 12.20B 11.70 +1.30 10.40 27 2550 ---- 11.10B 9.40A 11.10B 10.60 +1.10 9.50 1 54 2575 ---- 10.10B ---- 10.10B 9.70 +1.00 8.70 785 2650 7.20 8.00 7.20 8.00 7.60 +.90 2 6.70 231 3000 3.10 3.10 3.10 2.70A 2.90 +.30 1 2.60 6 2266 3500 1.20 1.20 1.20 1.20 1.20 +.20 15 1.00 1 4 4000 ---- ---- ---- ---- .60 UNCH .60 2 OG NOV23 Gold Option CALL 1225 ---- 877.70B 852.00A 874.30B 868.50 +13.90 854.60 1250 ---- 852.60B 826.90A 851.90B 843.50 +13.90 829.60 1275 ---- 827.60B 801.80A 826.90B 818.50 +13.90 804.60 1300 ---- 802.80B 776.80A 802.80B 793.50 +13.90 779.60 1325 ---- 777.80B 751.80A 777.00B 768.50 +13.90 754.60 1350 ---- 752.70B 726.90A 752.00B 743.50 +13.90 729.60 1375 ---- 727.70B 702.10A 727.00B 718.50 +13.90 704.60 1400 ---- 702.80B 676.80A 702.00B 693.50 +13.90 679.60 1420 ---- 682.80B 656.90A 682.00B 673.50 +13.90 659.60 1425 ---- 677.90B 652.10A 677.10B 668.50 +13.90 654.60 1430 ---- 672.70B 647.20A 672.00B 663.50 +13.90 649.60 1440 ---- 662.70B 637.20A 662.00B 653.50 +13.90 639.60 1450 ---- 652.80B 626.80A 652.10B 643.50 +13.90 629.60 1460 ---- 642.70B 617.30A 642.00B 633.50 +13.90 619.60 1470 ---- 632.80B 607.20A 632.80B 623.50 +13.90 609.60 1475 ---- 627.80B 601.90A 627.10B 618.50 +13.90 604.60 1480 ---- 622.80B 596.90A 622.80B 613.50 +13.90 599.60 1490 ---- 612.90B 586.90A 612.90B 603.50 +13.90 589.60 1500 ---- 602.90B 576.70A 602.10B 593.50 +13.90 579.60 1510 ---- 592.70B 567.20A 592.10B 583.50 +13.90 569.60 1515 ---- 587.70B 562.20A 587.10B 578.50 +13.90 564.60 1520 ---- 582.80B 557.20A 582.10B 573.50 +13.90 559.60 1525 ---- 577.90B 552.20A 577.20B 568.50 +13.90 554.60 1530 ---- 572.80B 547.20A 572.10B 563.50 +13.90 549.60 1535 ---- 567.80B 542.20A 567.10B 558.50 +13.90 544.60 1540 ---- 562.80B 537.20A 562.10B 553.50 +13.90 539.60 1545 ---- 557.80B 532.20A 557.10B 548.50 +13.90 534.60 1550 ---- 553.00B 526.80A 552.20B 543.50 +13.90 529.60 1555 ---- 547.80B 522.20A 547.10B 538.50 +13.90 524.60 1560 ---- 542.70B 517.20A 542.10B 533.50 +13.90 519.60 1565 ---- 537.90B 512.20A 537.10B 528.50 +13.90 514.60 1570 ---- 532.90B 507.20A 532.40B 523.50 +13.90 509.60 1575 ---- 528.00B 502.10A 527.50B 518.50 +13.90 504.60 1580 ---- 522.90B 497.20A 522.40B 513.50 +13.90 499.60 1585 ---- 518.00B 492.30A 517.50B 508.50 +13.90 494.60 1590 ---- 512.90B 487.30A 512.20B 503.50 +13.90 489.60 1595 ---- 508.10B 482.30A 507.30B 498.50 +13.90 484.60 1600 ---- 503.10B 476.90A 502.40B 493.50 +13.90 479.60 1605 ---- 498.00B 472.30A 497.30B 488.50 +13.90 474.60 1610 ---- 493.10B 467.30A 492.60B 483.50 +13.90 469.60 1615 ---- 488.10B 462.40A 487.60B 478.50 +13.90 464.60 1620 ---- 483.00B 457.40A 482.30B 473.50 +13.90 459.60 1625 ---- 480.90B 448.90A 480.90B 468.50 +13.90 454.60 1630 ---- 473.20B 447.30A 472.70B 463.50 +13.90 449.60 1635 ---- 468.20B 442.50A 467.70B 458.60 +13.90 444.70 1640 ---- 463.20B 437.60A 462.80B 453.60 +13.90 439.70 1645 ---- 458.30B 432.70A 457.80B 448.60 +13.80 434.80 1650 ---- 456.10B 424.30A 456.10B 443.70 +13.90 429.80 1 1655 ---- 448.50B 422.80A 448.00B 438.80 +13.90 424.90 1660 ---- 443.60B 417.90A 443.10B 433.80 +13.80 420.00 1665 ---- 438.60B 413.00A 438.10B 428.90 +13.80 415.10 1670 ---- 433.70B 408.20A 433.20B 424.00 +13.80 410.20 1675 ---- 431.40B 399.80A 431.40B 419.10 +13.80 405.30 1680 ---- 423.90B 398.40A 423.40B 414.20 +13.80 400.40 1685 ---- 419.10B 393.60A 418.60B 409.40 +13.90 395.50 1690 ---- 414.20B 388.60A 413.70B 404.50 +13.80 390.70 1695 ---- 409.40B 383.90A 408.90B 399.60 +13.70 385.90 1700 ---- 407.00B 375.70A 407.00B 394.80 +13.80 381.00 23 1705 ---- 399.70B 374.30A 399.20B 390.00 +13.80 376.20 1710 ---- 394.90B 369.40A 394.40B 385.20 +13.80 371.40 2 1715 ---- 390.10B 364.70A 389.60B 380.40 +13.80 366.60 1720 ---- 385.30B 359.90A 384.80B 375.60 +13.70 361.90 1725 ---- 382.90B 351.90A 382.90B 370.80 +13.70 357.10 1730 ---- 375.70B 350.30A 374.60B 366.00 +13.60 352.40 1735 ---- 371.00B 345.60A 369.90B 361.30 +13.60 347.70 1740 ---- 366.20B 340.80A 364.70B 356.50 +13.50 343.00 1745 ---- 361.50B 336.10A 360.00B 351.80 +13.50 338.30 1750 ---- 359.10B 328.40A 359.10B 347.10 +13.50 333.60 9 1755 ---- 352.10B 326.80A 350.90B 342.40 +13.50 328.90 1760 ---- 347.50B 322.10A 346.20B 337.80 +13.50 324.30 1765 ---- 342.80B 317.50A 342.50B 333.10 +13.40 319.70 1 1770 ---- 338.20B 312.90A 336.90B 328.50 +13.40 315.10 1775 ---- 335.70B 305.30A 335.70B 323.90 +13.40 310.50 1780 ---- 328.80B 303.70A 328.30B 319.30 +13.40 305.90 1785 ---- 324.10B 299.20A 323.70B 314.70 +13.30 301.40 1 1790 ---- 319.60B 294.70A 319.10B 310.10 +13.30 296.80 1 1795 ---- 315.00B 288.70A 314.50B 305.60 +13.30 292.30 1 1800 ---- 312.60B 282.70A 312.60B 301.10 +13.20 287.90 1805 ---- 305.90B 278.20A 305.50B 296.60 +13.20 283.40 1810 ---- 301.40B 273.80A 301.00B 292.10 +13.10 279.00 1815 ---- 298.90B 269.40A 298.90B 287.60 +13.00 274.60 1820 ---- 294.50B 265.00A 294.50B 283.20 +13.00 270.20 1825 ---- 290.00B 260.60A 290.00B 278.80 +13.00 265.80 1830 ---- 285.60B 256.30A 285.60B 274.40 +12.90 261.50 1835 ---- 281.10B 252.00A 281.10B 270.10 +12.90 257.20 1840 ---- 276.70B 247.70A 276.70B 265.70 +12.80 252.90 1845 ---- 272.40B 243.50A 272.40B 261.40 +12.80 248.60 1850 ---- 268.00B 239.30A 268.00B 257.10 +12.70 244.40 1855 ---- 263.70B 235.10A 263.70B 252.90 +12.70 240.20 1860 ---- 259.40B 231.00A 259.40B 248.70 +12.60 236.10 1865 ---- 255.10B 226.90A 255.10B 244.50 +12.50 232.00 1870 ---- 250.90B 222.80A 250.90B 240.30 +12.40 227.90 1 1875 ---- 246.70B 218.80A 246.70B 236.20 +12.40 223.80 1 1880 ---- 242.50B 214.80A 242.50B 232.10 +12.30 219.80 1885 ---- 238.30B 210.80A 238.30B 228.00 +12.20 215.80 1890 ---- 234.20B 206.90A 234.20B 224.00 +12.10 211.90 1 1895 ---- 230.10B 203.00A 230.10B 220.00 +12.00 208.00 1 1900 ---- 226.10B 199.20A 226.10B 216.00 +11.90 204.10 301 1905 ---- 222.10B 195.40A 222.10B 212.10 +11.80 200.30 1910 ---- 218.10B 191.70A 218.10B 208.20 +11.70 196.50 3 1915 ---- 214.20B 187.90A 214.20B 204.40 +11.70 192.70 1920 ---- 210.30B 184.30A 210.30B 200.60 +11.60 189.00 1925 ---- 206.40B 180.70A 206.40B 196.80 +11.50 185.30 1930 ---- 202.60B 177.10A 202.60B 193.10 +11.40 181.70 1 1935 ---- 198.90B 173.60A 198.90B 189.40 +11.30 178.10 1940 ---- 195.10B 170.10A 195.10B 185.80 +11.20 174.60 1945 ---- 191.40B 166.60A 191.40B 182.20 +11.10 171.10 1950 ---- 187.80B 163.30A 187.80B 178.70 +11.00 167.70 1955 ---- 184.20B 159.90A 184.20B 175.20 +10.90 164.30 1960 ---- 180.60B 156.60A 180.60B 171.80 +10.90 160.90 1965 ---- 177.10B 153.40A 177.10B 168.40 +10.80 157.60 1970 ---- 173.70B 150.20A 173.70B 165.00 +10.60 154.40 1975 ---- 170.20B 147.10A 170.20B 161.70 +10.50 151.20 1980 ---- 166.90B 144.00A 166.90B 158.50 +10.40 148.10 24 1985 ---- 163.50B 140.90A 163.50B 155.30 +10.30 145.00 1990 ---- 160.30B 138.00A 160.30B 152.10 +10.20 141.90 1995 ---- 157.00B 135.00A 157.00B 149.00 +10.10 138.90 2000 ---- 153.90B 132.10A 153.90B 146.00 +10.00 136.00 84 2005 ---- 150.70B 129.30A 150.70B 143.00 +9.90 133.10 2010 ---- 147.70B 126.50A 147.70B 140.00 +9.70 130.30 195 2015 ---- 144.60B 123.80A 144.60B 137.10 +9.60 127.50 204 2020 ---- 141.60B 121.10A 141.60B 134.30 +9.60 124.70 2025 ---- 138.70B 118.50A 138.70B 131.40 +9.40 122.00 2 2030 ---- 135.80B 115.90A 135.80B 128.70 +9.30 119.40 2035 ---- 133.00B 113.40A 133.00B 126.00 +9.20 116.80 43 2040 ---- 130.20B 110.90A 130.20B 123.30 +9.00 114.30 2 2045 ---- 127.50B 108.50A 127.50B 120.70 +8.90 111.80 160 2050 ---- 124.80B 106.10A 124.80B 118.10 +8.70 109.40 233 2055 ---- 122.20B 103.80A 122.20B 115.60 +8.60 107.00 2060 ---- 119.60B 101.50A 119.60B 113.10 +8.50 104.60 25 2065 ---- 117.10B 99.30A 117.10B 110.70 +8.40 102.30 19 2070 ---- 114.60B 97.10A 114.60B 108.30 +8.20 100.10 2 249 2075 ---- 112.10B 94.90A 112.10B 106.00 +8.10 97.90 6 2080 101.10 109.70B 92.80A 109.70B 103.70 +8.00 1 95.70 2 2085 ---- 107.40B 90.80A 107.40B 101.50 +7.90 93.60 24 2090 ---- 105.10B 88.80A 105.10B 99.30 +7.70 91.60 2 2095 ---- 102.80B 86.90A 102.80B 97.10 +7.50 89.60 3 2100 ---- 100.90B 84.90A 100.90B 95.00 +7.40 87.60 1 280 2105 ---- 98.50B 83.10A 98.50B 93.00 +7.30 85.70 1 2110 ---- 96.40B 81.30A 96.40B 91.00 +7.20 83.80 7 2115 ---- 94.30B 79.50A 94.30B 89.00 +7.10 81.90 2120 ---- 92.30B 77.70A 92.30B 87.10 +7.00 80.10 1 2125 ---- 90.30B 76.00A 90.30B 85.20 +6.80 78.40 9 2130 ---- 88.40B 74.40A 88.40B 83.40 +6.80 76.60 2135 ---- 86.50B 72.80A 86.50B 81.60 +6.60 75.00 2140 ---- 84.70B 71.20A 84.70B 79.80 +6.50 73.30 1 2145 ---- 82.80B 69.60A 82.80B 78.10 +6.40 71.70 2150 70.30 81.50B 68.10A 69.30A 76.40 +6.30 2 70.10 4 168 2155 ---- 79.40B 66.70A 79.40B 74.80 +6.20 68.60 3 2160 ---- 77.60B 65.20A 77.60B 73.20 +6.10 67.10 1 2165 65.80 76.00B 63.80A 76.00B 71.60 +5.90 2 65.70 44 2170 ---- 74.40B 62.40A 74.40B 70.10 +5.90 64.20 1 2 2175 ---- 72.80B 61.10A 72.80B 68.60 +5.80 62.80 3 2180 61.90 71.20B 59.80A 60.90A 67.10 +5.60 2 61.50 8 15 2185 ---- 69.70B 58.50A 69.70B 65.70 +5.50 60.20 3 2190 ---- 68.30B 57.30A 68.30B 64.30 +5.40 58.90 2 2195 ---- 66.80B 56.10A 66.80B 63.00 +5.40 57.60 2 2200 58.00 65.80B 54.90A 65.80B 61.70 +5.30 4 56.40 203 986 2205 ---- 64.10B 53.70A 64.10B 60.40 +5.20 55.20 1 2210 ---- 62.70B 52.60A 62.70B 59.10 +5.10 54.00 5 2215 ---- 61.40B 51.50A 61.40B 57.90 +5.00 52.90 2220 ---- 60.10B 50.40A 60.10B 56.70 +5.00 51.70 1 2225 ---- 59.00B 49.30A 59.00B 55.50 +4.90 50.60 18 2230 ---- 57.70B 48.30A 57.70B 54.30 +4.70 49.60 13 2235 ---- 56.50B 47.30A 56.50B 53.20 +4.70 48.50 2240 ---- 55.30B 46.30A 55.30B 52.10 +4.60 47.50 1 2245 ---- 54.20B 45.40A 54.20B 51.10 +4.60 46.50 1 2250 ---- 53.50B 44.40A 53.50B 50.00 +4.40 45 45.60 864 2255 ---- 52.00B 43.50A 52.00B 49.00 +4.40 44.60 16 2260 ---- 51.00B 42.60A 51.00B 48.00 +4.30 43.70 31 2265 ---- 49.90B 41.80A 49.90B 47.00 +4.20 42.80 2270 ---- 48.90B 40.90A 48.90B 46.00 +4.10 41.90 2275 ---- 48.00B 40.10A 48.00B 45.10 +4.00 41.10 81 2280 ---- 46.90B 39.30A 46.90B 44.20 +4.00 40.20 1 2285 ---- 46.00B 38.50A 46.00B 43.30 +3.90 39.40 2290 ---- 45.10B 37.70A 45.10B 42.40 +3.80 38.60 2295 ---- 44.20B 37.00A 44.20B 41.60 +3.80 37.80 2300 ---- 43.60B 36.20A 43.60B 40.70 +3.60 12 37.10 3 479 2305 ---- 42.40B 35.50A 42.40B 39.90 +3.60 36.30 2310 ---- 41.60B 34.80A 41.60B 39.10 +3.50 35.60 1 2320 ---- 40.00B 33.40A 40.00B 37.60 +3.40 34.20 1 2325 ---- 39.50B 32.80A 39.50B 36.80 +3.30 33.50 2330 34.10 38.40B 32.10A 33.00A 36.10 +3.30 5 32.80 1 19 2340 36.00 36.90B 30.90A 34.80A 34.70 +3.10 10 31.60 1 2350 33.50 35.70B 29.70A 35.70B 33.30 +3.00 47 30.30 17 504 2360 ---- 34.10B 28.60A 34.10B 32.10 +2.90 29.20 2 2370 ---- 32.70B 27.50A 32.70B 30.80 +2.80 28.00 1 2375 ---- 32.20B 27.00A 32.20B 30.30 +2.80 27.50 40 2380 ---- 31.50B 26.50A 31.50B 29.70 +2.70 27.00 1 2390 29.50 30.30B 25.50A 28.70A 28.60 +2.60 1 26.00 2400 ---- 29.50B 24.60A 29.50B 27.50 +2.50 1 25.00 192 2410 ---- 28.10B 23.70A 28.10B 26.50 +2.40 24.10 2425 ---- 26.60B 22.40A 26.60B 25.00 +2.20 22.80 2450 21.00 24.40B 20.50A 20.90A 22.90 +2.10 6 20.80 2 2475 ---- 22.10B 18.70A 22.10B 20.90 +1.90 19.00 7 2500 ---- 20.40B 17.20A 20.40B 19.20 +1.80 25 17.40 25 2525 ---- 18.50B ---- 18.50B 17.60 +1.70 15.90 1 2550 ---- 17.10B 14.40A 17.10B 16.20 +1.50 14.70 34 2575 ---- 15.50B ---- 15.50B 14.90 +1.40 13.50 91 2600 ---- 14.30B 12.40A 14.30B 13.80 +1.30 12.50 34 135 2800 ---- 7.90B ---- 7.90B 7.90 +.80 7.10 5 61 OG DEC23 Gold Option CALL 1000 ---- 1102.30B 1076.80A 1099.90B 1093.50 +13.90 1079.60 1025 ---- 1077.30B 1051.80A 1075.30B 1068.50 +13.90 1054.60 1050 ---- 1052.30B 1026.80A 1052.10B 1043.50 +13.90 1029.60 1075 ---- 1027.40B 1001.80A 1027.10B 1018.50 +13.90 1004.60 1080 ---- 1022.10B 997.30A 1020.10B 1013.50 +13.90 999.60 1090 ---- 1012.10B 986.90A 1010.30B 1003.50 +13.90 989.60 1100 ---- 1002.40B 977.20A 1001.40B 993.50 +13.90 979.60 1110 ---- 992.30B 966.90A 990.30B 983.50 +13.90 969.60 1120 ---- 982.30B 956.90A 980.30B 973.50 +13.90 959.60 1125 ---- 977.40B 951.80A 976.40B 968.50 +13.90 954.60 1130 ---- 972.30B 946.90A 972.20B 963.50 +13.90 949.60 1140 ---- 962.30B 936.90A 960.30B 953.50 +13.90 939.60 1150 ---- 952.40B 926.80A 952.20B 943.50 +13.90 929.60 1160 ---- 942.20B 916.90A 942.20B 933.50 +13.90 919.60 1170 ---- 932.20B 906.90A 930.20B 923.50 +13.90 909.60 1175 ---- 927.50B 901.80A 927.50B 918.50 +13.90 904.60 1180 ---- 922.20B 896.90A 920.20B 913.50 +13.90 899.60 1185 ---- 917.20B 891.90A 916.50B 908.50 +13.90 894.60 1190 ---- 912.40B 887.10A 912.40B 903.50 +13.90 889.60 1195 ---- 907.40B 882.20A 907.40B 898.50 +13.90 884.60 1200 ---- 902.50B 876.80A 902.20B 893.50 +13.90 879.60 1205 ---- 897.40B 872.20A 897.20B 888.50 +13.90 874.60 1210 ---- 892.40B 866.90A 892.20B 883.50 +13.90 869.60 1215 ---- 887.40B 861.90A 887.20B 878.50 +13.90 864.60 1220 ---- 882.40B 856.90A 882.20B 873.50 +13.90 859.60 1225 ---- 877.50B 852.10A 876.70B 868.50 +13.90 854.60 1230 ---- 872.40B 847.10A 872.20B 863.50 +13.90 849.60 1235 ---- 867.40B 841.90A 867.20B 858.50 +13.90 844.60 1240 ---- 862.50B 836.90A 862.20B 853.50 +13.90 839.60 1245 ---- 857.50B 831.90A 857.50B 848.50 +13.90 834.60 1250 ---- 852.60B 827.10A 852.30B 843.50 +13.90 829.60 1255 ---- 847.50B 822.20A 846.50B 838.50 +13.90 824.60 1260 ---- 842.50B 817.30A 841.50B 833.50 +13.90 819.60 1265 ---- 837.50B 812.20A 836.50B 828.50 +13.90 814.60 1270 ---- 832.50B 807.20A 832.20B 823.50 +13.90 809.60 1275 ---- 827.60B 802.10A 827.30B 818.50 +13.90 804.60 1280 ---- 822.50B 797.20A 822.20B 813.50 +13.90 799.60 1285 ---- 817.50B 792.30A 817.20B 808.50 +13.90 794.60 1290 ---- 812.50B 787.20A 812.20B 803.50 +13.90 789.60 1295 ---- 807.50B 782.30A 807.20B 798.50 +13.90 784.60 1300 ---- 802.60B 777.10A 802.30B 793.50 +13.90 779.60 1305 ---- 797.50B 772.30A 797.20B 788.50 +13.90 774.60 1310 ---- 792.50B 767.20A 792.30B 783.50 +13.90 769.60 1315 ---- 787.50B 762.10A 787.30B 778.50 +13.90 764.60 1320 ---- 782.50B 757.10A 782.30B 773.50 +13.90 759.60 1325 ---- 777.60B 752.10A 777.40B 768.50 +13.90 754.60 1330 ---- 772.50B 747.20A 772.30B 763.50 +13.90 749.60 1335 ---- 767.60B 741.90A 767.60B 758.50 +13.90 744.60 1340 ---- 762.60B 737.20A 762.30B 753.50 +13.90 739.60 1345 ---- 757.60B 732.30A 757.30B 748.50 +13.90 734.60 1350 ---- 752.70B 726.90A 751.80B 743.50 +13.90 729.60 1355 ---- 747.60B 722.20A 747.30B 738.50 +13.90 724.60 1360 ---- 742.60B 717.20A 742.30B 733.50 +13.90 719.60 1365 ---- 737.60B 712.20A 737.30B 728.50 +13.90 714.60 1370 ---- 732.60B 707.20A 732.30B 723.50 +13.90 709.60 1375 ---- 727.70B 701.90A 725.70B 718.50 +13.90 704.60 1380 ---- 722.60B 697.00A 722.30B 713.50 +13.90 699.60 1385 ---- 717.60B 692.20A 717.30B 708.50 +13.90 694.60 1390 ---- 712.60B 687.00A 711.80B 703.50 +13.90 689.60 1395 ---- 707.60B 682.00A 706.80B 698.50 +13.90 684.60 1400 ---- 702.70B 676.90A 702.50B 693.50 +13.90 679.60 1405 ---- 697.70B 672.20A 697.70B 688.50 +13.90 674.60 1410 ---- 692.70B 667.20A 692.40B 683.50 +13.90 669.60 1415 ---- 687.70B 662.20A 687.70B 678.50 +13.90 664.60 1420 ---- 682.70B 657.20A 682.70B 673.50 +13.90 659.60 1425 ---- 677.70B 651.90A 677.50B 668.50 +13.90 654.60 1430 ---- 672.70B 647.20A 672.70B 663.50 +13.90 649.60 1435 ---- 667.70B 642.20A 667.70B 658.50 +13.90 644.60 1440 ---- 662.70B 637.20A 662.70B 653.50 +13.90 639.60 1445 ---- 657.70B 632.20A 657.70B 648.50 +13.90 634.60 1450 ---- 652.70B 627.20A 651.90B 643.50 +13.90 629.60 1455 ---- 647.70B 622.00A 647.40B 638.50 +13.90 624.60 1460 ---- 642.70B 617.20A 642.40B 633.50 +13.90 619.60 1465 628.00 637.70B 612.30A 620.20A 628.50 +13.90 1 614.60 1470 ---- 632.70B 607.00A 631.90B 623.50 +13.90 609.60 1475 ---- 627.80B 602.20A 627.00B 618.50 +13.90 604.60 1480 ---- 622.70B 597.00A 622.50B 613.50 +13.90 599.60 1485 ---- 617.70B 592.00A 617.50B 608.50 +13.90 594.60 1490 ---- 612.80B 587.00A 612.50B 603.50 +13.90 589.60 1495 ---- 607.70B 582.30A 607.50B 598.50 +13.90 584.60 1500 ---- 602.70B 576.90A 602.00B 593.50 +13.90 579.60 1505 ---- 597.70B 572.20A 597.50B 588.50 +13.90 574.60 1510 ---- 592.70B 567.30A 592.50B 583.50 +13.90 569.60 1515 ---- 587.70B 562.20A 587.50B 578.50 +13.90 564.60 1520 ---- 582.80B 557.20A 582.50B 573.50 +13.90 559.60 1525 ---- 577.70B 551.90A 577.00B 568.50 +13.90 554.60 1530 ---- 572.70B 547.00A 572.50B 563.50 +13.90 549.60 1535 ---- 567.70B 542.30A 567.50B 558.50 +13.90 544.60 1540 ---- 562.70B 537.00A 562.20B 553.50 +13.90 539.60 1545 ---- 557.70B 532.30A 556.80B 548.50 +13.90 534.60 1550 ---- 552.90B 527.30A 551.80B 543.50 +13.90 529.60 1555 ---- 547.80B 522.30A 547.60B 538.50 +13.90 524.60 1560 ---- 542.90B 517.30A 542.60B 533.50 +13.90 519.60 1565 ---- 537.90B 512.30A 537.60B 528.50 +13.90 514.60 1570 ---- 532.80B 507.30A 532.60B 523.50 +13.90 509.60 1575 ---- 527.90B 502.20A 527.40B 518.50 +13.90 504.60 1580 ---- 522.80B 497.10A 522.60B 513.50 +13.90 499.60 1585 ---- 517.80B 492.40A 517.40B 508.50 +13.90 494.60 1590 ---- 512.90B 487.40A 512.70B 503.50 +13.90 489.60 1595 ---- 507.90B 482.40A 507.40B 498.50 +13.90 484.60 1600 ---- 505.90B 473.80A 505.90B 493.50 +13.90 479.60 95 1605 ---- 498.00B 472.30A 497.80B 488.50 +13.90 474.60 1610 ---- 493.10B 467.60A 492.80B 483.50 +13.90 469.60 1615 ---- 488.10B 462.70A 487.60B 478.50 +13.80 464.70 1620 ---- 483.10B 457.50A 482.90B 473.60 +13.90 459.70 1625 ---- 481.00B 449.20A 481.00B 468.60 +13.80 454.80 50 1630 ---- 473.30B 447.90A 473.00B 463.70 +13.90 449.80 1635 ---- 468.30B 443.00A 467.40B 458.80 +13.90 444.90 1640 ---- 463.40B 438.00A 462.50B 453.90 +13.90 440.00 1645 ---- 458.50B 433.10A 457.60B 449.00 +13.90 435.10 1650 ---- 456.40B 424.80A 456.40B 444.10 +13.90 430.20 100 1655 ---- 448.80B 423.30A 448.50B 439.20 +13.80 425.40 1660 ---- 443.90B 418.70A 442.50B 434.30 +13.80 420.50 1665 ---- 439.10B 413.80A 438.60B 429.50 +13.80 415.70 1670 ---- 434.20B 409.10A 432.80B 424.60 +13.80 410.80 1675 ---- 432.00B 400.70A 432.00B 419.80 +13.80 406.00 1680 ---- 424.60B 399.30A 423.50B 415.00 +13.80 401.20 1685 ---- 419.80B 394.50A 419.30B 410.20 +13.80 396.40 1690 ---- 415.00B 389.90A 414.50B 405.40 +13.70 391.70 1695 ---- 410.20B 385.00A 409.70B 400.60 +13.70 386.90 1700 ---- 407.90B 376.90A 407.90B 395.80 +13.60 382.20 265 1705 ---- 400.70B 375.60A 400.40B 391.10 +13.70 377.40 1710 ---- 395.90B 370.80A 394.80B 386.40 +13.70 372.70 1715 ---- 391.20B 366.10A 390.10B 381.60 +13.60 368.00 1720 ---- 386.50B 361.50A 384.10B 376.90 +13.60 363.30 1725 ---- 384.10B 353.40A 384.10B 372.20 +13.50 358.70 2 1730 ---- 377.10B 352.20A 376.80B 367.60 +13.60 354.00 1735 ---- 372.50B 347.40A 371.00B 362.90 +13.50 349.40 1 1740 ---- 367.80B 342.80A 366.70B 358.30 +13.50 344.80 1 1745 ---- 363.20B 338.10A 362.90B 353.60 +13.40 340.20 1750 ---- 360.80B 330.40A 360.80B 349.00 +13.40 335.60 551 1755 ---- 353.90B 329.10A 353.60B 344.40 +13.30 331.10 1760 ---- 349.20B 324.50A 348.80B 339.90 +13.40 326.50 1765 ---- 344.70B 319.90A 344.30B 335.30 +13.30 322.00 1770 ---- 340.10B 315.40A 339.70B 330.80 +13.30 317.50 1775 ---- 337.70B 307.80A 337.70B 326.20 +13.10 313.10 122 1780 ---- 331.10B 303.30A 330.60B 321.70 +13.10 308.60 1785 ---- 326.60B 298.90A 326.20B 317.30 +13.10 304.20 1 1790 ---- 322.10B 294.50A 321.70B 312.80 +13.00 299.80 1795 ---- 319.70B 290.10A 319.70B 308.40 +13.00 295.40 1800 ---- 315.20B 285.80A 315.20B 303.90 +12.90 291.00 5741 1805 ---- 310.80B 281.40A 310.80B 299.60 +12.90 286.70 1810 ---- 306.30B 277.10A 306.30B 295.20 +12.80 282.40 1815 ---- 301.90B 272.80A 301.90B 290.80 +12.70 278.10 1820 ---- 297.60B 268.60A 297.60B 286.50 +12.70 273.80 1825 ---- 293.20B 264.30A 293.20B 282.20 +12.60 269.60 1830 ---- 288.90B 260.10A 288.90B 278.00 +12.60 265.40 50 1835 ---- 284.60B 256.00A 284.60B 273.70 +12.50 261.20 1 1840 ---- 280.30B 251.90A 280.30B 269.50 +12.40 257.10 1 1845 ---- 276.10B 247.80A 276.10B 265.40 +12.40 253.00 1850 ---- 271.80B 243.70A 271.80B 261.20 +12.30 248.90 1754 1855 ---- 267.70B 239.70A 267.70B 257.10 +12.30 244.80 2 1860 ---- 263.50B 235.70A 263.50B 253.00 +12.20 240.80 75 1865 ---- 259.40B 231.70A 259.40B 248.90 +12.10 236.80 1870 ---- 255.30B 227.80A 255.30B 244.90 +12.10 232.80 100 1875 ---- 251.20B 223.80A 251.20B 240.90 +12.00 228.90 200 870 1880 ---- 247.20B 220.00A 247.20B 237.00 +12.00 225.00 130 1885 ---- 243.20B 216.20A 243.20B 233.10 +11.90 221.20 1890 ---- 239.20B 212.50A 239.20B 229.20 +11.80 217.40 1 1895 ---- 235.30B 208.70A 235.30B 225.30 +11.70 213.60 1900 ---- 231.40B 205.10A 231.40B 221.50 +11.60 209.90 1592 1905 ---- 227.50B 201.40A 227.50B 217.70 +11.50 206.20 10 1910 ---- 223.70B 197.80A 223.70B 214.00 +11.50 202.50 50 1915 ---- 219.90B 194.20A 219.90B 210.30 +11.40 198.90 1 1920 ---- 216.10B 190.70A 216.10B 206.60 +11.30 195.30 30 1925 ---- 212.40B 187.20A 212.40B 203.00 +11.20 191.80 535 1930 ---- 208.70B 183.70A 208.70B 199.40 +11.10 188.30 1 1935 ---- 205.10B 180.30A 205.10B 195.90 +11.10 184.80 1 1940 ---- 201.50B 177.00A 201.50B 192.40 +11.00 181.40 101 1945 ---- 197.90B 173.60A 197.90B 189.00 +10.90 178.10 286 1950 ---- 194.50B 170.40A 194.50B 185.60 +10.90 174.70 10064 1955 ---- 190.90B 167.20A 190.90B 182.20 +10.70 171.50 1960 ---- 187.50B 164.00A 187.50B 178.90 +10.70 168.20 1 1965 ---- 184.10B 160.90A 184.10B 175.60 +10.50 165.10 1970 ---- 180.80B 157.80A 180.80B 172.40 +10.50 161.90 103 1975 ---- 177.50B 154.80A 177.50B 169.20 +10.30 158.90 6 131 1980 ---- 174.20B 151.80A 174.20B 166.00 +10.20 155.80 1 1985 ---- 171.00B 148.80A 171.00B 162.90 +10.10 152.80 1990 ---- 167.80B 145.90A 167.80B 159.90 +10.00 149.90 53 1995 ---- 164.70B 143.10A 164.70B 156.90 +9.90 147.00 1 2000 145.00 161.70B 140.30A 145.90A 153.90 +9.80 3 144.10 43 5553 2005 ---- 158.60B 137.50A 158.60B 151.00 +9.70 141.30 201 2010 ---- 155.60B 134.80A 155.60B 148.10 +9.50 138.60 2015 ---- 152.70B 132.20A 152.70B 145.30 +9.50 135.80 32 2020 ---- 149.80B 129.60A 149.80B 142.50 +9.30 133.20 18 2025 ---- 146.90B 127.00A 146.90B 139.80 +9.20 130.60 571 2030 ---- 144.10B 124.50A 144.10B 137.10 +9.10 128.00 513 2035 ---- 141.40B 122.00A 141.40B 134.40 +8.90 125.50 26 2040 ---- 138.70B 119.60A 138.70B 131.80 +8.80 123.00 63 2045 ---- 136.00B 117.20A 136.00B 129.20 +8.60 120.60 4 2050 133.80 133.80 114.90A 133.80 126.70 +8.50 1 118.20 137 2527 2055 ---- 130.80B 112.60A 130.80B 124.30 +8.50 115.80 11 2060 120.50 128.30B 110.30A 114.80A 121.80 +8.30 11 113.50 245 2065 ---- 125.80B 108.10A 125.80B 119.50 +8.20 111.30 2070 ---- 123.40B 106.00A 123.40B 117.10 +8.10 109.00 5 26 2075 ---- 121.00B 103.90A 121.00B 114.80 +7.90 127 106.90 377 2080 ---- 118.60B 101.80A 118.60B 112.60 +7.90 104.70 44 2085 ---- 116.30B 99.80A 116.30B 110.40 +7.70 102.70 19 2090 105.40 114.20B 97.80A 104.10A 108.20 +7.60 105 100.60 21 2095 105.30 111.80B 95.80A 111.80B 106.10 +7.50 10 98.60 24 2100 99.40 109.90B 93.90A 97.40A 104.00 +7.30 22 96.70 131 11350 2105 ---- 107.50B 92.10A 107.50B 102.00 +7.30 94.70 25 2110 ---- 105.40B 90.20A 105.40B 100.00 +7.20 92.80 75 2115 ---- 103.30B 88.40A 103.30B 98.00 +7.00 91.00 2120 ---- 101.30B 86.70A 101.30B 96.10 +6.90 89.20 5 54 2125 ---- 99.40B 85.00A 99.40B 94.30 +6.90 2 87.40 126 2130 ---- 97.40B 83.30A 97.40B 92.40 +6.70 85.70 433 2135 ---- 95.50B 81.70A 95.50B 90.60 +6.60 84.00 5 2140 ---- 93.60B 80.10A 93.60B 88.90 +6.60 82.30 1 2145 ---- 91.90B 78.50A 91.90B 87.20 +6.50 80.70 3 2150 ---- 90.50B 76.90A 90.50B 85.50 +6.40 79.10 106 4029 2155 ---- 88.30B 75.40A 88.30B 83.80 +6.20 77.60 1 2160 ---- 86.60B 74.00A 86.60B 82.20 +6.20 76.00 3 2165 ---- 84.90B 72.60A 84.90B 80.60 +6.00 74.60 6 2170 ---- 83.30B 71.10A 83.30B 79.10 +6.00 73.10 7 2175 ---- 81.80B 69.80A 81.80B 77.60 +5.90 71.70 421 2180 ---- 80.20B 68.40A 80.20B 76.10 +5.80 70.30 9 2185 ---- 78.60B 67.10A 78.60B 74.70 +5.80 68.90 12 2190 ---- 77.10B 65.80A 77.10B 73.20 +5.60 67.60 4 2195 ---- 75.60B 64.60A 75.60B 71.80 +5.50 66.30 2 2200 66.00 74.60B 63.30A 65.30A 70.50 +5.50 91 65.00 4 4473 2205 ---- 72.80B 62.20A 72.80B 69.20 +5.50 63.70 8 2210 ---- 71.40B 61.00A 71.40B 67.90 +5.40 62.50 1 2215 ---- 70.10B 59.90A 70.10B 66.60 +5.30 61.30 2 2220 ---- 68.80B 58.70A 68.80B 65.30 +5.20 60.10 6 2225 ---- 67.90B 57.70A 67.90B 64.10 +5.10 59.00 41 1222 2230 ---- 66.20B 56.50A 66.20B 62.90 +5.00 57.90 7 2235 ---- 65.00B 55.50A 65.00B 61.80 +5.00 56.80 2 2240 ---- 63.80B 54.50A 63.80B 60.60 +4.90 55.70 1 2245 ---- 62.60B 53.50A 62.60B 59.50 +4.90 54.60 1 2250 ---- 61.90B 52.50A 61.90B 58.40 +4.80 53.60 83 4820 2255 ---- 60.30B 51.50A 60.30B 57.30 +4.70 52.60 2260 ---- 59.20B 50.60A 59.20B 56.30 +4.70 1 51.60 100 2265 ---- 58.10B 49.70A 58.10B 55.20 +4.50 5 50.70 5 2270 ---- 57.10B 48.80A 57.10B 54.20 +4.50 49.70 2275 50.00 56.10B 47.50A 53.30A 53.30 +4.50 23 48.80 13 374 2280 ---- 55.00B 47.00A 55.00B 52.30 +4.40 47.90 2285 ---- 54.00B 46.20A 54.00B 51.30 +4.30 47.00 2290 ---- 53.10B 45.30A 53.10B 50.40 +4.30 46.10 2295 ---- 52.10B 44.50A 52.10B 49.50 +4.20 45.30 1 2300 ---- 51.60B 43.70A 51.60B 48.60 +4.10 5 44.50 77 6586 2305 ---- 50.30B 43.00A 50.30B 47.70 +4.00 43.70 2310 ---- 49.40B 42.20A 49.40B 46.90 +4.00 42.90 2315 ---- 48.50B 41.50A 48.50B 46.10 +4.00 100 42.10 1 2320 ---- 47.70B 40.70A 47.70B 45.20 +3.90 41.30 2325 ---- 46.90B 40.00A 46.90B 44.40 +3.80 20 40.60 2000 2330 ---- 46.00B 39.30A 46.00B 43.70 +3.80 39.90 1 2335 ---- 45.20B 38.60A 45.20B 42.90 +3.70 39.20 2340 ---- 44.40B 38.00A 44.40B 42.10 +3.60 38.50 7 2345 ---- 43.60B 37.30A 43.60B 41.40 +3.60 37.80 2350 ---- 43.20B 36.70A 43.20B 40.70 +3.60 22 37.10 10958 2360 ---- 41.70B 35.40A 41.70B 39.30 +3.50 35.80 2370 ---- 40.20B 34.20A 40.20B 37.90 +3.30 34.60 2375 37.20 39.50B 33.50A 39.50B 37.30 +3.30 1 34.00 10680 2380 ---- 38.50B 33.00A 38.50B 36.70 +3.30 33.40 2 2390 ---- 37.20B 31.90A 37.20B 35.40 +3.10 32.30 1 2400 32.50 36.30B 30.80A 36.30B 34.20 +3.00 38 31.20 85 4169 2410 ---- 34.80B 29.80A 34.80B 33.10 +2.90 30.20 1 2420 ---- 33.60B 28.80A 33.60B 32.00 +2.80 29.20 1 2425 ---- 33.40B 28.30A 33.40B 31.50 +2.80 28.70 46 3000 2430 ---- 32.50B 27.90A 32.50B 30.90 +2.70 28.20 3 2440 ---- 31.40B 27.00A 31.40B 29.90 +2.60 27.30 16 2450 28.90 30.70B 26.10A 26.60A 29.00 +2.60 1 26.40 15 1004 2475 ---- 28.00B 24.10A 28.00B 26.70 +2.30 24.40 5 18 2490 ---- 26.60B 23.00A 26.60B 25.50 +2.30 23.20 165 166 2500 23.80 26.00B 22.20A 24.60A 24.70 +2.20 70 22.50 310 15119 2525 22.40 23.80B 20.60A 23.80B 22.80 +2.00 1 20.80 2 2550 ---- 22.30B 19.10A 22.30B 21.10 +1.80 42 19.30 1401 2575 20.80 20.80 17.70A 20.80 19.60 +1.70 2 17.90 20 2600 18.00 19.10B 16.30A 18.30A 18.20 +1.50 57 16.70 121 6561 2625 ---- 17.60B 15.40A 15.40A 17.00 +1.40 1 15.60 11 2650 ---- 16.50B 14.30A 14.30A 15.90 +1.40 60 14.50 152 484 2700 13.90 14.40B 12.60A 12.80A 13.90 +1.20 1 12.70 2 2922 2750 ---- 12.60B 11.10A 11.10A 12.20 +1.00 84 11.20 19 983 2800 11.00 11.10B 9.90A 10.00A 10.90 +.90 1 10.00 1 729 2900 ---- 8.70B ---- 8.70B 8.70 +.80 30 7.90 76 66 3000 ---- 7.10B ---- 7.10B 7.10 +.70 129 6.40 12535 3100 ---- 5.80B ---- 5.80B 5.80 +.50 5.30 3200 4.80 4.80 4.80 4.80 4.90 +.50 49 4.40 7 2869 3400 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 232 3600 2.50 2.50 2.40 2.40 2.60 +.30 162 2.30 1 3800 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 4000 1.40 1.50B 1.40 1.40 1.60 +.30 179 1.30 2 1414 900 ---- 1202.00B 1177.00A 1200.00B 1193.50 +13.90 1179.60 925 ---- 1177.00B 1151.80A 1177.00B 1168.50 +13.90 1154.60 950 ---- 1152.20B 1126.80A 1152.20B 1143.50 +13.90 1129.60 975 ---- 1127.20B 1102.10A 1125.10B 1118.50 +13.90 1104.60 OG JAN24 Gold Option CALL 1250 ---- 867.50B 845.10A 845.10A 860.80 +14.10 846.70 1275 ---- 842.50B 820.10A 820.10A 835.80 +14.10 821.70 1300 ---- 817.50B 795.10A 795.10A 810.80 +14.10 796.70 1325 ---- 792.70B 770.10A 770.10A 785.80 +14.10 771.70 1350 ---- 767.60B 745.30A 745.30A 760.80 +14.10 746.70 1375 ---- 742.80B 720.70A 720.70A 735.80 +14.10 721.70 1400 ---- 717.70B 695.10A 717.10B 710.80 +14.10 696.70 1425 ---- 692.70B 670.70A 670.70A 685.80 +14.10 671.70 1430 ---- 687.60B 665.90A 665.90A 680.80 +14.10 666.70 1440 ---- 677.60B 655.90A 655.90A 670.80 +14.10 656.70 1450 ---- 667.80B 645.20A 667.30B 660.80 +14.10 646.70 1460 ---- 657.70B 635.90A 635.90A 650.80 +14.10 636.70 1470 ---- 647.70B 625.90A 625.90A 640.80 +14.10 626.70 1475 ---- 642.80B 620.80A 620.80A 635.80 +14.10 621.70 1480 ---- 637.70B 615.30A 615.30A 630.80 +14.10 616.70 1490 ---- 627.70B 605.30A 605.30A 620.80 +14.10 606.70 1500 ---- 617.80B 595.00A 614.00B 610.80 +14.10 596.70 1510 ---- 607.70B 585.30A 585.30A 600.80 +14.10 586.70 1520 ---- 597.70B 576.00A 576.00A 590.80 +14.10 576.70 1525 ---- 592.90B 570.20A 570.20A 585.80 +14.10 571.70 1530 ---- 587.80B 565.40A 565.40A 580.80 +14.10 566.70 1535 ---- 582.80B 561.00A 561.00A 575.80 +14.10 561.70 1540 ---- 577.80B 556.00A 556.00A 570.80 +14.10 556.70 1545 ---- 572.80B 550.90A 550.90A 565.80 +14.10 551.70 1550 ---- 567.90B 544.90A 544.90A 560.80 +14.10 546.70 1 1555 ---- 562.80B 541.00A 541.00A 555.80 +14.10 541.70 1560 ---- 557.80B 535.40A 535.40A 550.80 +14.10 536.70 1565 ---- 552.70B 530.40A 530.40A 545.80 +14.10 531.70 1570 ---- 547.80B 526.00A 526.00A 540.80 +14.10 526.70 1575 ---- 543.00B 520.30A 538.20B 535.80 +14.10 521.70 1580 ---- 537.80B 515.50A 515.50A 530.80 +14.10 516.70 1585 ---- 532.90B 511.10A 511.10A 525.80 +14.10 511.70 1590 ---- 527.90B 505.60A 505.60A 520.80 +14.10 506.70 1595 ---- 523.10B 501.20A 501.20A 515.80 +14.10 501.70 1600 ---- 522.60B 491.00A 522.60B 510.80 +14.10 496.70 1605 ---- 513.10B 490.70A 490.70A 505.80 +14.10 491.70 1610 ---- 508.20B 486.30A 486.30A 500.90 +14.10 486.80 1615 ---- 503.10B 481.40A 481.40A 495.90 +14.10 481.80 1620 ---- 498.20B 476.50A 476.50A 491.00 +14.10 476.90 1625 ---- 497.80B 466.50A 497.80B 486.00 +14.00 472.00 1630 ---- 488.60B 466.40A 466.40A 481.10 +14.10 467.00 1635 ---- 483.70B 461.30A 461.30A 476.20 +14.10 462.10 1640 ---- 478.80B 456.70A 456.70A 471.30 +14.00 457.30 1645 ---- 474.00B 451.60A 451.60A 466.40 +14.00 452.40 1650 ---- 473.30B 442.10A 473.30B 461.50 +14.00 447.50 1655 ---- 464.30B 442.20A 442.20A 456.70 +14.00 442.70 1660 ---- 459.50B 437.10A 437.10A 451.80 +14.00 437.80 1665 ---- 454.70B 432.50A 432.50A 447.00 +14.00 433.00 1670 ---- 449.80B 427.70A 427.70A 442.20 +14.00 428.20 1675 ---- 449.00B 418.10A 449.00B 437.40 +14.00 423.40 1680 ---- 440.20B 418.10A 418.10A 432.60 +14.00 418.60 1685 ---- 435.40B 413.40A 413.40A 427.80 +13.90 413.90 1690 ---- 430.60B 408.60A 408.60A 423.00 +13.90 409.10 1695 ---- 425.80B 403.90A 403.90A 418.20 +13.80 404.40 1700 ---- 425.00B 394.40A 425.00B 413.50 +13.80 399.70 21 1705 ---- 416.40B 394.50A 394.50A 408.80 +13.80 395.00 1710 ---- 411.70B 389.80A 389.80A 404.10 +13.80 390.30 1715 ---- 407.00B 385.20A 385.20A 399.40 +13.80 385.60 1720 ---- 402.30B 380.50A 380.50A 394.70 +13.70 381.00 1725 ---- 401.40B 371.10A 401.40B 390.00 +13.70 376.30 1730 ---- 393.10B 371.20A 371.20A 385.30 +13.60 371.70 1735 ---- 388.40B 366.60A 366.60A 380.70 +13.60 367.10 1740 ---- 383.70B 362.00A 362.00A 376.10 +13.60 362.50 1745 ---- 379.10B 357.50A 357.50A 371.50 +13.60 357.90 1750 ---- 378.10B 348.10A 378.10B 366.90 +13.50 353.40 4 1755 ---- 369.90B 348.20A 348.20A 362.30 +13.50 348.80 1760 ---- 365.40B 343.70A 343.70A 357.80 +13.50 344.30 1765 ---- 360.80B 339.20A 339.20A 353.20 +13.40 339.80 1770 ---- 356.30B 331.50A 354.40B 348.70 +13.40 335.30 1775 ---- 355.20B 325.60A 355.20B 344.20 +13.30 330.90 1780 ---- 347.40B 321.20A 345.40B 339.70 +13.20 326.50 1785 ---- 343.20B 316.80A 343.20B 335.30 +13.30 322.00 1790 ---- 341.70B 312.40A 341.70B 330.90 +13.20 317.70 1 1795 ---- 337.20B 308.00A 337.20B 326.40 +13.10 313.30 1800 ---- 332.80B 303.70A 332.80B 322.10 +13.10 309.00 18 1805 ---- 328.40B 299.40A 328.40B 317.70 +13.10 304.60 1810 ---- 324.00B 295.10A 324.00B 313.30 +13.00 300.30 1815 ---- 319.60B 290.80A 319.60B 309.00 +12.90 296.10 1820 ---- 315.20B 286.60A 315.20B 304.70 +12.90 291.80 1825 ---- 310.90B 282.40A 310.90B 300.50 +12.90 287.60 1830 ---- 306.60B 278.20A 306.60B 296.20 +12.80 283.40 1835 ---- 302.30B 274.10A 302.30B 292.00 +12.70 279.30 1840 ---- 298.10B 269.90A 298.10B 287.80 +12.70 275.10 1845 ---- 293.90B 265.90A 293.90B 283.70 +12.70 271.00 1850 ---- 289.70B 261.80A 289.70B 279.50 +12.60 266.90 2 1855 ---- 285.50B 257.80A 285.50B 275.40 +12.50 262.90 1860 ---- 281.30B 253.80A 281.30B 271.30 +12.40 258.90 1865 ---- 277.20B 249.80A 277.20B 267.30 +12.40 254.90 1870 ---- 273.10B 245.90A 273.10B 263.30 +12.30 251.00 1875 ---- 269.10B 242.00A 269.10B 259.30 +12.30 247.00 1 1880 ---- 265.10B 238.20A 265.10B 255.40 +12.20 243.20 1885 ---- 261.10B 234.40A 261.10B 251.40 +12.10 239.30 1890 ---- 257.10B 230.60A 257.10B 247.60 +12.10 235.50 1895 ---- 253.20B 226.80A 253.20B 243.70 +12.00 231.70 1900 ---- 249.30B 223.10A 249.30B 239.90 +11.90 228.00 8 1905 ---- 245.40B 219.50A 245.40B 236.10 +11.80 224.30 1910 ---- 241.60B 215.80A 241.60B 232.40 +11.80 220.60 1915 ---- 237.80B 212.20A 237.80B 228.70 +11.70 217.00 1920 ---- 234.10B 208.70A 234.10B 225.00 +11.60 213.40 1925 ---- 230.30B 205.20A 230.30B 221.40 +11.60 209.80 1930 ---- 226.70B 201.70A 226.70B 217.80 +11.50 206.30 1935 ---- 223.00B 198.30A 223.00B 214.20 +11.40 202.80 1940 ---- 219.40B 194.90A 219.40B 210.70 +11.30 199.40 1945 ---- 215.80B 191.50A 215.80B 207.20 +11.20 196.00 1950 ---- 212.30B 188.20A 212.30B 203.80 +11.10 192.70 429 1955 ---- 208.80B 185.00A 208.80B 200.40 +11.00 189.40 1960 ---- 205.40B 181.70A 205.40B 197.00 +10.90 186.10 1965 ---- 202.00B 178.50A 202.00B 193.70 +10.80 182.90 1970 ---- 198.60B 175.40A 198.60B 190.40 +10.70 179.70 1975 ---- 195.20B 172.30A 195.20B 187.10 +10.60 176.50 1980 ---- 191.90B 169.30A 191.90B 183.90 +10.50 173.40 3 1985 ---- 188.70B 166.30A 188.70B 180.80 +10.40 170.40 3 1990 ---- 185.50B 163.30A 185.50B 177.70 +10.30 167.40 1995 ---- 182.30B 160.40A 182.30B 174.60 +10.20 164.40 2000 ---- 179.20B 157.50A 179.20B 171.50 +10.00 161.50 532 2005 ---- 176.10B 154.60A 176.10B 168.50 +9.90 158.60 2010 ---- 173.10B 151.90A 173.10B 165.60 +9.90 155.70 2015 ---- 170.10B 149.10A 170.10B 162.70 +9.80 152.90 2020 ---- 167.10B 146.40A 167.10B 159.80 +9.60 150.20 3 2025 ---- 164.20B 143.70A 164.20B 157.00 +9.50 147.50 2030 ---- 161.30B 141.10A 161.30B 154.20 +9.40 144.80 2035 ---- 158.50B 138.50A 158.50B 151.50 +9.30 142.20 2040 ---- 155.70B 136.00A 155.70B 148.80 +9.20 139.60 2 2045 ---- 152.90B 133.50A 152.90B 146.20 +9.20 137.00 2050 ---- 150.20B 131.10A 150.20B 143.60 +9.10 134.50 279 4139 2055 ---- 147.60B 128.70A 147.60B 141.00 +8.90 132.10 79 2060 ---- 144.90B 126.30A 144.90B 138.50 +8.90 129.60 2065 ---- 142.40B 124.00A 142.40B 136.00 +8.70 127.30 2070 ---- 139.80B 121.70A 139.80B 133.60 +8.70 124.90 2075 ---- 137.30B 119.50A 137.30B 131.20 +8.60 122.60 33 2080 ---- 134.90B 117.30A 134.90B 128.80 +8.40 120.40 2 2085 ---- 132.50B 115.10A 132.50B 126.50 +8.30 118.20 2090 ---- 130.10B 113.00A 130.10B 124.30 +8.30 116.00 2095 ---- 127.70B 110.90A 127.70B 122.00 +8.10 113.90 2100 ---- 125.60B 108.90A 125.60B 119.80 +8.00 111.80 280 3787 2105 ---- 123.20B 106.90A 123.20B 117.70 +8.00 109.70 2110 ---- 121.00B 104.90A 121.00B 115.60 +7.90 107.70 1 2115 ---- 118.80B 103.00A 118.80B 113.50 +7.80 105.70 2120 ---- 116.70B 101.10A 116.70B 111.50 +7.70 103.80 810 2125 ---- 114.60B 99.30A 114.60B 109.50 +7.60 101.90 1210 2130 ---- 112.50B 97.50A 112.50B 107.50 +7.50 100.00 10 2135 ---- 110.50B 95.70A 110.50B 105.60 +7.40 98.20 2140 ---- 108.50B 93.90A 108.50B 103.70 +7.30 96.40 2145 ---- 106.60B 92.20A 106.60B 101.80 +7.10 94.70 2150 ---- 104.90B 90.60A 104.90B 100.00 +7.10 415 92.90 85 1155 2155 ---- 102.80B 88.90A 102.80B 98.20 +6.90 91.30 2160 ---- 100.90B 87.30A 100.90B 96.40 +6.80 89.60 2165 ---- 99.10B 85.80A 99.10B 94.70 +6.70 88.00 2170 ---- 97.40B 84.20A 97.40B 93.00 +6.60 86.40 2175 ---- 95.60B 82.70A 95.60B 91.40 +6.60 84.80 35 2180 ---- 94.00B 81.20A 94.00B 89.80 +6.50 83.30 2 2185 ---- 92.30B 79.80A 92.30B 88.20 +6.40 81.80 2190 ---- 90.70B 78.40A 90.70B 86.60 +6.30 80.30 1 2195 ---- 89.10B 77.00A 89.10B 85.10 +6.20 78.90 2200 ---- 87.80B 75.60A 87.80B 83.60 +6.10 20 77.50 10 1474 2205 ---- 85.90B 74.30A 85.90B 82.10 +6.00 76.10 2210 ---- 84.40B 73.00A 84.40B 80.70 +5.90 74.80 1 2215 ---- 83.00B 71.70A 83.00B 79.20 +5.80 73.40 2220 ---- 81.50B 70.40A 81.50B 77.90 +5.80 72.10 2225 ---- 80.10B 69.20A 80.10B 76.50 +5.60 70.90 2230 ---- 78.90B 68.00A 78.90B 75.20 +5.60 69.60 2235 ---- 77.50B 66.80A 77.50B 73.90 +5.50 68.40 2240 ---- 76.20B 65.70A 76.20B 72.60 +5.40 67.20 2245 ---- 74.90B 64.60A 74.90B 71.30 +5.30 66.00 2250 ---- 73.70B 63.40A 73.70B 70.10 +5.20 498 64.90 102 1507 2255 ---- 72.10B 62.40A 72.10B 68.90 +5.20 63.70 2260 ---- 70.90B 61.20A 70.90B 67.70 +5.10 62.60 2265 ---- 69.70B 60.20A 69.70B 66.50 +5.00 61.50 2270 ---- 68.50B 59.20A 68.50B 65.40 +4.90 60.50 2275 ---- 67.30B 58.20A 67.30B 64.30 +4.90 59.40 2280 ---- 66.20B 57.20A 66.20B 63.20 +4.80 58.40 2285 ---- 65.10B 56.20A 65.10B 62.10 +4.70 57.40 2290 ---- 63.90B 55.30A 63.90B 61.10 +4.70 56.40 1 2295 ---- 62.90B 54.40A 62.90B 60.10 +4.60 55.50 2300 ---- 62.10B 53.50A 62.10B 59.10 +4.60 20 54.50 10 1338 2305 ---- 60.80B 52.60A 60.70B 58.10 +4.50 53.60 2310 ---- 59.80B 51.70A 59.80B 57.10 +4.40 52.70 2315 ---- 58.80B 50.90A 58.80B 56.20 +4.40 51.80 2320 ---- 57.80B 50.00A 57.80B 55.20 +4.20 51.00 2325 ---- 56.80B 49.20A 56.80B 54.30 +4.20 50.10 1 2330 ---- 55.90B 48.40A 55.90B 53.40 +4.10 49.30 2340 ---- 54.10B 46.80A 54.10B 51.70 +4.00 47.70 2350 ---- 52.70B 45.30A 52.70B 50.00 +3.90 46.10 251 2360 ---- 50.60B 43.90A 50.60B 48.40 +3.80 44.60 1 2370 ---- 49.00B 42.50A 49.00B 46.90 +3.70 43.20 2375 ---- 48.20B 41.80A 48.20B 46.20 +3.70 42.50 1 2380 ---- 47.40B 41.20A 47.40B 45.40 +3.60 41.80 2390 ---- 45.90B 39.90A 45.90B 44.00 +3.50 40.50 2400 ---- 44.90B 38.70A 44.90B 42.60 +3.40 39.20 1299 2410 ---- 43.40B 37.50A 43.40B 41.30 +3.30 38.00 2420 ---- 42.00B 36.30A 42.00B 40.00 +3.20 36.80 2425 ---- 41.40B 35.80A 41.40B 39.40 +3.20 36.20 26 2450 37.50 38.30B 33.20A 36.70A 36.50 +3.00 6 33.50 236 2475 ---- 35.20B 30.80A 35.20B 33.80 +2.70 31.10 25 2500 ---- 32.90B 28.60A 32.90B 31.40 +2.60 28.80 50 327 2525 ---- 30.40B 26.60A 30.40B 29.20 +2.40 26.80 136 2550 25.80 28.40B 24.80A 28.40B 27.20 +2.30 8 24.90 1 2575 ---- 26.30B 23.20A 26.30B 25.30 +2.00 23.30 2600 22.50 24.60B 22.50 24.60B 23.70 +2.00 8 21.70 221 2700 ---- 18.80B ---- 18.80B 18.20 +1.40 16.80 2 183 3000 9.20 9.40B 9.20 9.40B 9.40 +.70 15 8.70 50 112 3500 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1 1 4000 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 14 OG FEB24 Gold Option CALL 1250 ---- 867.20B 845.90A 845.90A 860.80 +14.10 846.70 1275 ---- 842.30B 820.90A 820.90A 835.80 +14.10 821.70 1300 ---- 817.30B 795.90A 795.90A 810.80 +14.10 796.70 1325 ---- 792.40B 770.90A 770.90A 785.80 +14.10 771.70 1350 ---- 767.40B 745.90A 745.90A 760.80 +14.10 746.70 1375 ---- 742.40B 720.90A 720.90A 735.80 +14.10 721.70 1400 ---- 717.40B 696.00A 696.00A 710.80 +14.10 696.70 1425 ---- 692.50B 671.00A 671.00A 685.80 +14.10 671.70 1430 ---- 687.30B 666.20A 666.20A 680.80 +14.10 666.70 1440 ---- 677.30B 656.10A 656.10A 670.80 +14.10 656.70 1450 ---- 667.50B 645.90A 645.90A 660.80 +14.10 646.70 1460 ---- 657.30B 636.10A 636.10A 650.80 +14.10 636.70 1470 ---- 647.30B 626.10A 626.10A 640.80 +14.10 626.70 1475 ---- 642.60B 621.00A 621.00A 635.80 +14.10 621.70 1480 ---- 637.40B 616.20A 616.20A 630.80 +14.10 616.70 1490 ---- 627.40B 606.20A 606.20A 620.80 +14.10 606.70 1500 ---- 617.60B 595.90A 595.90A 610.80 +14.10 596.70 1510 ---- 607.40B 586.20A 586.20A 600.80 +14.10 586.70 1520 ---- 597.40B 576.20A 576.20A 590.80 +14.10 576.70 1525 ---- 592.60B 571.00A 571.00A 585.80 +14.10 571.70 1530 ---- 587.40B 566.20A 566.20A 580.80 +14.10 566.70 1535 ---- 582.40B 561.20A 561.20A 575.80 +14.10 561.70 1540 ---- 577.40B 556.20A 556.20A 570.80 +14.10 556.70 1545 ---- 572.50B 551.30A 551.30A 565.80 +14.10 551.70 1550 ---- 567.70B 545.80A 545.80A 560.80 +14.10 546.70 1555 ---- 562.60B 541.30A 541.30A 555.80 +14.10 541.70 1560 ---- 557.60B 536.40A 536.40A 550.80 +14.10 536.70 1565 ---- 552.70B 531.40A 531.40A 545.80 +14.10 531.70 1570 ---- 547.70B 526.50A 526.50A 540.80 +14.10 526.70 1575 ---- 547.60B 516.00A 547.60B 535.80 +14.10 521.70 1580 ---- 537.80B 516.50A 516.50A 530.80 +14.10 516.70 1585 ---- 532.80B 511.50A 511.50A 525.80 +14.10 511.70 1590 ---- 527.80B 506.50A 506.50A 520.80 +14.00 506.80 1595 ---- 522.80B 501.60A 501.60A 515.90 +14.10 501.80 1600 ---- 522.70B 491.40A 522.70B 510.90 +14.00 496.90 1605 ---- 513.20B 491.80A 491.80A 506.00 +14.10 491.90 1610 ---- 508.30B 486.60A 486.60A 501.10 +14.10 487.00 1615 ---- 503.40B 481.80A 481.80A 496.20 +14.10 482.10 1620 ---- 498.50B 476.90A 476.90A 491.30 +14.10 477.20 1625 ---- 498.20B 467.10A 498.20B 486.40 +14.00 472.40 1630 ---- 488.80B 467.30A 467.30A 481.50 +14.00 467.50 1635 ---- 484.00B 462.40A 462.40A 476.70 +14.00 462.70 1640 ---- 479.20B 457.50A 457.50A 471.80 +14.00 457.80 1645 ---- 474.30B 452.70A 452.70A 467.00 +14.00 453.00 1650 ---- 473.80B 443.00A 473.80B 462.20 +14.00 448.20 3 1655 ---- 464.70B 443.10A 443.10A 457.40 +14.00 443.40 1660 ---- 459.80B 438.30A 438.30A 452.60 +14.00 438.60 1665 ---- 455.00B 433.60A 433.60A 447.80 +13.90 433.90 1670 ---- 450.30B 428.80A 428.80A 443.00 +13.90 429.10 1675 ---- 449.80B 419.20A 449.80B 438.30 +13.90 424.40 1680 ---- 440.80B 419.40A 419.40A 433.50 +13.80 419.70 1685 ---- 436.10B 414.70A 414.70A 428.80 +13.90 414.90 1690 ---- 431.40B 410.10A 410.10A 424.10 +13.80 410.30 1695 ---- 426.70B 405.40A 405.40A 419.40 +13.80 405.60 1700 ---- 426.10B 395.80A 426.10B 414.70 +13.80 400.90 17 1705 ---- 417.40B 396.10A 396.10A 410.00 +13.70 396.30 1710 ---- 412.80B 391.40A 391.40A 405.40 +13.70 391.70 1 1715 ---- 408.10B 386.80A 386.80A 400.80 +13.70 387.10 1720 ---- 403.50B 382.20A 382.20A 396.10 +13.60 382.50 1725 ---- 402.80B 372.80A 402.80B 391.50 +13.60 377.90 1730 ---- 394.30B 372.90A 372.90A 387.00 +13.70 373.30 1735 ---- 389.70B 368.40A 368.40A 382.40 +13.60 368.80 1740 ---- 385.10B 363.90A 363.90A 377.80 +13.50 364.30 1745 ---- 380.60B 359.40A 359.40A 373.30 +13.50 359.80 1750 ---- 379.80B 350.20A 379.80B 368.80 +13.50 355.30 1755 ---- 371.60B 345.80A 364.40B 364.30 +13.40 350.90 1760 ---- 367.10B 341.30A 360.30B 359.80 +13.40 346.40 1765 ---- 362.70B 336.90A 361.70B 355.40 +13.40 342.00 1770 ---- 361.80B 332.50A 361.80B 350.90 +13.30 337.60 1775 ---- 357.30B 328.10A 357.30B 346.50 +13.20 333.30 1780 ---- 352.90B 323.80A 352.90B 342.10 +13.20 328.90 1785 ---- 348.50B 319.50A 348.50B 337.70 +13.10 324.60 1790 ---- 344.10B 315.20A 344.10B 333.40 +13.10 320.30 1795 ---- 339.70B 310.90A 339.70B 329.10 +13.10 316.00 1800 ---- 335.30B 306.70A 335.30B 324.80 +13.00 311.80 1 1805 ---- 331.00B 302.40A 331.00B 320.50 +13.00 307.50 1810 ---- 326.70B 298.20A 326.70B 316.20 +12.90 303.30 1815 ---- 322.40B 294.10A 322.40B 312.00 +12.80 299.20 1820 ---- 318.10B 289.90A 318.10B 307.80 +12.80 295.00 1825 ---- 313.90B 285.80A 313.90B 303.60 +12.70 290.90 1 1830 ---- 309.70B 281.70A 309.70B 299.50 +12.70 286.80 1835 ---- 305.50B 277.70A 305.50B 295.30 +12.50 282.80 1840 ---- 301.40B 273.70A 301.40B 291.20 +12.50 278.70 1845 ---- 297.20B 269.70A 297.20B 287.20 +12.50 274.70 1850 ---- 293.10B 265.70A 293.10B 283.10 +12.30 270.80 12 1855 ---- 289.00B 261.80A 289.00B 279.10 +12.30 266.80 1860 ---- 285.00B 257.90A 285.00B 275.10 +12.20 262.90 1865 ---- 281.00B 254.10A 281.00B 271.20 +12.20 259.00 1870 ---- 277.00B 250.20A 277.00B 267.30 +12.10 255.20 1875 ---- 273.00B 246.40A 273.00B 263.40 +12.10 251.30 1880 ---- 269.10B 242.70A 269.10B 259.50 +11.90 247.60 1885 ---- 265.20B 239.00A 265.20B 255.70 +11.90 243.80 1890 ---- 261.30B 235.30A 261.30B 251.90 +11.80 240.10 1895 ---- 257.50B 231.60A 257.50B 248.20 +11.80 236.40 1900 ---- 253.70B 228.00A 253.70B 244.50 +11.70 232.80 5 1905 ---- 249.90B 224.40A 249.90B 240.80 +11.70 229.10 6 1910 ---- 246.20B 220.90A 246.20B 237.10 +11.50 225.60 1915 ---- 242.50B 217.40A 242.50B 233.50 +11.50 222.00 1920 ---- 238.90B 213.90A 238.90B 229.90 +11.40 218.50 1925 ---- 235.20B 210.50A 235.20B 226.40 +11.30 215.10 500 1930 ---- 231.60B 207.10A 231.60B 222.90 +11.30 211.60 1935 ---- 228.10B 203.80A 228.10B 219.40 +11.20 208.20 1940 ---- 224.60B 200.50A 224.60B 216.00 +11.10 204.90 10 1945 ---- 221.10B 197.20A 221.10B 212.60 +11.00 201.60 1950 ---- 217.60B 194.00A 217.60B 209.20 +10.90 198.30 1955 ---- 214.20B 190.80A 214.20B 205.90 +10.80 195.10 12 1960 ---- 210.90B 187.60A 210.90B 202.60 +10.70 191.90 1965 ---- 207.50B 184.50A 207.50B 199.40 +10.70 188.70 1970 ---- 204.20B 181.50A 204.20B 196.20 +10.60 185.60 1975 ---- 201.00B 178.40A 201.00B 193.00 +10.40 182.60 1980 ---- 197.80B 175.40A 197.80B 189.90 +10.40 179.50 1985 ---- 194.60B 172.50A 194.60B 186.80 +10.30 176.50 24 1990 ---- 191.50B 169.60A 191.50B 183.80 +10.20 173.60 1995 ---- 188.40B 166.70A 188.40B 180.80 +10.10 170.70 2000 ---- 185.30B 163.90A 185.30B 177.80 +10.00 167.80 452 2005 ---- 182.30B 161.10A 182.30B 174.90 +9.90 165.00 2010 ---- 179.30B 158.40A 179.30B 172.00 +9.80 162.20 2015 ---- 176.40B 155.70A 176.40B 169.20 +9.80 159.40 2020 ---- 173.50B 153.00A 173.50B 166.40 +9.70 156.70 137 2025 ---- 170.60B 150.40A 170.60B 163.60 +9.60 154.00 2030 ---- 167.80B 147.90A 167.80B 160.90 +9.50 151.40 2035 ---- 165.00B 145.30A 165.00B 158.20 +9.40 148.80 2040 ---- 162.30B 142.80A 162.30B 155.60 +9.40 146.20 2045 ---- 159.60B 140.40A 159.60B 153.00 +9.30 143.70 2050 ---- 157.00B 138.00A 157.00B 150.50 +9.20 141.30 434 2055 ---- 154.30B 135.60A 154.30B 147.90 +9.10 138.80 107 2060 ---- 151.80B 133.30A 151.80B 145.50 +9.10 136.40 11 2065 ---- 149.20B 131.00A 149.20B 143.00 +8.90 134.10 17 2070 ---- 146.70B 128.70A 146.70B 140.60 +8.80 131.80 1 2075 ---- 144.30B 126.50A 144.30B 138.30 +8.80 129.50 100 2080 ---- 141.80B 124.30A 141.80B 136.00 +8.70 127.30 2 2085 ---- 139.50B 122.20A 139.50B 133.70 +8.60 125.10 2090 ---- 137.10B 120.10A 137.10B 131.50 +8.60 122.90 2095 ---- 134.80B 118.00A 134.80B 129.20 +8.40 120.80 2100 ---- 132.50B 116.00A 132.50B 127.10 +8.40 20 118.70 610 2105 ---- 130.30B 114.00A 130.30B 124.90 +8.20 116.70 210 2110 ---- 128.10B 112.00A 128.10B 122.90 +8.20 114.70 2 2115 ---- 126.00B 110.10A 126.00B 120.80 +8.10 112.70 2120 ---- 123.80B 108.20A 123.80B 118.80 +8.00 110.80 300 2125 ---- 121.80B 106.40A 121.80B 116.80 +7.90 108.90 74 2130 ---- 119.70B 104.50A 119.70B 114.80 +7.80 107.00 2135 ---- 117.70B 102.80A 117.70B 112.90 +7.70 105.20 2140 ---- 115.70B 101.00A 115.70B 111.00 +7.60 103.40 2145 ---- 113.80B 99.30A 113.80B 109.20 +7.50 101.70 2150 ---- 111.90B 97.60A 111.90B 107.30 +7.30 172 100.00 56 854 2155 ---- 110.00B 96.00A 110.00B 105.50 +7.20 98.30 2160 ---- 108.20B 94.30A 108.20B 103.80 +7.20 96.60 1 2165 ---- 106.40B 92.80A 106.40B 102.00 +7.00 95.00 2170 ---- 104.60B 91.20A 104.60B 100.30 +6.90 93.40 2175 ---- 102.80B 89.70A 102.80B 98.70 +6.90 91.80 30 30 2180 ---- 101.10B 88.20A 101.10B 97.00 +6.70 90.30 2185 ---- 99.50B 86.70A 99.50B 95.40 +6.60 88.80 2190 ---- 97.80B 85.30A 97.80B 93.80 +6.50 87.30 2195 ---- 96.20B 83.80A 96.20B 92.30 +6.50 85.80 2200 ---- 94.70B 82.50A 94.70B 90.70 +6.30 204 84.40 5 335 2205 ---- 93.00B 81.10A 93.00B 89.20 +6.20 83.00 2210 ---- 91.50B 79.80A 91.50B 87.80 +6.20 81.60 2215 ---- 90.00B 78.40A 90.00B 86.30 +6.00 80.30 2220 ---- 88.50B 77.20A 88.50B 84.90 +6.00 78.90 2225 ---- 87.10B 75.90A 87.10B 83.50 +5.90 77.60 2230 ---- 85.70B 74.70A 85.70B 82.10 +5.80 76.30 2235 ---- 84.30B 73.50A 84.30B 80.80 +5.70 75.10 2240 ---- 82.90B 72.30A 82.90B 79.50 +5.60 73.90 2245 ---- 81.60B 71.10A 81.60B 78.20 +5.60 72.60 2250 ---- 80.40B 70.00A 80.40B 76.90 +5.40 215 71.50 73 984 2255 ---- 79.00B 68.80A 79.00B 75.60 +5.30 70.30 2260 ---- 77.70B 67.70A 77.70B 74.40 +5.20 69.20 2265 ---- 76.50B 66.70A 76.50B 73.20 +5.20 68.00 2270 ---- 75.30B 65.60A 75.30B 72.10 +5.20 66.90 2275 ---- 74.20B 64.50A 74.20B 70.90 +5.00 65.90 2280 ---- 72.90B 63.50A 72.90B 69.80 +5.00 64.80 2285 ---- 71.70B 62.50A 71.70B 68.70 +4.90 63.80 2290 ---- 70.60B 61.50A 70.60B 67.60 +4.80 62.80 2295 ---- 69.50B 60.60A 69.50B 66.50 +4.70 61.80 2300 60.60 68.50B 59.60A 60.10A 65.50 +4.70 219 60.80 3 1257 2305 ---- 67.30B 58.70A 67.30B 64.50 +4.70 59.80 2310 ---- 66.20B 57.80A 66.20B 63.50 +4.60 58.90 300 2315 ---- 65.20B 56.90A 65.20B 62.50 +4.50 58.00 2320 ---- 64.20B 56.00A 64.20B 61.60 +4.50 57.10 2325 ---- 63.40B 55.20A 63.40B 60.60 +4.40 56.20 1300 2330 ---- 62.20B 54.30A 62.20B 59.70 +4.40 55.30 2340 ---- 60.30B 52.70A 60.30B 57.90 +4.30 53.60 2350 53.30 58.80B 51.10A 52.20A 56.20 +4.20 13 52.00 1290 2360 ---- 56.80B 49.60A 56.80B 54.50 +4.10 50.40 2370 ---- 55.10B 48.20A 55.10B 52.90 +4.00 48.90 2375 ---- 54.20B 47.40A 54.20B 52.10 +4.00 48.10 89 2380 ---- 53.40B 46.70A 53.30B 51.30 +3.90 47.40 2390 ---- 51.80B 45.40A 51.80B 49.80 +3.80 46.00 2400 ---- 50.60B 44.10A 50.60B 48.30 +3.60 44.70 274 2410 ---- 48.80B 42.80A 48.80B 46.90 +3.50 43.40 2420 ---- 47.40B 41.60A 47.40B 45.60 +3.50 42.10 2425 ---- 47.10B 41.00A 47.10B 44.90 +3.40 41.50 8 2450 ---- 43.80B 38.20A 43.80B 41.80 +3.20 38.60 202 2475 ---- 40.80B 35.60A 40.80B 38.90 +3.00 35.90 2500 ---- 38.00B 33.30A 38.00B 36.30 +2.80 33.50 300 2525 ---- 35.30B 31.20A 35.30B 34.00 +2.70 31.30 2 2550 ---- 33.20B 29.20A 33.20B 31.80 +2.50 29.30 2575 ---- 30.90B ---- 30.90B 29.80 +2.40 27.40 2600 ---- 29.00B ---- 29.00B 28.00 +2.30 25.70 105 2700 ---- 22.60B ---- 22.60B 21.90 +1.70 20.20 609 2800 ---- 17.90B ---- 17.90B 17.60 +1.50 16.10 1 703 3000 ---- 11.80B ---- 11.80B 11.80 +1.00 10.80 130 3500 ---- 5.20B ---- 5.20B 5.30 +.50 4.80 4000 ---- 2.80B ---- 2.80B 3.00 +.30 2.70 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 877.10 +14.10 863.00 1275 ---- ---- ---- ---- 852.10 +14.10 838.00 1300 ---- ---- ---- ---- 827.10 +14.10 813.00 1325 ---- ---- ---- ---- 802.10 +14.10 788.00 1350 ---- ---- ---- ---- 777.10 +14.10 763.00 1375 ---- ---- ---- ---- 752.10 +14.10 738.00 1400 ---- ---- ---- ---- 727.10 +14.10 713.00 1425 ---- ---- ---- ---- 702.10 +14.10 688.00 1440 ---- ---- ---- ---- 687.10 +14.10 673.00 1450 ---- ---- ---- ---- 677.10 +14.10 663.00 1460 ---- ---- ---- ---- 667.10 +14.10 653.00 1470 ---- ---- ---- ---- 657.10 +14.10 643.00 1475 ---- ---- ---- ---- 652.10 +14.10 638.00 1480 ---- ---- ---- ---- 647.10 +14.10 633.00 1490 ---- ---- ---- ---- 637.10 +14.10 623.00 1500 ---- ---- ---- ---- 627.10 +14.10 613.00 1510 ---- ---- ---- ---- 617.10 +14.10 603.00 1520 ---- ---- ---- ---- 607.10 +14.10 593.00 1525 ---- ---- ---- ---- 602.10 +14.10 588.00 1530 ---- ---- ---- ---- 597.10 +14.10 583.00 1540 ---- ---- ---- ---- 587.10 +14.10 573.00 1545 ---- ---- ---- ---- 582.10 +14.10 568.00 1550 ---- 582.10B 557.00A 582.10B 577.10 +14.10 563.00 1555 ---- ---- ---- ---- 572.10 +14.10 558.00 1560 ---- ---- ---- ---- 567.10 +14.10 553.00 1565 ---- ---- ---- ---- 562.10 +14.10 548.00 1570 ---- ---- ---- ---- 557.10 +14.10 543.00 1575 ---- 563.70B 532.20A 563.70B 552.10 +14.10 538.00 1580 ---- ---- ---- ---- 547.20 +14.10 533.10 1585 ---- ---- ---- ---- 542.20 +14.10 528.10 1590 ---- ---- ---- ---- 537.30 +14.10 523.20 1595 ---- ---- ---- ---- 532.30 +14.00 518.30 1600 ---- 539.00B 507.80A 539.00B 527.40 +14.00 513.40 1605 ---- ---- ---- ---- 522.50 +14.00 508.50 1610 ---- ---- ---- ---- 517.60 +14.00 503.60 1615 ---- ---- ---- ---- 512.70 +14.00 498.70 1620 ---- ---- ---- ---- 507.90 +14.00 493.90 1625 ---- 514.60B 483.50A 514.60B 503.00 +14.00 489.00 1630 ---- ---- ---- ---- 498.20 +14.00 484.20 1635 ---- ---- ---- ---- 493.30 +13.90 479.40 1640 ---- ---- ---- ---- 488.50 +13.90 474.60 1645 ---- ---- ---- ---- 483.70 +13.90 469.80 1650 ---- 490.40B 459.60A 490.40B 478.90 +13.90 465.00 1655 ---- ---- ---- ---- 474.10 +13.90 460.20 1660 ---- ---- ---- ---- 469.30 +13.80 455.50 1665 ---- ---- ---- ---- 464.60 +13.90 450.70 1670 ---- ---- ---- ---- 459.80 +13.80 446.00 1675 ---- 466.50B 435.90A 466.50B 455.10 +13.80 441.30 1680 ---- ---- ---- ---- 450.40 +13.80 436.60 1685 ---- ---- ---- ---- 445.70 +13.80 431.90 1690 ---- ---- ---- ---- 441.00 +13.70 427.30 1695 ---- ---- ---- ---- 436.30 +13.70 422.60 1700 ---- 442.90B 412.60A 442.90B 431.70 +13.70 418.00 1705 ---- ---- ---- ---- 427.00 +13.60 413.40 1710 ---- ---- ---- ---- 422.40 +13.60 408.80 1715 ---- ---- ---- ---- 417.80 +13.60 404.20 1720 ---- ---- ---- ---- 413.20 +13.50 399.70 1725 ---- 419.70B 389.80A 419.70B 408.60 +13.50 395.10 1730 ---- ---- ---- ---- 404.10 +13.50 390.60 1735 ---- ---- ---- ---- 399.50 +13.40 386.10 1740 ---- ---- ---- ---- 395.00 +13.40 381.60 1745 ---- 378.70B 373.20A 378.70B 390.50 +13.40 377.10 1750 ---- 396.90B 367.30A 396.90B 386.10 +13.40 372.70 1755 ---- 384.60B 362.90A 384.60B 381.60 +13.40 368.20 1760 ---- 383.60B 358.50A 383.30B 377.10 +13.30 363.80 1765 ---- 383.40B 354.10A 383.40B 372.70 +13.30 359.40 1770 ---- 379.00B 349.70A 379.00B 368.30 +13.20 355.10 1775 ---- 374.50B 345.40A 374.50B 363.90 +13.20 350.70 1780 ---- 370.10B 341.10A 370.10B 359.60 +13.20 346.40 1785 ---- 365.70B 336.80A 365.70B 355.20 +13.10 342.10 1790 ---- 361.30B 332.50A 361.30B 350.90 +13.10 337.80 1795 ---- 357.00B 328.20A 357.00B 346.60 +13.00 333.60 1800 ---- 352.60B 324.00A 352.60B 342.30 +13.00 329.30 1805 ---- 348.30B 319.80A 348.30B 338.10 +13.00 325.10 1810 ---- 344.00B 315.60A 344.00B 333.80 +12.80 321.00 1815 ---- 339.80B 311.50A 339.80B 329.60 +12.80 316.80 1820 ---- 335.50B 307.40A 335.50B 325.40 +12.70 312.70 1825 ---- 331.30B 303.30A 331.30B 321.20 +12.60 308.60 1830 ---- 327.10B 299.20A 327.10B 317.10 +12.60 304.50 1835 ---- 322.90B 295.20A 322.90B 313.00 +12.60 300.40 1840 ---- 318.80B 291.20A 318.80B 308.90 +12.50 296.40 1845 ---- 314.70B 287.20A 314.70B 304.80 +12.40 292.40 1850 ---- 310.60B 283.20A 310.60B 300.80 +12.40 288.40 1855 ---- 306.50B 279.30A 306.50B 296.80 +12.30 284.50 1860 ---- 302.50B 275.40A 302.50B 292.80 +12.20 280.60 1865 ---- 298.50B 271.60A 298.50B 288.90 +12.20 276.70 1870 ---- 294.50B 267.70A 294.50B 285.00 +12.10 272.90 1875 ---- 290.50B 264.00A 290.50B 281.10 +12.00 269.10 1880 ---- 286.60B 260.20A 286.60B 277.20 +11.90 265.30 1885 ---- 282.70B 256.50A 282.70B 273.40 +11.90 261.50 1890 ---- 278.90B 252.80A 278.90B 269.60 +11.80 257.80 1895 ---- 275.00B 249.10A 275.00B 265.80 +11.70 254.10 1900 ---- 271.20B 245.50A 271.20B 262.10 +11.70 250.40 1905 ---- 267.50B 241.90A 267.50B 258.40 +11.60 246.80 1910 ---- 263.70B 238.30A 263.70B 254.70 +11.50 243.20 1915 ---- 260.00B 234.80A 260.00B 251.10 +11.50 239.60 1920 ---- 256.40B 231.30A 256.40B 247.50 +11.40 236.10 1925 ---- 252.70B 227.90A 252.70B 243.90 +11.30 232.60 2 1930 ---- 249.10B 224.50A 249.10B 240.40 +11.20 229.20 1935 ---- 245.50B 221.10A 245.50B 236.90 +11.10 225.80 1940 ---- 242.00B 217.80A 242.00B 233.40 +11.00 222.40 1945 ---- 238.50B 214.50A 238.50B 230.00 +11.00 219.00 1950 ---- 235.00B 211.20A 235.00B 226.60 +10.90 215.70 1 1955 ---- 231.60B 208.00A 231.60B 223.30 +10.90 212.40 1960 ---- 228.20B 204.80A 228.20B 220.00 +10.80 209.20 1965 ---- 224.80B 201.60A 224.80B 216.70 +10.70 206.00 1970 ---- 221.50B 198.50A 221.50B 213.40 +10.60 202.80 1975 ---- 218.20B 195.40A 218.20B 210.20 +10.50 199.70 1980 ---- 215.00B 192.40A 215.00B 207.10 +10.50 196.60 1985 ---- 211.80B 189.40A 211.80B 203.90 +10.30 193.60 1990 ---- 208.60B 186.40A 208.60B 200.80 +10.20 190.60 1995 ---- 205.40B 183.50A 205.40B 197.80 +10.20 187.60 2000 ---- 202.30B 180.60A 202.30B 194.80 +10.10 184.70 2005 ---- 199.30B 177.80A 199.30B 191.80 +10.00 181.80 2010 ---- 196.30B 175.00A 196.30B 188.90 +10.00 178.90 2015 ---- 193.30B 172.20A 193.30B 186.00 +9.90 176.10 2020 ---- 190.30B 169.50A 190.30B 183.10 +9.70 173.40 2025 ---- 187.40B 166.80A 187.40B 180.30 +9.70 170.60 2030 ---- 184.50B 164.20A 184.50B 177.50 +9.50 168.00 2035 ---- 181.70B 161.60A 181.70B 174.80 +9.50 165.30 2040 ---- 178.90B 159.00A 178.90B 172.00 +9.30 162.70 2045 ---- 176.10B 156.50A 176.10B 169.40 +9.30 160.10 2050 ---- 173.40B 154.00A 173.40B 166.70 +9.10 157.60 2055 ---- 170.70B 151.50A 170.70B 164.10 +9.00 155.10 2060 ---- 168.10B 149.10A 168.10B 161.60 +8.90 152.70 2065 ---- 165.40B 146.70A 165.40B 159.10 +8.80 150.30 2070 ---- 162.90B 144.40A 162.90B 156.60 +8.70 147.90 2075 ---- 160.30B 142.10A 160.30B 154.10 +8.50 145.60 2080 ---- 157.80B 139.80A 157.80B 151.70 +8.40 143.30 2085 ---- 155.40B 137.60A 155.40B 149.40 +8.40 141.00 2090 ---- 152.90B 135.40A 152.90B 147.00 +8.20 138.80 2095 ---- 150.50B 133.20A 150.50B 144.70 +8.10 136.60 2100 ---- 148.20B 131.10A 148.20B 142.50 +8.10 134.40 2105 ---- 145.90B 129.00A 145.90B 140.20 +7.90 132.30 2110 ---- 143.60B 126.90A 143.60B 138.00 +7.80 130.20 2115 ---- 141.30B 124.90A 141.30B 135.90 +7.80 128.10 2120 ---- 139.10B 122.90A 139.10B 133.80 +7.70 126.10 2125 ---- 137.00B 121.00A 137.00B 131.70 +7.60 124.10 170 2130 ---- 134.80B 119.00A 134.80B 129.60 +7.50 122.10 2135 ---- 132.70B 117.20A 132.70B 127.60 +7.40 120.20 2140 ---- 130.60B 115.30A 130.60B 125.60 +7.30 118.30 2145 ---- 128.60B 113.50A 128.60B 123.60 +7.20 116.40 2150 ---- 126.60B 111.70A 126.60B 121.70 +7.20 114.50 1 2155 ---- 124.60B 109.90A 124.60B 119.80 +7.10 112.70 2160 ---- 122.70B 108.20A 122.70B 118.00 +7.10 110.90 1 2165 ---- 120.80B 106.50A 120.80B 116.10 +6.90 109.20 2170 ---- 118.90B 104.90A 118.90B 114.30 +6.80 107.50 2175 ---- 117.10B 103.20A 117.10B 112.60 +6.80 105.80 250 2180 ---- 115.30B 101.60A 115.30B 110.80 +6.70 104.10 2185 ---- 113.50B 100.00A 113.50B 109.10 +6.60 102.50 2190 ---- 111.70B 98.50A 111.70B 107.50 +6.60 100.90 2195 ---- 110.00B 97.00A 110.00B 105.80 +6.50 99.30 2200 ---- 108.40B 95.50A 108.40B 104.20 +6.40 97.80 3951 2205 ---- 106.70B 94.00A 106.70B 102.60 +6.40 96.20 2210 ---- 105.00B 92.60A 105.00B 101.00 +6.30 94.70 2215 ---- 103.40B 91.20A 103.40B 99.50 +6.20 93.30 2220 ---- 101.90B 89.80A 101.90B 98.00 +6.20 91.80 2225 ---- 100.30B 88.40A 100.30B 96.50 +6.10 90.40 2230 ---- 98.80B 87.10A 98.80B 95.00 +6.00 89.00 2235 ---- 97.30B 85.80A 97.30B 93.60 +5.90 87.70 2240 ---- 95.80B 84.50A 95.80B 92.20 +5.90 86.30 2245 ---- 94.40B 83.20A 94.40B 90.80 +5.80 85.00 2250 ---- 93.00B 82.00A 93.00B 89.50 +5.70 83.80 2255 ---- 91.60B 80.70A 91.60B 88.10 +5.60 82.50 2260 ---- 90.20B 79.50A 90.20B 86.80 +5.60 81.20 2265 ---- 88.90B 78.40A 88.90B 85.50 +5.50 80.00 2270 ---- 87.60B 77.20A 87.60B 84.30 +5.50 78.80 2275 ---- 86.30B 76.10A 86.30B 83.00 +5.30 77.70 2280 ---- 85.00B 75.00A 85.00B 81.80 +5.30 76.50 2285 ---- 83.70B 73.90A 83.70B 80.60 +5.20 75.40 2290 ---- 82.50B 72.80A 82.50B 79.40 +5.10 74.30 2295 ---- 81.30B 71.70A 81.30B 78.30 +5.10 73.20 2300 ---- 80.10B 70.60A 80.10B 77.20 +5.10 72.10 2305 ---- 78.90B 69.60A 78.90B 76.00 +5.00 71.00 2310 ---- 77.80B 68.60A 77.80B 74.90 +4.90 70.00 2315 ---- 76.70B 67.60A 76.70B 73.90 +4.90 69.00 2320 ---- 75.60B 66.70A 75.60B 72.80 +4.80 68.00 2325 ---- 74.50B 65.70A 74.50B 71.80 +4.80 67.00 2330 ---- 73.40B 64.80A 73.40B 70.70 +4.70 66.00 2335 ---- 72.30B 63.90A 72.30B 69.70 +4.60 65.10 2340 ---- 71.30B 63.00A 71.20B 68.70 +4.60 64.10 2345 ---- 70.30B 62.10A 70.20B 67.80 +4.60 63.20 2350 ---- 69.30B 61.20A 69.20B 66.80 +4.50 62.30 70 2360 ---- 67.30B 59.50A 67.30B 65.00 +4.40 60.60 2370 ---- 65.40B 57.90A 65.40B 63.20 +4.30 58.90 2375 ---- 64.50B 57.10A 64.50B 62.30 +4.30 58.00 2380 ---- 63.60B 56.30A 63.60B 61.40 +4.20 57.20 2390 ---- 61.90B 54.80A 61.90B 59.70 +4.10 55.60 2400 ---- 60.20B 53.30A 60.20B 58.10 +4.00 54.10 24 50 2410 ---- 58.50B 51.80A 58.50B 56.50 +3.90 52.60 2420 ---- 56.90B 50.50A 56.90B 55.00 +3.80 51.20 2425 ---- 56.20B 49.80A 56.20B 54.30 +3.80 50.50 2430 ---- 55.40B 49.10A 55.40B 53.50 +3.70 49.80 2440 ---- 53.90B 47.80A 53.90B 52.10 +3.60 48.50 2450 ---- 52.50B 46.60A 52.50B 50.70 +3.50 47.20 2475 ---- 49.10B 43.60A 49.00B 47.50 +3.40 44.10 2500 ---- 46.00B 40.90A 46.00B 44.50 +3.20 41.30 48 2525 ---- 43.10B 38.40A 38.40A 41.70 +3.00 38.70 2550 ---- 40.40B 36.10A 40.40B 39.20 +2.90 36.30 2575 ---- 38.00B 34.00A 38.00B 36.80 +2.70 34.10 2600 ---- 35.70B 32.00A 35.70B 34.60 +2.50 32.10 300 2625 ---- 33.60B ---- 33.60B 32.60 +2.40 30.20 13 2975 ---- 15.90B ---- 15.90B 15.70 +1.20 14.50 10 3000 ---- 15.20B ---- 15.20B 15.00 +1.10 13.90 3500 ---- 6.90B ---- 6.90B 7.00 +.40 6.60 4000 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 877.10 +14.10 863.00 1275 ---- ---- ---- ---- 852.10 +14.10 838.00 1300 ---- ---- ---- ---- 827.10 +14.10 813.00 1325 ---- ---- ---- ---- 802.10 +14.10 788.00 1350 ---- ---- ---- ---- 777.10 +14.10 763.00 1375 ---- ---- ---- ---- 752.10 +14.10 738.00 1400 ---- ---- ---- ---- 727.10 +14.10 713.00 1425 ---- ---- ---- ---- 702.10 +14.10 688.00 1440 ---- ---- ---- ---- 687.10 +14.10 673.00 1450 ---- ---- ---- ---- 677.10 +14.10 663.00 1460 ---- ---- ---- ---- 667.10 +14.10 653.00 1470 ---- ---- ---- ---- 657.10 +14.10 643.00 1475 ---- ---- ---- ---- 652.10 +14.10 638.00 1480 ---- ---- ---- ---- 647.10 +14.10 633.00 1490 ---- ---- ---- ---- 637.10 +14.10 623.00 1500 ---- ---- ---- ---- 627.10 +14.10 613.00 1510 ---- ---- ---- ---- 617.10 +14.10 603.00 1520 ---- ---- ---- ---- 607.10 +14.10 593.00 1525 ---- 590.30B 586.70A 590.30B 602.10 +14.10 588.00 1530 ---- ---- ---- ---- 597.10 +14.10 583.00 1540 ---- ---- ---- ---- 587.10 +14.10 573.00 1545 ---- ---- ---- ---- 582.10 +14.10 568.00 1550 ---- 588.50B 557.20A 588.50B 577.10 +14.10 563.00 1555 ---- ---- ---- ---- 572.10 +14.10 558.00 1560 ---- ---- ---- ---- 567.10 +14.10 553.00 1565 ---- ---- ---- ---- 562.20 +14.10 548.10 1570 ---- ---- ---- ---- 557.20 +14.10 543.10 1575 ---- 563.60B 532.70A 563.60B 552.30 +14.10 538.20 1580 ---- ---- ---- ---- 547.30 +14.00 533.30 1585 ---- ---- ---- ---- 542.40 +14.00 528.40 1590 ---- ---- ---- ---- 537.50 +14.00 523.50 1595 ---- ---- ---- ---- 532.60 +14.00 518.60 1600 ---- 539.10B 508.40A 539.10B 527.70 +14.00 513.70 1605 ---- ---- ---- ---- 522.90 +14.10 508.80 1610 ---- ---- ---- ---- 518.00 +14.00 504.00 1615 ---- ---- ---- ---- 513.20 +14.00 499.20 1620 ---- ---- ---- ---- 508.30 +14.00 494.30 1625 ---- 514.80B 484.30A 514.80B 503.50 +14.00 489.50 1630 ---- ---- ---- ---- 498.70 +14.00 484.70 1635 ---- ---- ---- ---- 493.90 +13.90 480.00 1640 ---- ---- ---- ---- 489.10 +13.90 475.20 1645 ---- ---- ---- ---- 484.30 +13.80 470.50 1650 ---- 490.80B 460.60A 490.80B 479.60 +13.90 465.70 1655 ---- ---- ---- ---- 474.80 +13.80 461.00 1660 ---- ---- ---- ---- 470.10 +13.80 456.30 1665 ---- ---- ---- ---- 465.40 +13.80 451.60 1670 ---- ---- ---- ---- 460.70 +13.70 447.00 1675 ---- 467.10B 437.20A 467.10B 456.00 +13.70 442.30 1680 ---- ---- ---- ---- 451.40 +13.70 437.70 1685 ---- ---- ---- ---- 446.70 +13.70 433.00 1690 ---- ---- ---- ---- 442.10 +13.70 428.40 1695 ---- ---- ---- ---- 437.50 +13.70 423.80 1700 ---- 443.70B 414.20A 443.70B 432.90 +13.60 419.30 1705 ---- ---- ---- ---- 428.30 +13.60 414.70 1710 ---- ---- ---- ---- 423.70 +13.50 410.20 1715 ---- ---- ---- ---- 419.20 +13.60 405.60 1720 ---- ---- ---- ---- 414.60 +13.50 401.10 1725 ---- 420.80B 391.60A 420.80B 410.10 +13.40 396.70 1730 ---- 392.50B 391.70A 392.50B 405.60 +13.40 392.20 1735 ---- 394.20B 382.70A 394.20B 401.20 +13.50 387.70 1740 ---- 399.50B 378.20A 399.50B 396.70 +13.40 383.30 1745 ---- 398.40B 373.80A 398.10B 392.20 +13.30 378.90 2 1750 ---- 398.20B 369.50A 398.20B 387.80 +13.30 374.50 1755 ---- 393.70B 365.10A 393.70B 383.40 +13.30 370.10 1760 ---- 389.30B 360.70A 389.30B 379.00 +13.20 365.80 1765 ---- 384.90B 356.40A 384.90B 374.60 +13.10 361.50 1770 ---- 380.50B 352.10A 380.50B 370.30 +13.10 357.20 1775 ---- 376.10B 347.90A 376.10B 366.00 +13.10 352.90 1780 ---- 371.80B 343.60A 371.80B 361.70 +13.10 348.60 1785 ---- 367.40B 339.40A 367.40B 357.40 +13.00 344.40 1790 ---- 363.10B 335.20A 363.10B 353.10 +12.90 340.20 1795 ---- 358.80B 331.00A 358.80B 348.90 +12.90 336.00 1800 ---- 354.60B 326.90A 354.60B 344.70 +12.80 331.90 1805 ---- 350.30B 322.70A 350.30B 340.50 +12.80 327.70 1810 ---- 346.10B 318.60A 346.10B 336.30 +12.70 323.60 1815 ---- 341.90B 314.60A 341.90B 332.20 +12.70 319.50 1820 ---- 337.70B 310.50A 337.70B 328.10 +12.60 315.50 1825 ---- 333.60B 306.50A 333.60B 324.00 +12.50 311.50 1830 ---- 329.50B 302.50A 329.50B 319.90 +12.40 307.50 1835 ---- 325.40B 298.60A 325.40B 315.90 +12.40 303.50 1840 ---- 321.30B 294.70A 321.30B 311.90 +12.40 299.50 1845 ---- 317.30B 290.80A 317.30B 307.90 +12.30 295.60 1850 ---- 313.30B 286.90A 313.30B 304.00 +12.30 291.70 1855 ---- 309.30B 283.10A 309.30B 300.10 +12.20 287.90 1860 ---- 305.30B 279.20A 305.30B 296.20 +12.10 284.10 1865 ---- 301.40B 275.50A 301.40B 292.30 +12.00 280.30 1870 ---- 297.50B 271.70A 297.50B 288.50 +12.00 276.50 1875 ---- 293.60B 268.00A 293.60B 284.70 +11.90 272.80 1880 ---- 289.80B 264.40A 289.80B 280.90 +11.80 269.10 1885 ---- 286.00B 260.70A 286.00B 277.10 +11.70 265.40 1890 ---- 282.20B 257.10A 282.20B 273.40 +11.70 261.70 1895 ---- 278.40B 253.50A 278.40B 269.70 +11.60 258.10 1900 ---- 274.70B 250.00A 274.70B 266.10 +11.50 254.60 1 1905 ---- 271.00B 246.50A 271.00B 262.40 +11.40 251.00 1910 ---- 267.40B 243.00A 267.40B 258.80 +11.30 247.50 1915 ---- 263.70B 239.60A 263.70B 255.30 +11.30 244.00 1920 ---- 260.10B 236.10A 260.10B 251.80 +11.20 240.60 1925 ---- 256.60B 232.80A 256.60B 248.30 +11.10 237.20 1930 ---- 253.10B 229.40A 253.10B 244.80 +11.00 233.80 1935 ---- 249.60B 226.10A 249.60B 241.40 +10.90 230.50 1940 ---- 246.10B 222.90A 246.10B 238.10 +10.90 227.20 1945 ---- 242.70B 219.60A 242.70B 234.70 +10.80 223.90 1950 ---- 239.30B 216.40A 239.30B 231.40 +10.80 220.60 1955 ---- 235.90B 213.30A 235.90B 228.20 +10.80 217.40 1960 ---- 232.60B 210.20A 232.60B 225.00 +10.70 214.30 1965 ---- 229.30B 207.10A 229.30B 221.80 +10.70 211.10 1970 ---- 226.10B 204.00A 226.10B 218.60 +10.60 208.00 1975 ---- 222.90B 201.00A 222.90B 215.50 +10.50 205.00 1980 ---- 219.70B 198.00A 219.70B 212.40 +10.40 202.00 1985 ---- 216.50B 195.10A 216.50B 209.30 +10.30 199.00 1990 ---- 213.40B 192.20A 213.40B 206.30 +10.30 196.00 1995 ---- 210.30B 189.30A 210.30B 203.30 +10.20 193.10 2000 ---- 207.30B 186.50A 207.30B 200.40 +10.10 190.30 20 2005 ---- 204.30B 183.70A 204.30B 197.40 +10.00 187.40 2010 ---- 201.30B 181.00A 201.30B 194.60 +10.00 184.60 2015 ---- 198.40B 178.20A 198.40B 191.70 +9.80 181.90 2020 ---- 195.50B 175.60A 195.50B 188.90 +9.80 179.10 2025 ---- 192.60B 172.90A 192.60B 186.10 +9.60 176.50 2030 ---- 189.80B 170.30A 189.80B 183.40 +9.60 173.80 2035 ---- 187.00B 167.70A 187.00B 180.70 +9.50 171.20 2040 ---- 184.30B 165.20A 184.30B 178.00 +9.40 168.60 2045 ---- 181.60B 162.70A 181.60B 175.40 +9.30 166.10 2050 ---- 178.90B 160.20A 178.90B 172.80 +9.20 163.60 2055 ---- 176.20B 157.80A 176.20B 170.20 +9.10 161.10 2060 ---- 173.60B 155.40A 173.60B 167.70 +9.00 158.70 2065 ---- 171.10B 153.10A 171.10B 165.20 +8.90 156.30 2070 ---- 168.50B 150.80A 168.50B 162.80 +8.80 154.00 2075 ---- 166.00B 148.50A 166.00B 160.30 +8.70 151.60 2080 ---- 163.60B 146.20A 163.60B 157.90 +8.50 149.40 2085 ---- 161.10B 144.00A 161.10B 155.60 +8.50 147.10 2090 ---- 158.70B 141.80A 158.70B 153.30 +8.40 144.90 2095 ---- 156.40B 139.70A 156.40B 151.00 +8.30 142.70 2100 ---- 154.00B 137.60A 154.00B 148.70 +8.10 140.60 600 2105 ---- 151.70B 135.50A 151.70B 146.50 +8.10 138.40 2110 ---- 149.50B 133.40A 149.50B 144.30 +7.90 136.40 2115 ---- 147.30B 131.40A 147.30B 142.20 +7.90 134.30 2120 ---- 145.10B 129.50A 145.10B 140.10 +7.80 132.30 2125 ---- 142.90B 127.50A 142.90B 138.00 +7.70 130.30 25 2130 ---- 140.80B 125.60A 140.80B 135.90 +7.60 128.30 2135 ---- 138.70B 123.70A 138.70B 133.90 +7.50 126.40 2140 ---- 136.60B 121.90A 136.60B 131.90 +7.40 124.50 2145 ---- 134.60B 120.10A 134.60B 130.00 +7.40 122.60 2150 ---- 132.60B 118.30A 132.60B 128.00 +7.20 120.80 2155 ---- 130.70B 116.50A 130.70B 126.20 +7.20 119.00 2160 ---- 128.70B 114.80A 128.70B 124.30 +7.10 117.20 2165 ---- 126.80B 113.10A 126.80B 122.50 +7.00 115.50 2170 ---- 125.00B 111.40A 125.00B 120.70 +7.00 113.70 2175 ---- 123.10B 109.80A 123.10B 118.90 +6.90 112.00 2180 ---- 121.30B 108.20A 121.30B 117.10 +6.70 110.40 2185 ---- 119.60B 106.60A 119.60B 115.40 +6.70 108.70 2190 ---- 117.80B 105.00A 117.80B 113.70 +6.60 107.10 2195 ---- 116.10B 103.50A 116.10B 112.10 +6.50 105.60 2200 ---- 114.40B 102.00A 114.40B 110.50 +6.50 104.00 33 2205 ---- 112.70B 100.50A 112.70B 108.90 +6.40 102.50 2210 ---- 111.10B 99.10A 111.10B 107.30 +6.30 101.00 2215 ---- 109.50B 97.70A 109.50B 105.70 +6.20 99.50 2220 ---- 107.90B 96.30A 107.90B 104.20 +6.10 98.10 2225 ---- 106.40B 94.90A 106.40B 102.70 +6.00 96.70 2230 ---- 104.80B 93.50A 104.80B 101.20 +5.90 95.30 2235 ---- 103.30B 92.20A 103.30B 99.80 +5.90 93.90 1 2240 ---- 101.90B 90.90A 101.90B 98.40 +5.90 92.50 2245 ---- 100.40B 89.60A 100.40B 97.00 +5.80 91.20 2250 ---- 99.00B 88.40A 99.00B 95.60 +5.70 89.90 60 2255 ---- 97.60B 87.10A 97.60B 94.30 +5.70 88.60 2260 ---- 96.20B 85.90A 96.20B 92.90 +5.50 87.40 2265 ---- 94.90B 84.70A 94.90B 91.60 +5.50 86.10 2270 ---- 93.50B 83.50A 93.50B 90.30 +5.40 84.90 2275 ---- 92.20B 82.40A 92.20B 89.10 +5.40 83.70 2280 ---- 90.90B 81.20A 90.90B 87.90 +5.30 82.60 2285 ---- 89.70B 80.10A 89.70B 86.60 +5.20 81.40 2290 ---- 88.40B 79.00A 88.40B 85.40 +5.10 80.30 2295 ---- 87.20B 77.90A 87.20B 84.30 +5.10 79.20 2300 ---- 86.00B 76.90A 86.00B 83.10 +5.00 78.10 200 2305 ---- 84.80B 75.80A 84.80B 82.00 +5.00 77.00 2310 ---- 83.70B 74.80A 83.70B 80.90 +5.00 75.90 2315 ---- 82.50B 73.80A 82.50B 79.80 +4.90 74.90 2320 ---- 81.40B 72.80A 81.40B 78.70 +4.90 73.80 2325 ---- 80.30B 71.80A 80.30B 77.60 +4.80 72.80 2330 ---- 79.20B 70.80A 79.20B 76.60 +4.80 71.80 2335 ---- 78.10B 69.90A 78.10B 75.60 +4.80 70.80 2340 ---- 77.10B 69.00A 77.10B 74.50 +4.60 69.90 2345 ---- 76.00B 68.10A 76.00B 73.60 +4.70 68.90 2350 ---- 75.00B 67.20A 75.00B 72.60 +4.60 68.00 80 2360 ---- 73.00B 65.40A 73.00B 70.70 +4.50 66.20 2370 ---- 71.10B 63.70A 71.10B 68.80 +4.40 64.40 2375 ---- 70.10B 62.90A 70.10B 67.90 +4.30 63.60 2380 ---- 69.20B 62.10A 69.20B 67.10 +4.40 62.70 2390 ---- 67.40B 60.50A 67.40B 65.30 +4.20 61.10 2400 ---- 65.70B 58.90A 58.90A 63.70 +4.20 59.50 150 2410 ---- 64.00B 57.40A 64.00B 62.10 +4.20 57.90 2420 ---- 62.30B 56.00A 62.30B 60.50 +4.10 56.40 2425 ---- 61.50B 55.30A 55.30A 59.70 +4.00 55.70 2430 ---- 60.70B 54.60A 54.60A 59.00 +4.00 100 55.00 2440 ---- 59.20B 53.20A 59.20B 57.50 +4.00 53.50 2450 ---- 57.70B 51.90A 51.90A 56.10 +3.90 52.20 37 2475 ---- 54.10B 48.80A 48.80A 52.70 +3.70 49.00 2500 ---- 50.90B 45.90A 45.90A 49.60 +3.60 46.00 22 2525 ---- 47.80B ---- 47.80B 46.60 +3.40 43.20 2550 ---- 45.00B ---- 45.00B 43.90 +3.20 40.70 2575 ---- 42.40B ---- 42.40B 41.40 +3.10 38.30 2600 ---- 40.00B ---- 40.00B 39.10 +3.00 36.10 40 2625 ---- 37.70B ---- 37.70B 36.90 +2.80 34.10 3000 ---- 17.50B ---- 17.50B 17.40 +1.20 16.20 3400 9.40 9.40 9.40 9.40 9.30 +.40 93 8.90 1 130 4000 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 892.20 +14.10 878.10 1275 ---- ---- ---- ---- 867.20 +14.10 853.10 1300 ---- ---- ---- ---- 842.20 +14.10 828.10 1325 ---- ---- ---- ---- 817.20 +14.10 803.10 1350 ---- ---- ---- ---- 792.20 +14.10 778.10 1375 ---- ---- ---- ---- 767.20 +14.10 753.10 1400 ---- ---- ---- ---- 742.20 +14.10 728.10 1425 ---- ---- ---- ---- 717.20 +14.10 703.10 1450 ---- ---- ---- ---- 692.20 +14.10 678.10 1460 ---- ---- ---- ---- 682.20 +14.10 668.10 1470 ---- ---- ---- ---- 672.20 +14.10 658.10 1475 ---- ---- ---- ---- 667.20 +14.10 653.10 1480 ---- ---- ---- ---- 662.20 +14.10 648.10 1490 ---- ---- ---- ---- 652.20 +14.10 638.10 1500 ---- ---- ---- ---- 642.20 +14.10 628.10 1510 ---- ---- ---- ---- 632.20 +14.10 618.10 1520 ---- ---- ---- ---- 622.20 +14.10 608.10 1525 ---- ---- ---- ---- 617.20 +14.10 603.10 1530 ---- ---- ---- ---- 612.20 +14.10 598.10 1540 ---- ---- ---- ---- 602.20 +14.10 588.10 1545 ---- ---- ---- ---- 597.20 +14.00 583.20 1550 ---- ---- ---- ---- 592.20 +14.00 578.20 1555 ---- ---- ---- ---- 587.30 +14.00 573.30 1560 ---- ---- ---- ---- 582.30 +13.90 568.40 1565 ---- ---- ---- ---- 577.40 +13.90 563.50 1570 ---- ---- ---- ---- 572.50 +14.00 558.50 1575 ---- ---- ---- ---- 567.50 +13.80 553.70 1580 ---- ---- ---- ---- 562.60 +13.80 548.80 1585 ---- ---- ---- ---- 557.70 +13.80 543.90 1590 ---- ---- ---- ---- 552.80 +13.70 539.10 1595 ---- ---- ---- ---- 548.00 +13.80 534.20 1600 ---- ---- ---- ---- 543.10 +13.70 529.40 1605 ---- ---- ---- ---- 538.30 +13.70 524.60 1610 ---- ---- ---- ---- 533.40 +13.70 519.70 1615 ---- ---- ---- ---- 528.60 +13.60 515.00 1620 ---- ---- ---- ---- 523.80 +13.60 510.20 1625 ---- ---- ---- ---- 519.00 +13.60 505.40 1630 ---- ---- ---- ---- 514.20 +13.60 500.60 1635 ---- ---- ---- ---- 509.40 +13.50 495.90 1640 ---- ---- ---- ---- 504.60 +13.40 491.20 1645 ---- ---- ---- ---- 499.90 +13.50 486.40 1650 ---- ---- ---- ---- 495.10 +13.40 481.70 1655 ---- ---- ---- ---- 490.40 +13.40 477.00 1660 ---- ---- ---- ---- 485.70 +13.40 472.30 1665 ---- ---- ---- ---- 481.00 +13.30 467.70 1670 ---- ---- ---- ---- 476.30 +13.30 463.00 1675 ---- ---- ---- ---- 471.60 +13.20 458.40 1680 ---- ---- ---- ---- 466.90 +13.20 453.70 1685 ---- ---- ---- ---- 462.30 +13.20 449.10 1690 ---- ---- ---- ---- 457.60 +13.10 444.50 1695 ---- ---- ---- ---- 453.00 +13.10 439.90 1700 ---- ---- ---- ---- 448.40 +13.10 435.30 1705 ---- ---- ---- ---- 443.80 +13.00 430.80 1710 ---- ---- ---- ---- 439.20 +13.00 426.20 1715 ---- ---- ---- ---- 434.70 +13.00 421.70 1720 ---- ---- ---- ---- 430.10 +12.90 417.20 1725 ---- ---- ---- ---- 425.60 +12.90 412.70 1730 ---- ---- ---- ---- 421.00 +12.80 408.20 1735 ---- ---- ---- ---- 416.50 +12.80 403.70 1740 ---- ---- ---- ---- 412.00 +12.70 399.30 1745 ---- ---- ---- ---- 407.60 +12.70 394.90 1750 ---- ---- ---- ---- 403.10 +12.60 390.50 1755 ---- ---- ---- ---- 398.70 +12.60 386.10 1760 ---- ---- ---- ---- 394.30 +12.60 381.70 1765 ---- ---- ---- ---- 389.80 +12.50 377.30 1770 ---- ---- ---- ---- 385.50 +12.50 373.00 1775 ---- ---- ---- ---- 381.10 +12.40 368.70 1780 ---- ---- ---- ---- 376.80 +12.40 364.40 1785 ---- ---- ---- ---- 372.40 +12.30 360.10 1790 ---- ---- ---- ---- 368.10 +12.20 355.90 1795 ---- ---- ---- ---- 363.90 +12.30 351.60 1800 ---- ---- ---- ---- 359.60 +12.20 347.40 1805 ---- ---- ---- ---- 355.40 +12.10 343.30 1810 ---- ---- ---- ---- 351.10 +12.00 339.10 1815 ---- ---- ---- ---- 347.00 +12.00 335.00 1820 ---- ---- ---- ---- 342.80 +11.90 330.90 1825 ---- ---- ---- ---- 338.60 +11.80 326.80 1830 ---- ---- ---- ---- 334.50 +11.80 322.70 1835 ---- ---- ---- ---- 330.40 +11.70 318.70 1840 ---- ---- ---- ---- 326.40 +11.70 314.70 1845 ---- ---- ---- ---- 322.30 +11.60 310.70 1850 ---- ---- ---- ---- 318.30 +11.50 306.80 1855 ---- ---- ---- ---- 314.40 +11.60 302.80 1860 ---- ---- ---- ---- 310.40 +11.50 298.90 1865 ---- ---- ---- ---- 306.50 +11.40 295.10 1870 ---- ---- ---- ---- 302.60 +11.30 291.30 1875 ---- ---- ---- ---- 298.70 +11.20 287.50 1880 ---- ---- ---- ---- 294.90 +11.20 283.70 1885 ---- ---- ---- ---- 291.10 +11.10 280.00 1890 ---- ---- ---- ---- 287.30 +11.10 276.20 1895 ---- ---- ---- ---- 283.60 +11.00 272.60 1900 ---- ---- ---- ---- 279.90 +11.00 268.90 1905 ---- ---- ---- ---- 276.20 +10.90 265.30 1910 ---- ---- ---- ---- 272.50 +10.70 261.80 1915 ---- ---- ---- ---- 268.90 +10.70 258.20 1920 ---- ---- ---- ---- 265.30 +10.60 254.70 1925 ---- ---- ---- ---- 261.80 +10.60 251.20 1930 ---- ---- ---- ---- 258.30 +10.50 247.80 1935 ---- ---- ---- ---- 254.80 +10.40 244.40 1940 ---- ---- ---- ---- 251.40 +10.40 241.00 1945 ---- ---- ---- ---- 248.00 +10.30 237.70 1950 ---- ---- ---- ---- 244.60 +10.20 234.40 1955 ---- ---- ---- ---- 241.30 +10.10 231.20 1960 ---- ---- ---- ---- 238.00 +10.10 227.90 1965 ---- ---- ---- ---- 234.70 +9.90 224.80 1970 ---- ---- ---- ---- 231.50 +9.90 221.60 1975 ---- ---- ---- ---- 228.30 +9.80 218.50 1980 ---- ---- ---- ---- 225.20 +9.70 215.50 1985 ---- ---- ---- ---- 222.10 +9.70 212.40 1990 ---- ---- ---- ---- 219.00 +9.60 209.40 1995 ---- ---- ---- ---- 216.00 +9.50 206.50 2000 ---- ---- ---- ---- 213.00 +9.40 203.60 2005 ---- ---- ---- ---- 210.00 +9.30 200.70 2010 ---- ---- ---- ---- 207.10 +9.20 197.90 2015 ---- ---- ---- ---- 204.20 +9.10 195.10 2020 ---- ---- ---- ---- 201.40 +9.10 192.30 2025 ---- ---- ---- ---- 198.60 +9.00 189.60 2030 ---- ---- ---- ---- 195.80 +8.90 186.90 2035 ---- ---- ---- ---- 193.10 +8.80 184.30 2040 ---- ---- ---- ---- 190.40 +8.70 181.70 2045 ---- ---- ---- ---- 187.80 +8.70 179.10 2050 ---- ---- ---- ---- 185.20 +8.60 176.60 2055 ---- ---- ---- ---- 182.60 +8.50 174.10 2060 ---- ---- ---- ---- 180.10 +8.40 171.70 2065 ---- ---- ---- ---- 177.60 +8.30 169.30 2070 ---- ---- ---- ---- 175.20 +8.30 166.90 2075 ---- ---- ---- ---- 172.70 +8.10 164.60 2080 ---- ---- ---- ---- 170.40 +8.10 162.30 2085 ---- ---- ---- ---- 168.00 +8.00 160.00 2090 ---- ---- ---- ---- 165.70 +7.90 157.80 2095 ---- ---- ---- ---- 163.40 +7.80 155.60 2100 ---- ---- ---- ---- 161.20 +7.80 153.40 2105 ---- ---- ---- ---- 159.00 +7.70 151.30 2110 ---- ---- ---- ---- 156.80 +7.60 149.20 2115 ---- ---- ---- ---- 154.70 +7.60 147.10 2120 ---- ---- ---- ---- 152.60 +7.50 145.10 2125 ---- ---- ---- ---- 150.50 +7.40 143.10 2130 ---- ---- ---- ---- 148.50 +7.30 141.20 2135 ---- ---- ---- ---- 146.50 +7.30 139.20 2140 ---- ---- ---- ---- 144.50 +7.20 137.30 2145 ---- ---- ---- ---- 142.60 +7.10 135.50 2150 ---- ---- ---- ---- 140.60 +7.00 133.60 2155 ---- ---- ---- ---- 138.80 +7.00 131.80 2160 ---- ---- ---- ---- 136.90 +6.90 130.00 2165 ---- ---- ---- ---- 135.10 +6.80 128.30 2170 ---- ---- ---- ---- 133.30 +6.70 126.60 2175 ---- ---- ---- ---- 131.50 +6.60 124.90 2180 ---- ---- ---- ---- 129.80 +6.60 123.20 2185 ---- ---- ---- ---- 128.10 +6.50 121.60 2190 ---- ---- ---- ---- 126.40 +6.50 119.90 2195 ---- ---- ---- ---- 124.70 +6.30 118.40 2200 ---- ---- ---- ---- 123.10 +6.30 116.80 2205 ---- ---- ---- ---- 121.50 +6.20 115.30 2210 ---- ---- ---- ---- 119.90 +6.20 113.70 2215 ---- ---- ---- ---- 118.30 +6.10 112.20 2220 ---- ---- ---- ---- 116.80 +6.00 110.80 2225 ---- ---- ---- ---- 115.30 +6.00 109.30 2230 ---- ---- ---- ---- 113.80 +5.90 107.90 2235 ---- ---- ---- ---- 112.30 +5.80 106.50 2240 ---- ---- ---- ---- 110.90 +5.80 105.10 2245 ---- ---- ---- ---- 109.50 +5.80 103.70 2250 ---- ---- ---- ---- 108.00 +5.60 102.40 2255 ---- ---- ---- ---- 106.70 +5.60 101.10 2260 ---- ---- ---- ---- 105.30 +5.50 99.80 2265 ---- ---- ---- ---- 104.00 +5.50 98.50 2270 ---- ---- ---- ---- 102.60 +5.40 97.20 2275 ---- ---- ---- ---- 101.30 +5.30 96.00 2280 ---- ---- ---- ---- 100.00 +5.30 94.70 2285 ---- ---- ---- ---- 98.80 +5.30 93.50 2290 ---- ---- ---- ---- 97.50 +5.20 92.30 2295 ---- ---- ---- ---- 96.30 +5.10 91.20 2300 ---- ---- ---- ---- 95.10 +5.10 90.00 2305 ---- ---- ---- ---- 93.90 +5.00 88.90 2310 ---- ---- ---- ---- 92.70 +4.90 87.80 2315 ---- ---- ---- ---- 91.60 +5.00 86.60 2320 ---- ---- ---- ---- 90.40 +4.80 85.60 2325 ---- ---- ---- ---- 89.30 +4.80 84.50 2330 ---- ---- ---- ---- 88.20 +4.80 83.40 2335 ---- ---- ---- ---- 87.10 +4.70 82.40 2340 ---- ---- ---- ---- 86.00 +4.60 81.40 2345 ---- ---- ---- ---- 85.00 +4.60 80.40 2350 ---- ---- ---- ---- 83.90 +4.50 79.40 2355 ---- ---- ---- ---- 82.90 +4.50 78.40 2360 ---- ---- ---- ---- 81.90 +4.50 77.40 2370 ---- ---- ---- ---- 79.90 +4.30 75.60 2375 ---- ---- ---- ---- 78.90 +4.30 74.60 2380 ---- ---- ---- ---- 78.00 +4.30 73.70 2390 ---- ---- ---- ---- 76.10 +4.10 72.00 2400 ---- ---- ---- ---- 74.30 +4.10 70.20 2410 ---- ---- ---- ---- 72.60 +4.00 68.60 2420 ---- ---- ---- ---- 70.90 +3.90 67.00 2425 ---- ---- ---- ---- 70.00 +3.80 66.20 2430 ---- ---- ---- ---- 69.20 +3.80 65.40 2440 ---- ---- ---- ---- 67.60 +3.70 63.90 2450 ---- ---- ---- ---- 66.00 +3.60 62.40 2460 ---- ---- ---- ---- 64.50 +3.50 61.00 2475 ---- ---- ---- ---- 62.30 +3.40 58.90 2500 ---- ---- ---- ---- 58.90 +3.30 55.60 2525 ---- ---- ---- ---- 55.70 +3.10 52.60 2550 ---- ---- ---- ---- 52.80 +3.00 49.80 2575 ---- ---- ---- ---- 50.00 +2.80 47.20 2600 ---- ---- ---- ---- 47.50 +2.70 44.80 2625 ---- ---- ---- ---- 45.10 +2.50 42.60 2650 ---- ---- ---- ---- 42.90 +2.40 40.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1142.20 +14.10 1128.10 1025 ---- ---- ---- ---- 1117.20 +14.10 1103.10 1050 ---- ---- ---- ---- 1092.20 +14.10 1078.10 1075 ---- ---- ---- ---- 1067.20 +14.10 1053.10 1090 ---- ---- ---- ---- 1052.20 +14.10 1038.10 1100 ---- ---- ---- ---- 1042.20 +14.10 1028.10 1110 ---- ---- ---- ---- 1032.20 +14.10 1018.10 1120 ---- ---- ---- ---- 1022.20 +14.10 1008.10 1125 ---- ---- ---- ---- 1017.20 +14.10 1003.10 1130 ---- ---- ---- ---- 1012.20 +14.10 998.10 1140 ---- ---- ---- ---- 1002.20 +14.10 988.10 1150 ---- ---- ---- ---- 992.20 +14.10 978.10 1160 ---- ---- ---- ---- 982.20 +14.10 968.10 1170 ---- ---- ---- ---- 972.20 +14.10 958.10 1175 ---- ---- ---- ---- 967.20 +14.10 953.10 1180 ---- ---- ---- ---- 962.20 +14.10 948.10 1190 ---- ---- ---- ---- 952.20 +14.10 938.10 1195 ---- ---- ---- ---- 947.20 +14.10 933.10 1200 ---- ---- ---- ---- 942.20 +14.10 928.10 1205 ---- ---- ---- ---- 937.20 +14.10 923.10 1210 ---- ---- ---- ---- 932.20 +14.10 918.10 1215 ---- ---- ---- ---- 927.20 +14.10 913.10 1220 ---- ---- ---- ---- 922.20 +14.10 908.10 1225 ---- ---- ---- ---- 917.20 +14.10 903.10 1230 ---- ---- ---- ---- 912.20 +14.10 898.10 1235 ---- ---- ---- ---- 907.20 +14.10 893.10 1240 ---- ---- ---- ---- 902.20 +14.10 888.10 1245 ---- ---- ---- ---- 897.20 +14.10 883.10 1250 ---- ---- ---- ---- 892.20 +14.10 878.10 1255 ---- ---- ---- ---- 887.20 +14.10 873.10 1260 ---- ---- ---- ---- 882.20 +14.10 868.10 1265 ---- ---- ---- ---- 877.20 +14.10 863.10 1270 ---- ---- ---- ---- 872.20 +14.10 858.10 1275 ---- ---- ---- ---- 867.20 +14.10 853.10 1280 ---- ---- ---- ---- 862.20 +14.10 848.10 1285 ---- ---- ---- ---- 857.20 +14.10 843.10 1290 ---- ---- ---- ---- 852.20 +14.10 838.10 1295 ---- ---- ---- ---- 847.20 +14.10 833.10 1300 ---- ---- ---- ---- 842.20 +14.10 828.10 1305 ---- ---- ---- ---- 837.20 +14.10 823.10 1310 ---- ---- ---- ---- 832.20 +14.10 818.10 1315 ---- ---- ---- ---- 827.20 +14.10 813.10 1320 ---- ---- ---- ---- 822.20 +14.10 808.10 1325 ---- ---- ---- ---- 817.20 +14.10 803.10 1330 ---- ---- ---- ---- 812.20 +14.10 798.10 1335 ---- ---- ---- ---- 807.20 +14.10 793.10 1340 ---- ---- ---- ---- 802.20 +14.10 788.10 1345 ---- ---- ---- ---- 797.20 +14.10 783.10 1350 ---- ---- ---- ---- 792.20 +14.10 778.10 1355 ---- ---- ---- ---- 787.20 +14.10 773.10 1360 ---- ---- ---- ---- 782.20 +14.10 768.10 1365 ---- ---- ---- ---- 777.20 +14.10 763.10 1370 ---- ---- ---- ---- 772.20 +14.10 758.10 1375 ---- ---- ---- ---- 767.20 +14.10 753.10 1380 ---- ---- ---- ---- 762.20 +14.10 748.10 1385 ---- ---- ---- ---- 757.20 +14.10 743.10 1390 ---- ---- ---- ---- 752.20 +14.10 738.10 1395 ---- ---- ---- ---- 747.20 +14.10 733.10 1400 ---- ---- ---- ---- 742.20 +14.10 728.10 1405 ---- ---- ---- ---- 737.20 +14.10 723.10 1410 ---- ---- ---- ---- 732.20 +14.10 718.10 1415 ---- ---- ---- ---- 727.20 +14.10 713.10 1420 ---- ---- ---- ---- 722.20 +14.10 708.10 1425 ---- ---- ---- ---- 717.20 +14.10 703.10 1430 ---- ---- ---- ---- 712.20 +14.10 698.10 1435 ---- ---- ---- ---- 707.20 +14.10 693.10 1440 ---- ---- ---- ---- 702.20 +14.10 688.10 1445 ---- ---- ---- ---- 697.20 +14.10 683.10 1450 ---- ---- ---- ---- 692.20 +14.10 678.10 1455 ---- ---- ---- ---- 687.20 +14.10 673.10 1460 ---- ---- ---- ---- 682.20 +14.10 668.10 1465 ---- ---- ---- ---- 677.20 +14.10 663.10 1470 ---- ---- ---- ---- 672.20 +14.10 658.10 1475 ---- ---- ---- ---- 667.20 +14.10 653.10 1480 ---- ---- ---- ---- 662.20 +14.10 648.10 1485 ---- ---- ---- ---- 657.20 +14.10 643.10 1490 ---- ---- ---- ---- 652.20 +14.10 638.10 1495 ---- ---- ---- ---- 647.20 +14.10 633.10 1500 ---- ---- ---- ---- 642.20 +14.10 628.10 1505 ---- ---- ---- ---- 637.20 +14.10 623.10 1510 ---- ---- ---- ---- 632.20 +14.10 618.10 1515 ---- ---- ---- ---- 627.20 +14.10 613.10 1520 ---- ---- ---- ---- 622.20 +14.10 608.10 1525 ---- ---- ---- ---- 617.20 +14.10 603.10 1530 ---- ---- ---- ---- 612.20 +14.10 598.10 1535 ---- ---- ---- ---- 607.20 +14.00 593.20 1540 ---- ---- ---- ---- 602.20 +14.00 588.20 1545 ---- ---- ---- ---- 597.30 +14.00 583.30 1550 ---- ---- ---- ---- 592.30 +14.00 578.30 1555 ---- ---- ---- ---- 587.40 +14.00 573.40 1560 ---- ---- ---- ---- 582.40 +13.90 568.50 1565 ---- ---- ---- ---- 577.50 +13.90 563.60 1570 ---- ---- ---- ---- 572.60 +13.80 558.80 1575 ---- ---- ---- ---- 567.70 +13.80 553.90 1580 ---- ---- ---- ---- 562.80 +13.80 549.00 1585 ---- ---- ---- ---- 558.00 +13.80 544.20 1590 ---- ---- ---- ---- 553.10 +13.70 539.40 1595 ---- ---- ---- ---- 548.30 +13.70 534.60 1600 ---- ---- ---- ---- 543.50 +13.70 529.80 1605 ---- ---- ---- ---- 538.60 +13.60 525.00 1610 ---- ---- ---- ---- 533.80 +13.60 520.20 1615 ---- ---- ---- ---- 529.10 +13.60 515.50 1620 ---- ---- ---- ---- 524.30 +13.60 510.70 1625 ---- ---- ---- ---- 519.50 +13.50 506.00 1630 ---- ---- ---- ---- 514.80 +13.50 501.30 1635 ---- ---- ---- ---- 510.00 +13.40 496.60 1640 ---- ---- ---- ---- 505.30 +13.40 491.90 1645 ---- ---- ---- ---- 500.60 +13.40 487.20 1650 ---- ---- ---- ---- 495.90 +13.40 482.50 1655 ---- ---- ---- ---- 491.20 +13.40 477.80 1660 ---- ---- ---- ---- 486.50 +13.30 473.20 1665 ---- ---- ---- ---- 481.80 +13.20 468.60 1670 ---- ---- ---- ---- 477.20 +13.30 463.90 1675 ---- ---- ---- ---- 472.50 +13.20 459.30 1680 ---- ---- ---- ---- 467.90 +13.10 454.80 1685 ---- ---- ---- ---- 463.30 +13.10 450.20 1690 ---- ---- ---- ---- 458.70 +13.10 445.60 1695 ---- ---- ---- ---- 454.10 +13.00 441.10 1700 ---- ---- ---- ---- 449.50 +13.00 436.50 1705 ---- ---- ---- ---- 445.00 +13.00 432.00 1710 ---- ---- ---- ---- 440.40 +12.90 427.50 1715 ---- ---- ---- ---- 435.90 +12.90 423.00 1720 ---- ---- ---- ---- 431.40 +12.90 418.50 1725 ---- ---- ---- ---- 426.90 +12.80 414.10 1730 ---- ---- ---- ---- 422.40 +12.80 409.60 1735 ---- ---- ---- ---- 417.90 +12.70 405.20 1740 ---- ---- ---- ---- 413.50 +12.70 400.80 1745 ---- ---- ---- ---- 409.00 +12.60 396.40 1750 ---- ---- ---- ---- 404.60 +12.60 392.00 1755 ---- ---- ---- ---- 400.20 +12.50 387.70 1760 ---- ---- ---- ---- 395.80 +12.40 383.40 1765 ---- ---- ---- ---- 391.50 +12.40 379.10 1770 ---- ---- ---- ---- 387.10 +12.30 374.80 1775 ---- ---- ---- ---- 382.80 +12.30 370.50 1780 ---- ---- ---- ---- 378.50 +12.20 366.30 1785 ---- ---- ---- ---- 374.30 +12.30 362.00 1790 ---- ---- ---- ---- 370.00 +12.20 357.80 1795 ---- ---- ---- ---- 365.80 +12.10 353.70 1800 ---- ---- ---- ---- 361.60 +12.10 349.50 1805 ---- ---- ---- ---- 357.40 +12.00 345.40 1810 ---- ---- ---- ---- 353.30 +12.00 341.30 1815 ---- ---- ---- ---- 349.20 +12.00 337.20 1820 ---- ---- ---- ---- 345.10 +11.90 333.20 1825 ---- ---- ---- ---- 341.00 +11.80 329.20 1830 ---- ---- ---- ---- 337.00 +11.80 325.20 1835 ---- ---- ---- ---- 333.00 +11.70 321.30 1840 ---- ---- ---- ---- 329.00 +11.60 317.40 1845 ---- ---- ---- ---- 325.00 +11.50 313.50 1850 ---- ---- ---- ---- 321.10 +11.50 309.60 400 1855 ---- ---- ---- ---- 317.20 +11.40 305.80 1860 ---- ---- ---- ---- 313.40 +11.40 302.00 1865 ---- ---- ---- ---- 309.60 +11.30 298.30 1870 ---- ---- ---- ---- 305.80 +11.20 294.60 1875 ---- ---- ---- ---- 302.00 +11.10 290.90 1880 ---- ---- ---- ---- 298.30 +11.10 287.20 75 1885 ---- ---- ---- ---- 294.60 +11.00 283.60 1890 ---- ---- ---- ---- 291.00 +11.00 280.00 1895 ---- ---- ---- ---- 287.30 +10.80 276.50 1900 ---- ---- ---- ---- 283.80 +10.90 272.90 1905 ---- ---- ---- ---- 280.20 +10.70 269.50 1910 ---- ---- ---- ---- 276.70 +10.70 266.00 1915 ---- ---- ---- ---- 273.20 +10.60 262.60 1920 ---- ---- ---- ---- 269.70 +10.50 259.20 1925 ---- ---- ---- ---- 266.30 +10.40 255.90 1930 ---- ---- ---- ---- 262.90 +10.30 252.60 1935 ---- ---- ---- ---- 259.60 +10.30 249.30 1940 ---- ---- ---- ---- 256.30 +10.30 246.00 1945 ---- ---- ---- ---- 253.00 +10.20 242.80 1950 ---- ---- ---- ---- 249.70 +10.10 239.60 1955 ---- ---- ---- ---- 246.50 +10.00 236.50 1960 ---- ---- ---- ---- 243.30 +9.90 233.40 1965 ---- ---- ---- ---- 240.20 +9.90 230.30 1970 ---- ---- ---- ---- 237.10 +9.80 227.30 100 1975 ---- ---- ---- ---- 234.00 +9.70 224.30 1980 ---- ---- ---- ---- 230.90 +9.60 221.30 1985 ---- ---- ---- ---- 227.90 +9.50 218.40 1990 ---- ---- ---- ---- 224.90 +9.40 215.50 1995 ---- ---- ---- ---- 222.00 +9.40 212.60 2000 ---- ---- ---- ---- 219.10 +9.40 209.70 130 2005 ---- ---- ---- ---- 216.20 +9.30 206.90 2010 ---- ---- ---- ---- 213.30 +9.20 204.10 220 2015 ---- ---- ---- ---- 210.50 +9.10 201.40 2020 ---- ---- ---- ---- 207.70 +9.00 198.70 2025 ---- ---- ---- ---- 204.90 +8.90 196.00 2030 ---- ---- ---- ---- 202.20 +8.90 193.30 2035 ---- ---- ---- ---- 199.50 +8.80 190.70 2040 ---- ---- ---- ---- 196.80 +8.70 188.10 50 2045 ---- ---- ---- ---- 194.20 +8.70 185.50 2050 ---- ---- ---- ---- 191.50 +8.50 183.00 10 2055 ---- ---- ---- ---- 189.00 +8.50 180.50 2060 ---- ---- ---- ---- 186.40 +8.40 178.00 2065 ---- ---- ---- ---- 183.90 +8.40 175.50 2070 ---- ---- ---- ---- 181.30 +8.20 173.10 2075 ---- ---- ---- ---- 178.90 +8.20 170.70 2080 ---- ---- ---- ---- 176.40 +8.10 168.30 2085 ---- ---- ---- ---- 174.00 +8.00 166.00 2090 ---- ---- ---- ---- 171.60 +7.90 163.70 2095 ---- ---- ---- ---- 169.30 +7.90 161.40 2100 ---- ---- ---- ---- 166.90 +7.80 159.10 10 2105 ---- ---- ---- ---- 164.60 +7.70 156.90 2110 ---- ---- ---- ---- 162.40 +7.70 154.70 2115 ---- ---- ---- ---- 160.20 +7.60 152.60 2120 ---- ---- ---- ---- 158.00 +7.50 150.50 2125 ---- ---- ---- ---- 155.80 +7.40 148.40 2130 ---- ---- ---- ---- 153.70 +7.40 146.30 2135 ---- ---- ---- ---- 151.50 +7.20 144.30 2140 ---- ---- ---- ---- 149.50 +7.20 142.30 50 2145 ---- ---- ---- ---- 147.40 +7.10 140.30 2150 ---- ---- ---- ---- 145.40 +7.00 138.40 5 2155 ---- ---- ---- ---- 143.40 +7.00 136.40 2160 ---- ---- ---- ---- 141.50 +6.90 134.60 2165 ---- ---- ---- ---- 139.50 +6.80 132.70 2170 ---- ---- ---- ---- 137.60 +6.70 130.90 2175 ---- ---- ---- ---- 135.80 +6.70 129.10 2180 ---- ---- ---- ---- 133.90 +6.60 127.30 2185 ---- ---- ---- ---- 132.10 +6.50 125.60 2190 ---- ---- ---- ---- 130.30 +6.40 123.90 2195 ---- ---- ---- ---- 128.60 +6.40 122.20 2200 ---- ---- ---- ---- 126.80 +6.30 120.50 550 2205 ---- ---- ---- ---- 125.10 +6.20 118.90 2210 ---- ---- ---- ---- 123.50 +6.20 117.30 2215 ---- ---- ---- ---- 121.80 +6.10 115.70 2220 ---- ---- ---- ---- 120.20 +6.10 114.10 2225 ---- ---- ---- ---- 118.60 +6.00 112.60 2230 ---- ---- ---- ---- 117.00 +5.90 111.10 2235 ---- ---- ---- ---- 115.50 +5.90 109.60 2240 ---- ---- ---- ---- 113.90 +5.80 108.10 2245 ---- ---- ---- ---- 112.40 +5.70 106.70 2250 ---- ---- ---- ---- 110.90 +5.60 105.30 1005 2255 ---- ---- ---- ---- 109.50 +5.60 103.90 2260 ---- ---- ---- ---- 108.10 +5.60 102.50 2265 ---- ---- ---- ---- 106.70 +5.50 101.20 2270 ---- ---- ---- ---- 105.30 +5.50 99.80 2275 ---- ---- ---- ---- 103.90 +5.40 98.50 2280 ---- ---- ---- ---- 102.60 +5.40 97.20 2285 ---- ---- ---- ---- 101.20 +5.20 96.00 2290 ---- ---- ---- ---- 99.90 +5.20 94.70 2295 ---- ---- ---- ---- 98.70 +5.20 93.50 2300 ---- ---- ---- ---- 97.40 +5.10 92.30 510 2305 ---- ---- ---- ---- 96.20 +5.10 91.10 2310 ---- ---- ---- ---- 94.90 +4.90 90.00 2315 ---- ---- ---- ---- 93.70 +4.90 88.80 2320 ---- ---- ---- ---- 92.60 +4.90 87.70 2325 ---- ---- ---- ---- 91.40 +4.80 86.60 2330 ---- ---- ---- ---- 90.30 +4.80 85.50 2335 ---- ---- ---- ---- 89.10 +4.70 84.40 2340 ---- ---- ---- ---- 88.00 +4.60 83.40 2345 ---- ---- ---- ---- 86.90 +4.60 82.30 2350 ---- ---- ---- ---- 85.90 +4.60 81.30 2355 ---- ---- ---- ---- 84.80 +4.50 80.30 2360 ---- ---- ---- ---- 83.80 +4.50 79.30 2370 ---- ---- ---- ---- 81.70 +4.30 77.40 2375 ---- ---- ---- ---- 80.80 +4.40 76.40 2380 ---- ---- ---- ---- 79.80 +4.30 75.50 2390 ---- ---- ---- ---- 77.90 +4.20 73.70 2400 ---- ---- ---- ---- 76.00 +4.10 71.90 22 2410 ---- ---- ---- ---- 74.20 +4.00 70.20 2420 ---- ---- ---- ---- 72.50 +3.90 68.60 2425 ---- ---- ---- ---- 71.70 +3.90 67.80 2430 ---- ---- ---- ---- 70.80 +3.80 67.00 2440 ---- ---- ---- ---- 69.20 +3.80 65.40 2450 ---- ---- ---- ---- 67.60 +3.70 63.90 2460 ---- ---- ---- ---- 66.10 +3.60 62.50 2475 ---- ---- ---- ---- 63.80 +3.50 60.30 2500 ---- ---- ---- ---- 60.30 +3.30 57.00 262 2525 ---- ---- ---- ---- 57.10 +3.20 53.90 2550 ---- ---- ---- ---- 54.00 +3.00 51.00 2575 ---- ---- ---- ---- 51.20 +2.90 48.30 2600 ---- ---- ---- ---- 48.60 +2.80 45.80 2625 ---- ---- ---- ---- 46.10 +2.70 43.40 2650 ---- ---- ---- ---- 43.80 +2.60 41.20 2800 ---- ---- ---- ---- 32.80 +2.10 30.70 50 2950 ---- ---- ---- ---- 25.50 +1.80 23.70 3000 ---- ---- ---- ---- 23.60 +1.60 22.00 2000 3500 ---- ---- ---- ---- 14.30 +.90 13.40 4000 ---- ---- ---- ---- 12.00 +.50 11.50 900 ---- ---- ---- ---- 1242.20 +14.10 1228.10 925 ---- ---- ---- ---- 1217.20 +14.10 1203.10 950 ---- ---- ---- ---- 1192.20 +14.10 1178.10 975 ---- ---- ---- ---- 1167.20 +14.10 1153.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 881.30 +14.00 867.30 1300 ---- ---- ---- ---- 856.30 +14.00 842.30 1325 ---- ---- ---- ---- 831.30 +14.00 817.30 1350 ---- ---- ---- ---- 806.30 +14.00 792.30 1375 ---- ---- ---- ---- 781.30 +14.00 767.30 1400 ---- ---- ---- ---- 756.30 +14.00 742.30 1425 ---- ---- ---- ---- 731.30 +14.00 717.30 1450 ---- ---- ---- ---- 706.30 +14.00 692.30 1470 ---- ---- ---- ---- 686.30 +14.00 672.30 1475 ---- ---- ---- ---- 681.30 +14.00 667.30 1480 ---- ---- ---- ---- 676.30 +14.00 662.30 1490 ---- ---- ---- ---- 666.30 +14.00 652.30 1500 ---- ---- ---- ---- 656.30 +14.00 642.30 1510 ---- ---- ---- ---- 646.30 +14.00 632.30 1520 ---- ---- ---- ---- 636.30 +14.00 622.30 1525 ---- ---- ---- ---- 631.30 +13.90 617.40 1530 ---- ---- ---- ---- 626.30 +13.90 612.40 1540 ---- ---- ---- ---- 616.40 +13.80 602.60 1550 ---- ---- ---- ---- 606.60 +13.80 592.80 1560 ---- ---- ---- ---- 596.80 +13.80 583.00 1565 ---- ---- ---- ---- 591.90 +13.70 578.20 1570 ---- ---- ---- ---- 587.10 +13.70 573.40 1575 ---- ---- ---- ---- 582.20 +13.70 568.50 1580 ---- ---- ---- ---- 577.40 +13.70 563.70 1585 ---- ---- ---- ---- 572.50 +13.60 558.90 1590 ---- ---- ---- ---- 567.70 +13.60 554.10 1595 ---- ---- ---- ---- 562.90 +13.50 549.40 1600 ---- ---- ---- ---- 558.10 +13.50 544.60 1605 ---- ---- ---- ---- 553.30 +13.50 539.80 1610 ---- ---- ---- ---- 548.60 +13.50 535.10 1615 ---- ---- ---- ---- 543.80 +13.40 530.40 1620 ---- ---- ---- ---- 539.10 +13.40 525.70 1625 ---- ---- ---- ---- 534.30 +13.30 521.00 1630 ---- ---- ---- ---- 529.60 +13.30 516.30 1635 ---- ---- ---- ---- 524.90 +13.30 511.60 1640 ---- ---- ---- ---- 520.20 +13.30 506.90 1645 ---- ---- ---- ---- 515.50 +13.20 502.30 1650 ---- ---- ---- ---- 510.90 +13.20 497.70 1655 ---- ---- ---- ---- 506.20 +13.20 493.00 1660 ---- ---- ---- ---- 501.60 +13.20 488.40 1665 ---- ---- ---- ---- 496.90 +13.10 483.80 1670 ---- ---- ---- ---- 492.30 +13.10 479.20 1675 ---- ---- ---- ---- 487.70 +13.10 474.60 1680 ---- ---- ---- ---- 483.10 +13.00 470.10 1685 ---- ---- ---- ---- 478.50 +13.00 465.50 1690 ---- ---- ---- ---- 473.90 +12.90 461.00 1695 ---- ---- ---- ---- 469.30 +12.90 456.40 1700 ---- ---- ---- ---- 464.80 +12.90 451.90 1705 ---- ---- ---- ---- 460.30 +12.90 447.40 1710 ---- ---- ---- ---- 455.70 +12.80 442.90 1715 ---- ---- ---- ---- 451.20 +12.70 438.50 1720 ---- ---- ---- ---- 446.70 +12.70 434.00 1725 ---- ---- ---- ---- 442.20 +12.60 429.60 1730 ---- ---- ---- ---- 437.80 +12.70 425.10 1735 ---- ---- ---- ---- 433.30 +12.60 420.70 1740 ---- ---- ---- ---- 428.90 +12.60 416.30 1745 ---- ---- ---- ---- 424.40 +12.50 411.90 1750 ---- ---- ---- ---- 420.00 +12.40 407.60 1755 ---- ---- ---- ---- 415.60 +12.40 403.20 1760 ---- ---- ---- ---- 411.30 +12.40 398.90 1765 ---- ---- ---- ---- 406.90 +12.30 394.60 1770 ---- ---- ---- ---- 402.60 +12.30 390.30 1775 ---- ---- ---- ---- 398.20 +12.20 386.00 1780 ---- ---- ---- ---- 393.90 +12.20 381.70 1785 ---- ---- ---- ---- 389.60 +12.10 377.50 1790 ---- ---- ---- ---- 385.40 +12.10 373.30 1795 ---- ---- ---- ---- 381.10 +12.00 369.10 1800 ---- ---- ---- ---- 376.90 +12.00 364.90 1805 ---- ---- ---- ---- 372.70 +12.00 360.70 1810 ---- ---- ---- ---- 368.50 +11.90 356.60 1815 ---- ---- ---- ---- 364.30 +11.80 352.50 1820 ---- ---- ---- ---- 360.20 +11.80 348.40 1825 ---- ---- ---- ---- 356.10 +11.80 344.30 1830 ---- ---- ---- ---- 352.00 +11.70 340.30 1835 ---- ---- ---- ---- 347.90 +11.60 336.30 1840 ---- ---- ---- ---- 343.90 +11.60 332.30 1845 ---- ---- ---- ---- 339.90 +11.60 328.30 1850 ---- ---- ---- ---- 335.90 +11.50 324.40 1855 ---- ---- ---- ---- 331.90 +11.40 320.50 1860 ---- ---- ---- ---- 328.00 +11.40 316.60 1865 ---- ---- ---- ---- 324.10 +11.30 312.80 1870 ---- ---- ---- ---- 320.20 +11.20 309.00 1875 ---- ---- ---- ---- 316.30 +11.10 305.20 1880 ---- ---- ---- ---- 312.50 +11.10 301.40 1885 ---- ---- ---- ---- 308.70 +11.00 297.70 1890 ---- ---- ---- ---- 304.90 +10.90 294.00 1895 ---- ---- ---- ---- 301.20 +10.90 290.30 1900 ---- ---- ---- ---- 297.50 +10.80 286.70 1905 ---- ---- ---- ---- 293.80 +10.70 283.10 1910 ---- ---- ---- ---- 290.20 +10.70 279.50 1915 ---- ---- ---- ---- 286.60 +10.70 275.90 1920 ---- ---- ---- ---- 283.00 +10.60 272.40 1925 ---- ---- ---- ---- 279.50 +10.50 269.00 1930 ---- ---- ---- ---- 276.00 +10.50 265.50 1935 ---- ---- ---- ---- 272.50 +10.40 262.10 1940 ---- ---- ---- ---- 269.10 +10.30 258.80 1945 ---- ---- ---- ---- 265.70 +10.30 255.40 1950 ---- ---- ---- ---- 262.30 +10.20 252.10 1955 ---- ---- ---- ---- 259.00 +10.10 248.90 1960 ---- ---- ---- ---- 255.70 +10.00 245.70 1965 ---- ---- ---- ---- 252.40 +9.90 242.50 1970 ---- ---- ---- ---- 249.20 +9.90 239.30 1975 ---- ---- ---- ---- 246.00 +9.80 236.20 1980 ---- ---- ---- ---- 242.90 +9.70 233.20 1985 ---- ---- ---- ---- 239.80 +9.70 230.10 1990 ---- ---- ---- ---- 236.70 +9.60 227.10 1995 ---- ---- ---- ---- 233.70 +9.50 224.20 2000 ---- ---- ---- ---- 230.70 +9.40 221.30 2005 ---- ---- ---- ---- 227.80 +9.40 218.40 2010 ---- ---- ---- ---- 224.80 +9.20 215.60 2015 ---- ---- ---- ---- 222.00 +9.20 212.80 2020 ---- ---- ---- ---- 219.10 +9.10 210.00 2025 ---- ---- ---- ---- 216.40 +9.10 207.30 2030 ---- ---- ---- ---- 213.60 +9.00 204.60 2035 ---- ---- ---- ---- 210.90 +8.90 202.00 2040 ---- ---- ---- ---- 208.20 +8.80 199.40 2045 ---- ---- ---- ---- 205.60 +8.80 196.80 2050 ---- ---- ---- ---- 203.00 +8.70 194.30 2055 ---- ---- ---- ---- 200.50 +8.70 191.80 2060 ---- ---- ---- ---- 197.90 +8.50 189.40 2065 ---- ---- ---- ---- 195.50 +8.50 187.00 2070 ---- ---- ---- ---- 193.00 +8.40 184.60 2075 ---- ---- ---- ---- 190.60 +8.30 182.30 2080 ---- ---- ---- ---- 188.30 +8.30 180.00 2085 ---- ---- ---- ---- 185.90 +8.10 177.80 2090 ---- ---- ---- ---- 183.60 +8.10 175.50 2095 ---- ---- ---- ---- 181.40 +8.10 173.30 2100 ---- ---- ---- ---- 179.20 +8.00 171.20 2105 ---- ---- ---- ---- 177.00 +7.90 169.10 2110 ---- ---- ---- ---- 174.80 +7.80 167.00 2115 ---- ---- ---- ---- 172.70 +7.70 165.00 2120 ---- ---- ---- ---- 170.60 +7.70 162.90 2125 ---- ---- ---- ---- 168.50 +7.60 160.90 2130 ---- ---- ---- ---- 166.50 +7.50 159.00 2135 ---- ---- ---- ---- 164.50 +7.40 157.10 2140 ---- ---- ---- ---- 162.60 +7.40 155.20 2145 ---- ---- ---- ---- 160.60 +7.30 153.30 2150 ---- ---- ---- ---- 158.70 +7.20 151.50 2155 ---- ---- ---- ---- 156.80 +7.10 149.70 2160 ---- ---- ---- ---- 155.00 +7.10 147.90 2165 ---- ---- ---- ---- 153.20 +7.10 146.10 2170 ---- ---- ---- ---- 151.40 +7.00 144.40 2175 ---- ---- ---- ---- 149.60 +6.90 142.70 2180 ---- ---- ---- ---- 147.90 +6.90 141.00 2185 ---- ---- ---- ---- 146.20 +6.80 139.40 2190 ---- ---- ---- ---- 144.50 +6.80 137.70 2195 ---- ---- ---- ---- 142.80 +6.70 136.10 2200 ---- ---- ---- ---- 141.10 +6.50 134.60 2205 ---- ---- ---- ---- 139.50 +6.50 133.00 2210 ---- ---- ---- ---- 137.90 +6.40 131.50 2215 ---- ---- ---- ---- 136.30 +6.40 129.90 2220 ---- ---- ---- ---- 134.80 +6.40 128.40 2225 ---- ---- ---- ---- 133.20 +6.20 127.00 2230 ---- ---- ---- ---- 131.70 +6.20 125.50 2235 ---- ---- ---- ---- 130.20 +6.10 124.10 2240 ---- ---- ---- ---- 128.70 +6.10 122.60 2245 ---- ---- ---- ---- 127.30 +6.10 121.20 2250 ---- ---- ---- ---- 125.80 +6.00 119.80 2255 ---- ---- ---- ---- 124.40 +5.90 118.50 2260 ---- ---- ---- ---- 123.00 +5.90 117.10 2265 ---- ---- ---- ---- 121.60 +5.80 115.80 2270 ---- ---- ---- ---- 120.20 +5.80 114.40 2275 ---- ---- ---- ---- 118.80 +5.70 113.10 2280 ---- ---- ---- ---- 117.50 +5.70 111.80 2285 ---- ---- ---- ---- 116.10 +5.60 110.50 2290 ---- ---- ---- ---- 114.80 +5.50 109.30 2295 ---- ---- ---- ---- 113.50 +5.50 108.00 2300 ---- ---- ---- ---- 112.20 +5.40 106.80 2305 ---- ---- ---- ---- 110.90 +5.30 105.60 2310 ---- ---- ---- ---- 109.70 +5.30 104.40 2315 ---- ---- ---- ---- 108.50 +5.30 103.20 2320 ---- ---- ---- ---- 107.20 +5.20 102.00 2325 ---- ---- ---- ---- 106.00 +5.10 100.90 2330 ---- ---- ---- ---- 104.80 +5.10 99.70 2335 ---- ---- ---- ---- 103.60 +5.00 98.60 2340 ---- ---- ---- ---- 102.50 +5.00 97.50 2345 ---- ---- ---- ---- 101.30 +4.90 96.40 2350 ---- ---- ---- ---- 100.20 +4.90 95.30 2355 ---- ---- ---- ---- 99.10 +4.90 94.20 2360 ---- ---- ---- ---- 98.00 +4.90 93.10 2365 ---- ---- ---- ---- 96.90 +4.80 92.10 2370 ---- ---- ---- ---- 95.80 +4.70 91.10 2375 ---- ---- ---- ---- 94.70 +4.60 90.10 2380 ---- ---- ---- ---- 93.70 +4.60 89.10 2390 ---- ---- ---- ---- 91.60 +4.50 87.10 2400 ---- ---- ---- ---- 89.60 +4.40 85.20 2410 ---- ---- ---- ---- 87.70 +4.40 83.30 2420 ---- ---- ---- ---- 85.80 +4.30 81.50 2425 ---- ---- ---- ---- 84.90 +4.30 80.60 2430 ---- ---- ---- ---- 83.90 +4.20 79.70 2440 ---- ---- ---- ---- 82.10 +4.10 78.00 2450 ---- ---- ---- ---- 80.40 +4.00 76.40 2460 ---- ---- ---- ---- 78.70 +4.00 74.70 2470 ---- ---- ---- ---- 77.00 +3.80 73.20 2475 ---- ---- ---- ---- 76.20 +3.80 72.40 2500 ---- ---- ---- ---- 72.30 +3.60 68.70 2525 ---- ---- ---- ---- 68.70 +3.50 65.20 2550 ---- ---- ---- ---- 65.30 +3.30 62.00 2575 ---- ---- ---- ---- 62.10 +3.20 58.90 2600 ---- ---- ---- ---- 59.10 +3.00 56.10 2625 ---- ---- ---- ---- 56.40 +2.90 53.50 2650 ---- ---- ---- ---- 53.80 +2.80 51.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 756.30 +14.00 742.30 1425 ---- ---- ---- ---- 731.30 +14.00 717.30 1450 ---- ---- ---- ---- 706.30 +14.00 692.30 1475 ---- ---- ---- ---- 681.30 +14.00 667.30 1500 ---- ---- ---- ---- 656.30 +14.00 642.30 1525 ---- ---- ---- ---- 631.50 +13.90 617.60 1550 ---- ---- ---- ---- 607.00 +13.70 593.30 1575 ---- ---- ---- ---- 582.80 +13.60 569.20 1580 ---- ---- ---- ---- 578.00 +13.50 564.50 1590 ---- ---- ---- ---- 568.50 +13.50 555.00 1600 ---- ---- ---- ---- 559.00 +13.50 545.50 1610 ---- ---- ---- ---- 549.50 +13.40 536.10 1620 ---- ---- ---- ---- 540.10 +13.30 526.80 1625 ---- ---- ---- ---- 535.40 +13.30 522.10 1630 ---- ---- ---- ---- 530.70 +13.20 517.50 1640 ---- ---- ---- ---- 521.40 +13.20 508.20 1650 ---- ---- ---- ---- 512.20 +13.20 499.00 1660 ---- ---- ---- ---- 502.90 +13.00 489.90 1670 ---- ---- ---- ---- 493.80 +13.00 480.80 1675 ---- ---- ---- ---- 489.20 +13.00 476.20 1680 ---- ---- ---- ---- 484.60 +12.90 471.70 1685 ---- ---- ---- ---- 480.10 +12.90 467.20 1690 ---- ---- ---- ---- 475.60 +12.90 462.70 1695 ---- ---- ---- ---- 471.00 +12.80 458.20 1700 ---- ---- ---- ---- 466.50 +12.70 453.80 1705 ---- ---- ---- ---- 462.00 +12.70 449.30 1710 ---- ---- ---- ---- 457.60 +12.70 444.90 1715 ---- ---- ---- ---- 453.10 +12.60 440.50 1720 ---- ---- ---- ---- 448.70 +12.70 436.00 1725 ---- ---- ---- ---- 444.20 +12.60 431.60 1730 ---- ---- ---- ---- 439.80 +12.50 427.30 1735 ---- ---- ---- ---- 435.40 +12.50 422.90 1740 ---- ---- ---- ---- 431.00 +12.50 418.50 1745 ---- ---- ---- ---- 426.60 +12.40 414.20 1750 ---- ---- ---- ---- 422.30 +12.40 409.90 1755 ---- ---- ---- ---- 417.90 +12.30 405.60 1760 ---- ---- ---- ---- 413.60 +12.30 401.30 1765 ---- ---- ---- ---- 409.30 +12.30 397.00 1770 ---- ---- ---- ---- 405.00 +12.20 392.80 1775 ---- ---- ---- ---- 400.70 +12.10 388.60 1780 ---- ---- ---- ---- 396.50 +12.10 384.40 1785 ---- ---- ---- ---- 392.20 +12.00 380.20 1790 ---- ---- ---- ---- 388.00 +12.00 376.00 1795 ---- ---- ---- ---- 383.80 +12.00 371.80 1800 ---- ---- ---- ---- 379.60 +11.90 367.70 1805 ---- ---- ---- ---- 375.50 +11.90 363.60 1810 ---- ---- ---- ---- 371.30 +11.80 359.50 1815 ---- ---- ---- ---- 367.20 +11.70 355.50 1820 ---- ---- ---- ---- 363.10 +11.70 351.40 1825 ---- ---- ---- ---- 359.00 +11.60 347.40 1830 ---- ---- ---- ---- 355.00 +11.60 343.40 1835 ---- ---- ---- ---- 351.00 +11.60 339.40 1840 ---- ---- ---- ---- 347.00 +11.50 335.50 1845 ---- ---- ---- ---- 343.00 +11.50 331.50 1850 ---- ---- ---- ---- 339.00 +11.30 327.70 1855 ---- ---- ---- ---- 335.10 +11.30 323.80 1860 ---- ---- ---- ---- 331.20 +11.30 319.90 1865 ---- ---- ---- ---- 327.30 +11.20 316.10 1870 ---- ---- ---- ---- 323.50 +11.20 312.30 1875 ---- ---- ---- ---- 319.70 +11.10 308.60 1880 ---- ---- ---- ---- 315.90 +11.00 304.90 1885 ---- ---- ---- ---- 312.10 +10.90 301.20 1890 ---- ---- ---- ---- 308.40 +10.90 297.50 1895 ---- ---- ---- ---- 304.70 +10.90 293.80 1900 ---- ---- ---- ---- 301.00 +10.80 290.20 1905 ---- ---- ---- ---- 297.40 +10.70 286.70 1910 ---- ---- ---- ---- 293.80 +10.70 283.10 1915 ---- ---- ---- ---- 290.20 +10.60 279.60 1920 ---- ---- ---- ---- 286.60 +10.50 276.10 1925 ---- ---- ---- ---- 283.10 +10.40 272.70 1930 ---- ---- ---- ---- 279.70 +10.40 269.30 1935 ---- ---- ---- ---- 276.20 +10.30 265.90 1940 ---- ---- ---- ---- 272.80 +10.30 262.50 1945 ---- ---- ---- ---- 269.40 +10.20 259.20 1950 ---- ---- ---- ---- 266.10 +10.10 256.00 1955 ---- ---- ---- ---- 262.80 +10.10 252.70 1960 ---- ---- ---- ---- 259.50 +10.00 249.50 1965 ---- ---- ---- ---- 256.30 +9.90 246.40 1970 ---- ---- ---- ---- 253.10 +9.80 243.30 1975 ---- ---- ---- ---- 250.00 +9.80 240.20 1980 ---- ---- ---- ---- 246.80 +9.70 237.10 1985 ---- ---- ---- ---- 243.80 +9.70 234.10 1990 ---- ---- ---- ---- 240.70 +9.50 231.20 1995 ---- ---- ---- ---- 237.70 +9.50 228.20 2000 ---- ---- ---- ---- 234.80 +9.40 225.40 2005 ---- ---- ---- ---- 231.90 +9.40 222.50 2010 ---- ---- ---- ---- 229.00 +9.30 219.70 2015 ---- ---- ---- ---- 226.20 +9.20 217.00 2020 ---- ---- ---- ---- 223.40 +9.20 214.20 2025 ---- ---- ---- ---- 220.60 +9.00 211.60 2030 ---- ---- ---- ---- 217.90 +9.00 208.90 2035 ---- ---- ---- ---- 215.20 +8.90 206.30 2040 ---- ---- ---- ---- 212.60 +8.80 203.80 2045 ---- ---- ---- ---- 210.00 +8.70 201.30 2050 ---- ---- ---- ---- 207.50 +8.70 198.80 2055 ---- ---- ---- ---- 205.00 +8.60 196.40 2060 ---- ---- ---- ---- 202.50 +8.50 194.00 2065 ---- ---- ---- ---- 200.10 +8.50 191.60 2070 ---- ---- ---- ---- 197.70 +8.40 189.30 2075 ---- ---- ---- ---- 195.30 +8.30 187.00 2080 ---- ---- ---- ---- 193.00 +8.20 184.80 2085 ---- ---- ---- ---- 190.70 +8.10 182.60 2090 ---- ---- ---- ---- 188.50 +8.10 180.40 2095 ---- ---- ---- ---- 186.30 +8.10 178.20 2100 ---- ---- ---- ---- 184.10 +8.00 176.10 2105 ---- ---- ---- ---- 182.00 +7.90 174.10 2110 ---- ---- ---- ---- 179.90 +7.90 172.00 2115 ---- ---- ---- ---- 177.80 +7.80 170.00 2120 ---- ---- ---- ---- 175.70 +7.60 168.10 2125 ---- ---- ---- ---- 173.70 +7.60 166.10 2130 ---- ---- ---- ---- 171.80 +7.60 164.20 2135 ---- ---- ---- ---- 169.80 +7.50 162.30 2140 ---- ---- ---- ---- 167.90 +7.40 160.50 2145 ---- ---- ---- ---- 166.00 +7.30 158.70 2150 ---- ---- ---- ---- 164.10 +7.20 156.90 2155 ---- ---- ---- ---- 162.30 +7.20 155.10 2160 ---- ---- ---- ---- 160.50 +7.20 153.30 2165 ---- ---- ---- ---- 158.70 +7.10 151.60 2170 ---- ---- ---- ---- 156.90 +7.00 149.90 2175 ---- ---- ---- ---- 155.20 +7.00 148.20 2180 ---- ---- ---- ---- 153.50 +6.90 146.60 2185 ---- ---- ---- ---- 151.80 +6.80 145.00 2190 ---- ---- ---- ---- 150.10 +6.70 143.40 2195 ---- ---- ---- ---- 148.50 +6.70 141.80 2200 ---- ---- ---- ---- 146.90 +6.70 140.20 2205 ---- ---- ---- ---- 145.20 +6.50 138.70 2210 ---- ---- ---- ---- 143.70 +6.60 137.10 2215 ---- ---- ---- ---- 142.10 +6.50 135.60 2220 ---- ---- ---- ---- 140.50 +6.40 134.10 2225 ---- ---- ---- ---- 139.00 +6.30 132.70 2230 ---- ---- ---- ---- 137.50 +6.30 131.20 2235 ---- ---- ---- ---- 136.00 +6.20 129.80 2240 ---- ---- ---- ---- 134.50 +6.10 128.40 2245 ---- ---- ---- ---- 133.10 +6.10 127.00 2250 ---- ---- ---- ---- 131.60 +6.00 125.60 2255 ---- ---- ---- ---- 130.20 +6.00 124.20 2260 ---- ---- ---- ---- 128.80 +5.90 122.90 2265 ---- ---- ---- ---- 127.40 +5.90 121.50 2270 ---- ---- ---- ---- 126.00 +5.80 120.20 2275 ---- ---- ---- ---- 124.70 +5.80 118.90 2280 ---- ---- ---- ---- 123.40 +5.80 117.60 2285 ---- ---- ---- ---- 122.00 +5.60 116.40 2290 ---- ---- ---- ---- 120.70 +5.60 115.10 2295 ---- ---- ---- ---- 119.50 +5.60 113.90 2300 ---- ---- ---- ---- 118.20 +5.50 112.70 1 2305 ---- ---- ---- ---- 116.90 +5.40 111.50 2310 ---- ---- ---- ---- 115.70 +5.40 110.30 2315 ---- ---- ---- ---- 114.50 +5.40 109.10 2320 ---- ---- ---- ---- 113.30 +5.40 107.90 2325 ---- ---- ---- ---- 112.10 +5.30 106.80 2330 ---- ---- ---- ---- 110.90 +5.20 105.70 2335 ---- ---- ---- ---- 109.70 +5.10 104.60 2340 ---- ---- ---- ---- 108.60 +5.10 103.50 2345 ---- ---- ---- ---- 107.50 +5.10 102.40 2350 ---- ---- ---- ---- 106.30 +5.00 101.30 2355 ---- ---- ---- ---- 105.20 +4.90 100.30 2360 ---- ---- ---- ---- 104.20 +5.00 99.20 2365 ---- ---- ---- ---- 103.10 +4.90 98.20 2370 ---- ---- ---- ---- 102.00 +4.80 97.20 2375 ---- ---- ---- ---- 101.00 +4.80 96.20 2380 ---- ---- ---- ---- 99.90 +4.70 95.20 2390 ---- ---- ---- ---- 97.90 +4.60 93.30 2400 ---- ---- ---- ---- 96.00 +4.60 91.40 2410 ---- ---- ---- ---- 94.00 +4.50 89.50 2420 ---- ---- ---- ---- 92.20 +4.50 87.70 2425 ---- ---- ---- ---- 91.20 +4.30 86.90 2430 ---- ---- ---- ---- 90.30 +4.30 86.00 2440 ---- ---- ---- ---- 88.60 +4.30 84.30 2450 ---- ---- ---- ---- 86.80 +4.10 82.70 2460 ---- ---- ---- ---- 85.20 +4.10 81.10 2470 ---- ---- ---- ---- 83.50 +4.00 79.50 2475 ---- ---- ---- ---- 82.70 +4.00 78.70 2500 ---- ---- ---- ---- 78.90 +3.90 75.00 2525 ---- ---- ---- ---- 75.30 +3.70 71.60 2550 ---- ---- ---- ---- 71.90 +3.50 68.40 2575 ---- ---- ---- ---- 68.70 +3.30 65.40 2600 ---- ---- ---- ---- 65.80 +3.30 62.50 2625 ---- ---- ---- ---- 63.00 +3.10 59.90 2650 ---- ---- ---- ---- 60.40 +3.00 57.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 693.70 +14.00 679.70 1500 ---- ---- ---- ---- 668.80 +13.90 654.90 1525 ---- ---- ---- ---- 644.10 +13.80 630.30 1550 ---- ---- ---- ---- 619.80 +13.70 606.10 1575 ---- ---- ---- ---- 595.80 +13.60 582.20 1600 ---- ---- ---- ---- 572.00 +13.40 558.60 1625 ---- ---- ---- ---- 548.60 +13.30 535.30 1650 ---- ---- ---- ---- 525.40 +13.10 512.30 1660 ---- ---- ---- ---- 516.30 +13.10 503.20 1670 ---- ---- ---- ---- 507.10 +12.90 494.20 1675 ---- ---- ---- ---- 502.60 +12.90 489.70 1680 ---- ---- ---- ---- 498.10 +12.90 485.20 1690 ---- ---- ---- ---- 489.10 +12.90 476.20 1700 ---- ---- ---- ---- 480.10 +12.80 467.30 1710 ---- ---- ---- ---- 471.20 +12.70 458.50 1720 ---- ---- ---- ---- 462.30 +12.60 449.70 1725 ---- ---- ---- ---- 457.90 +12.60 445.30 1730 ---- ---- ---- ---- 453.50 +12.50 441.00 1740 ---- ---- ---- ---- 444.80 +12.50 432.30 1750 ---- ---- ---- ---- 436.10 +12.40 423.70 1760 ---- ---- ---- ---- 427.50 +12.30 415.20 1765 ---- ---- ---- ---- 423.20 +12.20 411.00 1770 ---- ---- ---- ---- 418.90 +12.20 406.70 1775 ---- ---- ---- ---- 414.70 +12.20 402.50 1780 ---- ---- ---- ---- 410.40 +12.10 398.30 1785 ---- ---- ---- ---- 406.20 +12.00 394.20 1790 ---- ---- ---- ---- 402.00 +12.00 390.00 1795 ---- ---- ---- ---- 397.80 +11.90 385.90 1800 ---- ---- ---- ---- 393.70 +11.90 381.80 1805 ---- ---- ---- ---- 389.50 +11.80 377.70 1810 ---- ---- ---- ---- 385.40 +11.80 373.60 1815 ---- ---- ---- ---- 381.30 +11.80 369.50 1820 ---- ---- ---- ---- 377.20 +11.70 365.50 1825 ---- ---- ---- ---- 373.20 +11.70 361.50 1830 ---- ---- ---- ---- 369.10 +11.60 357.50 1835 ---- ---- ---- ---- 365.10 +11.50 353.60 1840 ---- ---- ---- ---- 361.10 +11.50 349.60 1845 ---- ---- ---- ---- 357.20 +11.50 345.70 1850 ---- ---- ---- ---- 353.20 +11.40 341.80 1855 ---- ---- ---- ---- 349.30 +11.30 338.00 1860 ---- ---- ---- ---- 345.40 +11.30 334.10 1865 ---- ---- ---- ---- 341.50 +11.20 330.30 1870 ---- ---- ---- ---- 337.70 +11.20 326.50 1875 ---- ---- ---- ---- 333.90 +11.10 322.80 1880 ---- ---- ---- ---- 330.10 +11.10 319.00 1885 ---- ---- ---- ---- 326.30 +11.00 315.30 1890 ---- ---- ---- ---- 322.60 +11.00 311.60 1895 ---- ---- ---- ---- 318.90 +10.90 308.00 1900 ---- ---- ---- ---- 315.20 +10.80 304.40 1905 ---- ---- ---- ---- 311.60 +10.80 300.80 1910 ---- ---- ---- ---- 307.90 +10.70 297.20 1915 ---- ---- ---- ---- 304.40 +10.70 293.70 1920 ---- ---- ---- ---- 300.80 +10.60 290.20 1925 ---- ---- ---- ---- 297.30 +10.60 286.70 1930 ---- ---- ---- ---- 293.80 +10.50 283.30 1935 ---- ---- ---- ---- 290.30 +10.40 279.90 1940 ---- ---- ---- ---- 286.90 +10.40 276.50 1945 ---- ---- ---- ---- 283.50 +10.30 273.20 1950 ---- ---- ---- ---- 280.10 +10.20 269.90 1955 ---- ---- ---- ---- 276.80 +10.20 266.60 1960 ---- ---- ---- ---- 273.50 +10.10 263.40 1965 ---- ---- ---- ---- 270.20 +10.00 260.20 1970 ---- ---- ---- ---- 267.00 +10.00 257.00 1975 ---- ---- ---- ---- 263.80 +9.90 253.90 1980 ---- ---- ---- ---- 260.60 +9.80 250.80 1985 ---- ---- ---- ---- 257.50 +9.70 247.80 1990 ---- ---- ---- ---- 254.40 +9.60 244.80 1995 ---- ---- ---- ---- 251.40 +9.60 241.80 2000 ---- ---- ---- ---- 248.40 +9.60 238.80 2005 ---- ---- ---- ---- 245.40 +9.50 235.90 2010 ---- ---- ---- ---- 242.40 +9.40 233.00 2015 ---- ---- ---- ---- 239.50 +9.30 230.20 2020 ---- ---- ---- ---- 236.70 +9.30 227.40 2025 ---- ---- ---- ---- 233.90 +9.20 224.70 2030 ---- ---- ---- ---- 231.10 +9.10 222.00 2035 ---- ---- ---- ---- 228.30 +9.00 219.30 2040 ---- ---- ---- ---- 225.60 +8.90 216.70 2045 ---- ---- ---- ---- 223.00 +8.90 214.10 2050 ---- ---- ---- ---- 220.30 +8.80 211.50 2055 ---- ---- ---- ---- 217.70 +8.70 209.00 2060 ---- ---- ---- ---- 215.20 +8.70 206.50 2065 ---- ---- ---- ---- 212.70 +8.60 204.10 2070 ---- ---- ---- ---- 210.20 +8.50 201.70 2075 ---- ---- ---- ---- 207.80 +8.50 199.30 2080 ---- ---- ---- ---- 205.40 +8.40 197.00 2085 ---- ---- ---- ---- 203.00 +8.30 194.70 2090 ---- ---- ---- ---- 200.70 +8.30 192.40 2095 ---- ---- ---- ---- 198.40 +8.20 190.20 2100 ---- ---- ---- ---- 196.20 +8.20 188.00 2105 ---- ---- ---- ---- 193.90 +8.00 185.90 2110 ---- ---- ---- ---- 191.80 +8.00 183.80 2115 ---- ---- ---- ---- 189.60 +7.90 181.70 2120 ---- ---- ---- ---- 187.50 +7.90 179.60 2125 ---- ---- ---- ---- 185.40 +7.80 177.60 2130 ---- ---- ---- ---- 183.40 +7.80 175.60 2135 ---- ---- ---- ---- 181.40 +7.70 173.70 2140 ---- ---- ---- ---- 179.40 +7.60 171.80 2145 ---- ---- ---- ---- 177.40 +7.50 169.90 2150 ---- ---- ---- ---- 175.50 +7.50 168.00 2155 ---- ---- ---- ---- 173.60 +7.40 166.20 2160 ---- ---- ---- ---- 171.80 +7.40 164.40 2165 ---- ---- ---- ---- 169.90 +7.30 162.60 2170 ---- ---- ---- ---- 168.10 +7.20 160.90 2175 ---- ---- ---- ---- 166.40 +7.20 159.20 2180 ---- ---- ---- ---- 164.60 +7.10 157.50 2185 ---- ---- ---- ---- 162.90 +7.00 155.90 2190 ---- ---- ---- ---- 161.20 +7.00 154.20 2195 ---- ---- ---- ---- 159.50 +6.90 152.60 2200 ---- ---- ---- ---- 157.90 +6.90 151.00 2205 ---- ---- ---- ---- 156.30 +6.80 149.50 2210 ---- ---- ---- ---- 154.70 +6.70 148.00 2215 ---- ---- ---- ---- 153.10 +6.60 146.50 2220 ---- ---- ---- ---- 151.60 +6.60 145.00 2225 ---- ---- ---- ---- 150.10 +6.60 143.50 2230 ---- ---- ---- ---- 148.60 +6.50 142.10 2235 ---- ---- ---- ---- 147.10 +6.50 140.60 2240 ---- ---- ---- ---- 145.60 +6.40 139.20 2245 ---- ---- ---- ---- 144.20 +6.30 137.90 2250 ---- ---- ---- ---- 142.80 +6.30 136.50 2255 ---- ---- ---- ---- 141.40 +6.30 135.10 2260 ---- ---- ---- ---- 140.00 +6.20 133.80 2265 ---- ---- ---- ---- 138.60 +6.10 132.50 2270 ---- ---- ---- ---- 137.30 +6.10 131.20 2275 ---- ---- ---- ---- 136.00 +6.10 129.90 2280 ---- ---- ---- ---- 134.70 +6.00 128.70 2285 ---- ---- ---- ---- 133.40 +6.00 127.40 2290 ---- ---- ---- ---- 132.10 +5.90 126.20 2295 ---- ---- ---- ---- 130.80 +5.80 125.00 2300 ---- ---- ---- ---- 129.60 +5.80 123.80 2305 ---- ---- ---- ---- 128.40 +5.70 122.70 2310 ---- ---- ---- ---- 127.20 +5.70 121.50 2315 ---- ---- ---- ---- 126.00 +5.60 120.40 2320 ---- ---- ---- ---- 124.80 +5.60 119.20 2325 ---- ---- ---- ---- 123.60 +5.50 118.10 2330 ---- ---- ---- ---- 122.50 +5.50 117.00 2335 ---- ---- ---- ---- 121.40 +5.50 115.90 2340 ---- ---- ---- ---- 120.30 +5.40 114.90 2345 ---- ---- ---- ---- 119.20 +5.40 113.80 2350 ---- ---- ---- ---- 118.10 +5.30 112.80 2355 ---- ---- ---- ---- 117.00 +5.30 111.70 2360 ---- ---- ---- ---- 115.90 +5.20 110.70 2365 ---- ---- ---- ---- 114.90 +5.20 109.70 2370 ---- ---- ---- ---- 113.90 +5.10 108.80 2375 ---- ---- ---- ---- 112.90 +5.10 107.80 2380 ---- ---- ---- ---- 111.90 +5.10 106.80 2385 ---- ---- ---- ---- 110.90 +5.00 105.90 2390 ---- ---- ---- ---- 109.90 +5.00 104.90 2400 ---- ---- ---- ---- 108.00 +4.90 103.10 2410 ---- ---- ---- ---- 106.10 +4.80 101.30 2420 ---- ---- ---- ---- 104.30 +4.70 99.60 2425 ---- ---- ---- ---- 103.40 +4.60 98.80 2430 ---- ---- ---- ---- 102.50 +4.60 97.90 2440 ---- ---- ---- ---- 100.80 +4.50 96.30 2450 ---- ---- ---- ---- 99.20 +4.50 94.70 2460 ---- ---- ---- ---- 97.50 +4.40 93.10 2470 ---- ---- ---- ---- 95.90 +4.30 91.60 2475 ---- ---- ---- ---- 95.20 +4.30 90.90 2480 ---- ---- ---- ---- 94.40 +4.30 90.10 2500 ---- ---- ---- ---- 91.40 +4.10 87.30 2525 ---- ---- ---- ---- 87.90 +4.00 83.90 2550 ---- ---- ---- ---- 84.60 +3.80 80.80 2575 ---- ---- ---- ---- 81.50 +3.60 77.90 2600 ---- ---- ---- ---- 78.70 +3.60 75.10 2625 ---- ---- ---- ---- 75.90 +3.40 72.50 2650 ---- ---- ---- ---- 73.40 +3.30 70.10 2675 ---- ---- ---- ---- 71.00 +3.20 67.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 668.70 +14.00 654.70 1525 ---- ---- ---- ---- 643.90 +13.90 630.00 1550 ---- ---- ---- ---- 619.50 +13.80 605.70 1575 ---- ---- ---- ---- 595.40 +13.60 581.80 1600 ---- ---- ---- ---- 571.70 +13.50 558.20 1625 ---- ---- ---- ---- 548.30 +13.30 535.00 1650 ---- ---- ---- ---- 525.30 +13.10 512.20 1675 ---- ---- ---- ---- 502.60 +12.90 489.70 1680 ---- ---- ---- ---- 498.20 +12.90 485.30 1690 ---- ---- ---- ---- 489.20 +12.80 476.40 1700 ---- ---- ---- ---- 480.40 +12.80 467.60 1710 ---- ---- ---- ---- 471.60 +12.70 458.90 1720 ---- ---- ---- ---- 462.80 +12.60 450.20 1725 ---- ---- ---- ---- 458.50 +12.60 445.90 1730 ---- ---- ---- ---- 454.10 +12.50 441.60 1740 ---- ---- ---- ---- 445.50 +12.40 433.10 1750 ---- ---- ---- ---- 436.90 +12.30 424.60 1760 ---- ---- ---- ---- 428.50 +12.30 416.20 1770 ---- ---- ---- ---- 420.00 +12.10 407.90 1775 ---- ---- ---- ---- 415.80 +12.10 403.70 1780 ---- ---- ---- ---- 411.70 +12.10 399.60 1785 ---- ---- ---- ---- 407.50 +12.00 395.50 1790 ---- ---- ---- ---- 403.40 +12.00 391.40 1795 ---- ---- ---- ---- 399.30 +11.90 387.40 1800 ---- ---- ---- ---- 395.20 +11.90 383.30 1805 ---- ---- ---- ---- 391.10 +11.80 379.30 1810 ---- ---- ---- ---- 387.10 +11.80 375.30 1815 ---- ---- ---- ---- 383.10 +11.80 371.30 1820 ---- ---- ---- ---- 379.00 +11.60 367.40 1825 ---- ---- ---- ---- 375.10 +11.70 363.40 1830 ---- ---- ---- ---- 371.10 +11.60 359.50 1835 ---- ---- ---- ---- 367.20 +11.60 355.60 1840 ---- ---- ---- ---- 363.20 +11.40 351.80 1845 ---- ---- ---- ---- 359.30 +11.40 347.90 1850 ---- ---- ---- ---- 355.50 +11.40 344.10 1855 ---- ---- ---- ---- 351.60 +11.30 340.30 1860 ---- ---- ---- ---- 347.80 +11.20 336.60 1865 ---- ---- ---- ---- 344.00 +11.20 332.80 1870 ---- ---- ---- ---- 340.30 +11.20 329.10 1875 ---- ---- ---- ---- 336.50 +11.10 325.40 1880 ---- ---- ---- ---- 332.80 +11.00 321.80 1885 ---- ---- ---- ---- 329.10 +10.90 318.20 1890 ---- ---- ---- ---- 325.50 +10.90 314.60 1895 ---- ---- ---- ---- 321.80 +10.80 311.00 1900 ---- ---- ---- ---- 318.20 +10.80 307.40 1905 ---- ---- ---- ---- 314.70 +10.80 303.90 1910 ---- ---- ---- ---- 311.10 +10.60 300.50 1915 ---- ---- ---- ---- 307.60 +10.60 297.00 1920 ---- ---- ---- ---- 304.10 +10.50 293.60 1925 ---- ---- ---- ---- 300.70 +10.50 290.20 1930 ---- ---- ---- ---- 297.20 +10.40 286.80 1935 ---- ---- ---- ---- 293.80 +10.30 283.50 1940 ---- ---- ---- ---- 290.50 +10.30 280.20 1945 ---- ---- ---- ---- 287.20 +10.30 276.90 1950 ---- ---- ---- ---- 283.90 +10.20 273.70 1955 ---- ---- ---- ---- 280.60 +10.10 270.50 1960 ---- ---- ---- ---- 277.40 +10.10 267.30 1965 ---- ---- ---- ---- 274.20 +10.00 264.20 1970 ---- ---- ---- ---- 271.00 +9.90 261.10 1975 ---- ---- ---- ---- 267.90 +9.80 258.10 1980 ---- ---- ---- ---- 264.80 +9.80 255.00 1985 ---- ---- ---- ---- 261.70 +9.70 252.00 1990 ---- ---- ---- ---- 258.70 +9.60 249.10 1995 ---- ---- ---- ---- 255.70 +9.50 246.20 2000 ---- ---- ---- ---- 252.80 +9.50 243.30 2005 ---- ---- ---- ---- 249.90 +9.50 240.40 2010 ---- ---- ---- ---- 247.00 +9.40 237.60 2015 ---- ---- ---- ---- 244.10 +9.30 234.80 2020 ---- ---- ---- ---- 241.30 +9.20 232.10 2025 ---- ---- ---- ---- 238.60 +9.20 229.40 2030 ---- ---- ---- ---- 235.80 +9.10 226.70 2035 ---- ---- ---- ---- 233.10 +9.00 224.10 2040 ---- ---- ---- ---- 230.50 +9.00 221.50 2045 ---- ---- ---- ---- 227.90 +8.90 219.00 2050 ---- ---- ---- ---- 225.30 +8.90 216.40 2055 ---- ---- ---- ---- 222.70 +8.70 214.00 2060 ---- ---- ---- ---- 220.20 +8.70 211.50 2065 ---- ---- ---- ---- 217.70 +8.60 209.10 2070 ---- ---- ---- ---- 215.30 +8.50 206.80 2075 ---- ---- ---- ---- 212.90 +8.50 204.40 2080 ---- ---- ---- ---- 210.50 +8.40 202.10 2085 ---- ---- ---- ---- 208.20 +8.30 199.90 2090 ---- ---- ---- ---- 205.90 +8.30 197.60 2095 ---- ---- ---- ---- 203.70 +8.30 195.40 2100 ---- ---- ---- ---- 201.40 +8.10 193.30 2105 ---- ---- ---- ---- 199.20 +8.00 191.20 2110 ---- ---- ---- ---- 197.10 +8.00 189.10 2115 ---- ---- ---- ---- 195.00 +8.00 187.00 2120 ---- ---- ---- ---- 192.90 +7.90 185.00 2125 ---- ---- ---- ---- 190.80 +7.80 183.00 2130 ---- ---- ---- ---- 188.80 +7.80 181.00 2135 ---- ---- ---- ---- 186.80 +7.70 179.10 2140 ---- ---- ---- ---- 184.80 +7.60 177.20 2145 ---- ---- ---- ---- 182.90 +7.60 175.30 2150 ---- ---- ---- ---- 181.00 +7.50 173.50 2155 ---- ---- ---- ---- 179.10 +7.50 171.60 2160 ---- ---- ---- ---- 177.20 +7.40 169.80 2165 ---- ---- ---- ---- 175.40 +7.30 168.10 2170 ---- ---- ---- ---- 173.60 +7.20 166.40 2175 ---- ---- ---- ---- 171.80 +7.10 164.70 2180 ---- ---- ---- ---- 170.10 +7.10 163.00 2185 ---- ---- ---- ---- 168.40 +7.10 161.30 2190 ---- ---- ---- ---- 166.70 +7.00 159.70 2195 ---- ---- ---- ---- 165.00 +6.90 158.10 2200 ---- ---- ---- ---- 163.40 +6.90 156.50 2205 ---- ---- ---- ---- 161.80 +6.90 154.90 2210 ---- ---- ---- ---- 160.20 +6.80 153.40 2215 ---- ---- ---- ---- 158.60 +6.70 151.90 2220 ---- ---- ---- ---- 157.10 +6.70 150.40 2225 ---- ---- ---- ---- 155.60 +6.70 148.90 2230 ---- ---- ---- ---- 154.10 +6.60 147.50 2235 ---- ---- ---- ---- 152.60 +6.50 146.10 2240 ---- ---- ---- ---- 151.10 +6.40 144.70 2245 ---- ---- ---- ---- 149.70 +6.40 143.30 2250 ---- ---- ---- ---- 148.20 +6.30 141.90 2255 ---- ---- ---- ---- 146.80 +6.30 140.50 2260 ---- ---- ---- ---- 145.50 +6.30 139.20 2265 ---- ---- ---- ---- 144.10 +6.20 137.90 2270 ---- ---- ---- ---- 142.70 +6.10 136.60 2275 ---- ---- ---- ---- 141.40 +6.10 135.30 2280 ---- ---- ---- ---- 140.10 +6.10 134.00 2285 ---- ---- ---- ---- 138.80 +6.00 132.80 2290 ---- ---- ---- ---- 137.50 +5.90 131.60 2295 ---- ---- ---- ---- 136.20 +5.90 130.30 2300 ---- ---- ---- ---- 135.00 +5.90 129.10 2305 ---- ---- ---- ---- 133.80 +5.80 128.00 2310 ---- ---- ---- ---- 132.50 +5.70 126.80 2315 ---- ---- ---- ---- 131.30 +5.70 125.60 2320 ---- ---- ---- ---- 130.10 +5.60 124.50 2325 ---- ---- ---- ---- 129.00 +5.60 123.40 2330 ---- ---- ---- ---- 127.80 +5.50 122.30 2335 ---- ---- ---- ---- 126.70 +5.50 121.20 2340 ---- ---- ---- ---- 125.60 +5.50 120.10 2345 ---- ---- ---- ---- 124.40 +5.40 119.00 2350 ---- ---- ---- ---- 123.30 +5.30 118.00 2355 ---- ---- ---- ---- 122.30 +5.40 116.90 2360 ---- ---- ---- ---- 121.20 +5.30 115.90 2365 ---- ---- ---- ---- 120.10 +5.20 114.90 2370 ---- ---- ---- ---- 119.10 +5.20 113.90 2375 ---- ---- ---- ---- 118.10 +5.20 112.90 2380 ---- ---- ---- ---- 117.00 +5.10 111.90 2385 ---- ---- ---- ---- 116.00 +5.00 111.00 2390 ---- ---- ---- ---- 115.10 +5.10 110.00 2400 ---- ---- ---- ---- 113.10 +5.00 108.10 2410 ---- ---- ---- ---- 111.20 +4.90 106.30 2420 ---- ---- ---- ---- 109.40 +4.80 104.60 2425 ---- ---- ---- ---- 108.50 +4.80 103.70 2430 ---- ---- ---- ---- 107.60 +4.80 102.80 2440 ---- ---- ---- ---- 105.80 +4.60 101.20 2450 ---- ---- ---- ---- 104.10 +4.60 99.50 2460 ---- ---- ---- ---- 102.50 +4.60 97.90 2470 ---- ---- ---- ---- 100.80 +4.40 96.40 2475 ---- ---- ---- ---- 100.00 +4.40 95.60 2480 ---- ---- ---- ---- 99.20 +4.30 94.90 2500 ---- ---- ---- ---- 96.20 +4.20 92.00 2525 ---- ---- ---- ---- 92.60 +4.10 88.50 2550 ---- ---- ---- ---- 89.20 +3.90 85.30 2575 ---- ---- ---- ---- 86.10 +3.80 82.30 2600 ---- ---- ---- ---- 83.10 +3.70 79.40 2625 ---- ---- ---- ---- 80.30 +3.60 76.70 2650 ---- ---- ---- ---- 77.60 +3.40 74.20 2675 ---- ---- ---- ---- 75.10 +3.30 71.80 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 682.00 +14.00 668.00 1525 ---- ---- ---- ---- 657.10 +13.90 643.20 1550 ---- ---- ---- ---- 632.60 +13.70 618.90 1575 ---- ---- ---- ---- 608.50 +13.60 594.90 1600 ---- ---- ---- ---- 584.80 +13.50 571.30 1625 ---- ---- ---- ---- 561.40 +13.30 548.10 1650 ---- ---- ---- ---- 538.50 +13.20 525.30 1675 ---- ---- ---- ---- 515.90 +13.00 502.90 1690 ---- ---- ---- ---- 502.50 +12.80 489.70 1700 ---- ---- ---- ---- 493.70 +12.80 480.90 1710 ---- ---- ---- ---- 484.90 +12.70 472.20 1720 ---- ---- ---- ---- 476.20 +12.60 463.60 1725 ---- ---- ---- ---- 471.90 +12.60 459.30 1730 ---- ---- ---- ---- 467.60 +12.50 455.10 1740 ---- ---- ---- ---- 459.00 +12.40 446.60 1750 ---- ---- ---- ---- 450.50 +12.30 438.20 1760 ---- ---- ---- ---- 442.10 +12.30 429.80 1770 ---- ---- ---- ---- 433.70 +12.20 421.50 1775 ---- ---- ---- ---- 429.60 +12.20 417.40 1780 ---- ---- ---- ---- 425.50 +12.20 413.30 1790 ---- ---- ---- ---- 417.20 +12.00 405.20 1795 ---- ---- ---- ---- 413.20 +12.00 401.20 1800 ---- ---- ---- ---- 409.10 +11.90 397.20 1805 ---- ---- ---- ---- 405.00 +11.80 393.20 1810 ---- ---- ---- ---- 401.00 +11.80 389.20 1815 ---- ---- ---- ---- 397.00 +11.80 385.20 1820 ---- ---- ---- ---- 393.00 +11.70 381.30 1825 ---- ---- ---- ---- 389.10 +11.70 377.40 1830 ---- ---- ---- ---- 385.10 +11.60 373.50 1835 ---- ---- ---- ---- 381.20 +11.60 369.60 1840 ---- ---- ---- ---- 377.30 +11.50 365.80 1845 ---- ---- ---- ---- 373.40 +11.50 361.90 1850 ---- ---- ---- ---- 369.50 +11.40 358.10 1855 ---- ---- ---- ---- 365.70 +11.40 354.30 1860 ---- ---- ---- ---- 361.90 +11.30 350.60 1865 ---- ---- ---- ---- 358.10 +11.30 346.80 1870 ---- ---- ---- ---- 354.30 +11.20 343.10 1875 ---- ---- ---- ---- 350.50 +11.10 339.40 1880 ---- ---- ---- ---- 346.80 +11.10 335.70 1885 ---- ---- ---- ---- 343.10 +11.10 332.00 1890 ---- ---- ---- ---- 339.40 +11.00 328.40 1895 ---- ---- ---- ---- 335.70 +10.90 324.80 1900 ---- ---- ---- ---- 332.10 +10.90 321.20 1905 ---- ---- ---- ---- 328.40 +10.80 317.60 1910 ---- ---- ---- ---- 324.80 +10.70 314.10 1915 ---- ---- ---- ---- 321.30 +10.70 310.60 1920 ---- ---- ---- ---- 317.70 +10.60 307.10 1925 ---- ---- ---- ---- 314.20 +10.60 303.60 1930 ---- ---- ---- ---- 310.70 +10.50 300.20 1935 ---- ---- ---- ---- 307.30 +10.50 296.80 1940 ---- ---- ---- ---- 303.80 +10.40 293.40 1945 ---- ---- ---- ---- 300.40 +10.30 290.10 1950 ---- ---- ---- ---- 297.10 +10.30 286.80 1955 ---- ---- ---- ---- 293.70 +10.20 283.50 1960 ---- ---- ---- ---- 290.40 +10.10 280.30 1965 ---- ---- ---- ---- 287.10 +10.00 277.10 1970 ---- ---- ---- ---- 283.90 +10.00 273.90 1975 ---- ---- ---- ---- 280.70 +10.00 270.70 1980 ---- ---- ---- ---- 277.50 +9.90 267.60 1985 ---- ---- ---- ---- 274.40 +9.90 264.50 1990 ---- ---- ---- ---- 271.30 +9.80 261.50 1995 ---- ---- ---- ---- 268.20 +9.70 258.50 2000 ---- ---- ---- ---- 265.10 +9.60 255.50 2005 ---- ---- ---- ---- 262.10 +9.50 252.60 2010 ---- ---- ---- ---- 259.20 +9.50 249.70 2015 ---- ---- ---- ---- 256.30 +9.50 246.80 2020 ---- ---- ---- ---- 253.40 +9.40 244.00 2025 ---- ---- ---- ---- 250.50 +9.30 241.20 2030 ---- ---- ---- ---- 247.70 +9.20 238.50 2035 ---- ---- ---- ---- 244.90 +9.10 235.80 2040 ---- ---- ---- ---- 242.20 +9.10 233.10 2045 ---- ---- ---- ---- 239.50 +9.00 230.50 2050 ---- ---- ---- ---- 236.90 +9.00 227.90 2055 ---- ---- ---- ---- 234.30 +8.90 225.40 2060 ---- ---- ---- ---- 231.70 +8.80 222.90 2065 ---- ---- ---- ---- 229.20 +8.80 220.40 2070 ---- ---- ---- ---- 226.70 +8.70 218.00 2075 ---- ---- ---- ---- 224.30 +8.70 215.60 2080 ---- ---- ---- ---- 221.90 +8.60 213.30 2085 ---- ---- ---- ---- 219.50 +8.50 211.00 2090 ---- ---- ---- ---- 217.20 +8.50 208.70 2095 ---- ---- ---- ---- 214.90 +8.40 206.50 2100 ---- ---- ---- ---- 212.70 +8.40 204.30 2105 ---- ---- ---- ---- 210.50 +8.30 202.20 2110 ---- ---- ---- ---- 208.30 +8.20 200.10 2115 ---- ---- ---- ---- 206.20 +8.20 198.00 2120 ---- ---- ---- ---- 204.10 +8.10 196.00 2125 ---- ---- ---- ---- 202.00 +8.00 194.00 2130 ---- ---- ---- ---- 199.90 +7.90 192.00 2135 ---- ---- ---- ---- 197.90 +7.80 190.10 2140 ---- ---- ---- ---- 196.00 +7.80 188.20 2145 ---- ---- ---- ---- 194.00 +7.70 186.30 2150 ---- ---- ---- ---- 192.10 +7.70 184.40 2155 ---- ---- ---- ---- 190.20 +7.60 182.60 2160 ---- ---- ---- ---- 188.40 +7.60 180.80 2165 ---- ---- ---- ---- 186.60 +7.50 179.10 2170 ---- ---- ---- ---- 184.80 +7.50 177.30 2175 ---- ---- ---- ---- 183.00 +7.40 175.60 2180 ---- ---- ---- ---- 181.30 +7.40 173.90 2185 ---- ---- ---- ---- 179.60 +7.30 172.30 2190 ---- ---- ---- ---- 177.90 +7.30 170.60 2195 ---- ---- ---- ---- 176.20 +7.20 169.00 2200 ---- ---- ---- ---- 174.60 +7.10 167.50 2205 ---- ---- ---- ---- 172.90 +7.00 165.90 2210 ---- ---- ---- ---- 171.30 +7.00 164.30 2215 ---- ---- ---- ---- 169.80 +7.00 162.80 2220 ---- ---- ---- ---- 168.20 +6.90 161.30 2225 ---- ---- ---- ---- 166.70 +6.90 159.80 2230 ---- ---- ---- ---- 165.10 +6.70 158.40 2235 ---- ---- ---- ---- 163.60 +6.70 156.90 2240 ---- ---- ---- ---- 162.10 +6.60 155.50 2245 ---- ---- ---- ---- 160.70 +6.70 154.00 2250 ---- ---- ---- ---- 159.20 +6.60 152.60 2255 ---- ---- ---- ---- 157.80 +6.60 151.20 2260 ---- ---- ---- ---- 156.30 +6.40 149.90 2265 ---- ---- ---- ---- 154.90 +6.40 148.50 2270 ---- ---- ---- ---- 153.50 +6.40 147.10 2275 ---- ---- ---- ---- 152.10 +6.30 145.80 2280 ---- ---- ---- ---- 150.70 +6.20 144.50 2285 ---- ---- ---- ---- 149.40 +6.30 143.10 2290 ---- ---- ---- ---- 148.00 +6.20 141.80 2295 ---- ---- ---- ---- 146.70 +6.20 140.50 2300 ---- ---- ---- ---- 145.30 +6.00 139.30 2305 ---- ---- ---- ---- 144.00 +6.00 138.00 2310 ---- ---- ---- ---- 142.70 +6.00 136.70 2315 ---- ---- ---- ---- 141.40 +5.90 135.50 2320 ---- ---- ---- ---- 140.10 +5.90 134.20 2325 ---- ---- ---- ---- 138.80 +5.80 133.00 2330 ---- ---- ---- ---- 137.50 +5.70 131.80 2335 ---- ---- ---- ---- 136.30 +5.70 130.60 2340 ---- ---- ---- ---- 135.10 +5.70 129.40 2345 ---- ---- ---- ---- 133.80 +5.60 128.20 2350 ---- ---- ---- ---- 132.60 +5.60 127.00 2355 ---- ---- ---- ---- 131.40 +5.50 125.90 2360 ---- ---- ---- ---- 130.20 +5.50 124.70 2365 ---- ---- ---- ---- 129.00 +5.40 123.60 2370 ---- ---- ---- ---- 127.90 +5.50 122.40 2375 ---- ---- ---- ---- 126.70 +5.40 121.30 2380 ---- ---- ---- ---- 125.60 +5.40 120.20 2385 ---- ---- ---- ---- 124.40 +5.30 119.10 2390 ---- ---- ---- ---- 123.30 +5.20 118.10 2395 ---- ---- ---- ---- 122.20 +5.20 117.00 2400 ---- ---- ---- ---- 121.10 +5.20 115.90 2410 ---- ---- ---- ---- 118.90 +5.00 113.90 2420 ---- ---- ---- ---- 116.80 +5.00 111.80 2425 ---- ---- ---- ---- 115.80 +5.00 110.80 2430 ---- ---- ---- ---- 114.80 +5.00 109.80 2440 ---- ---- ---- ---- 112.70 +4.80 107.90 2450 ---- ---- ---- ---- 110.80 +4.80 106.00 2460 ---- ---- ---- ---- 108.90 +4.70 104.20 2470 ---- ---- ---- ---- 107.00 +4.60 102.40 2475 ---- ---- ---- ---- 106.10 +4.60 101.50 2480 ---- ---- ---- ---- 105.20 +4.60 100.60 2490 ---- ---- ---- ---- 103.40 +4.50 98.90 2500 ---- ---- ---- ---- 101.60 +4.40 97.20 2525 ---- ---- ---- ---- 97.40 +4.20 93.20 2550 ---- ---- ---- ---- 93.50 +4.10 89.40 2575 ---- ---- ---- ---- 89.80 +4.00 85.80 2600 ---- ---- ---- ---- 86.20 +3.70 82.50 2625 ---- ---- ---- ---- 82.90 +3.60 79.30 2650 ---- ---- ---- ---- 79.80 +3.50 76.30 2675 ---- ---- ---- ---- 76.80 +3.40 73.40 2700 ---- ---- ---- ---- 74.00 +3.20 70.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1182.00 +14.00 1168.00 1025 ---- ---- ---- ---- 1157.00 +14.00 1143.00 1050 ---- ---- ---- ---- 1132.00 +14.00 1118.00 1075 ---- ---- ---- ---- 1107.00 +14.00 1093.00 1100 ---- ---- ---- ---- 1082.00 +14.00 1068.00 1125 ---- ---- ---- ---- 1057.00 +14.00 1043.00 1130 ---- ---- ---- ---- 1052.00 +14.00 1038.00 1140 ---- ---- ---- ---- 1042.00 +14.00 1028.00 1150 ---- ---- ---- ---- 1032.00 +14.00 1018.00 1160 ---- ---- ---- ---- 1022.00 +14.00 1008.00 1170 ---- ---- ---- ---- 1012.00 +14.00 998.00 1175 ---- ---- ---- ---- 1007.00 +14.00 993.00 1180 ---- ---- ---- ---- 1002.00 +14.00 988.00 1190 ---- ---- ---- ---- 992.00 +14.00 978.00 1200 ---- ---- ---- ---- 982.00 +14.00 968.00 1210 ---- ---- ---- ---- 972.00 +14.00 958.00 1220 ---- ---- ---- ---- 962.00 +14.00 948.00 1225 ---- ---- ---- ---- 957.00 +14.00 943.00 1230 ---- ---- ---- ---- 952.00 +14.00 938.00 1235 ---- ---- ---- ---- 947.00 +14.00 933.00 1240 ---- ---- ---- ---- 942.00 +14.00 928.00 1245 ---- ---- ---- ---- 937.00 +14.00 923.00 1250 ---- ---- ---- ---- 932.00 +14.00 918.00 1255 ---- ---- ---- ---- 927.00 +14.00 913.00 1260 ---- ---- ---- ---- 922.00 +14.00 908.00 1265 ---- ---- ---- ---- 917.00 +14.00 903.00 1270 ---- ---- ---- ---- 912.00 +14.00 898.00 1275 ---- ---- ---- ---- 907.00 +14.00 893.00 1280 ---- ---- ---- ---- 902.00 +14.00 888.00 1285 ---- ---- ---- ---- 897.00 +14.00 883.00 1290 ---- ---- ---- ---- 892.00 +14.00 878.00 1295 ---- ---- ---- ---- 887.00 +14.00 873.00 1300 ---- ---- ---- ---- 882.00 +14.00 868.00 1305 ---- ---- ---- ---- 877.00 +14.00 863.00 1310 ---- ---- ---- ---- 872.00 +14.00 858.00 1315 ---- ---- ---- ---- 867.00 +14.00 853.00 1320 ---- ---- ---- ---- 862.00 +14.00 848.00 1325 ---- ---- ---- ---- 857.00 +14.00 843.00 1330 ---- ---- ---- ---- 852.00 +14.00 838.00 1335 ---- ---- ---- ---- 847.00 +14.00 833.00 1340 ---- ---- ---- ---- 842.00 +14.00 828.00 1345 ---- ---- ---- ---- 837.00 +14.00 823.00 1350 ---- ---- ---- ---- 832.00 +14.00 818.00 1355 ---- ---- ---- ---- 827.00 +14.00 813.00 1360 ---- ---- ---- ---- 822.00 +14.00 808.00 1365 ---- ---- ---- ---- 817.00 +14.00 803.00 1370 ---- ---- ---- ---- 812.00 +14.00 798.00 1375 ---- ---- ---- ---- 807.00 +14.00 793.00 1380 ---- ---- ---- ---- 802.00 +14.00 788.00 1385 ---- ---- ---- ---- 797.00 +14.00 783.00 1390 ---- ---- ---- ---- 792.00 +14.00 778.00 1395 ---- ---- ---- ---- 787.00 +14.00 773.00 1400 ---- ---- ---- ---- 782.00 +14.00 768.00 1405 ---- ---- ---- ---- 777.00 +14.00 763.00 1410 ---- ---- ---- ---- 772.00 +14.00 758.00 1415 ---- ---- ---- ---- 767.00 +14.00 753.00 1420 ---- ---- ---- ---- 762.00 +14.00 748.00 1425 ---- ---- ---- ---- 757.00 +14.00 743.00 1430 ---- ---- ---- ---- 752.00 +14.00 738.00 1435 ---- ---- ---- ---- 747.00 +14.00 733.00 1440 ---- ---- ---- ---- 742.00 +14.00 728.00 1445 ---- ---- ---- ---- 737.00 +14.00 723.00 1450 ---- ---- ---- ---- 732.00 +14.00 718.00 1455 ---- ---- ---- ---- 727.00 +14.00 713.00 1460 ---- ---- ---- ---- 722.00 +14.00 708.00 1465 ---- ---- ---- ---- 717.00 +13.90 703.10 1470 ---- ---- ---- ---- 712.10 +14.00 698.10 1475 ---- ---- ---- ---- 707.10 +13.90 693.20 1480 ---- ---- ---- ---- 702.20 +13.90 688.30 1485 ---- ---- ---- ---- 697.30 +13.90 683.40 1490 ---- ---- ---- ---- 692.30 +13.80 678.50 1495 ---- ---- ---- ---- 687.50 +13.90 673.60 1500 ---- ---- ---- ---- 682.60 +13.80 668.80 1505 ---- ---- ---- ---- 677.70 +13.80 663.90 1510 ---- ---- ---- ---- 672.80 +13.70 659.10 1515 ---- ---- ---- ---- 668.00 +13.70 654.30 1520 ---- ---- ---- ---- 663.20 +13.70 649.50 1525 ---- ---- ---- ---- 658.30 +13.60 644.70 1530 ---- ---- ---- ---- 653.50 +13.60 639.90 1535 ---- ---- ---- ---- 648.70 +13.60 635.10 1540 ---- ---- ---- ---- 644.00 +13.60 630.40 1545 ---- ---- ---- ---- 639.20 +13.60 625.60 1550 ---- ---- ---- ---- 634.40 +13.50 620.90 1555 ---- ---- ---- ---- 629.70 +13.50 616.20 1560 ---- ---- ---- ---- 625.00 +13.50 611.50 1565 ---- ---- ---- ---- 620.20 +13.40 606.80 1570 ---- ---- ---- ---- 615.50 +13.40 602.10 1575 ---- ---- ---- ---- 610.80 +13.40 597.40 1580 ---- ---- ---- ---- 606.20 +13.40 592.80 1585 ---- ---- ---- ---- 601.50 +13.40 588.10 1590 ---- ---- ---- ---- 596.80 +13.30 583.50 1595 ---- ---- ---- ---- 592.20 +13.30 578.90 1600 ---- ---- ---- ---- 587.50 +13.20 574.30 1605 ---- ---- ---- ---- 582.90 +13.20 569.70 1610 ---- ---- ---- ---- 578.30 +13.20 565.10 1615 ---- ---- ---- ---- 573.70 +13.20 560.50 1620 ---- ---- ---- ---- 569.10 +13.20 555.90 1625 ---- ---- ---- ---- 564.50 +13.10 551.40 1630 ---- ---- ---- ---- 560.00 +13.10 546.90 1635 ---- ---- ---- ---- 555.40 +13.10 542.30 1640 ---- ---- ---- ---- 550.90 +13.10 537.80 1645 ---- ---- ---- ---- 546.30 +13.00 533.30 1650 ---- ---- ---- ---- 541.80 +13.00 528.80 1655 ---- ---- ---- ---- 537.30 +13.00 524.30 1660 ---- ---- ---- ---- 532.80 +12.90 519.90 1665 ---- ---- ---- ---- 528.30 +12.90 515.40 1670 ---- ---- ---- ---- 523.80 +12.80 511.00 1675 ---- ---- ---- ---- 519.40 +12.90 506.50 1680 ---- ---- ---- ---- 514.90 +12.80 502.10 1685 ---- ---- ---- ---- 510.50 +12.80 497.70 1690 ---- ---- ---- ---- 506.00 +12.70 493.30 1695 ---- ---- ---- ---- 501.60 +12.70 488.90 1700 ---- ---- ---- ---- 497.20 +12.70 484.50 1705 ---- ---- ---- ---- 492.80 +12.60 480.20 1710 ---- ---- ---- ---- 488.40 +12.60 475.80 1715 ---- ---- ---- ---- 484.00 +12.50 471.50 1720 ---- ---- ---- ---- 479.60 +12.50 467.10 1725 ---- ---- ---- ---- 475.30 +12.50 462.80 1730 ---- ---- ---- ---- 471.00 +12.50 458.50 1735 ---- ---- ---- ---- 466.60 +12.40 454.20 1740 ---- ---- ---- ---- 462.30 +12.30 450.00 1745 ---- ---- ---- ---- 458.00 +12.30 445.70 1750 ---- ---- ---- ---- 453.70 +12.20 441.50 1755 ---- ---- ---- ---- 449.50 +12.30 437.20 1760 ---- ---- ---- ---- 445.20 +12.20 433.00 1765 ---- ---- ---- ---- 441.00 +12.20 428.80 1770 ---- ---- ---- ---- 436.80 +12.20 424.60 1775 ---- ---- ---- ---- 432.60 +12.10 420.50 1780 ---- ---- ---- ---- 428.40 +12.10 416.30 1785 ---- ---- ---- ---- 424.20 +12.00 412.20 1790 ---- ---- ---- ---- 420.00 +11.90 408.10 1795 ---- ---- ---- ---- 415.90 +11.90 404.00 1800 ---- ---- ---- ---- 411.80 +11.90 399.90 1805 ---- ---- ---- ---- 407.70 +11.80 395.90 1810 ---- ---- ---- ---- 403.60 +11.70 391.90 1815 ---- ---- ---- ---- 399.60 +11.80 387.80 1820 ---- ---- ---- ---- 395.50 +11.60 383.90 1825 ---- ---- ---- ---- 391.50 +11.60 379.90 1830 ---- ---- ---- ---- 387.50 +11.50 376.00 1835 ---- ---- ---- ---- 383.60 +11.60 372.00 1840 ---- ---- ---- ---- 379.60 +11.50 368.10 1845 ---- ---- ---- ---- 375.70 +11.40 364.30 1850 ---- ---- ---- ---- 371.80 +11.40 360.40 1855 ---- ---- ---- ---- 367.90 +11.30 356.60 1860 ---- ---- ---- ---- 364.10 +11.30 352.80 1865 ---- ---- ---- ---- 360.30 +11.30 349.00 1870 ---- ---- ---- ---- 356.50 +11.20 345.30 1875 ---- ---- ---- ---- 352.70 +11.10 341.60 1880 ---- ---- ---- ---- 349.00 +11.10 337.90 1885 ---- ---- ---- ---- 345.30 +11.00 334.30 1890 ---- ---- ---- ---- 341.60 +11.00 330.60 1895 ---- ---- ---- ---- 337.90 +10.90 327.00 1900 ---- ---- ---- ---- 334.30 +10.80 323.50 1905 ---- ---- ---- ---- 330.70 +10.70 320.00 1910 ---- ---- ---- ---- 327.20 +10.70 316.50 1915 ---- ---- ---- ---- 323.60 +10.60 313.00 1920 ---- ---- ---- ---- 320.10 +10.60 309.50 1925 ---- ---- ---- ---- 316.70 +10.60 306.10 1930 ---- ---- ---- ---- 313.30 +10.50 302.80 1935 ---- ---- ---- ---- 309.90 +10.50 299.40 1940 ---- ---- ---- ---- 306.50 +10.40 296.10 1945 ---- ---- ---- ---- 303.10 +10.30 292.80 1950 ---- ---- ---- ---- 299.80 +10.20 289.60 1955 ---- ---- ---- ---- 296.60 +10.20 286.40 1960 ---- ---- ---- ---- 293.30 +10.10 283.20 1965 ---- ---- ---- ---- 290.10 +10.00 280.10 1970 ---- ---- ---- ---- 287.00 +10.00 277.00 1975 ---- ---- ---- ---- 283.80 +9.90 273.90 1980 ---- ---- ---- ---- 280.70 +9.80 270.90 1985 ---- ---- ---- ---- 277.70 +9.80 267.90 1990 ---- ---- ---- ---- 274.60 +9.70 264.90 1995 ---- ---- ---- ---- 271.70 +9.70 262.00 2000 ---- ---- ---- ---- 268.70 +9.60 259.10 258 2005 ---- ---- ---- ---- 265.80 +9.60 256.20 2010 ---- ---- ---- ---- 262.90 +9.50 253.40 2015 ---- ---- ---- ---- 260.00 +9.40 250.60 2020 ---- ---- ---- ---- 257.20 +9.30 247.90 2025 ---- ---- ---- ---- 254.50 +9.30 245.20 2030 ---- ---- ---- ---- 251.70 +9.20 242.50 2035 ---- ---- ---- ---- 249.00 +9.20 239.80 2040 ---- ---- ---- ---- 246.30 +9.10 237.20 2045 ---- ---- ---- ---- 243.70 +9.00 234.70 2050 ---- ---- ---- ---- 241.10 +9.00 232.10 2055 ---- ---- ---- ---- 238.60 +9.00 229.60 2060 ---- ---- ---- ---- 236.00 +8.80 227.20 2065 ---- ---- ---- ---- 233.60 +8.80 224.80 2070 ---- ---- ---- ---- 231.10 +8.70 222.40 2075 ---- ---- ---- ---- 228.70 +8.70 220.00 2080 ---- ---- ---- ---- 226.30 +8.60 217.70 2085 ---- ---- ---- ---- 224.00 +8.60 215.40 2090 ---- ---- ---- ---- 221.70 +8.50 213.20 2095 ---- ---- ---- ---- 219.40 +8.40 211.00 2100 ---- ---- ---- ---- 217.10 +8.30 208.80 350 2105 ---- ---- ---- ---- 214.90 +8.20 206.70 2110 ---- ---- ---- ---- 212.70 +8.20 204.50 2115 ---- ---- ---- ---- 210.60 +8.10 202.50 2120 ---- ---- ---- ---- 208.50 +8.10 200.40 2125 ---- ---- ---- ---- 206.40 +8.00 198.40 2130 ---- ---- ---- ---- 204.40 +8.00 196.40 2135 ---- ---- ---- ---- 202.30 +7.90 194.40 2140 ---- ---- ---- ---- 200.30 +7.80 192.50 2145 ---- ---- ---- ---- 198.40 +7.80 190.60 2150 ---- ---- ---- ---- 196.50 +7.80 188.70 2155 ---- ---- ---- ---- 194.60 +7.70 186.90 2160 ---- ---- ---- ---- 192.70 +7.60 185.10 2165 ---- ---- ---- ---- 190.80 +7.50 183.30 2170 ---- ---- ---- ---- 189.00 +7.50 181.50 2175 ---- ---- ---- ---- 187.20 +7.40 179.80 2180 ---- ---- ---- ---- 185.40 +7.30 178.10 2185 ---- ---- ---- ---- 183.70 +7.30 176.40 2190 ---- ---- ---- ---- 182.00 +7.30 174.70 2195 ---- ---- ---- ---- 180.30 +7.20 173.10 2200 ---- ---- ---- ---- 178.60 +7.10 171.50 2205 ---- ---- ---- ---- 176.90 +7.00 169.90 2210 ---- ---- ---- ---- 175.30 +7.00 168.30 2215 ---- ---- ---- ---- 173.70 +7.00 166.70 2220 ---- ---- ---- ---- 172.10 +6.90 165.20 2225 ---- ---- ---- ---- 170.60 +6.90 163.70 2230 ---- ---- ---- ---- 169.00 +6.80 162.20 2235 ---- ---- ---- ---- 167.50 +6.80 160.70 2240 ---- ---- ---- ---- 166.00 +6.70 159.30 2245 ---- ---- ---- ---- 164.50 +6.70 157.80 2250 ---- ---- ---- ---- 163.00 +6.60 156.40 2255 ---- ---- ---- ---- 161.60 +6.60 155.00 2260 ---- ---- ---- ---- 160.10 +6.50 153.60 2265 ---- ---- ---- ---- 158.70 +6.40 152.30 2270 ---- ---- ---- ---- 157.30 +6.40 150.90 2275 ---- ---- ---- ---- 155.90 +6.30 149.60 2280 ---- ---- ---- ---- 154.60 +6.40 148.20 2285 ---- ---- ---- ---- 153.20 +6.30 146.90 2290 ---- ---- ---- ---- 151.90 +6.30 145.60 2295 ---- ---- ---- ---- 150.50 +6.10 144.40 2300 ---- ---- ---- ---- 149.20 +6.10 143.10 1 2305 ---- ---- ---- ---- 147.90 +6.10 141.80 2310 ---- ---- ---- ---- 146.60 +6.00 140.60 2315 ---- ---- ---- ---- 145.30 +5.90 139.40 2320 ---- ---- ---- ---- 144.10 +5.90 138.20 2325 ---- ---- ---- ---- 142.80 +5.80 137.00 2330 ---- ---- ---- ---- 141.60 +5.80 135.80 2335 ---- ---- ---- ---- 140.40 +5.80 134.60 2340 ---- ---- ---- ---- 139.20 +5.80 133.40 2345 ---- ---- ---- ---- 138.00 +5.70 132.30 2350 ---- ---- ---- ---- 136.80 +5.70 131.10 2355 ---- ---- ---- ---- 135.60 +5.60 130.00 2360 ---- ---- ---- ---- 134.40 +5.50 128.90 2365 ---- ---- ---- ---- 133.30 +5.50 127.80 2370 ---- ---- ---- ---- 132.20 +5.50 126.70 2375 ---- ---- ---- ---- 131.00 +5.40 125.60 2380 ---- ---- ---- ---- 129.90 +5.40 124.50 2385 ---- ---- ---- ---- 128.80 +5.40 123.40 2390 ---- ---- ---- ---- 127.70 +5.30 122.40 2395 ---- ---- ---- ---- 126.60 +5.30 121.30 2400 ---- ---- ---- ---- 125.50 +5.20 120.30 1 2410 ---- ---- ---- ---- 123.40 +5.10 118.30 2420 ---- ---- ---- ---- 121.30 +5.10 116.20 2425 ---- ---- ---- ---- 120.30 +5.00 115.30 2430 ---- ---- ---- ---- 119.30 +5.00 114.30 2440 ---- ---- ---- ---- 117.30 +5.00 112.30 2450 ---- ---- ---- ---- 115.30 +4.90 110.40 2460 ---- ---- ---- ---- 113.30 +4.70 108.60 2470 ---- ---- ---- ---- 111.40 +4.70 106.70 2475 ---- ---- ---- ---- 110.50 +4.70 105.80 2480 ---- ---- ---- ---- 109.60 +4.70 104.90 2490 ---- ---- ---- ---- 107.70 +4.60 103.10 2500 ---- ---- ---- ---- 105.90 +4.50 101.40 3261 2525 ---- ---- ---- ---- 101.50 +4.30 97.20 2550 ---- ---- ---- ---- 97.30 +4.20 93.10 2575 ---- ---- ---- ---- 93.20 +4.00 89.20 2600 ---- ---- ---- ---- 89.40 +3.90 85.50 2625 ---- ---- ---- ---- 85.60 +3.70 81.90 2650 ---- ---- ---- ---- 82.10 +3.60 78.50 2675 ---- ---- ---- ---- 78.70 +3.50 75.20 2700 ---- ---- ---- ---- 75.40 +3.30 72.10 3000 ---- ---- ---- ---- 45.80 +2.10 43.70 2838 3450 ---- ---- ---- ---- 24.50 +1.10 23.40 3475 ---- ---- ---- ---- 23.80 +1.10 22.70 3500 ---- ---- ---- ---- 23.10 +1.10 22.00 4 4000 ---- ---- ---- ---- 13.90 +.60 13.30 7 950 ---- ---- ---- ---- 1232.00 +14.00 1218.00 975 ---- ---- ---- ---- 1207.00 +14.00 1193.00 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 531.30 +13.10 518.20 1700 ---- ---- ---- ---- 509.30 +12.90 496.40 1725 ---- ---- ---- ---- 487.70 +12.60 475.10 1750 ---- ---- ---- ---- 466.70 +12.50 454.20 1775 ---- ---- ---- ---- 446.10 +12.30 433.80 1800 ---- ---- ---- ---- 425.90 +12.00 413.90 1825 ---- ---- ---- ---- 406.30 +11.80 394.50 1850 ---- ---- ---- ---- 387.10 +11.50 375.60 1860 ---- ---- ---- ---- 379.60 +11.40 368.20 1870 ---- ---- ---- ---- 372.10 +11.30 360.80 1875 ---- ---- ---- ---- 368.40 ---- ---- 1880 ---- ---- ---- ---- 364.70 +11.10 353.60 1890 ---- ---- ---- ---- 357.40 +11.00 346.40 1900 ---- ---- ---- ---- 350.20 +10.90 339.30 1910 ---- ---- ---- ---- 343.10 +10.80 332.30 1920 ---- ---- ---- ---- 336.10 +10.80 325.30 1930 ---- ---- ---- ---- 329.10 +10.60 318.50 1940 ---- ---- ---- ---- 322.30 +10.50 311.80 1950 ---- ---- ---- ---- 315.50 +10.30 305.20 1955 ---- ---- ---- ---- 312.20 +10.30 301.90 1960 ---- ---- ---- ---- 308.90 +10.30 298.60 1965 ---- ---- ---- ---- 305.60 +10.20 295.40 1970 ---- ---- ---- ---- 302.40 +10.20 292.20 1975 ---- ---- ---- ---- 299.20 +10.10 289.10 1980 ---- ---- ---- ---- 296.00 +10.00 286.00 1985 ---- ---- ---- ---- 292.80 +9.90 282.90 1990 ---- ---- ---- ---- 289.70 +9.90 279.80 1995 ---- ---- ---- ---- 286.60 +9.90 276.70 2000 ---- ---- ---- ---- 283.50 +9.80 273.70 2005 ---- ---- ---- ---- 280.50 +9.70 270.80 2010 ---- ---- ---- ---- 277.50 +9.70 267.80 2015 ---- ---- ---- ---- 274.50 +9.60 264.90 2020 ---- ---- ---- ---- 271.60 +9.50 262.10 2025 ---- ---- ---- ---- 268.70 +9.50 259.20 2030 ---- ---- ---- ---- 265.80 +9.40 256.40 2035 ---- ---- ---- ---- 263.00 +9.30 253.70 2040 ---- ---- ---- ---- 260.20 +9.30 250.90 2045 ---- ---- ---- ---- 257.50 +9.30 248.20 2050 ---- ---- ---- ---- 254.70 +9.10 245.60 2055 ---- ---- ---- ---- 252.10 +9.10 243.00 2060 ---- ---- ---- ---- 249.40 +9.00 240.40 2065 ---- ---- ---- ---- 246.80 +8.90 237.90 2070 ---- ---- ---- ---- 244.30 +8.90 235.40 2075 ---- ---- ---- ---- 241.70 +8.80 232.90 2080 ---- ---- ---- ---- 239.30 +8.80 230.50 2085 ---- ---- ---- ---- 236.80 +8.70 228.10 2090 ---- ---- ---- ---- 234.40 +8.60 225.80 2095 ---- ---- ---- ---- 232.00 +8.60 223.40 2100 ---- ---- ---- ---- 229.70 +8.50 221.20 2105 ---- ---- ---- ---- 227.40 +8.50 218.90 2110 ---- ---- ---- ---- 225.20 +8.50 216.70 2115 ---- ---- ---- ---- 222.90 +8.30 214.60 2120 ---- ---- ---- ---- 220.70 +8.30 212.40 2125 ---- ---- ---- ---- 218.60 +8.20 210.40 2130 ---- ---- ---- ---- 216.50 +8.20 208.30 2135 ---- ---- ---- ---- 214.40 +8.10 206.30 2140 ---- ---- ---- ---- 212.30 +8.00 204.30 2145 ---- ---- ---- ---- 210.30 +8.00 202.30 2150 ---- ---- ---- ---- 208.30 +7.90 200.40 2155 ---- ---- ---- ---- 206.30 +7.80 198.50 2160 ---- ---- ---- ---- 204.40 +7.80 196.60 2165 ---- ---- ---- ---- 202.50 +7.80 194.70 2170 ---- ---- ---- ---- 200.60 +7.70 192.90 2175 ---- ---- ---- ---- 198.80 +7.70 191.10 2180 ---- ---- ---- ---- 197.00 +7.60 189.40 2185 ---- ---- ---- ---- 195.20 +7.60 187.60 2190 ---- ---- ---- ---- 193.40 +7.50 185.90 2195 ---- ---- ---- ---- 191.70 +7.40 184.30 2200 ---- ---- ---- ---- 190.00 +7.40 182.60 2205 ---- ---- ---- ---- 188.30 +7.30 181.00 2210 ---- ---- ---- ---- 186.60 +7.20 179.40 2215 ---- ---- ---- ---- 185.00 +7.20 177.80 2220 ---- ---- ---- ---- 183.30 +7.10 176.20 2225 ---- ---- ---- ---- 181.70 +7.00 174.70 2230 ---- ---- ---- ---- 180.20 +7.10 173.10 2235 ---- ---- ---- ---- 178.60 +7.00 171.60 2240 ---- ---- ---- ---- 177.10 +7.00 170.10 2245 ---- ---- ---- ---- 175.50 +6.80 168.70 2250 ---- ---- ---- ---- 174.00 +6.80 167.20 2255 ---- ---- ---- ---- 172.60 +6.80 165.80 2260 ---- ---- ---- ---- 171.10 +6.70 164.40 2265 ---- ---- ---- ---- 169.60 +6.60 163.00 2270 ---- ---- ---- ---- 168.20 +6.60 161.60 2275 ---- ---- ---- ---- 166.80 +6.60 160.20 2280 ---- ---- ---- ---- 165.40 +6.50 158.90 2285 ---- ---- ---- ---- 164.00 +6.50 157.50 2290 ---- ---- ---- ---- 162.60 +6.40 156.20 2295 ---- ---- ---- ---- 161.20 +6.30 154.90 2300 ---- ---- ---- ---- 159.90 +6.40 153.50 2305 ---- ---- ---- ---- 158.50 +6.20 152.30 2310 ---- ---- ---- ---- 157.20 +6.20 151.00 2315 ---- ---- ---- ---- 155.90 +6.20 149.70 2320 ---- ---- ---- ---- 154.60 +6.20 148.40 2325 ---- ---- ---- ---- 153.30 +6.10 147.20 2330 ---- ---- ---- ---- 152.00 +6.00 146.00 2335 ---- ---- ---- ---- 150.80 +6.00 144.80 2340 ---- ---- ---- ---- 149.50 +6.00 143.50 2345 ---- ---- ---- ---- 148.30 +5.90 142.40 2350 ---- ---- ---- ---- 147.10 +5.90 141.20 2355 ---- ---- ---- ---- 145.80 +5.80 140.00 2360 ---- ---- ---- ---- 144.60 +5.80 138.80 2365 ---- ---- ---- ---- 143.50 +5.80 137.70 2370 ---- ---- ---- ---- 142.30 +5.70 136.60 2375 ---- ---- ---- ---- 141.10 ---- ---- 2380 ---- ---- ---- ---- 140.00 +5.70 134.30 2385 ---- ---- ---- ---- 138.80 ---- ---- 2390 ---- ---- ---- ---- 137.70 +5.60 132.10 2400 ---- ---- ---- ---- 135.50 +5.50 130.00 2410 ---- ---- ---- ---- 133.30 +5.40 127.90 2420 ---- ---- ---- ---- 131.20 +5.30 125.90 2430 ---- ---- ---- ---- 129.10 +5.20 123.90 2440 ---- ---- ---- ---- 127.10 +5.20 121.90 2450 ---- ---- ---- ---- 125.10 +5.10 120.00 2460 ---- ---- ---- ---- 123.10 +5.00 118.10 2470 ---- ---- ---- ---- 121.20 ---- ---- 2475 ---- ---- ---- ---- 120.30 +4.90 115.40 2480 ---- ---- ---- ---- 119.40 ---- ---- 2500 ---- ---- ---- ---- 115.80 +4.70 111.10 2525 ---- ---- ---- ---- 111.50 +4.50 107.00 2550 ---- ---- ---- ---- 107.50 +4.40 103.10 2575 ---- ---- ---- ---- 103.70 +4.20 99.50 2600 ---- ---- ---- ---- 100.20 +4.20 96.00 2625 ---- ---- ---- ---- 96.80 +4.00 92.80 2650 ---- ---- ---- ---- 93.60 +3.90 89.70 2675 ---- ---- ---- ---- 90.50 ---- ---- OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1193.60 +14.00 1179.60 1050 ---- ---- ---- ---- 1168.60 +14.00 1154.60 1075 ---- ---- ---- ---- 1143.60 +14.00 1129.60 1100 ---- ---- ---- ---- 1118.60 +14.00 1104.60 1125 ---- ---- ---- ---- 1093.60 +14.00 1079.60 1150 ---- ---- ---- ---- 1068.60 +14.00 1054.60 1175 ---- ---- ---- ---- 1043.60 +14.00 1029.60 1200 ---- ---- ---- ---- 1018.60 +14.00 1004.60 1220 ---- ---- ---- ---- 998.60 +14.00 984.60 1225 ---- ---- ---- ---- 993.60 +14.00 979.60 1230 ---- ---- ---- ---- 988.60 +14.00 974.60 1240 ---- ---- ---- ---- 978.60 +14.00 964.60 1250 ---- ---- ---- ---- 968.60 +14.00 954.60 1260 ---- ---- ---- ---- 958.60 +14.00 944.60 1270 ---- ---- ---- ---- 948.60 +14.00 934.60 1275 ---- ---- ---- ---- 943.60 +14.00 929.60 1280 ---- ---- ---- ---- 938.60 +14.00 924.60 1290 ---- ---- ---- ---- 928.60 +14.00 914.60 1300 ---- ---- ---- ---- 918.60 +14.00 904.60 1310 ---- ---- ---- ---- 908.60 +14.00 894.60 1315 ---- ---- ---- ---- 903.60 +14.00 889.60 1320 ---- ---- ---- ---- 898.60 +14.00 884.60 1325 ---- ---- ---- ---- 893.60 +14.00 879.60 1330 ---- ---- ---- ---- 888.60 +14.00 874.60 1335 ---- ---- ---- ---- 883.60 +14.00 869.60 1340 ---- ---- ---- ---- 878.60 +14.00 864.60 1345 ---- ---- ---- ---- 873.60 +14.00 859.60 1350 ---- ---- ---- ---- 868.60 +14.00 854.60 1355 ---- ---- ---- ---- 863.60 +14.00 849.60 1360 ---- ---- ---- ---- 858.60 +14.00 844.60 1365 ---- ---- ---- ---- 853.60 +14.00 839.60 1370 ---- ---- ---- ---- 848.60 +14.00 834.60 1375 ---- ---- ---- ---- 843.60 +14.00 829.60 1380 ---- ---- ---- ---- 838.60 +14.00 824.60 1385 ---- ---- ---- ---- 833.60 +14.00 819.60 1390 ---- ---- ---- ---- 828.60 +14.00 814.60 1395 ---- ---- ---- ---- 823.60 +14.00 809.60 1400 ---- ---- ---- ---- 818.60 +13.90 804.70 1405 ---- ---- ---- ---- 813.70 +14.00 799.70 1410 ---- ---- ---- ---- 808.70 +13.90 794.80 1415 ---- ---- ---- ---- 803.80 +14.00 789.80 1420 ---- ---- ---- ---- 798.90 +14.00 784.90 1425 ---- ---- ---- ---- 793.90 +13.90 780.00 1430 ---- ---- ---- ---- 789.00 +13.80 775.20 1435 ---- ---- ---- ---- 784.20 +13.90 770.30 1440 ---- ---- ---- ---- 779.30 +13.90 765.40 1445 ---- ---- ---- ---- 774.40 +13.80 760.60 1450 ---- ---- ---- ---- 769.60 +13.80 755.80 1455 ---- ---- ---- ---- 764.80 +13.80 751.00 1460 ---- ---- ---- ---- 759.90 +13.70 746.20 1465 ---- ---- ---- ---- 755.10 +13.70 741.40 1470 ---- ---- ---- ---- 750.30 +13.70 736.60 1475 ---- ---- ---- ---- 745.60 +13.80 731.80 1480 ---- ---- ---- ---- 740.80 +13.70 727.10 1485 ---- ---- ---- ---- 736.00 +13.70 722.30 1490 ---- ---- ---- ---- 731.30 +13.70 717.60 1495 ---- ---- ---- ---- 726.60 +13.70 712.90 1500 ---- ---- ---- ---- 721.90 +13.70 708.20 1505 ---- ---- ---- ---- 717.20 +13.70 703.50 1510 ---- ---- ---- ---- 712.50 +13.60 698.90 1515 ---- ---- ---- ---- 707.80 +13.60 694.20 1520 ---- ---- ---- ---- 703.10 +13.50 689.60 1525 ---- ---- ---- ---- 698.50 +13.60 684.90 1530 ---- ---- ---- ---- 693.80 +13.50 680.30 1535 ---- ---- ---- ---- 689.20 +13.50 675.70 1540 ---- ---- ---- ---- 684.60 +13.50 671.10 1545 ---- ---- ---- ---- 680.00 +13.50 666.50 1550 ---- ---- ---- ---- 675.40 +13.50 661.90 1555 ---- ---- ---- ---- 670.80 +13.40 657.40 1560 ---- ---- ---- ---- 666.20 +13.40 652.80 1565 ---- ---- ---- ---- 661.70 +13.40 648.30 1570 ---- ---- ---- ---- 657.10 +13.30 643.80 1575 ---- ---- ---- ---- 652.60 +13.30 639.30 1580 ---- ---- ---- ---- 648.00 +13.20 634.80 1585 ---- ---- ---- ---- 643.50 +13.20 630.30 1590 ---- ---- ---- ---- 639.00 +13.20 625.80 1595 ---- ---- ---- ---- 634.50 +13.20 621.30 1600 ---- ---- ---- ---- 630.10 +13.20 616.90 1605 ---- ---- ---- ---- 625.60 +13.20 612.40 1610 ---- ---- ---- ---- 621.10 +13.10 608.00 1615 ---- ---- ---- ---- 616.70 +13.10 603.60 1620 ---- ---- ---- ---- 612.20 +13.00 599.20 1625 ---- ---- ---- ---- 607.80 +13.00 594.80 1630 ---- ---- ---- ---- 603.40 +13.00 590.40 1635 ---- ---- ---- ---- 599.00 +13.00 586.00 1640 ---- ---- ---- ---- 594.60 +13.00 581.60 1645 ---- ---- ---- ---- 590.20 +12.90 577.30 1650 ---- ---- ---- ---- 585.80 +12.90 572.90 1655 ---- ---- ---- ---- 581.50 +12.90 568.60 1660 ---- ---- ---- ---- 577.10 +12.80 564.30 1665 ---- ---- ---- ---- 572.80 +12.80 560.00 1670 ---- ---- ---- ---- 568.40 +12.70 555.70 1675 ---- ---- ---- ---- 564.10 +12.70 551.40 1680 ---- ---- ---- ---- 559.80 +12.70 547.10 1685 ---- ---- ---- ---- 555.50 +12.70 542.80 1690 ---- ---- ---- ---- 551.20 +12.70 538.50 1695 ---- ---- ---- ---- 546.90 +12.60 534.30 1700 ---- ---- ---- ---- 542.60 +12.60 530.00 1705 ---- ---- ---- ---- 538.30 +12.50 525.80 1710 ---- ---- ---- ---- 534.00 +12.50 521.50 1715 ---- ---- ---- ---- 529.80 +12.50 517.30 1720 ---- ---- ---- ---- 525.50 +12.40 513.10 1725 ---- ---- ---- ---- 521.30 +12.40 508.90 1730 ---- ---- ---- ---- 517.00 +12.30 504.70 1735 ---- ---- ---- ---- 512.80 +12.30 500.50 1740 ---- ---- ---- ---- 508.60 +12.30 496.30 1745 ---- ---- ---- ---- 504.40 +12.30 492.10 1750 ---- ---- ---- ---- 500.20 +12.20 488.00 1755 ---- ---- ---- ---- 496.00 +12.20 483.80 1760 ---- ---- ---- ---- 491.90 +12.20 479.70 1765 ---- ---- ---- ---- 487.70 +12.10 475.60 1770 ---- ---- ---- ---- 483.60 +12.10 471.50 1775 ---- ---- ---- ---- 479.40 +12.00 467.40 1780 ---- ---- ---- ---- 475.30 +12.00 463.30 1785 ---- ---- ---- ---- 471.20 +12.00 459.20 1790 ---- ---- ---- ---- 467.10 +11.90 455.20 1795 ---- ---- ---- ---- 463.00 +11.90 451.10 1800 ---- ---- ---- ---- 459.00 +11.90 447.10 1805 ---- ---- ---- ---- 454.90 +11.80 443.10 1810 ---- ---- ---- ---- 450.90 +11.80 439.10 1815 ---- ---- ---- ---- 446.90 +11.80 435.10 1820 ---- ---- ---- ---- 442.90 +11.70 431.20 1825 ---- ---- ---- ---- 438.90 +11.70 427.20 1830 ---- ---- ---- ---- 434.90 +11.60 423.30 1835 ---- ---- ---- ---- 431.00 +11.60 419.40 1840 ---- ---- ---- ---- 427.10 +11.60 415.50 1845 ---- ---- ---- ---- 423.20 +11.50 411.70 1850 ---- ---- ---- ---- 419.30 +11.50 407.80 1855 ---- ---- ---- ---- 415.40 +11.40 404.00 1860 ---- ---- ---- ---- 411.60 +11.40 400.20 1865 ---- ---- ---- ---- 407.80 +11.30 396.50 1870 ---- ---- ---- ---- 404.00 +11.30 392.70 1875 ---- ---- ---- ---- 400.20 +11.20 389.00 1880 ---- ---- ---- ---- 396.50 +11.20 385.30 1885 ---- ---- ---- ---- 392.70 +11.10 381.60 1890 ---- ---- ---- ---- 389.10 +11.10 378.00 1895 ---- ---- ---- ---- 385.40 +11.00 374.40 1900 ---- ---- ---- ---- 381.80 +11.00 370.80 1905 ---- ---- ---- ---- 378.10 +10.90 367.20 1910 ---- ---- ---- ---- 374.60 +10.90 363.70 1915 ---- ---- ---- ---- 371.00 +10.80 360.20 1920 ---- ---- ---- ---- 367.50 +10.80 356.70 1925 ---- ---- ---- ---- 364.00 +10.70 353.30 1930 ---- ---- ---- ---- 360.60 +10.70 349.90 1935 ---- ---- ---- ---- 357.10 +10.60 346.50 1940 ---- ---- ---- ---- 353.80 +10.60 343.20 1945 ---- ---- ---- ---- 350.40 +10.50 339.90 1950 ---- ---- ---- ---- 347.10 +10.50 336.60 1955 ---- ---- ---- ---- 343.80 +10.40 333.40 1960 ---- ---- ---- ---- 340.50 +10.40 330.10 1965 ---- ---- ---- ---- 337.30 +10.30 327.00 1970 ---- ---- ---- ---- 334.10 +10.30 323.80 1975 ---- ---- ---- ---- 330.90 +10.20 320.70 1980 ---- ---- ---- ---- 327.80 +10.20 317.60 1985 ---- ---- ---- ---- 324.70 +10.10 314.60 1990 ---- ---- ---- ---- 321.60 +10.00 311.60 1995 ---- ---- ---- ---- 318.60 +10.00 308.60 2000 ---- ---- ---- ---- 315.60 +10.00 305.60 2005 ---- ---- ---- ---- 312.60 +9.90 302.70 2010 ---- ---- ---- ---- 309.70 +9.80 299.90 2015 ---- ---- ---- ---- 306.80 +9.80 297.00 2020 ---- ---- ---- ---- 303.90 +9.70 294.20 2025 ---- ---- ---- ---- 301.10 +9.70 291.40 2030 ---- ---- ---- ---- 298.30 +9.60 288.70 2035 ---- ---- ---- ---- 295.50 +9.50 286.00 2040 ---- ---- ---- ---- 292.80 +9.50 283.30 2045 ---- ---- ---- ---- 290.10 +9.50 280.60 2050 ---- ---- ---- ---- 287.40 +9.40 278.00 2055 ---- ---- ---- ---- 284.80 +9.30 275.50 2060 ---- ---- ---- ---- 282.20 +9.30 272.90 2065 ---- ---- ---- ---- 279.60 +9.20 270.40 2070 ---- ---- ---- ---- 277.10 +9.20 267.90 2075 ---- ---- ---- ---- 274.60 +9.10 265.50 2080 ---- ---- ---- ---- 272.10 +9.00 263.10 2085 ---- ---- ---- ---- 269.70 +9.00 260.70 2090 ---- ---- ---- ---- 267.30 +8.90 258.40 2095 ---- ---- ---- ---- 264.90 +8.80 256.10 2100 ---- ---- ---- ---- 262.60 +8.80 253.80 2105 ---- ---- ---- ---- 260.30 +8.80 251.50 2110 ---- ---- ---- ---- 258.00 +8.70 249.30 2115 ---- ---- ---- ---- 255.80 +8.70 247.10 2120 ---- ---- ---- ---- 253.60 +8.60 245.00 2125 ---- ---- ---- ---- 251.40 +8.50 242.90 2130 ---- ---- ---- ---- 249.30 +8.50 240.80 2135 ---- ---- ---- ---- 247.20 +8.50 238.70 2140 ---- ---- ---- ---- 245.10 +8.40 236.70 2145 ---- ---- ---- ---- 243.00 +8.30 234.70 2150 ---- ---- ---- ---- 241.00 +8.30 232.70 2155 ---- ---- ---- ---- 239.00 +8.20 230.80 2160 ---- ---- ---- ---- 237.00 +8.10 228.90 2165 ---- ---- ---- ---- 235.10 +8.10 227.00 2170 ---- ---- ---- ---- 233.20 +8.10 225.10 2175 ---- ---- ---- ---- 231.30 +8.00 223.30 2180 ---- ---- ---- ---- 229.50 +8.00 221.50 2185 ---- ---- ---- ---- 227.60 +7.90 219.70 2190 ---- ---- ---- ---- 225.80 +7.80 218.00 2195 ---- ---- ---- ---- 224.00 +7.80 216.20 2200 ---- ---- ---- ---- 222.30 +7.80 214.50 2205 ---- ---- ---- ---- 220.60 +7.70 212.90 2210 ---- ---- ---- ---- 218.90 +7.70 211.20 2215 ---- ---- ---- ---- 217.20 +7.60 209.60 2220 ---- ---- ---- ---- 215.50 +7.50 208.00 2225 ---- ---- ---- ---- 213.90 +7.50 206.40 2230 ---- ---- ---- ---- 212.30 +7.50 204.80 2235 ---- ---- ---- ---- 210.70 +7.40 203.30 2240 ---- ---- ---- ---- 209.10 +7.30 201.80 2245 ---- ---- ---- ---- 207.60 +7.30 200.30 2250 ---- ---- ---- ---- 206.10 +7.30 198.80 2255 ---- ---- ---- ---- 204.50 +7.20 197.30 2260 ---- ---- ---- ---- 203.10 +7.20 195.90 2265 ---- ---- ---- ---- 201.60 +7.10 194.50 2270 ---- ---- ---- ---- 200.10 +7.00 193.10 2275 ---- ---- ---- ---- 198.70 +7.00 191.70 2280 ---- ---- ---- ---- 197.30 +7.00 190.30 2285 ---- ---- ---- ---- 195.90 +7.00 188.90 2290 ---- ---- ---- ---- 194.50 +6.90 187.60 2295 ---- ---- ---- ---- 193.20 +6.90 186.30 2300 ---- ---- ---- ---- 191.80 +6.80 185.00 2305 ---- ---- ---- ---- 190.50 +6.80 183.70 2310 ---- ---- ---- ---- 189.20 +6.80 182.40 2315 ---- ---- ---- ---- 187.90 +6.70 181.20 2320 ---- ---- ---- ---- 186.60 +6.70 179.90 2325 ---- ---- ---- ---- 185.30 +6.60 178.70 2330 ---- ---- ---- ---- 184.00 +6.50 177.50 2335 ---- ---- ---- ---- 182.80 +6.50 176.30 2340 ---- ---- ---- ---- 181.60 +6.50 175.10 2345 ---- ---- ---- ---- 180.30 +6.40 173.90 2350 ---- ---- ---- ---- 179.10 +6.40 172.70 2355 ---- ---- ---- ---- 178.00 +6.40 171.60 2360 ---- ---- ---- ---- 176.80 +6.40 170.40 2365 ---- ---- ---- ---- 175.60 +6.30 169.30 2370 ---- ---- ---- ---- 174.50 +6.30 168.20 2375 ---- ---- ---- ---- 173.30 +6.20 167.10 2380 ---- ---- ---- ---- 172.20 +6.20 166.00 2385 ---- ---- ---- ---- 171.10 +6.20 164.90 2390 ---- ---- ---- ---- 170.00 +6.10 163.90 2395 ---- ---- ---- ---- 168.90 +6.10 162.80 2400 ---- ---- ---- ---- 167.80 +6.00 161.80 2405 ---- ---- ---- ---- 166.80 +6.00 160.80 2410 ---- ---- ---- ---- 165.70 +6.00 159.70 2415 ---- ---- ---- ---- 164.70 +6.00 158.70 2420 ---- ---- ---- ---- 163.60 +5.80 157.80 2425 ---- ---- ---- ---- 162.60 +5.80 156.80 2430 ---- ---- ---- ---- 161.60 +5.80 155.80 2435 ---- ---- ---- ---- 160.60 +5.80 154.80 2440 ---- ---- ---- ---- 159.60 +5.70 153.90 2450 ---- ---- ---- ---- 157.70 +5.70 152.00 2460 ---- ---- ---- ---- 155.80 +5.60 150.20 2470 ---- ---- ---- ---- 154.00 +5.60 148.40 2475 ---- ---- ---- ---- 153.00 +5.50 147.50 2480 ---- ---- ---- ---- 152.10 +5.40 146.70 2490 ---- ---- ---- ---- 150.40 +5.50 144.90 2500 ---- ---- ---- ---- 148.60 +5.30 143.30 2510 ---- ---- ---- ---- 146.90 +5.30 141.60 2520 ---- ---- ---- ---- 145.30 +5.30 140.00 2525 ---- ---- ---- ---- 144.50 +5.20 139.30 2530 ---- ---- ---- ---- 143.70 +5.20 138.50 2550 ---- ---- ---- ---- 140.50 +5.00 135.50 2575 ---- ---- ---- ---- 136.80 +4.90 131.90 2600 ---- ---- ---- ---- 133.30 +4.80 128.50 2625 ---- ---- ---- ---- 129.90 +4.70 125.20 2650 ---- ---- ---- ---- 126.70 +4.50 122.20 2675 ---- ---- ---- ---- 123.70 +4.40 119.30 2700 ---- ---- ---- ---- 120.90 +4.40 116.50 2725 ---- ---- ---- ---- 118.20 +4.30 113.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1169.80 +14.00 1155.80 1100 ---- ---- ---- ---- 1144.80 +14.00 1130.80 1125 ---- ---- ---- ---- 1119.80 +14.00 1105.80 1150 ---- ---- ---- ---- 1094.80 +14.00 1080.80 1175 ---- ---- ---- ---- 1069.80 +14.00 1055.80 1200 ---- ---- ---- ---- 1044.80 +14.00 1030.80 1225 ---- ---- ---- ---- 1019.80 +14.00 1005.80 1250 ---- ---- ---- ---- 994.80 +14.00 980.80 1270 ---- ---- ---- ---- 974.80 +14.00 960.80 1275 ---- ---- ---- ---- 969.80 +14.00 955.80 1280 ---- ---- ---- ---- 964.80 +14.00 950.80 1290 ---- ---- ---- ---- 954.80 +14.00 940.80 1300 ---- ---- ---- ---- 944.80 +14.00 930.80 1310 ---- ---- ---- ---- 934.80 +14.00 920.80 1320 ---- ---- ---- ---- 924.80 +14.00 910.80 1325 ---- ---- ---- ---- 919.80 +14.00 905.80 1330 ---- ---- ---- ---- 914.80 +14.00 900.80 1340 ---- ---- ---- ---- 904.80 +14.00 890.80 1350 ---- ---- ---- ---- 894.90 +14.00 880.90 1360 ---- ---- ---- ---- 885.00 +13.90 871.10 1370 ---- ---- ---- ---- 875.20 +13.90 861.30 1375 ---- ---- ---- ---- 870.30 +13.90 856.40 1380 ---- ---- ---- ---- 865.40 +13.90 851.50 1385 ---- ---- ---- ---- 860.60 +13.90 846.70 1390 ---- ---- ---- ---- 855.70 +13.90 841.80 1395 ---- ---- ---- ---- 850.90 +13.90 837.00 1400 ---- ---- ---- ---- 846.10 +13.90 832.20 1405 ---- ---- ---- ---- 841.30 +13.90 827.40 1410 ---- ---- ---- ---- 836.50 +13.90 822.60 1415 ---- ---- ---- ---- 831.70 +13.80 817.90 1420 ---- ---- ---- ---- 826.90 +13.80 813.10 1425 ---- ---- ---- ---- 822.20 +13.80 808.40 1430 ---- ---- ---- ---- 817.40 +13.80 803.60 1435 ---- ---- ---- ---- 812.70 +13.80 798.90 1440 ---- ---- ---- ---- 808.00 +13.80 794.20 1445 ---- ---- ---- ---- 803.30 +13.80 789.50 1450 ---- ---- ---- ---- 798.60 +13.80 784.80 1455 ---- ---- ---- ---- 793.90 +13.70 780.20 1460 ---- ---- ---- ---- 789.20 +13.70 775.50 1465 ---- ---- ---- ---- 784.50 +13.60 770.90 1470 ---- ---- ---- ---- 779.90 +13.70 766.20 1475 ---- ---- ---- ---- 775.30 +13.70 761.60 1480 ---- ---- ---- ---- 770.60 +13.60 757.00 1485 ---- ---- ---- ---- 766.00 +13.60 752.40 1490 ---- ---- ---- ---- 761.40 +13.60 747.80 1495 ---- ---- ---- ---- 756.80 +13.50 743.30 1500 ---- ---- ---- ---- 752.30 +13.60 738.70 1505 ---- ---- ---- ---- 747.70 +13.50 734.20 1510 ---- ---- ---- ---- 743.20 +13.60 729.60 1515 ---- ---- ---- ---- 738.60 +13.50 725.10 1520 ---- ---- ---- ---- 734.10 +13.50 720.60 1525 ---- ---- ---- ---- 729.60 +13.50 716.10 1530 ---- ---- ---- ---- 725.10 +13.50 711.60 1535 ---- ---- ---- ---- 720.60 +13.40 707.20 1540 ---- ---- ---- ---- 716.10 +13.40 702.70 1545 ---- ---- ---- ---- 711.60 +13.40 698.20 1550 ---- ---- ---- ---- 707.20 +13.40 693.80 1555 ---- ---- ---- ---- 702.70 +13.30 689.40 1560 ---- ---- ---- ---- 698.30 +13.30 685.00 1565 ---- ---- ---- ---- 693.90 +13.30 680.60 1570 ---- ---- ---- ---- 689.40 +13.20 676.20 1575 ---- ---- ---- ---- 685.00 +13.20 671.80 1580 ---- ---- ---- ---- 680.60 +13.20 667.40 1585 ---- ---- ---- ---- 676.30 +13.20 663.10 1590 ---- ---- ---- ---- 671.90 +13.20 658.70 1595 ---- ---- ---- ---- 667.50 +13.10 654.40 1600 ---- ---- ---- ---- 663.20 +13.10 650.10 1605 ---- ---- ---- ---- 658.80 +13.00 645.80 1610 ---- ---- ---- ---- 654.50 +13.10 641.40 1615 ---- ---- ---- ---- 650.20 +13.00 637.20 1620 ---- ---- ---- ---- 645.90 +13.00 632.90 1625 ---- ---- ---- ---- 641.60 +13.00 628.60 1630 ---- ---- ---- ---- 637.30 +13.00 624.30 1635 ---- ---- ---- ---- 633.00 +12.90 620.10 1640 ---- ---- ---- ---- 628.70 +12.90 615.80 1645 ---- ---- ---- ---- 624.50 +12.90 611.60 1650 ---- ---- ---- ---- 620.20 +12.80 607.40 1655 ---- ---- ---- ---- 616.00 +12.80 603.20 1660 ---- ---- ---- ---- 611.70 +12.70 599.00 1665 ---- ---- ---- ---- 607.50 +12.70 594.80 1670 ---- ---- ---- ---- 603.30 +12.70 590.60 1675 ---- ---- ---- ---- 599.10 +12.70 586.40 1680 ---- ---- ---- ---- 594.90 +12.70 582.20 1685 ---- ---- ---- ---- 590.70 +12.60 578.10 1690 ---- ---- ---- ---- 586.50 +12.60 573.90 1695 ---- ---- ---- ---- 582.30 +12.50 569.80 1700 ---- ---- ---- ---- 578.20 +12.60 565.60 1705 ---- ---- ---- ---- 574.00 +12.50 561.50 1710 ---- ---- ---- ---- 569.90 +12.50 557.40 1715 ---- ---- ---- ---- 565.70 +12.40 553.30 1720 ---- ---- ---- ---- 561.60 +12.40 549.20 1725 ---- ---- ---- ---- 557.40 +12.30 545.10 1730 ---- ---- ---- ---- 553.30 +12.30 541.00 1735 ---- ---- ---- ---- 549.20 +12.30 536.90 1740 ---- ---- ---- ---- 545.10 +12.30 532.80 1745 ---- ---- ---- ---- 541.00 +12.30 528.70 1750 ---- ---- ---- ---- 536.90 +12.20 524.70 1755 ---- ---- ---- ---- 532.80 +12.20 520.60 1760 ---- ---- ---- ---- 528.70 +12.10 516.60 1765 ---- ---- ---- ---- 524.70 +12.20 512.50 1770 ---- ---- ---- ---- 520.60 +12.10 508.50 1775 ---- ---- ---- ---- 516.50 +12.00 504.50 1780 ---- ---- ---- ---- 512.50 +12.00 500.50 1785 ---- ---- ---- ---- 508.50 +12.00 496.50 1790 ---- ---- ---- ---- 504.40 +11.90 492.50 1795 ---- ---- ---- ---- 500.40 +11.90 488.50 1800 ---- ---- ---- ---- 496.40 +11.80 484.60 1805 ---- ---- ---- ---- 492.50 +11.90 480.60 1810 ---- ---- ---- ---- 488.50 +11.80 476.70 1815 ---- ---- ---- ---- 484.50 +11.70 472.80 1820 ---- ---- ---- ---- 480.60 +11.70 468.90 1825 ---- ---- ---- ---- 476.70 +11.70 465.00 1830 ---- ---- ---- ---- 472.70 +11.60 461.10 1835 ---- ---- ---- ---- 468.80 +11.60 457.20 1840 ---- ---- ---- ---- 465.00 +11.60 453.40 1845 ---- ---- ---- ---- 461.10 +11.50 449.60 1850 ---- ---- ---- ---- 457.20 +11.40 445.80 1855 ---- ---- ---- ---- 453.40 +11.40 442.00 1860 ---- ---- ---- ---- 449.60 +11.40 438.20 1865 ---- ---- ---- ---- 445.80 +11.40 434.40 1870 ---- ---- ---- ---- 442.00 +11.30 430.70 1875 ---- ---- ---- ---- 438.30 +11.30 427.00 1880 ---- ---- ---- ---- 434.60 +11.30 423.30 1885 ---- ---- ---- ---- 430.90 +11.20 419.70 1890 ---- ---- ---- ---- 427.20 +11.20 416.00 1895 ---- ---- ---- ---- 423.50 +11.10 412.40 1900 ---- ---- ---- ---- 419.90 +11.10 408.80 1905 ---- ---- ---- ---- 416.30 +11.00 405.30 1910 ---- ---- ---- ---- 412.70 +11.00 401.70 1915 ---- ---- ---- ---- 409.10 +10.90 398.20 1920 ---- ---- ---- ---- 405.60 +10.90 394.70 1925 ---- ---- ---- ---- 402.10 +10.80 391.30 1930 ---- ---- ---- ---- 398.70 +10.90 387.80 1935 ---- ---- ---- ---- 395.20 +10.70 384.50 1940 ---- ---- ---- ---- 391.80 +10.70 381.10 1945 ---- ---- ---- ---- 388.40 +10.60 377.80 1950 ---- ---- ---- ---- 385.10 +10.60 374.50 1955 ---- ---- ---- ---- 381.80 +10.60 371.20 1960 ---- ---- ---- ---- 378.50 +10.50 368.00 1965 ---- ---- ---- ---- 375.30 +10.50 364.80 1970 ---- ---- ---- ---- 372.00 +10.40 361.60 1975 ---- ---- ---- ---- 368.90 +10.40 358.50 1980 ---- ---- ---- ---- 365.70 +10.30 355.40 1985 ---- ---- ---- ---- 362.60 +10.30 352.30 1990 ---- ---- ---- ---- 359.50 +10.20 349.30 1995 ---- ---- ---- ---- 356.40 +10.10 346.30 2000 ---- ---- ---- ---- 353.40 +10.10 343.30 2005 ---- ---- ---- ---- 350.40 +10.10 340.30 2010 ---- ---- ---- ---- 347.50 +10.10 337.40 2015 ---- ---- ---- ---- 344.60 +10.00 334.60 2020 ---- ---- ---- ---- 341.70 +10.00 331.70 2025 ---- ---- ---- ---- 338.80 +9.90 328.90 2030 ---- ---- ---- ---- 336.00 +9.80 326.20 2035 ---- ---- ---- ---- 333.20 +9.80 323.40 2040 ---- ---- ---- ---- 330.50 +9.80 320.70 2045 ---- ---- ---- ---- 327.80 +9.70 318.10 2050 ---- ---- ---- ---- 325.10 +9.70 315.40 2055 ---- ---- ---- ---- 322.40 +9.60 312.80 2060 ---- ---- ---- ---- 319.80 +9.50 310.30 2065 ---- ---- ---- ---- 317.20 +9.50 307.70 2070 ---- ---- ---- ---- 314.70 +9.50 305.20 2075 ---- ---- ---- ---- 312.20 +9.40 302.80 2080 ---- ---- ---- ---- 309.70 +9.30 300.40 2085 ---- ---- ---- ---- 307.30 +9.30 298.00 2090 ---- ---- ---- ---- 304.80 +9.20 295.60 2095 ---- ---- ---- ---- 302.50 +9.20 293.30 2100 ---- ---- ---- ---- 300.10 +9.10 291.00 2105 ---- ---- ---- ---- 297.80 +9.10 288.70 2110 ---- ---- ---- ---- 295.50 +9.00 286.50 2115 ---- ---- ---- ---- 293.30 +9.00 284.30 2120 ---- ---- ---- ---- 291.10 +9.00 282.10 2125 ---- ---- ---- ---- 288.90 +8.90 280.00 2130 ---- ---- ---- ---- 286.80 +8.90 277.90 2135 ---- ---- ---- ---- 284.70 +8.80 275.90 2140 ---- ---- ---- ---- 282.60 +8.80 273.80 2145 ---- ---- ---- ---- 280.50 +8.70 271.80 2150 ---- ---- ---- ---- 278.50 +8.60 269.90 2155 ---- ---- ---- ---- 276.50 +8.60 267.90 2160 ---- ---- ---- ---- 274.60 +8.60 266.00 2165 ---- ---- ---- ---- 272.60 +8.50 264.10 2170 ---- ---- ---- ---- 270.70 +8.40 262.30 2175 ---- ---- ---- ---- 268.90 +8.40 260.50 2180 ---- ---- ---- ---- 267.00 +8.30 258.70 2185 ---- ---- ---- ---- 265.20 +8.30 256.90 2190 ---- ---- ---- ---- 263.40 +8.30 255.10 2195 ---- ---- ---- ---- 261.60 +8.20 253.40 2200 ---- ---- ---- ---- 259.90 +8.20 251.70 2205 ---- ---- ---- ---- 258.20 +8.10 250.10 2210 ---- ---- ---- ---- 256.50 +8.10 248.40 2215 ---- ---- ---- ---- 254.80 +8.00 246.80 2220 ---- ---- ---- ---- 253.20 +8.00 245.20 2225 ---- ---- ---- ---- 251.60 +8.00 243.60 2230 ---- ---- ---- ---- 250.00 +7.90 242.10 2235 ---- ---- ---- ---- 248.40 +7.90 240.50 2240 ---- ---- ---- ---- 246.80 +7.80 239.00 2245 ---- ---- ---- ---- 245.30 +7.80 237.50 2250 ---- ---- ---- ---- 243.80 +7.80 236.00 2255 ---- ---- ---- ---- 242.30 +7.70 234.60 2260 ---- ---- ---- ---- 240.80 +7.60 233.20 2265 ---- ---- ---- ---- 239.40 +7.70 231.70 2270 ---- ---- ---- ---- 237.90 +7.60 230.30 2275 ---- ---- ---- ---- 236.50 +7.60 228.90 2280 ---- ---- ---- ---- 235.10 +7.50 227.60 2285 ---- ---- ---- ---- 233.70 +7.50 226.20 2290 ---- ---- ---- ---- 232.30 +7.40 224.90 2295 ---- ---- ---- ---- 230.90 +7.30 223.60 2300 ---- ---- ---- ---- 229.60 +7.30 222.30 2305 ---- ---- ---- ---- 228.30 +7.30 221.00 2310 ---- ---- ---- ---- 226.90 +7.20 219.70 2315 ---- ---- ---- ---- 225.60 +7.20 218.40 2320 ---- ---- ---- ---- 224.30 +7.20 217.10 2325 ---- ---- ---- ---- 223.00 +7.10 215.90 2330 ---- ---- ---- ---- 221.80 +7.20 214.60 2335 ---- ---- ---- ---- 220.50 +7.10 213.40 2340 ---- ---- ---- ---- 219.20 +7.00 212.20 2345 ---- ---- ---- ---- 218.00 +7.00 211.00 2350 ---- ---- ---- ---- 216.70 +6.90 209.80 2355 ---- ---- ---- ---- 215.50 +6.90 208.60 2360 ---- ---- ---- ---- 214.30 +6.90 207.40 2365 ---- ---- ---- ---- 213.10 +6.90 206.20 2370 ---- ---- ---- ---- 211.90 +6.80 205.10 2375 ---- ---- ---- ---- 210.70 +6.80 203.90 2380 ---- ---- ---- ---- 209.50 +6.70 202.80 2385 ---- ---- ---- ---- 208.30 +6.70 201.60 2390 ---- ---- ---- ---- 207.20 +6.70 200.50 2395 ---- ---- ---- ---- 206.00 +6.60 199.40 2400 ---- ---- ---- ---- 204.90 +6.60 198.30 2405 ---- ---- ---- ---- 203.70 +6.50 197.20 2410 ---- ---- ---- ---- 202.60 +6.50 196.10 2415 ---- ---- ---- ---- 201.50 +6.50 195.00 2420 ---- ---- ---- ---- 200.40 +6.50 193.90 2425 ---- ---- ---- ---- 199.30 +6.40 192.90 2430 ---- ---- ---- ---- 198.20 +6.40 191.80 2435 ---- ---- ---- ---- 197.10 +6.30 190.80 2440 ---- ---- ---- ---- 196.10 +6.40 189.70 2445 ---- ---- ---- ---- 195.00 +6.30 188.70 2450 ---- ---- ---- ---- 194.00 +6.30 187.70 2455 ---- ---- ---- ---- 192.90 +6.20 186.70 2460 ---- ---- ---- ---- 191.90 +6.20 185.70 2470 ---- ---- ---- ---- 189.90 +6.20 183.70 2475 ---- ---- ---- ---- 188.80 +6.10 182.70 2480 ---- ---- ---- ---- 187.90 +6.10 181.80 2490 ---- ---- ---- ---- 185.90 +6.00 179.90 2500 ---- ---- ---- ---- 184.00 +6.00 178.00 2510 ---- ---- ---- ---- 182.10 +5.90 176.20 2520 ---- ---- ---- ---- 180.30 +5.90 174.40 2525 ---- ---- ---- ---- 179.40 +5.90 173.50 2530 ---- ---- ---- ---- 178.50 +5.80 172.70 2540 ---- ---- ---- ---- 176.70 +5.80 170.90 2550 ---- ---- ---- ---- 174.90 +5.60 169.30 2560 ---- ---- ---- ---- 173.20 +5.60 167.60 2575 ---- ---- ---- ---- 170.70 +5.50 165.20 2600 ---- ---- ---- ---- 166.80 +5.50 161.30 2625 ---- ---- ---- ---- 162.90 +5.20 157.70 2650 ---- ---- ---- ---- 159.30 +5.20 154.10 2675 ---- ---- ---- ---- 155.90 +5.10 150.80 2700 ---- ---- ---- ---- 152.60 +5.00 147.60 2725 ---- ---- ---- ---- 149.40 +4.80 144.60 2750 ---- ---- ---- ---- 146.40 +4.70 141.70 3500 ---- ---- ---- ---- 99.60 +3.00 96.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 935.00 +14.00 921.00 1350 ---- ---- ---- ---- 910.80 +13.90 896.90 1375 ---- ---- ---- ---- 887.00 +13.90 873.10 1400 ---- ---- ---- ---- 863.50 +13.80 849.70 1425 ---- ---- ---- ---- 840.30 +13.80 826.50 1450 ---- ---- ---- ---- 817.40 +13.70 803.70 1475 ---- ---- ---- ---- 794.80 +13.60 781.20 1500 ---- ---- ---- ---- 772.50 +13.50 759.00 1520 ---- ---- ---- ---- 754.80 +13.40 741.40 1525 ---- ---- ---- ---- 750.40 +13.40 737.00 1530 ---- ---- ---- ---- 746.10 +13.40 732.70 1540 ---- ---- ---- ---- 737.40 +13.40 724.00 1550 ---- ---- ---- ---- 728.70 +13.30 715.40 1560 ---- ---- ---- ---- 720.10 +13.30 706.80 1570 ---- ---- ---- ---- 711.50 +13.30 698.20 1575 ---- ---- ---- ---- 707.20 +13.20 694.00 1580 ---- ---- ---- ---- 702.90 +13.10 689.80 1590 ---- ---- ---- ---- 694.40 +13.10 681.30 1600 ---- ---- ---- ---- 686.00 +13.10 672.90 1610 ---- ---- ---- ---- 677.50 +13.00 664.50 1615 ---- ---- ---- ---- 673.30 +13.00 660.30 1620 ---- ---- ---- ---- 669.20 +13.00 656.20 1625 ---- ---- ---- ---- 665.00 +13.00 652.00 1630 ---- ---- ---- ---- 660.80 +12.90 647.90 1635 ---- ---- ---- ---- 656.60 +12.90 643.70 1640 ---- ---- ---- ---- 652.50 +12.90 639.60 1645 ---- ---- ---- ---- 648.30 +12.80 635.50 1650 ---- ---- ---- ---- 644.20 +12.80 631.40 1655 ---- ---- ---- ---- 640.10 +12.80 627.30 1660 ---- ---- ---- ---- 636.00 +12.80 623.20 1665 ---- ---- ---- ---- 631.90 +12.80 619.10 1670 ---- ---- ---- ---- 627.80 +12.70 615.10 1675 ---- ---- ---- ---- 623.70 +12.70 611.00 1680 ---- ---- ---- ---- 619.60 +12.70 606.90 1685 ---- ---- ---- ---- 615.50 +12.60 602.90 1690 ---- ---- ---- ---- 611.40 +12.60 598.80 1695 ---- ---- ---- ---- 607.40 +12.60 594.80 1700 ---- ---- ---- ---- 603.30 +12.50 590.80 1705 ---- ---- ---- ---- 599.30 +12.50 586.80 1710 ---- ---- ---- ---- 595.20 +12.50 582.70 1715 ---- ---- ---- ---- 591.20 +12.50 578.70 1720 ---- ---- ---- ---- 587.10 +12.40 574.70 1725 ---- ---- ---- ---- 583.10 +12.40 570.70 1730 ---- ---- ---- ---- 579.10 +12.30 566.80 1735 ---- ---- ---- ---- 575.10 +12.30 562.80 1740 ---- ---- ---- ---- 571.10 +12.30 558.80 1745 ---- ---- ---- ---- 567.10 +12.30 554.80 1750 ---- ---- ---- ---- 563.10 +12.20 550.90 1755 ---- ---- ---- ---- 559.10 +12.20 546.90 1760 ---- ---- ---- ---- 555.10 +12.10 543.00 1765 ---- ---- ---- ---- 551.10 +12.10 539.00 1770 ---- ---- ---- ---- 547.20 +12.10 535.10 1775 ---- ---- ---- ---- 543.20 +12.10 531.10 1780 ---- ---- ---- ---- 539.20 +12.00 527.20 1785 ---- ---- ---- ---- 535.30 +12.00 523.30 1790 ---- ---- ---- ---- 531.30 +11.90 519.40 1795 ---- ---- ---- ---- 527.40 +11.90 515.50 1800 ---- ---- ---- ---- 523.50 +11.90 511.60 1805 ---- ---- ---- ---- 519.60 +11.90 507.70 1810 ---- ---- ---- ---- 515.70 +11.80 503.90 1815 ---- ---- ---- ---- 511.80 +11.80 500.00 1820 ---- ---- ---- ---- 507.90 +11.70 496.20 1825 ---- ---- ---- ---- 504.10 +11.70 492.40 1830 ---- ---- ---- ---- 500.20 +11.70 488.50 1835 ---- ---- ---- ---- 496.40 +11.70 484.70 1840 ---- ---- ---- ---- 492.50 +11.60 480.90 1845 ---- ---- ---- ---- 488.70 +11.50 477.20 1850 ---- ---- ---- ---- 484.90 +11.50 473.40 1855 ---- ---- ---- ---- 481.20 +11.50 469.70 1860 ---- ---- ---- ---- 477.40 +11.40 466.00 1865 ---- ---- ---- ---- 473.70 +11.40 462.30 1870 ---- ---- ---- ---- 469.90 +11.30 458.60 1875 ---- ---- ---- ---- 466.20 +11.30 454.90 1880 ---- ---- ---- ---- 462.60 +11.30 451.30 1885 ---- ---- ---- ---- 458.90 +11.30 447.60 1890 ---- ---- ---- ---- 455.20 +11.20 444.00 1895 ---- ---- ---- ---- 451.60 +11.10 440.50 1900 ---- ---- ---- ---- 448.00 +11.10 436.90 1905 ---- ---- ---- ---- 444.50 +11.10 433.40 1910 ---- ---- ---- ---- 440.90 +11.00 429.90 1915 ---- ---- ---- ---- 437.40 +11.00 426.40 1920 ---- ---- ---- ---- 433.90 +11.00 422.90 1925 ---- ---- ---- ---- 430.40 +10.90 419.50 1930 ---- ---- ---- ---- 427.00 +10.90 416.10 1935 ---- ---- ---- ---- 423.60 +10.90 412.70 1940 ---- ---- ---- ---- 420.20 +10.80 409.40 1945 ---- ---- ---- ---- 416.80 +10.80 406.00 1950 ---- ---- ---- ---- 413.50 +10.70 402.80 1955 ---- ---- ---- ---- 410.20 +10.70 399.50 1960 ---- ---- ---- ---- 406.90 +10.60 396.30 1965 ---- ---- ---- ---- 403.70 +10.60 393.10 1970 ---- ---- ---- ---- 400.50 +10.50 390.00 1975 ---- ---- ---- ---- 397.30 +10.50 386.80 1980 ---- ---- ---- ---- 394.20 +10.40 383.80 1985 ---- ---- ---- ---- 391.10 +10.40 380.70 1990 ---- ---- ---- ---- 388.00 +10.30 377.70 1995 ---- ---- ---- ---- 385.00 +10.30 374.70 2000 ---- ---- ---- ---- 382.00 +10.30 371.70 2005 ---- ---- ---- ---- 379.00 +10.20 368.80 2010 ---- ---- ---- ---- 376.10 +10.20 365.90 2015 ---- ---- ---- ---- 373.20 +10.10 363.10 2020 ---- ---- ---- ---- 370.30 +10.10 360.20 2025 ---- ---- ---- ---- 367.50 +10.10 357.40 2030 ---- ---- ---- ---- 364.70 +10.00 354.70 2035 ---- ---- ---- ---- 361.90 +9.90 352.00 2040 ---- ---- ---- ---- 359.20 +9.90 349.30 2045 ---- ---- ---- ---- 356.50 +9.90 346.60 2050 ---- ---- ---- ---- 353.80 +9.80 344.00 2055 ---- ---- ---- ---- 351.20 +9.80 341.40 2060 ---- ---- ---- ---- 348.60 +9.80 338.80 2065 ---- ---- ---- ---- 346.00 +9.70 336.30 2070 ---- ---- ---- ---- 343.40 +9.60 333.80 2075 ---- ---- ---- ---- 340.90 +9.50 331.40 2080 ---- ---- ---- ---- 338.50 +9.60 328.90 2085 ---- ---- ---- ---- 336.00 +9.50 326.50 2090 ---- ---- ---- ---- 333.60 +9.40 324.20 2095 ---- ---- ---- ---- 331.30 +9.40 321.90 2100 ---- ---- ---- ---- 328.90 +9.30 319.60 2105 ---- ---- ---- ---- 326.60 +9.30 317.30 2110 ---- ---- ---- ---- 324.30 +9.20 315.10 2115 ---- ---- ---- ---- 322.10 +9.20 312.90 2120 ---- ---- ---- ---- 319.90 +9.20 310.70 2125 ---- ---- ---- ---- 317.70 +9.10 308.60 2130 ---- ---- ---- ---- 315.60 +9.10 306.50 2135 ---- ---- ---- ---- 313.50 +9.10 304.40 2140 ---- ---- ---- ---- 311.40 +9.00 302.40 2145 ---- ---- ---- ---- 309.30 +8.90 300.40 2150 ---- ---- ---- ---- 307.30 +8.90 298.40 2155 ---- ---- ---- ---- 305.30 +8.80 296.50 2160 ---- ---- ---- ---- 303.40 +8.80 294.60 2165 ---- ---- ---- ---- 301.40 +8.70 292.70 2170 ---- ---- ---- ---- 299.50 +8.70 290.80 2175 ---- ---- ---- ---- 297.70 +8.70 289.00 2180 ---- ---- ---- ---- 295.80 +8.60 287.20 2185 ---- ---- ---- ---- 294.00 +8.60 285.40 2190 ---- ---- ---- ---- 292.20 +8.50 283.70 2195 ---- ---- ---- ---- 290.50 +8.50 282.00 2200 ---- ---- ---- ---- 288.70 +8.40 280.30 2205 ---- ---- ---- ---- 287.00 +8.40 278.60 2210 ---- ---- ---- ---- 285.40 +8.40 277.00 2215 ---- ---- ---- ---- 283.70 +8.30 275.40 2220 ---- ---- ---- ---- 282.10 +8.30 273.80 2225 ---- ---- ---- ---- 280.50 +8.30 272.20 2230 ---- ---- ---- ---- 278.90 +8.20 270.70 2235 ---- ---- ---- ---- 277.30 +8.10 269.20 2240 ---- ---- ---- ---- 275.80 +8.10 267.70 2245 ---- ---- ---- ---- 274.30 +8.10 266.20 2250 ---- ---- ---- ---- 272.80 +8.10 264.70 2255 ---- ---- ---- ---- 271.30 +8.00 263.30 2260 ---- ---- ---- ---- 269.90 +8.00 261.90 2265 ---- ---- ---- ---- 268.50 +8.00 260.50 2270 ---- ---- ---- ---- 267.10 +7.90 259.20 2275 ---- ---- ---- ---- 265.70 +7.90 257.80 2280 ---- ---- ---- ---- 264.30 +7.80 256.50 2285 ---- ---- ---- ---- 263.00 +7.80 255.20 2290 ---- ---- ---- ---- 261.60 +7.70 253.90 2295 ---- ---- ---- ---- 260.30 +7.70 252.60 2300 ---- ---- ---- ---- 259.00 +7.70 251.30 2305 ---- ---- ---- ---- 257.80 +7.70 250.10 2310 ---- ---- ---- ---- 256.50 +7.60 248.90 2315 ---- ---- ---- ---- 255.30 +7.60 247.70 2320 ---- ---- ---- ---- 254.00 +7.50 246.50 2325 ---- ---- ---- ---- 252.80 +7.50 245.30 2330 ---- ---- ---- ---- 251.60 +7.50 244.10 2335 ---- ---- ---- ---- 250.40 +7.40 243.00 2340 ---- ---- ---- ---- 249.20 +7.40 241.80 2345 ---- ---- ---- ---- 248.10 +7.40 240.70 2350 ---- ---- ---- ---- 246.90 +7.30 239.60 2355 ---- ---- ---- ---- 245.80 +7.30 238.50 2360 ---- ---- ---- ---- 244.70 +7.30 237.40 2365 ---- ---- ---- ---- 243.60 +7.30 236.30 2370 ---- ---- ---- ---- 242.50 +7.30 235.20 2375 ---- ---- ---- ---- 241.40 +7.20 234.20 2380 ---- ---- ---- ---- 240.30 +7.20 233.10 2385 ---- ---- ---- ---- 239.20 +7.10 232.10 2390 ---- ---- ---- ---- 238.20 +7.10 231.10 2395 ---- ---- ---- ---- 237.10 +7.00 230.10 2400 ---- ---- ---- ---- 236.10 +7.10 229.00 2405 ---- ---- ---- ---- 235.10 +7.00 228.10 2410 ---- ---- ---- ---- 234.00 +6.90 227.10 2415 ---- ---- ---- ---- 233.00 +6.90 226.10 2420 ---- ---- ---- ---- 232.00 +6.90 225.10 2425 ---- ---- ---- ---- 231.10 +6.90 224.20 2430 ---- ---- ---- ---- 230.10 +6.90 223.20 2435 ---- ---- ---- ---- 229.10 +6.80 222.30 2440 ---- ---- ---- ---- 228.20 +6.80 221.40 2445 ---- ---- ---- ---- 227.20 +6.70 220.50 2450 ---- ---- ---- ---- 226.30 +6.70 219.60 2455 ---- ---- ---- ---- 225.40 +6.70 218.70 2460 ---- ---- ---- ---- 224.50 +6.70 217.80 2465 ---- ---- ---- ---- 223.60 +6.70 216.90 2470 ---- ---- ---- ---- 222.70 +6.60 216.10 2475 ---- ---- ---- ---- 221.80 +6.60 215.20 2480 ---- ---- ---- ---- 220.90 +6.50 214.40 2490 ---- ---- ---- ---- 219.20 +6.50 212.70 2500 ---- ---- ---- ---- 217.50 +6.40 211.10 2510 ---- ---- ---- ---- 215.90 +6.40 209.50 2520 ---- ---- ---- ---- 214.20 +6.30 207.90 2525 ---- ---- ---- ---- 213.50 +6.40 207.10 2530 ---- ---- ---- ---- 212.70 +6.30 206.40 2540 ---- ---- ---- ---- 211.10 +6.20 204.90 2550 ---- ---- ---- ---- 209.60 +6.20 203.40 2560 ---- ---- ---- ---- 208.10 +6.10 202.00 2570 ---- ---- ---- ---- 206.70 +6.20 200.50 2575 ---- ---- ---- ---- 205.90 +6.10 199.80 2600 ---- ---- ---- ---- 202.50 +6.00 196.50 2625 ---- ---- ---- ---- 199.20 +5.90 193.30 2650 ---- ---- ---- ---- 196.00 +5.70 190.30 2675 ---- ---- ---- ---- 193.10 +5.70 187.40 2700 ---- ---- ---- ---- 190.30 +5.60 184.70 2725 ---- ---- ---- ---- 187.60 +5.50 182.10 2750 ---- ---- ---- ---- 185.10 +5.40 179.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 940.60 +13.90 926.70 1375 ---- ---- ---- ---- 917.50 +13.80 903.70 1400 ---- ---- ---- ---- 894.70 +13.80 880.90 1425 ---- ---- ---- ---- 872.10 +13.80 858.30 1450 ---- ---- ---- ---- 849.70 +13.70 836.00 1475 ---- ---- ---- ---- 827.40 +13.60 813.80 1500 ---- ---- ---- ---- 805.40 +13.50 791.90 1525 ---- ---- ---- ---- 783.60 +13.40 770.20 1530 ---- ---- ---- ---- 779.30 +13.40 765.90 1540 ---- ---- ---- ---- 770.60 +13.40 757.20 1550 ---- ---- ---- ---- 762.00 +13.30 748.70 1560 ---- ---- ---- ---- 753.40 +13.30 740.10 1570 ---- ---- ---- ---- 744.80 +13.20 731.60 1575 ---- ---- ---- ---- 740.60 +13.30 727.30 1580 ---- ---- ---- ---- 736.30 +13.20 723.10 1590 ---- ---- ---- ---- 727.80 +13.20 714.60 1600 ---- ---- ---- ---- 719.30 +13.10 706.20 1610 ---- ---- ---- ---- 710.90 +13.10 697.80 1620 ---- ---- ---- ---- 702.50 +13.10 689.40 1625 ---- ---- ---- ---- 698.30 +13.00 685.30 1630 ---- ---- ---- ---- 694.10 +13.00 681.10 1635 ---- ---- ---- ---- 689.90 +13.00 676.90 1640 ---- ---- ---- ---- 685.70 +12.90 672.80 1645 ---- ---- ---- ---- 681.60 +12.90 668.70 1650 ---- ---- ---- ---- 677.40 +12.90 664.50 1655 ---- ---- ---- ---- 673.30 +12.90 660.40 1660 ---- ---- ---- ---- 669.10 +12.80 656.30 1665 ---- ---- ---- ---- 665.00 +12.80 652.20 1670 ---- ---- ---- ---- 660.90 +12.80 648.10 1675 ---- ---- ---- ---- 656.70 +12.70 644.00 1680 ---- ---- ---- ---- 652.60 +12.70 639.90 1685 ---- ---- ---- ---- 648.50 +12.70 635.80 1690 ---- ---- ---- ---- 644.40 +12.70 631.70 1695 ---- ---- ---- ---- 640.30 +12.60 627.70 1700 ---- ---- ---- ---- 636.30 +12.70 623.60 1705 ---- ---- ---- ---- 632.20 +12.60 619.60 1710 ---- ---- ---- ---- 628.10 +12.50 615.60 1715 ---- ---- ---- ---- 624.10 +12.60 611.50 1720 ---- ---- ---- ---- 620.00 +12.50 607.50 1725 ---- ---- ---- ---- 616.00 +12.50 603.50 1730 ---- ---- ---- ---- 611.90 +12.40 599.50 1735 ---- ---- ---- ---- 607.90 +12.40 595.50 1740 ---- ---- ---- ---- 603.90 +12.40 591.50 1745 ---- ---- ---- ---- 599.90 +12.40 587.50 1750 ---- ---- ---- ---- 595.90 +12.40 583.50 1755 ---- ---- ---- ---- 591.90 +12.30 579.60 1760 ---- ---- ---- ---- 587.90 +12.30 575.60 1765 ---- ---- ---- ---- 583.90 +12.20 571.70 1770 ---- ---- ---- ---- 579.90 +12.20 567.70 1775 ---- ---- ---- ---- 576.00 +12.20 563.80 1780 ---- ---- ---- ---- 572.00 +12.10 559.90 1785 ---- ---- ---- ---- 568.10 +12.20 555.90 1790 ---- ---- ---- ---- 564.10 +12.10 552.00 1795 ---- ---- ---- ---- 560.20 +12.10 548.10 1800 ---- ---- ---- ---- 556.30 +12.00 544.30 1805 ---- ---- ---- ---- 552.40 +12.00 540.40 1810 ---- ---- ---- ---- 548.50 +12.00 536.50 1815 ---- ---- ---- ---- 544.60 +11.90 532.70 1820 ---- ---- ---- ---- 540.70 +11.90 528.80 1825 ---- ---- ---- ---- 536.80 +11.80 525.00 1830 ---- ---- ---- ---- 533.00 +11.80 521.20 1835 ---- ---- ---- ---- 529.20 +11.80 517.40 1840 ---- ---- ---- ---- 525.30 +11.70 513.60 1845 ---- ---- ---- ---- 521.50 +11.70 509.80 1850 ---- ---- ---- ---- 517.70 +11.60 506.10 1855 ---- ---- ---- ---- 514.00 +11.70 502.30 1860 ---- ---- ---- ---- 510.20 +11.60 498.60 1865 ---- ---- ---- ---- 506.50 +11.60 494.90 1870 ---- ---- ---- ---- 502.70 +11.50 491.20 1875 ---- ---- ---- ---- 499.00 +11.50 487.50 1880 ---- ---- ---- ---- 495.30 +11.40 483.90 1885 ---- ---- ---- ---- 491.70 +11.50 480.20 1890 ---- ---- ---- ---- 488.00 +11.40 476.60 1895 ---- ---- ---- ---- 484.40 +11.40 473.00 1900 ---- ---- ---- ---- 480.80 +11.40 469.40 1905 ---- ---- ---- ---- 477.20 +11.30 465.90 1910 ---- ---- ---- ---- 473.60 +11.20 462.40 1915 ---- ---- ---- ---- 470.10 +11.20 458.90 1920 ---- ---- ---- ---- 466.50 +11.10 455.40 1925 ---- ---- ---- ---- 463.00 +11.10 451.90 1930 ---- ---- ---- ---- 459.60 +11.10 448.50 1935 ---- ---- ---- ---- 456.10 +11.00 445.10 1940 ---- ---- ---- ---- 452.70 +11.00 441.70 1945 ---- ---- ---- ---- 449.30 +10.90 438.40 1950 ---- ---- ---- ---- 446.00 +11.00 435.00 1955 ---- ---- ---- ---- 442.60 +10.90 431.70 1960 ---- ---- ---- ---- 439.30 +10.80 428.50 1965 ---- ---- ---- ---- 436.10 +10.90 425.20 1970 ---- ---- ---- ---- 432.80 +10.80 422.00 1975 ---- ---- ---- ---- 429.60 +10.70 418.90 1980 ---- ---- ---- ---- 426.40 +10.70 415.70 1985 ---- ---- ---- ---- 423.30 +10.70 412.60 1990 ---- ---- ---- ---- 420.20 +10.60 409.60 1995 ---- ---- ---- ---- 417.10 +10.60 406.50 2000 ---- ---- ---- ---- 414.00 +10.50 403.50 2005 ---- ---- ---- ---- 411.00 +10.50 400.50 2010 ---- ---- ---- ---- 408.00 +10.40 397.60 2015 ---- ---- ---- ---- 405.10 +10.40 394.70 2020 ---- ---- ---- ---- 402.20 +10.40 391.80 2025 ---- ---- ---- ---- 399.30 +10.30 389.00 2030 ---- ---- ---- ---- 396.40 +10.20 386.20 2035 ---- ---- ---- ---- 393.60 +10.20 383.40 2040 ---- ---- ---- ---- 390.80 +10.20 380.60 2045 ---- ---- ---- ---- 388.10 +10.20 377.90 2050 ---- ---- ---- ---- 385.30 +10.00 375.30 2055 ---- ---- ---- ---- 382.70 +10.10 372.60 2060 ---- ---- ---- ---- 380.00 +10.00 370.00 2065 ---- ---- ---- ---- 377.40 +10.00 367.40 2070 ---- ---- ---- ---- 374.80 +9.90 364.90 2075 ---- ---- ---- ---- 372.20 +9.80 362.40 2080 ---- ---- ---- ---- 369.70 +9.80 359.90 2085 ---- ---- ---- ---- 367.20 +9.70 357.50 2090 ---- ---- ---- ---- 364.80 +9.70 355.10 2095 ---- ---- ---- ---- 362.40 +9.70 352.70 2100 ---- ---- ---- ---- 360.00 +9.70 350.30 2105 ---- ---- ---- ---- 357.60 +9.60 348.00 2110 ---- ---- ---- ---- 355.30 +9.50 345.80 2115 ---- ---- ---- ---- 353.00 +9.50 343.50 2120 ---- ---- ---- ---- 350.80 +9.50 341.30 2125 ---- ---- ---- ---- 348.60 +9.50 339.10 2130 ---- ---- ---- ---- 346.40 +9.40 337.00 2135 ---- ---- ---- ---- 344.20 +9.30 334.90 2140 ---- ---- ---- ---- 342.10 +9.30 332.80 2145 ---- ---- ---- ---- 340.00 +9.20 330.80 2150 ---- ---- ---- ---- 338.00 +9.30 328.70 2155 ---- ---- ---- ---- 336.00 +9.20 326.80 2160 ---- ---- ---- ---- 334.00 +9.20 324.80 2165 ---- ---- ---- ---- 332.00 +9.10 322.90 2170 ---- ---- ---- ---- 330.10 +9.10 321.00 2175 ---- ---- ---- ---- 328.20 +9.00 319.20 2180 ---- ---- ---- ---- 326.30 +8.90 317.40 2185 ---- ---- ---- ---- 324.50 +8.90 315.60 2190 ---- ---- ---- ---- 322.70 +8.90 313.80 2195 ---- ---- ---- ---- 320.90 +8.80 312.10 2200 ---- ---- ---- ---- 319.20 +8.90 310.30 2205 ---- ---- ---- ---- 317.50 +8.80 308.70 2210 ---- ---- ---- ---- 315.80 +8.80 307.00 2215 ---- ---- ---- ---- 314.10 +8.70 305.40 2220 ---- ---- ---- ---- 312.50 +8.70 303.80 2225 ---- ---- ---- ---- 310.80 +8.60 302.20 2230 ---- ---- ---- ---- 309.30 +8.60 300.70 2235 ---- ---- ---- ---- 307.70 +8.60 299.10 2240 ---- ---- ---- ---- 306.20 +8.60 297.60 2245 ---- ---- ---- ---- 304.60 +8.50 296.10 2250 ---- ---- ---- ---- 303.10 +8.40 294.70 2255 ---- ---- ---- ---- 301.70 +8.40 293.30 2260 ---- ---- ---- ---- 300.20 +8.40 291.80 2265 ---- ---- ---- ---- 298.80 +8.40 290.40 2270 ---- ---- ---- ---- 297.40 +8.30 289.10 2275 ---- ---- ---- ---- 296.00 +8.30 287.70 2280 ---- ---- ---- ---- 294.60 +8.20 286.40 2285 ---- ---- ---- ---- 293.30 +8.20 285.10 2290 ---- ---- ---- ---- 291.90 +8.10 283.80 2295 ---- ---- ---- ---- 290.60 +8.10 282.50 2300 ---- ---- ---- ---- 289.30 +8.10 281.20 2305 ---- ---- ---- ---- 288.00 +8.00 280.00 2310 ---- ---- ---- ---- 286.80 +8.10 278.70 2315 ---- ---- ---- ---- 285.50 +8.00 277.50 2320 ---- ---- ---- ---- 284.30 +8.00 276.30 2325 ---- ---- ---- ---- 283.00 +7.90 275.10 2330 ---- ---- ---- ---- 281.80 +7.90 273.90 2335 ---- ---- ---- ---- 280.60 +7.80 272.80 2340 ---- ---- ---- ---- 279.40 +7.80 271.60 2345 ---- ---- ---- ---- 278.30 +7.80 270.50 2350 ---- ---- ---- ---- 277.10 +7.80 269.30 2355 ---- ---- ---- ---- 275.90 +7.70 268.20 2360 ---- ---- ---- ---- 274.80 +7.70 267.10 2365 ---- ---- ---- ---- 273.60 +7.60 266.00 2370 ---- ---- ---- ---- 272.50 +7.60 264.90 2375 ---- ---- ---- ---- 271.40 +7.60 263.80 2380 ---- ---- ---- ---- 270.30 +7.60 262.70 2385 ---- ---- ---- ---- 269.20 +7.60 261.60 2390 ---- ---- ---- ---- 268.10 +7.50 260.60 2395 ---- ---- ---- ---- 267.00 +7.50 259.50 2400 ---- ---- ---- ---- 265.90 +7.50 258.40 2405 ---- ---- ---- ---- 264.80 +7.40 257.40 2410 ---- ---- ---- ---- 263.80 +7.40 256.40 2415 ---- ---- ---- ---- 262.70 +7.40 255.30 2420 ---- ---- ---- ---- 261.60 +7.30 254.30 2425 ---- ---- ---- ---- 260.60 +7.30 253.30 2430 ---- ---- ---- ---- 259.60 +7.30 252.30 2435 ---- ---- ---- ---- 258.50 +7.20 251.30 2440 ---- ---- ---- ---- 257.50 +7.20 250.30 2445 ---- ---- ---- ---- 256.50 +7.20 249.30 2450 ---- ---- ---- ---- 255.50 +7.20 248.30 2455 ---- ---- ---- ---- 254.50 +7.20 247.30 2460 ---- ---- ---- ---- 253.50 +7.10 246.40 2465 ---- ---- ---- ---- 252.50 +7.10 245.40 2470 ---- ---- ---- ---- 251.50 +7.00 244.50 2475 ---- ---- ---- ---- 250.60 +7.10 243.50 2480 ---- ---- ---- ---- 249.60 +7.00 242.60 2485 ---- ---- ---- ---- 248.60 +6.90 241.70 2490 ---- ---- ---- ---- 247.70 +6.90 240.80 2495 ---- ---- ---- ---- 246.80 +7.00 239.80 2500 ---- ---- ---- ---- 245.80 +6.90 238.90 2510 ---- ---- ---- ---- 244.00 +6.80 237.20 2520 ---- ---- ---- ---- 242.20 +6.80 235.40 2525 ---- ---- ---- ---- 241.30 +6.80 234.50 2530 ---- ---- ---- ---- 240.40 +6.70 233.70 2540 ---- ---- ---- ---- 238.70 +6.70 232.00 2550 ---- ---- ---- ---- 237.00 +6.60 230.40 2560 ---- ---- ---- ---- 235.30 +6.60 228.70 2570 ---- ---- ---- ---- 233.70 +6.60 227.10 2575 ---- ---- ---- ---- 232.90 +6.50 226.40 2580 ---- ---- ---- ---- 232.10 +6.50 225.60 2590 ---- ---- ---- ---- 230.50 +6.50 224.00 2600 ---- ---- ---- ---- 229.00 +6.50 222.50 2625 ---- ---- ---- ---- 225.20 +6.30 218.90 2650 ---- ---- ---- ---- 221.60 +6.20 215.40 2675 ---- ---- ---- ---- 218.20 +6.10 212.10 2700 ---- ---- ---- ---- 215.00 +6.00 209.00 2725 ---- ---- ---- ---- 211.90 +5.90 206.00 2750 ---- ---- ---- ---- 208.90 +5.80 203.10 2775 ---- ---- ---- ---- 206.10 +5.80 200.30 2800 ---- ---- ---- ---- 203.40 +5.70 197.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 954.00 +14.00 940.00 1375 ---- ---- ---- ---- 931.10 +13.90 917.20 1400 ---- ---- ---- ---- 908.50 +13.90 894.60 1425 ---- ---- ---- ---- 886.20 +13.90 872.30 1450 ---- ---- ---- ---- 864.20 +13.80 850.40 1475 ---- ---- ---- ---- 842.40 +13.70 828.70 1500 ---- ---- ---- ---- 820.90 +13.60 807.30 1525 ---- ---- ---- ---- 799.70 +13.60 786.10 1550 ---- ---- ---- ---- 778.70 +13.50 765.20 1560 ---- ---- ---- ---- 770.40 +13.40 757.00 1570 ---- ---- ---- ---- 762.10 +13.40 748.70 1575 ---- ---- ---- ---- 757.90 +13.30 744.60 1580 ---- ---- ---- ---- 753.80 +13.30 740.50 1590 ---- ---- ---- ---- 745.60 +13.20 732.40 1600 ---- ---- ---- ---- 737.50 +13.30 724.20 1610 ---- ---- ---- ---- 729.30 +13.10 716.20 1620 ---- ---- ---- ---- 721.20 +13.10 708.10 1625 ---- ---- ---- ---- 717.20 +13.10 704.10 1630 ---- ---- ---- ---- 713.20 +13.10 700.10 1640 ---- ---- ---- ---- 705.20 +13.10 692.10 1650 ---- ---- ---- ---- 697.20 +13.00 684.20 1655 ---- ---- ---- ---- 693.20 +13.00 680.20 1660 ---- ---- ---- ---- 689.20 +12.90 676.30 1665 ---- ---- ---- ---- 685.20 +12.90 672.30 1670 ---- ---- ---- ---- 681.30 +12.90 668.40 1675 ---- ---- ---- ---- 677.30 +12.80 664.50 1680 ---- ---- ---- ---- 673.40 +12.80 660.60 1685 ---- ---- ---- ---- 669.40 +12.80 656.60 1690 ---- ---- ---- ---- 665.50 +12.80 652.70 1695 ---- ---- ---- ---- 661.60 +12.80 648.80 1700 ---- ---- ---- ---- 657.70 +12.80 644.90 1705 ---- ---- ---- ---- 653.70 +12.60 641.10 1710 ---- ---- ---- ---- 649.80 +12.60 637.20 1715 ---- ---- ---- ---- 645.90 +12.60 633.30 1720 ---- ---- ---- ---- 642.00 +12.60 629.40 1725 ---- ---- ---- ---- 638.10 +12.50 625.60 1730 ---- ---- ---- ---- 634.30 +12.60 621.70 1735 ---- ---- ---- ---- 630.40 +12.50 617.90 1740 ---- ---- ---- ---- 626.50 +12.50 614.00 1745 ---- ---- ---- ---- 622.60 +12.40 610.20 1750 ---- ---- ---- ---- 618.80 +12.50 606.30 1755 ---- ---- ---- ---- 614.90 +12.40 602.50 1760 ---- ---- ---- ---- 611.00 +12.30 598.70 1765 ---- ---- ---- ---- 607.20 +12.40 594.80 1770 ---- ---- ---- ---- 603.30 +12.30 591.00 1775 ---- ---- ---- ---- 599.50 +12.30 587.20 1780 ---- ---- ---- ---- 595.60 +12.20 583.40 1785 ---- ---- ---- ---- 591.80 +12.20 579.60 1790 ---- ---- ---- ---- 588.00 +12.20 575.80 1795 ---- ---- ---- ---- 584.10 +12.10 572.00 1800 ---- ---- ---- ---- 580.30 +12.10 568.20 1805 ---- ---- ---- ---- 576.50 +12.10 564.40 1810 ---- ---- ---- ---- 572.60 +12.00 560.60 1815 ---- ---- ---- ---- 568.80 +12.00 556.80 1820 ---- ---- ---- ---- 565.00 +12.00 553.00 1825 ---- ---- ---- ---- 561.20 +12.00 549.20 1830 ---- ---- ---- ---- 557.40 +11.90 545.50 1835 ---- ---- ---- ---- 553.60 +11.90 541.70 1840 ---- ---- ---- ---- 549.80 +11.80 538.00 1845 ---- ---- ---- ---- 546.00 +11.80 534.20 1850 ---- ---- ---- ---- 542.30 +11.80 530.50 1855 ---- ---- ---- ---- 538.50 +11.70 526.80 1860 ---- ---- ---- ---- 534.80 +11.70 523.10 1865 ---- ---- ---- ---- 531.10 +11.70 519.40 1870 ---- ---- ---- ---- 527.30 +11.60 515.70 1875 ---- ---- ---- ---- 523.60 +11.60 512.00 1880 ---- ---- ---- ---- 519.90 +11.60 508.30 1885 ---- ---- ---- ---- 516.30 +11.60 504.70 1890 ---- ---- ---- ---- 512.60 +11.50 501.10 1895 ---- ---- ---- ---- 509.00 +11.50 497.50 1900 ---- ---- ---- ---- 505.30 +11.40 493.90 1905 ---- ---- ---- ---- 501.70 +11.40 490.30 1910 ---- ---- ---- ---- 498.10 +11.30 486.80 1915 ---- ---- ---- ---- 494.60 +11.40 483.20 1920 ---- ---- ---- ---- 491.00 +11.30 479.70 1925 ---- ---- ---- ---- 487.50 +11.30 476.20 1930 ---- ---- ---- ---- 484.00 +11.30 472.70 1935 ---- ---- ---- ---- 480.50 +11.20 469.30 1940 ---- ---- ---- ---- 477.00 +11.10 465.90 1945 ---- ---- ---- ---- 473.60 +11.10 462.50 1950 ---- ---- ---- ---- 470.20 +11.10 459.10 1955 ---- ---- ---- ---- 466.80 +11.00 455.80 1960 ---- ---- ---- ---- 463.50 +11.00 452.50 1965 ---- ---- ---- ---- 460.10 +10.90 449.20 1970 ---- ---- ---- ---- 456.80 +10.90 445.90 1975 ---- ---- ---- ---- 453.60 +10.90 442.70 1980 ---- ---- ---- ---- 450.30 +10.80 439.50 1985 ---- ---- ---- ---- 447.10 +10.80 436.30 1990 ---- ---- ---- ---- 444.00 +10.80 433.20 1995 ---- ---- ---- ---- 440.90 +10.80 430.10 2000 ---- ---- ---- ---- 437.80 +10.70 427.10 2005 ---- ---- ---- ---- 434.70 +10.70 424.00 2010 ---- ---- ---- ---- 431.70 +10.60 421.10 2015 ---- ---- ---- ---- 428.70 +10.60 418.10 2020 ---- ---- ---- ---- 425.70 +10.50 415.20 2025 ---- ---- ---- ---- 422.80 +10.50 412.30 2030 ---- ---- ---- ---- 419.90 +10.50 409.40 2035 ---- ---- ---- ---- 417.00 +10.40 406.60 2040 ---- ---- ---- ---- 414.20 +10.30 403.90 2045 ---- ---- ---- ---- 411.40 +10.30 401.10 2050 ---- ---- ---- ---- 408.70 +10.30 398.40 2055 ---- ---- ---- ---- 406.00 +10.30 395.70 2060 ---- ---- ---- ---- 403.30 +10.20 393.10 2065 ---- ---- ---- ---- 400.60 +10.10 390.50 2070 ---- ---- ---- ---- 398.00 +10.10 387.90 2075 ---- ---- ---- ---- 395.40 +10.10 385.30 2080 ---- ---- ---- ---- 392.90 +10.10 382.80 2085 ---- ---- ---- ---- 390.40 +10.00 380.40 2090 ---- ---- ---- ---- 387.90 +10.00 377.90 2095 ---- ---- ---- ---- 385.40 +9.90 375.50 2100 ---- ---- ---- ---- 383.00 +9.90 373.10 2105 ---- ---- ---- ---- 380.60 +9.80 370.80 2110 ---- ---- ---- ---- 378.30 +9.80 368.50 2115 ---- ---- ---- ---- 376.00 +9.80 366.20 2120 ---- ---- ---- ---- 373.70 +9.70 364.00 2125 ---- ---- ---- ---- 371.40 +9.60 361.80 2130 ---- ---- ---- ---- 369.20 +9.60 359.60 2135 ---- ---- ---- ---- 367.10 +9.60 357.50 2140 ---- ---- ---- ---- 364.90 +9.50 355.40 2145 ---- ---- ---- ---- 362.80 +9.50 353.30 2150 ---- ---- ---- ---- 360.70 +9.50 351.20 2155 ---- ---- ---- ---- 358.60 +9.40 349.20 2160 ---- ---- ---- ---- 356.60 +9.40 347.20 2165 ---- ---- ---- ---- 354.60 +9.30 345.30 2170 ---- ---- ---- ---- 352.70 +9.30 343.40 2175 ---- ---- ---- ---- 350.70 +9.20 341.50 2180 ---- ---- ---- ---- 348.80 +9.20 339.60 2185 ---- ---- ---- ---- 347.00 +9.20 337.80 2190 ---- ---- ---- ---- 345.10 +9.10 336.00 2195 ---- ---- ---- ---- 343.30 +9.10 334.20 2200 ---- ---- ---- ---- 341.60 +9.10 332.50 2205 ---- ---- ---- ---- 339.80 +9.10 330.70 2210 ---- ---- ---- ---- 338.10 +9.00 329.10 2215 ---- ---- ---- ---- 336.40 +9.00 327.40 2220 ---- ---- ---- ---- 334.70 +8.90 325.80 2225 ---- ---- ---- ---- 333.10 +8.90 324.20 2230 ---- ---- ---- ---- 331.50 +8.90 322.60 2235 ---- ---- ---- ---- 329.90 +8.90 321.00 2240 ---- ---- ---- ---- 328.30 +8.80 319.50 2245 ---- ---- ---- ---- 326.80 +8.80 318.00 2250 ---- ---- ---- ---- 325.20 +8.70 316.50 2255 ---- ---- ---- ---- 323.70 +8.60 315.10 2260 ---- ---- ---- ---- 322.30 +8.70 313.60 2265 ---- ---- ---- ---- 320.80 +8.60 312.20 2270 ---- ---- ---- ---- 319.40 +8.60 310.80 2275 ---- ---- ---- ---- 318.00 +8.50 309.50 2280 ---- ---- ---- ---- 316.60 +8.50 308.10 2285 ---- ---- ---- ---- 315.30 +8.50 306.80 2290 ---- ---- ---- ---- 313.90 +8.40 305.50 2295 ---- ---- ---- ---- 312.60 +8.40 304.20 2300 ---- ---- ---- ---- 311.30 +8.40 302.90 2305 ---- ---- ---- ---- 310.00 +8.30 301.70 2310 ---- ---- ---- ---- 308.80 +8.30 300.50 2315 ---- ---- ---- ---- 307.50 +8.20 299.30 2320 ---- ---- ---- ---- 306.30 +8.20 298.10 2325 ---- ---- ---- ---- 305.10 +8.20 296.90 2330 ---- ---- ---- ---- 303.90 +8.20 295.70 2335 ---- ---- ---- ---- 302.80 +8.20 294.60 2340 ---- ---- ---- ---- 301.60 +8.10 293.50 2345 ---- ---- ---- ---- 300.50 +8.10 292.40 2350 ---- ---- ---- ---- 299.30 +8.00 291.30 2355 ---- ---- ---- ---- 298.20 +8.00 290.20 2360 ---- ---- ---- ---- 297.10 +8.00 289.10 2365 ---- ---- ---- ---- 296.00 +8.00 288.00 2370 ---- ---- ---- ---- 295.00 +8.00 287.00 2375 ---- ---- ---- ---- 293.90 +7.90 286.00 2380 ---- ---- ---- ---- 292.80 +7.90 284.90 2385 ---- ---- ---- ---- 291.80 +7.90 283.90 2390 ---- ---- ---- ---- 290.80 +7.90 282.90 2395 ---- ---- ---- ---- 289.80 +7.80 282.00 2400 ---- ---- ---- ---- 288.80 +7.80 281.00 2405 ---- ---- ---- ---- 287.80 +7.80 280.00 2410 ---- ---- ---- ---- 286.80 +7.80 279.00 2415 ---- ---- ---- ---- 285.80 +7.70 278.10 2420 ---- ---- ---- ---- 284.80 +7.60 277.20 2425 ---- ---- ---- ---- 283.90 +7.70 276.20 2430 ---- ---- ---- ---- 282.90 +7.60 275.30 2435 ---- ---- ---- ---- 282.00 +7.60 274.40 2440 ---- ---- ---- ---- 281.10 +7.60 273.50 2445 ---- ---- ---- ---- 280.20 +7.60 272.60 2450 ---- ---- ---- ---- 279.20 +7.50 271.70 2455 ---- ---- ---- ---- 278.30 +7.40 270.90 2460 ---- ---- ---- ---- 277.50 +7.50 270.00 2465 ---- ---- ---- ---- 276.60 +7.50 269.10 2470 ---- ---- ---- ---- 275.70 +7.40 268.30 2475 ---- ---- ---- ---- 274.80 +7.30 267.50 2480 ---- ---- ---- ---- 274.00 +7.40 266.60 2485 ---- ---- ---- ---- 273.20 +7.40 265.80 2490 ---- ---- ---- ---- 272.30 +7.30 265.00 2495 ---- ---- ---- ---- 271.50 +7.30 264.20 2500 ---- ---- ---- ---- 270.70 +7.30 263.40 2505 ---- ---- ---- ---- 269.90 +7.30 262.60 2510 ---- ---- ---- ---- 269.10 +7.30 261.80 2515 ---- ---- ---- ---- 268.30 +7.20 261.10 2520 ---- ---- ---- ---- 267.50 +7.20 260.30 2525 ---- ---- ---- ---- 266.70 +7.10 259.60 2530 ---- ---- ---- ---- 265.90 +7.10 258.80 2540 ---- ---- ---- ---- 264.40 +7.00 257.40 2550 ---- ---- ---- ---- 263.00 +7.10 255.90 2560 ---- ---- ---- ---- 261.50 +7.00 254.50 2570 ---- ---- ---- ---- 260.10 +7.00 253.10 2575 ---- ---- ---- ---- 259.40 +6.90 252.50 2580 ---- ---- ---- ---- 258.70 +6.90 251.80 2590 ---- ---- ---- ---- 257.30 +6.80 250.50 2600 ---- ---- ---- ---- 256.00 +6.80 249.20 2610 ---- ---- ---- ---- 254.70 +6.80 247.90 2625 ---- ---- ---- ---- 252.80 +6.70 246.10 2650 ---- ---- ---- ---- 249.70 +6.60 243.10 2675 ---- ---- ---- ---- 246.90 +6.60 240.30 2700 ---- ---- ---- ---- 244.10 +6.40 237.70 2725 ---- ---- ---- ---- 241.50 +6.30 235.20 2750 ---- ---- ---- ---- 239.10 +6.30 232.80 2775 ---- ---- ---- ---- 236.80 +6.20 230.60 2800 ---- ---- ---- ---- 234.60 +6.10 228.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 956.10 +14.00 942.10 1400 ---- ---- ---- ---- 933.80 +14.00 919.80 1425 ---- ---- ---- ---- 911.80 +13.90 897.90 1450 ---- ---- ---- ---- 890.10 +13.90 876.20 1475 ---- ---- ---- ---- 868.60 +13.80 854.80 1500 ---- ---- ---- ---- 847.40 +13.70 833.70 1525 ---- ---- ---- ---- 826.40 +13.60 812.80 1550 ---- ---- ---- ---- 805.70 +13.50 792.20 1570 ---- ---- ---- ---- 789.30 +13.40 775.90 1575 ---- ---- ---- ---- 785.30 +13.50 771.80 1580 ---- ---- ---- ---- 781.20 +13.40 767.80 1590 ---- ---- ---- ---- 773.10 +13.40 759.70 1600 ---- ---- ---- ---- 765.00 +13.30 751.70 1610 ---- ---- ---- ---- 757.00 +13.30 743.70 1620 ---- ---- ---- ---- 749.00 +13.20 735.80 1625 ---- ---- ---- ---- 745.00 +13.20 731.80 1630 ---- ---- ---- ---- 741.00 +13.20 727.80 1640 ---- ---- ---- ---- 733.10 +13.10 720.00 1650 ---- ---- ---- ---- 725.20 +13.10 712.10 1660 ---- ---- ---- ---- 717.40 +13.10 704.30 1670 ---- ---- ---- ---- 709.50 +13.00 696.50 1675 ---- ---- ---- ---- 705.60 +13.00 692.60 1680 ---- ---- ---- ---- 701.70 +12.90 688.80 1685 ---- ---- ---- ---- 697.80 +12.90 684.90 1690 ---- ---- ---- ---- 694.00 +12.90 681.10 1695 ---- ---- ---- ---- 690.10 +12.90 677.20 1700 ---- ---- ---- ---- 686.20 +12.80 673.40 1705 ---- ---- ---- ---- 682.30 +12.80 669.50 1710 ---- ---- ---- ---- 678.50 +12.80 665.70 1715 ---- ---- ---- ---- 674.60 +12.70 661.90 1720 ---- ---- ---- ---- 670.80 +12.80 658.00 1725 ---- ---- ---- ---- 666.90 +12.70 654.20 1730 ---- ---- ---- ---- 663.10 +12.70 650.40 1735 ---- ---- ---- ---- 659.30 +12.70 646.60 1740 ---- ---- ---- ---- 655.40 +12.60 642.80 1745 ---- ---- ---- ---- 651.60 +12.60 639.00 1750 ---- ---- ---- ---- 647.80 +12.60 635.20 1755 ---- ---- ---- ---- 644.00 +12.60 631.40 1760 ---- ---- ---- ---- 640.20 +12.60 627.60 1765 ---- ---- ---- ---- 636.40 +12.50 623.90 1770 ---- ---- ---- ---- 632.50 +12.40 620.10 1775 ---- ---- ---- ---- 628.70 +12.40 616.30 1780 ---- ---- ---- ---- 625.00 +12.50 612.50 1785 ---- ---- ---- ---- 621.20 +12.40 608.80 1790 ---- ---- ---- ---- 617.40 +12.40 605.00 1795 ---- ---- ---- ---- 613.60 +12.30 601.30 1800 ---- ---- ---- ---- 609.80 +12.30 597.50 1805 ---- ---- ---- ---- 606.00 +12.30 593.70 1810 ---- ---- ---- ---- 602.20 +12.20 590.00 1815 ---- ---- ---- ---- 598.40 +12.20 586.20 1820 ---- ---- ---- ---- 594.70 +12.20 582.50 1825 ---- ---- ---- ---- 590.90 +12.20 578.70 1830 ---- ---- ---- ---- 587.10 +12.10 575.00 1835 ---- ---- ---- ---- 583.30 +12.00 571.30 1840 ---- ---- ---- ---- 579.60 +12.10 567.50 1845 ---- ---- ---- ---- 575.80 +12.00 563.80 1850 ---- ---- ---- ---- 572.10 +12.00 560.10 1855 ---- ---- ---- ---- 568.30 +11.90 556.40 1860 ---- ---- ---- ---- 564.60 +11.90 552.70 1865 ---- ---- ---- ---- 560.90 +11.90 549.00 1870 ---- ---- ---- ---- 557.20 +11.90 545.30 1875 ---- ---- ---- ---- 553.40 +11.80 541.60 1880 ---- ---- ---- ---- 549.70 +11.70 538.00 1885 ---- ---- ---- ---- 546.10 +11.80 534.30 1890 ---- ---- ---- ---- 542.40 +11.70 530.70 1895 ---- ---- ---- ---- 538.70 +11.60 527.10 1900 ---- ---- ---- ---- 535.10 +11.70 523.40 1905 ---- ---- ---- ---- 531.50 +11.70 519.80 1910 ---- ---- ---- ---- 527.80 +11.50 516.30 1915 ---- ---- ---- ---- 524.20 +11.50 512.70 1920 ---- ---- ---- ---- 520.70 +11.50 509.20 1925 ---- ---- ---- ---- 517.10 +11.50 505.60 1930 ---- ---- ---- ---- 513.50 +11.40 502.10 1935 ---- ---- ---- ---- 510.00 +11.40 498.60 1940 ---- ---- ---- ---- 506.50 +11.40 495.10 1945 ---- ---- ---- ---- 503.00 +11.30 491.70 1950 ---- ---- ---- ---- 499.60 +11.30 488.30 1955 ---- ---- ---- ---- 496.10 +11.20 484.90 1960 ---- ---- ---- ---- 492.70 +11.20 481.50 1965 ---- ---- ---- ---- 489.30 +11.20 478.10 1970 ---- ---- ---- ---- 486.00 +11.20 474.80 1975 ---- ---- ---- ---- 482.60 +11.10 471.50 1980 ---- ---- ---- ---- 479.30 +11.10 468.20 1985 ---- ---- ---- ---- 476.00 +11.00 465.00 1990 ---- ---- ---- ---- 472.80 +11.00 461.80 1995 ---- ---- ---- ---- 469.60 +11.00 458.60 2000 ---- ---- ---- ---- 466.40 +10.90 455.50 2005 ---- ---- ---- ---- 463.20 +10.90 452.30 2010 ---- ---- ---- ---- 460.10 +10.80 449.30 2015 ---- ---- ---- ---- 457.00 +10.80 446.20 2020 ---- ---- ---- ---- 454.00 +10.80 443.20 2025 ---- ---- ---- ---- 451.00 +10.80 440.20 2030 ---- ---- ---- ---- 448.00 +10.70 437.30 2035 ---- ---- ---- ---- 445.00 +10.60 434.40 2040 ---- ---- ---- ---- 442.10 +10.60 431.50 2045 ---- ---- ---- ---- 439.20 +10.50 428.70 2050 ---- ---- ---- ---- 436.40 +10.50 425.90 2055 ---- ---- ---- ---- 433.60 +10.50 423.10 2060 ---- ---- ---- ---- 430.80 +10.40 420.40 2065 ---- ---- ---- ---- 428.10 +10.40 417.70 2070 ---- ---- ---- ---- 425.40 +10.40 415.00 2075 ---- ---- ---- ---- 422.70 +10.30 412.40 2080 ---- ---- ---- ---- 420.10 +10.30 409.80 2085 ---- ---- ---- ---- 417.50 +10.30 407.20 2090 ---- ---- ---- ---- 414.90 +10.20 404.70 2095 ---- ---- ---- ---- 412.40 +10.20 402.20 2100 ---- ---- ---- ---- 409.90 +10.20 399.70 2105 ---- ---- ---- ---- 407.40 +10.10 397.30 2110 ---- ---- ---- ---- 405.00 +10.10 394.90 2115 ---- ---- ---- ---- 402.60 +10.00 392.60 2120 ---- ---- ---- ---- 400.30 +10.00 390.30 2125 ---- ---- ---- ---- 397.90 +9.90 388.00 2130 ---- ---- ---- ---- 395.60 +9.90 385.70 2135 ---- ---- ---- ---- 393.40 +9.90 383.50 2140 ---- ---- ---- ---- 391.20 +9.90 381.30 2145 ---- ---- ---- ---- 389.00 +9.80 379.20 2150 ---- ---- ---- ---- 386.80 +9.70 377.10 2155 ---- ---- ---- ---- 384.70 +9.70 375.00 2160 ---- ---- ---- ---- 382.60 +9.70 372.90 2165 ---- ---- ---- ---- 380.60 +9.70 370.90 2170 ---- ---- ---- ---- 378.60 +9.60 369.00 2175 ---- ---- ---- ---- 376.60 +9.60 367.00 2180 ---- ---- ---- ---- 374.60 +9.50 365.10 2185 ---- ---- ---- ---- 372.70 +9.50 363.20 2190 ---- ---- ---- ---- 370.80 +9.40 361.40 2195 ---- ---- ---- ---- 369.00 +9.50 359.50 2200 ---- ---- ---- ---- 367.10 +9.30 357.80 2205 ---- ---- ---- ---- 365.40 +9.40 356.00 2210 ---- ---- ---- ---- 363.60 +9.30 354.30 2215 ---- ---- ---- ---- 361.90 +9.30 352.60 2220 ---- ---- ---- ---- 360.20 +9.30 350.90 2225 ---- ---- ---- ---- 358.50 +9.20 349.30 2230 ---- ---- ---- ---- 356.80 +9.10 347.70 2235 ---- ---- ---- ---- 355.20 +9.10 346.10 2240 ---- ---- ---- ---- 353.70 +9.20 344.50 2245 ---- ---- ---- ---- 352.10 +9.10 343.00 2250 ---- ---- ---- ---- 350.60 +9.10 341.50 2255 ---- ---- ---- ---- 349.10 +9.00 340.10 2260 ---- ---- ---- ---- 347.60 +9.00 338.60 2265 ---- ---- ---- ---- 346.10 +8.90 337.20 2270 ---- ---- ---- ---- 344.70 +8.90 335.80 2275 ---- ---- ---- ---- 343.30 +8.90 334.40 2280 ---- ---- ---- ---- 341.90 +8.80 333.10 2285 ---- ---- ---- ---- 340.60 +8.80 331.80 2290 ---- ---- ---- ---- 339.20 +8.70 330.50 2295 ---- ---- ---- ---- 337.90 +8.70 329.20 2300 ---- ---- ---- ---- 336.70 +8.80 327.90 2305 ---- ---- ---- ---- 335.40 +8.70 326.70 2310 ---- ---- ---- ---- 334.10 +8.60 325.50 2315 ---- ---- ---- ---- 332.90 +8.60 324.30 2320 ---- ---- ---- ---- 331.70 +8.60 323.10 2325 ---- ---- ---- ---- 330.50 +8.50 322.00 2330 ---- ---- ---- ---- 329.40 +8.60 320.80 2335 ---- ---- ---- ---- 328.20 +8.50 319.70 2340 ---- ---- ---- ---- 327.10 +8.50 318.60 2345 ---- ---- ---- ---- 326.00 +8.50 317.50 2350 ---- ---- ---- ---- 324.90 +8.40 316.50 2355 ---- ---- ---- ---- 323.80 +8.40 315.40 2360 ---- ---- ---- ---- 322.80 +8.40 314.40 2365 ---- ---- ---- ---- 321.70 +8.30 313.40 2370 ---- ---- ---- ---- 320.70 +8.30 312.40 2375 ---- ---- ---- ---- 319.70 +8.30 311.40 2380 ---- ---- ---- ---- 318.70 +8.30 310.40 2385 ---- ---- ---- ---- 317.70 +8.20 309.50 2390 ---- ---- ---- ---- 316.70 +8.20 308.50 2395 ---- ---- ---- ---- 315.70 +8.10 307.60 2400 ---- ---- ---- ---- 314.80 +8.20 306.60 2405 ---- ---- ---- ---- 313.80 +8.10 305.70 2410 ---- ---- ---- ---- 312.90 +8.10 304.80 2415 ---- ---- ---- ---- 312.00 +8.10 303.90 2420 ---- ---- ---- ---- 311.10 +8.10 303.00 2425 ---- ---- ---- ---- 310.20 +8.10 302.10 2430 ---- ---- ---- ---- 309.30 +8.00 301.30 2435 ---- ---- ---- ---- 308.40 +8.00 300.40 2440 ---- ---- ---- ---- 307.50 +7.90 299.60 2445 ---- ---- ---- ---- 306.60 +7.90 298.70 2450 ---- ---- ---- ---- 305.80 +7.90 297.90 2455 ---- ---- ---- ---- 304.90 +7.80 297.10 2460 ---- ---- ---- ---- 304.10 +7.80 296.30 2465 ---- ---- ---- ---- 303.30 +7.90 295.40 2470 ---- ---- ---- ---- 302.40 +7.70 294.70 2475 ---- ---- ---- ---- 301.60 +7.70 293.90 2480 ---- ---- ---- ---- 300.80 +7.70 293.10 2485 ---- ---- ---- ---- 300.00 +7.70 292.30 2490 ---- ---- ---- ---- 299.30 +7.70 291.60 2495 ---- ---- ---- ---- 298.50 +7.70 290.80 2500 ---- ---- ---- ---- 297.70 +7.60 290.10 2505 ---- ---- ---- ---- 297.00 +7.70 289.30 2510 ---- ---- ---- ---- 296.20 +7.60 288.60 2515 ---- ---- ---- ---- 295.50 +7.60 287.90 2520 ---- ---- ---- ---- 294.70 +7.50 287.20 2525 ---- ---- ---- ---- 294.00 +7.50 286.50 2530 ---- ---- ---- ---- 293.30 +7.50 285.80 2535 ---- ---- ---- ---- 292.60 +7.50 285.10 2540 ---- ---- ---- ---- 291.90 +7.50 284.40 2550 ---- ---- ---- ---- 290.50 +7.40 283.10 2560 ---- ---- ---- ---- 289.10 +7.40 281.70 2570 ---- ---- ---- ---- 287.80 +7.30 280.50 2575 ---- ---- ---- ---- 287.20 +7.40 279.80 2580 ---- ---- ---- ---- 286.50 +7.30 279.20 2590 ---- ---- ---- ---- 285.30 +7.30 278.00 2600 ---- ---- ---- ---- 284.00 +7.20 276.80 2610 ---- ---- ---- ---- 282.80 +7.20 275.60 2620 ---- ---- ---- ---- 281.70 +7.20 274.50 2625 ---- ---- ---- ---- 281.10 +7.20 273.90 2630 ---- ---- ---- ---- 280.50 +7.10 273.40 2650 ---- ---- ---- ---- 278.30 +7.10 271.20 2675 ---- ---- ---- ---- 275.60 +6.90 268.70 2700 ---- ---- ---- ---- 273.20 +6.90 266.30 2725 ---- ---- ---- ---- 270.80 +6.80 264.00 2750 ---- ---- ---- ---- 268.60 +6.70 261.90 2775 ---- ---- ---- ---- 266.50 +6.60 259.90 2800 ---- ---- ---- ---- 264.60 +6.60 258.00 2825 ---- ---- ---- ---- 262.80 +6.50 256.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 948.90 +14.00 934.90 1425 ---- ---- ---- ---- 927.20 +13.90 913.30 1450 ---- ---- ---- ---- 905.80 +13.90 891.90 1475 ---- ---- ---- ---- 884.70 +13.80 870.90 1500 ---- ---- ---- ---- 863.80 +13.80 850.00 1525 ---- ---- ---- ---- 843.10 +13.60 829.50 1550 ---- ---- ---- ---- 822.70 +13.60 809.10 1575 ---- ---- ---- ---- 802.50 +13.50 789.00 1580 ---- ---- ---- ---- 798.50 +13.40 785.10 1590 ---- ---- ---- ---- 790.50 +13.40 777.10 1600 ---- ---- ---- ---- 782.60 +13.40 769.20 1610 ---- ---- ---- ---- 774.70 +13.40 761.30 1620 ---- ---- ---- ---- 766.80 +13.30 753.50 1625 ---- ---- ---- ---- 762.90 +13.30 749.60 1630 ---- ---- ---- ---- 758.90 +13.20 745.70 1640 ---- ---- ---- ---- 751.10 +13.20 737.90 1650 ---- ---- ---- ---- 743.30 +13.10 730.20 1660 ---- ---- ---- ---- 735.60 +13.10 722.50 1670 ---- ---- ---- ---- 727.90 +13.10 714.80 1675 ---- ---- ---- ---- 724.00 +13.10 710.90 1680 ---- ---- ---- ---- 720.20 +13.10 707.10 1685 ---- ---- ---- ---- 716.30 +13.00 703.30 1690 ---- ---- ---- ---- 712.50 +13.00 699.50 1695 ---- ---- ---- ---- 708.70 +13.00 695.70 1700 ---- ---- ---- ---- 704.80 +12.90 691.90 1705 ---- ---- ---- ---- 701.00 +12.90 688.10 1710 ---- ---- ---- ---- 697.20 +12.90 684.30 1715 ---- ---- ---- ---- 693.40 +12.80 680.60 1720 ---- ---- ---- ---- 689.60 +12.80 676.80 1725 ---- ---- ---- ---- 685.80 +12.80 673.00 1730 ---- ---- ---- ---- 682.00 +12.70 669.30 1735 ---- ---- ---- ---- 678.30 +12.80 665.50 1740 ---- ---- ---- ---- 674.50 +12.70 661.80 1745 ---- ---- ---- ---- 670.70 +12.70 658.00 1750 ---- ---- ---- ---- 666.90 +12.60 654.30 1755 ---- ---- ---- ---- 663.20 +12.70 650.50 1760 ---- ---- ---- ---- 659.40 +12.60 646.80 1765 ---- ---- ---- ---- 655.60 +12.50 643.10 1770 ---- ---- ---- ---- 651.90 +12.60 639.30 1775 ---- ---- ---- ---- 648.10 +12.50 635.60 1780 ---- ---- ---- ---- 644.40 +12.50 631.90 1785 ---- ---- ---- ---- 640.60 +12.40 628.20 1790 ---- ---- ---- ---- 636.90 +12.50 624.40 1795 ---- ---- ---- ---- 633.10 +12.40 620.70 1800 ---- ---- ---- ---- 629.40 +12.40 617.00 1805 ---- ---- ---- ---- 625.60 +12.30 613.30 1810 ---- ---- ---- ---- 621.90 +12.30 609.60 1815 ---- ---- ---- ---- 618.20 +12.30 605.90 1820 ---- ---- ---- ---- 614.40 +12.20 602.20 1825 ---- ---- ---- ---- 610.70 +12.20 598.50 1830 ---- ---- ---- ---- 607.00 +12.30 594.70 1835 ---- ---- ---- ---- 603.20 +12.20 591.00 1840 ---- ---- ---- ---- 599.50 +12.20 587.30 1845 ---- ---- ---- ---- 595.80 +12.10 583.70 1850 ---- ---- ---- ---- 592.00 +12.00 580.00 1855 ---- ---- ---- ---- 588.30 +12.00 576.30 1860 ---- ---- ---- ---- 584.60 +12.00 572.60 1865 ---- ---- ---- ---- 580.90 +12.00 568.90 1870 ---- ---- ---- ---- 577.20 +11.90 565.30 1875 ---- ---- ---- ---- 573.50 +11.90 561.60 1880 ---- ---- ---- ---- 569.90 +11.90 558.00 1885 ---- ---- ---- ---- 566.20 +11.90 554.30 1890 ---- ---- ---- ---- 562.50 +11.80 550.70 1895 ---- ---- ---- ---- 558.90 +11.80 547.10 1900 ---- ---- ---- ---- 555.20 +11.70 543.50 1905 ---- ---- ---- ---- 551.60 +11.70 539.90 1910 ---- ---- ---- ---- 548.00 +11.70 536.30 1915 ---- ---- ---- ---- 544.40 +11.60 532.80 1920 ---- ---- ---- ---- 540.80 +11.60 529.20 1925 ---- ---- ---- ---- 537.30 +11.60 525.70 1930 ---- ---- ---- ---- 533.70 +11.50 522.20 1935 ---- ---- ---- ---- 530.20 +11.50 518.70 1940 ---- ---- ---- ---- 526.70 +11.50 515.20 1945 ---- ---- ---- ---- 523.20 +11.50 511.70 1950 ---- ---- ---- ---- 519.70 +11.40 508.30 1955 ---- ---- ---- ---- 516.30 +11.40 504.90 1960 ---- ---- ---- ---- 512.90 +11.40 501.50 1965 ---- ---- ---- ---- 509.50 +11.30 498.20 1970 ---- ---- ---- ---- 506.10 +11.30 494.80 1975 ---- ---- ---- ---- 502.70 +11.20 491.50 1980 ---- ---- ---- ---- 499.40 +11.20 488.20 1985 ---- ---- ---- ---- 496.10 +11.20 484.90 1990 ---- ---- ---- ---- 492.90 +11.20 481.70 1995 ---- ---- ---- ---- 489.60 +11.10 478.50 2000 ---- ---- ---- ---- 486.40 +11.10 475.30 2005 ---- ---- ---- ---- 483.20 +11.00 472.20 2010 ---- ---- ---- ---- 480.10 +11.00 469.10 2015 ---- ---- ---- ---- 477.00 +11.00 466.00 2020 ---- ---- ---- ---- 473.90 +10.90 463.00 2025 ---- ---- ---- ---- 470.90 +10.90 460.00 2030 ---- ---- ---- ---- 467.90 +10.90 457.00 2035 ---- ---- ---- ---- 464.90 +10.80 454.10 2040 ---- ---- ---- ---- 462.00 +10.80 451.20 2045 ---- ---- ---- ---- 459.10 +10.70 448.40 2050 ---- ---- ---- ---- 456.20 +10.70 445.50 2055 ---- ---- ---- ---- 453.40 +10.70 442.70 2060 ---- ---- ---- ---- 450.60 +10.60 440.00 2065 ---- ---- ---- ---- 447.90 +10.60 437.30 2070 ---- ---- ---- ---- 445.10 +10.50 434.60 2075 ---- ---- ---- ---- 442.50 +10.60 431.90 2080 ---- ---- ---- ---- 439.80 +10.50 429.30 2085 ---- ---- ---- ---- 437.20 +10.40 426.80 2090 ---- ---- ---- ---- 434.60 +10.40 424.20 2095 ---- ---- ---- ---- 432.10 +10.40 421.70 2100 ---- ---- ---- ---- 429.60 +10.30 419.30 2105 ---- ---- ---- ---- 427.10 +10.30 416.80 2110 ---- ---- ---- ---- 424.70 +10.30 414.40 2115 ---- ---- ---- ---- 422.30 +10.20 412.10 2120 ---- ---- ---- ---- 419.90 +10.20 409.70 2125 ---- ---- ---- ---- 417.60 +10.10 407.50 2130 ---- ---- ---- ---- 415.30 +10.10 405.20 2135 ---- ---- ---- ---- 413.00 +10.00 403.00 2140 ---- ---- ---- ---- 410.80 +10.00 400.80 2145 ---- ---- ---- ---- 408.60 +9.90 398.70 2150 ---- ---- ---- ---- 406.50 +10.00 396.50 2155 ---- ---- ---- ---- 404.40 +9.90 394.50 2160 ---- ---- ---- ---- 402.30 +9.90 392.40 2165 ---- ---- ---- ---- 400.30 +9.90 390.40 2170 ---- ---- ---- ---- 398.20 +9.80 388.40 2175 ---- ---- ---- ---- 396.30 +9.80 386.50 2180 ---- ---- ---- ---- 394.30 +9.70 384.60 2185 ---- ---- ---- ---- 392.40 +9.70 382.70 2190 ---- ---- ---- ---- 390.50 +9.60 380.90 2195 ---- ---- ---- ---- 388.70 +9.60 379.10 2200 ---- ---- ---- ---- 386.90 +9.60 377.30 2205 ---- ---- ---- ---- 385.10 +9.60 375.50 2210 ---- ---- ---- ---- 383.40 +9.60 373.80 2215 ---- ---- ---- ---- 381.70 +9.50 372.20 2220 ---- ---- ---- ---- 380.00 +9.50 370.50 2225 ---- ---- ---- ---- 378.30 +9.40 368.90 2230 ---- ---- ---- ---- 376.70 +9.40 367.30 2235 ---- ---- ---- ---- 375.10 +9.30 365.80 2240 ---- ---- ---- ---- 373.60 +9.40 364.20 2245 ---- ---- ---- ---- 372.00 +9.30 362.70 2250 ---- ---- ---- ---- 370.50 +9.20 361.30 2255 ---- ---- ---- ---- 369.00 +9.20 359.80 2260 ---- ---- ---- ---- 367.60 +9.20 358.40 2265 ---- ---- ---- ---- 366.20 +9.20 357.00 2270 ---- ---- ---- ---- 364.80 +9.20 355.60 2275 ---- ---- ---- ---- 363.40 +9.10 354.30 2280 ---- ---- ---- ---- 362.10 +9.10 353.00 2285 ---- ---- ---- ---- 360.70 +9.00 351.70 2290 ---- ---- ---- ---- 359.40 +9.00 350.40 2295 ---- ---- ---- ---- 358.10 +8.90 349.20 2300 ---- ---- ---- ---- 356.90 +9.00 347.90 2305 ---- ---- ---- ---- 355.60 +8.90 346.70 2310 ---- ---- ---- ---- 354.40 +8.90 345.50 2315 ---- ---- ---- ---- 353.20 +8.80 344.40 2320 ---- ---- ---- ---- 352.00 +8.80 343.20 2325 ---- ---- ---- ---- 350.90 +8.80 342.10 2330 ---- ---- ---- ---- 349.70 +8.80 340.90 2335 ---- ---- ---- ---- 348.60 +8.80 339.80 2340 ---- ---- ---- ---- 347.50 +8.70 338.80 2345 ---- ---- ---- ---- 346.40 +8.70 337.70 2350 ---- ---- ---- ---- 345.30 +8.70 336.60 2355 ---- ---- ---- ---- 344.20 +8.60 335.60 2360 ---- ---- ---- ---- 343.20 +8.60 334.60 2365 ---- ---- ---- ---- 342.10 +8.60 333.50 2370 ---- ---- ---- ---- 341.10 +8.60 332.50 2375 ---- ---- ---- ---- 340.10 +8.60 331.50 2380 ---- ---- ---- ---- 339.10 +8.50 330.60 2385 ---- ---- ---- ---- 338.10 +8.50 329.60 2390 ---- ---- ---- ---- 337.10 +8.50 328.60 2395 ---- ---- ---- ---- 336.10 +8.40 327.70 2400 ---- ---- ---- ---- 335.10 +8.40 326.70 2405 ---- ---- ---- ---- 334.20 +8.40 325.80 2410 ---- ---- ---- ---- 333.20 +8.40 324.80 2415 ---- ---- ---- ---- 332.20 +8.30 323.90 2420 ---- ---- ---- ---- 331.30 +8.30 323.00 2425 ---- ---- ---- ---- 330.30 +8.20 322.10 2430 ---- ---- ---- ---- 329.40 +8.20 321.20 2435 ---- ---- ---- ---- 328.50 +8.30 320.20 2440 ---- ---- ---- ---- 327.50 +8.20 319.30 2445 ---- ---- ---- ---- 326.60 +8.20 318.40 2450 ---- ---- ---- ---- 325.70 +8.20 317.50 2455 ---- ---- ---- ---- 324.80 +8.10 316.70 2460 ---- ---- ---- ---- 323.90 +8.10 315.80 2465 ---- ---- ---- ---- 323.00 +8.10 314.90 2470 ---- ---- ---- ---- 322.10 +8.10 314.00 2475 ---- ---- ---- ---- 321.20 +8.00 313.20 2480 ---- ---- ---- ---- 320.30 +8.00 312.30 2485 ---- ---- ---- ---- 319.40 +8.00 311.40 2490 ---- ---- ---- ---- 318.60 +8.00 310.60 2495 ---- ---- ---- ---- 317.70 +8.00 309.70 2500 ---- ---- ---- ---- 316.80 +7.90 308.90 2505 ---- ---- ---- ---- 316.00 +7.90 308.10 2510 ---- ---- ---- ---- 315.10 +7.90 307.20 2515 ---- ---- ---- ---- 314.30 +7.90 306.40 2520 ---- ---- ---- ---- 313.40 +7.80 305.60 2525 ---- ---- ---- ---- 312.60 +7.80 304.80 2530 ---- ---- ---- ---- 311.80 +7.80 304.00 2535 ---- ---- ---- ---- 311.00 +7.80 303.20 2540 ---- ---- ---- ---- 310.20 +7.80 302.40 2545 ---- ---- ---- ---- 309.30 +7.70 301.60 2550 ---- ---- ---- ---- 308.60 +7.80 300.80 2560 ---- ---- ---- ---- 307.00 +7.70 299.30 2570 ---- ---- ---- ---- 305.40 +7.60 297.80 2575 ---- ---- ---- ---- 304.70 +7.60 297.10 2580 ---- ---- ---- ---- 303.90 +7.60 296.30 2590 ---- ---- ---- ---- 302.40 +7.50 294.90 2600 ---- ---- ---- ---- 301.00 +7.50 293.50 2610 ---- ---- ---- ---- 299.50 +7.40 292.10 2620 ---- ---- ---- ---- 298.10 +7.40 290.70 2625 ---- ---- ---- ---- 297.40 +7.40 290.00 2630 ---- ---- ---- ---- 296.70 +7.30 289.40 2640 ---- ---- ---- ---- 295.40 +7.40 288.00 2650 ---- ---- ---- ---- 294.10 +7.40 286.70 2675 ---- ---- ---- ---- 290.80 +7.20 283.60 2700 ---- ---- ---- ---- 287.80 +7.10 280.70 2725 ---- ---- ---- ---- 284.90 +7.10 277.80 2750 ---- ---- ---- ---- 282.10 +7.00 275.10 2775 ---- ---- ---- ---- 279.40 +6.80 272.60 2800 ---- ---- ---- ---- 276.90 +6.80 270.10 2825 ---- ---- ---- ---- 274.50 +6.70 267.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 776.80 +13.40 763.40 1650 ---- ---- ---- ---- 756.50 +13.30 743.20 1675 ---- ---- ---- ---- 736.40 +13.20 723.20 1700 ---- ---- ---- ---- 716.40 +13.10 703.30 1725 ---- ---- ---- ---- 696.70 +13.00 683.70 1750 ---- ---- ---- ---- 677.20 +12.80 664.40 1775 ---- ---- ---- ---- 658.10 +12.70 645.40 1800 ---- ---- ---- ---- 639.30 +12.50 626.80 1820 ---- ---- ---- ---- 624.70 +12.50 612.20 1825 ---- ---- ---- ---- 621.00 +12.40 608.60 1830 ---- ---- ---- ---- 617.40 +12.30 605.10 1840 ---- ---- ---- ---- 610.30 +12.30 598.00 1850 ---- ---- ---- ---- 603.30 +12.20 591.10 1860 ---- ---- ---- ---- 596.40 +12.20 584.20 1870 ---- ---- ---- ---- 589.60 +12.10 577.50 1875 ---- ---- ---- ---- 586.20 +12.10 574.10 1880 ---- ---- ---- ---- 582.90 +12.10 570.80 1890 ---- ---- ---- ---- 576.30 +12.00 564.30 1900 ---- ---- ---- ---- 569.80 +11.90 557.90 1910 ---- ---- ---- ---- 563.40 +11.90 551.50 1915 ---- ---- ---- ---- 560.20 +11.80 548.40 1920 ---- ---- ---- ---- 557.10 +11.80 545.30 1925 ---- ---- ---- ---- 553.90 +11.70 542.20 1930 ---- ---- ---- ---- 550.80 +11.70 539.10 1935 ---- ---- ---- ---- 547.80 +11.70 536.10 1940 ---- ---- ---- ---- 544.70 +11.70 533.00 1945 ---- ---- ---- ---- 541.70 +11.70 530.00 1950 ---- ---- ---- ---- 538.70 +11.60 527.10 1955 ---- ---- ---- ---- 535.70 +11.60 524.10 1960 ---- ---- ---- ---- 532.70 +11.50 521.20 1965 ---- ---- ---- ---- 529.70 +11.50 518.20 1970 ---- ---- ---- ---- 526.80 +11.50 515.30 1975 ---- ---- ---- ---- 523.90 +11.40 512.50 1980 ---- ---- ---- ---- 521.00 +11.40 509.60 1985 ---- ---- ---- ---- 518.10 +11.40 506.70 1990 ---- ---- ---- ---- 515.20 +11.30 503.90 1995 ---- ---- ---- ---- 512.40 +11.30 501.10 2000 ---- ---- ---- ---- 509.50 +11.20 498.30 2005 ---- ---- ---- ---- 506.70 +11.20 495.50 2010 ---- ---- ---- ---- 503.90 +11.20 492.70 2015 ---- ---- ---- ---- 501.10 +11.10 490.00 2020 ---- ---- ---- ---- 498.30 +11.10 487.20 2025 ---- ---- ---- ---- 495.50 +11.00 484.50 2030 ---- ---- ---- ---- 492.80 +11.10 481.70 2035 ---- ---- ---- ---- 490.00 +11.00 479.00 2040 ---- ---- ---- ---- 487.30 +11.00 476.30 2045 ---- ---- ---- ---- 484.60 +11.00 473.60 2050 ---- ---- ---- ---- 481.80 +10.80 471.00 2055 ---- ---- ---- ---- 479.10 +10.80 468.30 2060 ---- ---- ---- ---- 476.50 +10.90 465.60 2065 ---- ---- ---- ---- 473.80 +10.80 463.00 2070 ---- ---- ---- ---- 471.10 +10.70 460.40 2075 ---- ---- ---- ---- 468.50 +10.80 457.70 2080 ---- ---- ---- ---- 465.80 +10.70 455.10 2085 ---- ---- ---- ---- 463.20 +10.60 452.60 2090 ---- ---- ---- ---- 460.60 +10.60 450.00 2095 ---- ---- ---- ---- 458.00 +10.50 447.50 2100 ---- ---- ---- ---- 455.50 +10.60 444.90 2105 ---- ---- ---- ---- 452.90 +10.50 442.40 2110 ---- ---- ---- ---- 450.40 +10.50 439.90 2115 ---- ---- ---- ---- 447.90 +10.40 437.50 2120 ---- ---- ---- ---- 445.40 +10.40 435.00 2125 ---- ---- ---- ---- 443.00 +10.40 432.60 2130 ---- ---- ---- ---- 440.60 +10.40 430.20 2135 ---- ---- ---- ---- 438.20 +10.30 427.90 2140 ---- ---- ---- ---- 435.80 +10.30 425.50 2145 ---- ---- ---- ---- 433.40 +10.20 423.20 2150 ---- ---- ---- ---- 431.10 +10.20 420.90 2155 ---- ---- ---- ---- 428.80 +10.20 418.60 2160 ---- ---- ---- ---- 426.50 +10.10 416.40 2165 ---- ---- ---- ---- 424.30 +10.10 414.20 2170 ---- ---- ---- ---- 422.10 +10.10 412.00 2175 ---- ---- ---- ---- 419.90 +10.00 409.90 2180 ---- ---- ---- ---- 417.80 +10.00 407.80 2185 ---- ---- ---- ---- 415.70 +10.00 405.70 2190 ---- ---- ---- ---- 413.60 +9.90 403.70 2195 ---- ---- ---- ---- 411.50 +9.80 401.70 2200 ---- ---- ---- ---- 409.50 +9.80 399.70 2205 ---- ---- ---- ---- 407.60 +9.80 397.80 2210 ---- ---- ---- ---- 405.60 +9.70 395.90 2215 ---- ---- ---- ---- 403.70 +9.70 394.00 2220 ---- ---- ---- ---- 401.90 +9.70 392.20 2225 ---- ---- ---- ---- 400.10 +9.70 390.40 2230 ---- ---- ---- ---- 398.30 +9.60 388.70 2235 ---- ---- ---- ---- 396.60 +9.60 387.00 2240 ---- ---- ---- ---- 394.90 +9.60 385.30 2245 ---- ---- ---- ---- 393.20 +9.50 383.70 2250 ---- ---- ---- ---- 391.60 +9.50 382.10 2255 ---- ---- ---- ---- 390.00 +9.50 380.50 2260 ---- ---- ---- ---- 388.50 +9.50 379.00 2265 ---- ---- ---- ---- 386.90 +9.40 377.50 2270 ---- ---- ---- ---- 385.50 +9.40 376.10 2275 ---- ---- ---- ---- 384.00 +9.40 374.60 2280 ---- ---- ---- ---- 382.60 +9.30 373.30 2285 ---- ---- ---- ---- 381.20 +9.30 371.90 2290 ---- ---- ---- ---- 379.80 +9.20 370.60 2295 ---- ---- ---- ---- 378.50 +9.20 369.30 2300 ---- ---- ---- ---- 377.20 +9.20 368.00 2305 ---- ---- ---- ---- 375.90 +9.10 366.80 2310 ---- ---- ---- ---- 374.70 +9.10 365.60 2315 ---- ---- ---- ---- 373.50 +9.10 364.40 2320 ---- ---- ---- ---- 372.30 +9.10 363.20 2325 ---- ---- ---- ---- 371.20 +9.10 362.10 2330 ---- ---- ---- ---- 370.00 +9.00 361.00 2335 ---- ---- ---- ---- 368.90 +9.00 359.90 2340 ---- ---- ---- ---- 367.80 +9.00 358.80 2345 ---- ---- ---- ---- 366.80 +9.00 357.80 2350 ---- ---- ---- ---- 365.70 +8.90 356.80 2355 ---- ---- ---- ---- 364.70 +8.90 355.80 2360 ---- ---- ---- ---- 363.70 +8.80 354.90 2365 ---- ---- ---- ---- 362.80 +8.90 353.90 2370 ---- ---- ---- ---- 361.80 +8.80 353.00 2375 ---- ---- ---- ---- 360.90 +8.80 352.10 2380 ---- ---- ---- ---- 360.00 +8.80 351.20 2385 ---- ---- ---- ---- 359.10 +8.80 350.30 2390 ---- ---- ---- ---- 358.20 +8.70 349.50 2395 ---- ---- ---- ---- 357.30 +8.70 348.60 2400 ---- ---- ---- ---- 356.50 +8.70 347.80 2405 ---- ---- ---- ---- 355.60 +8.60 347.00 2410 ---- ---- ---- ---- 354.80 +8.60 346.20 2415 ---- ---- ---- ---- 354.00 +8.60 345.40 2420 ---- ---- ---- ---- 353.20 +8.60 344.60 2425 ---- ---- ---- ---- 352.40 +8.50 343.90 2430 ---- ---- ---- ---- 351.70 +8.60 343.10 2435 ---- ---- ---- ---- 350.90 +8.50 342.40 2440 ---- ---- ---- ---- 350.20 +8.60 341.60 2445 ---- ---- ---- ---- 349.40 +8.50 340.90 2450 ---- ---- ---- ---- 348.70 +8.50 340.20 2455 ---- ---- ---- ---- 348.00 +8.50 339.50 2460 ---- ---- ---- ---- 347.20 +8.40 338.80 2465 ---- ---- ---- ---- 346.50 +8.40 338.10 2470 ---- ---- ---- ---- 345.80 +8.30 337.50 2475 ---- ---- ---- ---- 345.10 +8.30 336.80 2480 ---- ---- ---- ---- 344.50 +8.40 336.10 2485 ---- ---- ---- ---- 343.80 +8.30 335.50 2490 ---- ---- ---- ---- 343.10 +8.30 334.80 2495 ---- ---- ---- ---- 342.50 +8.30 334.20 2500 ---- ---- ---- ---- 341.80 +8.20 333.60 2505 ---- ---- ---- ---- 341.20 +8.20 333.00 2510 ---- ---- ---- ---- 340.60 +8.20 332.40 2515 ---- ---- ---- ---- 340.00 +8.20 331.80 2520 ---- ---- ---- ---- 339.30 +8.10 331.20 2525 ---- ---- ---- ---- 338.70 +8.10 330.60 2530 ---- ---- ---- ---- 338.10 +8.10 330.00 2535 ---- ---- ---- ---- 337.60 +8.20 329.40 2540 ---- ---- ---- ---- 337.00 +8.10 328.90 2545 ---- ---- ---- ---- 336.40 +8.10 328.30 2550 ---- ---- ---- ---- 335.80 +8.00 327.80 2555 ---- ---- ---- ---- 335.30 +8.10 327.20 2560 ---- ---- ---- ---- 334.70 +8.00 326.70 2565 ---- ---- ---- ---- 334.20 +8.00 326.20 2570 ---- ---- ---- ---- 333.60 +7.90 325.70 2575 ---- ---- ---- ---- 333.10 +8.00 325.10 2580 ---- ---- ---- ---- 332.60 +8.00 324.60 2590 ---- ---- ---- ---- 331.60 +7.90 323.70 2600 ---- ---- ---- ---- 330.60 +7.90 322.70 2610 ---- ---- ---- ---- 329.60 +7.80 321.80 2620 ---- ---- ---- ---- 328.70 +7.80 320.90 2625 ---- ---- ---- ---- 328.20 +7.80 320.40 2630 ---- ---- ---- ---- 327.80 +7.80 320.00 2640 ---- ---- ---- ---- 326.90 +7.80 319.10 2650 ---- ---- ---- ---- 326.00 +7.70 318.30 2660 ---- ---- ---- ---- 325.20 +7.70 317.50 2675 ---- ---- ---- ---- 324.00 +7.70 316.30 2700 ---- ---- ---- ---- 322.10 +7.60 314.50 2725 ---- ---- ---- ---- 320.30 +7.50 312.80 2750 ---- ---- ---- ---- 318.70 +7.40 311.30 2775 ---- ---- ---- ---- 317.20 +7.40 309.80 2800 ---- ---- ---- ---- 315.90 +7.40 308.50 2825 ---- ---- ---- ---- 314.60 +7.30 307.30 2850 ---- ---- ---- ---- 313.50 +7.20 306.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40375 38305 576326 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 .10 117 1530 ---- ---- ---- ---- .10 UNCH .10 105 1535 ---- ---- ---- ---- .10 UNCH .10 292 1540 ---- ---- ---- ---- .10 UNCH .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 .10 .10 .10 .10 .10 UNCH 2 .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 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 .10 .10 .10 .10 .10 UNCH 7 .10 2076 1605 .10 .10 .10 .10 .10 UNCH 2 .10 89 1610 .10 .10 .10 .10 .10 UNCH 5 .10 36 1615 ---- ---- ---- ---- .10 UNCH .10 61 1620 ---- ---- ---- ---- .10 UNCH .10 1039 1625 .10 .10 .10 .10 .10 UNCH 3 .10 227 1630 ---- ---- ---- ---- .10 UNCH .10 112 1635 ---- ---- ---- ---- .10 UNCH .10 123 1640 ---- ---- ---- ---- .10 UNCH .10 20 489 1645 ---- ---- ---- ---- .20 +.10 .10 62 1650 ---- ---- ---- ---- .20 +.10 .10 1069 1655 ---- ---- ---- ---- .20 +.10 .10 81 1660 ---- ---- ---- ---- .20 +.10 .10 110 1665 ---- ---- ---- ---- .20 +.10 .10 65 1670 ---- ---- ---- ---- .20 +.10 .10 150 1675 ---- ---- ---- ---- .20 +.10 .10 657 1680 ---- ---- ---- ---- .20 +.10 .10 1 2104 1685 ---- ---- ---- ---- .20 +.10 .10 259 1690 ---- ---- ---- ---- .20 +.10 .10 235 1695 ---- ---- ---- ---- .20 +.10 .10 309 1700 ---- ---- ---- ---- .20 +.10 .10 2 2673 1705 ---- ---- ---- ---- .20 +.10 .10 107 1710 ---- ---- ---- ---- .20 +.10 .10 1074 1715 .20 .20 .20 .20 .20 UNCH 2 .20 171 1720 ---- ---- ---- ---- .20 UNCH .20 226 1725 ---- ---- ---- ---- .20 UNCH .20 9 1858 1730 .10 .10 .10 .10 .20 UNCH 2 .20 196 1735 ---- ---- ---- ---- .20 UNCH .20 111 1740 ---- ---- ---- ---- .20 UNCH 5 .20 101 1745 ---- ---- ---- ---- .30 +.10 .20 66 1750 .30 .30 .30 .30 .30 +.10 4 .20 27 4196 1755 ---- ---- ---- ---- .30 UNCH .30 165 1760 ---- ---- ---- ---- .30 UNCH .30 4 505 1765 ---- ---- ---- ---- .30 UNCH .30 248 1770 ---- ---- ---- ---- .30 UNCH .30 236 1775 ---- ---- ---- ---- .30 UNCH 5 .30 4 972 1780 ---- ---- .30A .30A .30 -.10 .40 391 1785 .30 .30 .30 .30 .30 -.10 1 .40 2 122 1790 ---- ---- .30A .30A .30 -.10 .40 18 507 1795 ---- ---- ---- ---- .40 UNCH .40 108 1800 ---- ---- .40A .40A .40 -.10 1 .50 7 4796 1805 ---- ---- .40A .40A .40 -.10 .50 223 1810 .40 .40 .40 .40 .40 -.10 50 .50 3 595 1815 ---- ---- .40A .40A .50 -.10 .60 429 1820 .60 .70 .40A .40A .50 -.10 4 .60 4 819 1825 .50 .50 .50 .50 .60 -.10 39 .70 3 7722 1830 ---- ---- .50A .50A .60 -.10 .70 8 1011 1835 .80 .80 .50A .50A .70 -.10 4 .80 19 425 1840 .80 .80 .50 .50 .70 -.20 13 .90 1371 1845 .50 .50 .50 .50 .80 -.10 10 .90 3 277 1850 1.10 1.10 .50 .50 .90 -.10 91 1.00 48 9943 1855 ---- ---- .70A .70A .90 -.20 1.10 7 245 1860 1.20 1.20 .80 .80 1.00 -.20 6 1.20 4 1247 1865 1.30 1.30 .80A .80A 1.10 -.20 4 1.30 3 231 1870 1.40 1.50B .90A .90A 1.20 -.30 19 1.50 25 932 1875 1.70 1.70 1.00 1.00 1.40 -.20 54 1.60 11 2941 1880 1.50 1.50 1.00 1.00 1.50 -.30 16 1.80 21 844 1885 ---- ---- 1.10A 1.10A 1.70 -.30 4 2.00 3 293 1890 2.10 2.10 1.10 1.10 1.80 -.40 181 2.20 22 891 1895 2.10 2.10 1.40A 1.40A 2.00 -.40 3 2.40 6 178 1900 2.70 2.80 1.50 1.50 2.20 -.50 2155 2.70 103 6691 1905 2.70 3.10B 1.70A 2.80B 2.40 -.60 3 3.00 17 390 1910 3.50 3.50 1.90 1.90 2.70 -.70 33 3.40 50 999 1915 3.70 3.80B 2.20A 2.20A 3.00 -.70 15 3.70 8 365 1920 4.30 4.30 2.40A 2.40A 3.30 -.90 25 4.20 19 473 1925 4.40 4.80 2.70 2.70 3.70 -1.00 92 4.70 242 2925 1930 5.30 5.40B 3.00A 4.40B 4.10 -1.10 21 5.20 23 1067 1935 5.40 6.10B 3.20A 3.20A 4.60 -1.20 7 5.80 22 538 1940 6.40 6.90 3.60A 3.60A 5.10 -1.40 36 6.50 547 601 1945 7.00 7.60B 4.00A 4.00A 5.70 -1.50 37 7.20 46 602 1950 8.00 8.60B 4.50A 4.50A 6.30 -1.70 584 8.00 830 6723 1955 8.40 9.60B 5.00A 5.00A 7.00 -1.90 95 8.90 9 253 1960 10.30 10.70B 5.60A 5.60A 7.80 -2.10 60 9.90 120 793 1965 11.50 11.90B 6.30A 6.30A 8.70 -2.30 33 11.00 18 494 1970 11.60 13.30B 7.10A 8.00B 9.70 -2.50 288 12.20 814 1354 1975 14.70 14.80B 7.90A 7.90A 10.70 -2.80 315 13.50 104 1895 1980 15.40 16.40B 8.90A 8.90A 11.90 -3.00 261 14.90 115 829 1985 16.00 18.10B 10.10A 10.10A 13.20 -3.30 44 16.50 43 320 1990 18.70 20.00B 11.10A 11.10A 14.60 -3.60 56 18.20 80 449 1995 20.10 22.10B 12.40A 12.40A 16.10 -4.00 51 20.10 18 377 2000 22.20 24.20B 13.70A 15.30B 17.80 -4.30 910 22.10 217 4161 2005 24.00 26.50B 15.10A 21.60B 19.50 -4.70 6 24.20 22 661 2010 26.50 29.00B 16.70A 16.70A 21.50 -5.00 105 26.50 24 626 2015 28.30 31.60B 18.50A 18.50A 23.50 -5.40 17 28.90 10 76 2020 30.80 34.30B 20.30A 20.60A 25.70 -5.80 300 31.50 451 1020 2025 33.00 37.10B 22.40A 22.40A 28.00 -6.20 112 34.20 488 970 2030 36.70 40.10B 24.50A 24.50A 30.40 -6.60 442 37.00 29 1090 2035 39.60 43.20B 26.80A 30.40B 33.00 -7.00 61 40.00 1 35 2040 40.70 46.40B 29.20A 29.20A 35.70 -7.40 57 43.10 1 104 2045 46.40 49.80B 31.70A 42.70B 38.50 -7.80 33 46.30 1 88 2050 45.00 53.20B 34.40A 34.90 41.50 -8.10 21 49.60 61 1523 2055 44.70 56.70B 37.20A 37.20A 44.50 -8.50 13 53.00 3 102 2060 57.20 60.30B 40.10A 40.10A 47.70 -8.80 10 56.50 3 52 2065 ---- 64.00B 43.10A 43.10A 51.00 -9.10 60.10 6 14 2070 58.40 67.80B 46.30A 46.30A 54.40 -9.40 4 63.80 28 2075 ---- 71.70B 49.60A 49.60A 57.80 -9.70 67.50 3 18 2080 59.00 75.70B 52.90A 58.90B 61.40 -10.00 2 71.40 17 2085 73.50 79.70B 56.30A 56.30A 65.10 -10.20 6 75.30 1 4 2090 ---- 83.80B 59.80A 59.80A 68.80 -10.50 1 79.30 2 16 2095 ---- 87.90B 63.50A 63.50A 72.70 -10.60 83.30 9 2100 ---- 92.10B 67.20A 67.20A 76.60 -10.90 1 87.50 1 25 2105 ---- 96.40B 70.90A 70.90A 80.60 -11.00 91.60 9 2110 ---- 100.70B 74.80A 74.80A 84.60 -11.30 95.90 6 2115 ---- 105.10B 79.10A 79.10A 88.70 -11.50 100.20 4 2120 ---- 109.50B 83.20A 83.20A 92.90 -11.60 104.50 11 2125 ---- 114.00B 87.30A 87.30A 97.10 -11.80 108.90 108 2130 ---- 118.40B 91.40A 91.40A 101.40 -11.90 113.30 15 2135 ---- 123.00B 95.60A 95.60A 105.80 -12.00 117.80 33 2140 ---- 127.50B 99.80A 99.80A 110.10 -12.30 122.40 16 2145 ---- 132.10B 104.10A 104.10A 114.60 -12.30 126.90 17 2150 ---- 136.70B 108.40A 108.40A 119.00 -12.50 131.50 25 2155 ---- 141.40B 112.80A 112.80A 123.60 -12.50 136.10 11 2160 ---- 146.10B 117.30A 117.30A 128.10 -12.70 140.80 12 2165 ---- 148.40B 121.80A 121.80A 132.70 -12.80 145.50 15 2170 ---- 153.00B 126.30A 126.30A 137.30 -12.90 150.20 12 2175 ---- 160.30B 130.90A 130.90A 142.00 -12.90 154.90 8 2180 ---- 162.40B 135.50A 135.50A 146.70 -13.00 159.70 2185 ---- 167.20B 140.10A 140.10A 151.40 -13.00 164.40 2 2190 ---- 172.60B 146.20A 146.20A 156.10 -13.10 169.20 2195 ---- 176.80B 150.90A 150.90A 160.90 -13.10 174.00 2 2200 156.40 184.30B 154.10A 154.10A 165.70 -13.20 1 178.90 66 2205 ---- 187.10B 160.40A 160.40A 170.50 -13.20 183.70 2210 ---- 191.90B 165.20A 165.20A 175.30 -13.30 188.60 2215 ---- 196.70B 170.00A 170.00A 180.10 -13.30 193.40 2220 ---- 201.60B 174.80A 174.80A 185.00 -13.30 198.30 2225 ---- 208.70B 178.00A 178.00A 189.80 -13.40 203.20 2230 ---- 211.50B 184.50A 184.50A 194.70 -13.40 208.10 2235 ---- 216.40B 189.30A 189.30A 199.60 -13.40 213.00 2240 ---- 220.80B 194.20A 194.20A 204.50 -13.40 217.90 1 2245 ---- 225.60B 199.10A 199.10A 209.40 -13.40 222.80 1 2250 ---- 233.30B 202.20A 202.20A 214.30 -13.40 227.70 3 2255 ---- 235.60B 208.90A 208.90A 219.20 -13.40 232.60 4 2260 ---- 241.00B 213.80A 213.80A 224.10 -13.50 237.60 2265 ---- 245.80B 218.70A 218.70A 229.00 -13.50 242.50 2270 ---- 250.90B 223.60A 223.60A 233.90 -13.50 247.40 2275 ---- 258.00B 226.70A 226.70A 238.90 -13.50 252.40 2 2280 ---- 260.70B 233.40A 233.40A 243.80 -13.50 257.30 2285 ---- 265.70B 238.30A 238.30A 248.70 -13.50 262.20 2290 ---- 270.60B 243.20A 243.20A 253.70 -13.50 267.20 2295 ---- 275.50B 248.10A 248.10A 258.60 -13.50 272.10 2300 ---- 282.80B 251.30A 251.30A 263.60 -13.50 277.10 27 2305 ---- 285.40B 258.00A 258.00A 268.50 -13.60 282.10 2310 ---- 290.50B 262.90A 262.90A 273.50 -13.50 287.00 2315 ---- 295.50B 267.90A 267.90A 278.50 -13.50 292.00 2320 ---- 300.50B 272.80A 272.80A 283.40 -13.60 297.00 2325 ---- 307.70B 276.10A 276.10A 288.40 -13.50 301.90 2330 ---- 310.40B 282.80A 282.80A 293.40 -13.50 306.90 2335 ---- 315.40B 287.80A 287.80A 298.30 -13.60 311.90 2340 ---- 320.30B 292.70A 292.70A 303.30 -13.60 316.90 2350 ---- 332.60B 300.90A 300.90A 313.30 -13.50 326.80 2360 ---- 340.20B 312.60A 312.60A 323.20 -13.60 336.80 2370 ---- 350.20B 322.60A 322.60A 333.20 -13.60 346.80 2375 ---- 357.50B 325.80A 325.80A 338.20 -13.60 351.80 5 2380 ---- 360.10B 332.50A 332.50A 343.20 -13.60 356.80 2390 ---- 370.10B 342.50A 342.50A 353.10 -13.60 366.70 2400 ---- 382.50B 350.70A 350.70A 363.10 -13.60 376.70 15 2410 ---- 390.10B 362.60A 362.60A 373.10 -13.60 386.70 2420 ---- 400.10B 372.50A 372.50A 383.10 -13.60 396.70 2425 ---- 405.10B 375.60A 375.60A 388.10 -13.60 401.70 2430 ---- 410.00B 382.50A 382.50A 393.10 -13.60 406.70 2440 ---- 420.00B 392.50A 392.50A 403.00 -13.70 416.70 2450 ---- 430.20B 400.50A 400.50A 413.00 -13.70 426.70 2475 ---- 455.00B 427.40A 427.40A 438.00 -13.70 451.70 2500 ---- 480.10B 452.40A 452.40A 463.00 -13.70 476.70 2525 ---- 505.00B 477.40A 477.40A 488.00 -13.70 501.70 2550 ---- 530.20B 502.40A 502.40A 513.00 -13.70 526.70 2575 ---- 555.00B 527.40A 527.40A 538.00 -13.70 551.70 2600 ---- 580.10B 552.40A 552.40A 563.00 -13.70 576.70 2625 ---- 605.00B 577.40A 577.40A 588.00 -13.70 601.70 2700 ---- 680.10B 652.40A 652.40A 663.00 -13.70 676.70 2850 ---- 830.10B 802.40A 802.40A 813.00 -13.70 826.70 2900 ---- 880.10B 852.40A 852.40A 863.00 -13.70 876.70 3000 ---- 980.10B 952.40A 952.40A 963.00 -13.70 976.70 3100 ---- 1080.10B 1052.40A 1052.40A 1063.00 -13.70 1076.70 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 113 1430 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 2 1450 ---- ---- ---- ---- .20 +.10 .10 317 1460 ---- ---- ---- ---- .20 UNCH .20 41 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 .10 .10 .10 .10 .20 UNCH 2 .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 45 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 1 1525 ---- ---- ---- ---- .20 UNCH .20 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 5 1540 ---- ---- ---- ---- .20 UNCH .20 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .20 UNCH .20 45 1555 ---- ---- ---- ---- .30 +.10 .20 1 1560 ---- ---- ---- ---- .30 +.10 .20 115 1565 ---- ---- ---- ---- .30 +.10 .20 17 1570 ---- ---- ---- ---- .30 +.10 .20 4 1575 ---- ---- ---- ---- .30 +.10 .20 93 1580 ---- ---- ---- ---- .30 +.10 .20 1 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 24 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .30 UNCH .30 19 22 1620 ---- ---- ---- ---- .30 UNCH .30 41 1625 ---- ---- ---- ---- .30 UNCH .30 106 1630 ---- ---- ---- ---- .30 UNCH .30 11 1635 ---- ---- ---- ---- .30 UNCH .30 19 1640 ---- ---- ---- ---- .40 +.10 .30 28 1645 ---- ---- ---- ---- .40 +.10 .30 61 1650 ---- ---- ---- ---- .40 +.10 .30 1 141 1655 ---- ---- ---- ---- .40 +.10 .30 98 1660 ---- ---- ---- ---- .40 +.10 .30 40 71 1665 ---- ---- ---- ---- .40 +.10 .30 41 1670 ---- ---- ---- ---- .40 UNCH .40 19 1675 ---- ---- ---- ---- .40 UNCH .40 205 1680 ---- ---- ---- ---- .40 UNCH .40 1 89 1685 ---- ---- ---- ---- .40 UNCH .40 30 41 1690 ---- ---- ---- ---- .50 +.10 .40 60 70 1695 ---- ---- ---- ---- .50 +.10 .40 10 1700 .60 .60 .40 .40 .50 UNCH 118 .50 30 201 1705 ---- ---- ---- ---- .50 UNCH .50 28 1710 .50 .50 .50 .50 .60 +.10 90 .50 40 57 1715 ---- ---- ---- ---- .60 UNCH .60 60 93 1720 .60 .60 .60 .60 .60 UNCH 1 .60 1057 1725 .60 .60 .60 .60 .70 UNCH 2 .70 7 1203 1730 ---- ---- ---- ---- .70 UNCH .70 1 83 1735 ---- ---- .60A .60A .70 UNCH .70 15 1740 ---- ---- .70A .70A .80 UNCH .80 317 1745 ---- ---- ---- ---- .80 UNCH .80 2 69 1750 ---- ---- .70A .70A .80 -.10 31 .90 30 795 1755 ---- ---- .90A .90A .90 -.10 1.00 20 1760 .90 .90 .90 .90 .90 -.10 10 1.00 5 524 1765 ---- ---- .90A .90A 1.00 -.10 1.10 24 1770 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 4 28 1775 1.20 1.20 1.00A 1.00A 1.10 -.10 5 1.20 7 1370 1780 ---- ---- 1.10A 1.10A 1.20 -.10 7 1.30 5 107 1785 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 8 608 1790 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 1 64 1795 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1 70 1800 1.80 1.80 1.40A 1.40A 1.60 -.10 41 1.70 62 4289 1805 ---- ---- 1.50A 1.50A 1.70 -.10 1.80 52 1810 ---- ---- 1.60A 1.60A 1.80 -.20 5 2.00 5 95 1815 ---- ---- 1.70A 1.70A 2.00 -.10 2.10 2 39 1820 2.30 2.30 1.80A 1.80A 2.10 -.20 16 2.30 1 264 1825 2.40 2.40 1.90A 1.90A 2.30 -.10 23 2.40 8 394 1830 2.30 2.30 2.00A 2.00A 2.40 -.20 2 2.60 4 62 1835 2.50 2.50 2.10A 2.10A 2.60 -.20 2 2.80 2 746 1840 2.90 2.90 2.30A 2.70B 2.80 -.20 7 3.00 7 269 1845 ---- ---- 2.40A 2.40A 3.00 -.20 3.20 6 98 1850 3.40 3.50 2.50 2.50 3.20 -.30 42 3.50 182 9201 1855 3.70 3.80B 2.80A 2.80A 3.40 -.30 22 3.70 31 1088 1860 4.00 4.10B 3.10A 4.10B 3.70 -.30 4 4.00 4 265 1865 ---- ---- 3.30A 3.30A 3.90 -.50 1 4.40 12 75 1870 4.50 4.80B 3.50A 3.50A 4.20 -.50 11 4.70 9 97 1875 ---- ---- 3.80A 3.80A 4.50 -.60 3 5.10 4 918 1880 5.60 5.60 4.10 4.10 4.90 -.60 8 5.50 2 296 1885 ---- 6.00B 4.40A 4.40A 5.30 -.60 1 5.90 197 1890 6.20 6.70 4.70A 4.70A 5.70 -.70 32 6.40 11 283 1895 6.80 7.00B 5.10A 7.00B 6.10 -.80 4 6.90 4 108 1900 7.40 7.60 5.50A 5.50A 6.60 -.80 178 7.40 107 4826 1905 8.20 8.20 5.90A 5.90A 7.10 -.90 258 8.00 11 578 1910 8.90 8.90 6.30A 6.30A 7.70 -.90 4 8.60 31 271 1915 9.00 9.60B 6.90A 8.50B 8.20 -1.10 11 9.30 6 108 1920 9.20 10.30B 7.40A 9.30B 8.90 -1.10 10 10.00 76 167 1925 11.20 11.20 7.90A 7.90A 9.60 -1.20 218 10.80 38 787 1930 11.30 12.10B 8.50A 8.50A 10.30 -1.40 61 11.70 73 511 1935 ---- 13.00B 9.30A 13.00B 11.10 -1.50 7 12.60 8 157 1940 12.30 14.00B 10.00A 10.00A 11.90 -1.60 90 13.50 19 96 1945 ---- 15.10B 10.70A 15.10B 12.80 -1.80 7 14.60 8 344 1950 15.70 16.30B 11.50A 13.90B 13.80 -1.90 64 15.70 134 2831 1955 12.70 17.60B 12.40A 12.40A 14.80 -2.10 4 16.90 2 72 1960 ---- 18.90B 13.30A 18.90B 15.90 -2.20 7 18.10 96 950 1965 17.40 20.30B 14.40A 18.00B 17.00 -2.50 7 19.50 3 199 1970 21.00 21.80B 15.50A 16.70B 18.30 -2.60 10 20.90 30 108 1975 ---- 23.40B 16.60A 23.40B 19.60 -2.80 28 22.40 24 215 1980 19.00 25.10B 17.90A 17.90A 21.00 -3.00 2 24.00 21 204 1985 ---- 26.90B 19.20A 26.90B 22.40 -3.30 1 25.70 10 191 1990 25.50 28.70B 20.50A 20.50A 24.00 -3.40 9 27.40 17 109 1995 ---- 30.70B 21.90A 30.60B 25.60 -3.70 2 29.30 1 110 2000 31.00 32.80B 23.60A 23.60A 27.30 -3.90 27 31.20 227 1415 2005 34.00 34.90B 25.10A 34.40B 29.10 -4.20 10 33.30 96 2010 32.10 37.10B 26.80A 33.20B 31.00 -4.40 4 35.40 11 299 2015 32.90 39.40B 28.70A 35.40B 33.00 -4.60 1 37.60 8 199 2020 32.20 41.80B 30.50A 30.50A 35.10 -4.80 3 39.90 2 234 2025 ---- 44.30B 32.50A 32.50A 37.20 -5.10 42.30 7 1007 2030 39.90 46.90B 34.50A 34.50A 39.50 -5.30 7 44.80 123 2035 ---- 49.60B 36.60A 36.60A 41.80 -5.50 4 47.30 1 94 2040 48.90 52.30B 38.90A 38.90A 44.20 -5.80 154 50.00 15 154 2045 50.90 55.20B 41.20A 41.20A 46.70 -6.00 15 52.70 1 30 2050 54.20 58.10B 43.60A 43.60A 49.30 -6.30 1064 55.60 10 1029 2055 ---- 61.10B 46.10A 46.10A 52.00 -6.50 25 58.50 113 2060 56.90 64.20B 48.70A 48.70A 54.80 -6.70 1 61.50 81 240 2065 ---- 67.40B 51.40A 51.40A 57.60 -6.90 10 64.50 4 109 2070 62.80 70.60B 54.10A 54.10A 60.50 -7.20 1 67.70 6 72 2075 ---- 73.90B 56.90A 56.90A 63.60 -7.30 70.90 260 2080 70.10 77.30B 59.80A 59.80A 66.60 -7.60 3 74.20 4 18 2085 ---- 80.80B 62.80A 62.80A 69.80 -7.70 77.50 8 2090 ---- 84.30B 65.90A 65.90A 73.10 -7.80 80.90 5 7 2095 ---- 87.90B 69.00A 69.00A 76.40 -8.00 1 84.40 1 11 2100 ---- 91.50B 72.20A 72.20A 79.70 -8.30 200 88.00 20 101 2105 ---- 95.20B 75.50A 75.50A 83.20 -8.40 1 91.60 17 2110 ---- 99.00B 78.80A 78.80A 86.70 -8.60 95.30 14 2115 ---- 102.80B 82.20A 82.20A 90.20 -8.80 99.00 12 2120 ---- 106.70B 85.70A 85.70A 93.90 -8.90 102.80 2 9 2125 109.10 110.60B 89.20A 110.60B 97.50 -9.10 3 106.60 11 2130 ---- 114.50B 92.80A 92.80A 101.20 -9.30 110.50 2 2135 ---- 118.50B 96.40A 96.40A 105.00 -9.40 114.40 6 2140 ---- 122.60B 100.10A 100.10A 108.80 -9.60 118.40 2145 ---- 126.60B 103.80A 103.80A 112.70 -9.70 122.40 4 2150 ---- 130.80B 107.60A 107.60A 116.60 -9.90 126.50 9 2155 ---- 134.90B 111.40A 111.40A 120.60 -10.00 130.60 2 2160 ---- 139.10B 115.30A 115.30A 124.60 -10.10 134.70 6 2165 ---- 143.40B 119.30A 119.30A 128.60 -10.30 138.90 7 2170 ---- 147.70B 123.20A 123.20A 132.70 -10.40 143.10 5 2175 ---- 152.00B 127.30A 127.30A 136.80 -10.50 147.30 22 2180 ---- 156.30B 131.30A 131.30A 141.00 -10.60 151.60 2185 ---- 160.70B 135.40A 135.40A 145.20 -10.70 155.90 2190 ---- 165.10B 139.50A 139.50A 149.40 -10.90 160.30 2195 ---- 169.50B 143.70A 143.70A 153.70 -11.00 164.70 4 2200 ---- 174.00B 147.90A 147.90A 158.00 -11.10 169.10 47 2205 ---- 178.50B 152.20A 152.20A 162.30 -11.20 173.50 2 2210 ---- 183.00B 156.50A 156.50A 166.60 -11.40 178.00 11 2215 ---- 187.50B 160.80A 160.80A 171.00 -11.40 182.40 1 2220 ---- 192.10B 165.10A 165.10A 175.40 -11.50 186.90 2225 ---- 196.60B 169.50A 169.50A 179.90 -11.60 191.50 18 2230 ---- 201.20B 173.90A 173.90A 184.30 -11.70 196.00 2 2235 ---- 205.80B 178.30A 178.30A 188.80 -11.80 200.60 2 2240 ---- 210.50B 182.70A 182.70A 193.30 -11.90 205.20 2 2245 ---- 215.10B 187.20A 187.20A 197.90 -11.90 209.80 3 2250 ---- 219.80B 191.70A 191.70A 202.40 -12.00 214.40 7 2255 ---- 224.40B 196.20A 196.20A 207.00 -12.00 219.00 2 2260 ---- 229.10B 200.70A 200.70A 211.60 -12.10 223.70 1 2265 ---- 233.80B 205.30A 205.30A 216.20 -12.20 228.40 1 2270 ---- 235.90B 209.90A 209.90A 220.90 -12.20 233.10 1 2275 ---- 243.30B 214.50A 214.50A 225.50 -12.30 237.80 8 2280 ---- 245.30B 219.10A 219.10A 230.20 -12.30 242.50 6 2290 230.50 254.70B 228.40A 228.40A 239.60 -12.40 2 252.00 11 2300 ---- 267.10B 237.70A 237.70A 249.00 -12.50 261.50 3 2310 ---- 274.00B 248.80A 248.80A 258.50 -12.60 271.10 2320 ---- 283.50B 258.30A 258.30A 268.00 -12.70 280.70 2 2325 ---- 291.20B 261.30A 261.30A 272.80 -12.70 285.50 2330 ---- 293.30B 267.80A 267.80A 277.60 -12.70 290.30 2340 ---- 302.80B 277.40A 277.40A 287.20 -12.80 300.00 2350 ---- 315.50B 285.30A 285.30A 296.90 -12.80 309.70 2360 ---- 322.50B 296.60A 296.60A 306.60 -12.80 319.40 2370 ---- 332.30B 306.30A 306.30A 316.30 -12.90 329.20 2375 ---- 339.90B 309.40A 309.40A 321.10 -13.00 334.10 2 2380 ---- 342.10B 316.00A 316.00A 326.00 -13.00 339.00 2400 ---- 364.50B 333.70A 333.70A 345.50 -13.10 358.60 11 2425 ---- 389.10B 358.10A 358.10A 370.10 -13.20 383.30 2450 ---- 413.80B 382.70A 382.70A 394.70 -13.30 408.00 2475 ---- 438.70B 407.30A 407.30A 419.40 -13.40 432.80 2500 ---- 463.50B 432.10A 432.10A 444.20 -13.50 457.70 1 2525 ---- 488.40B 456.90A 456.90A 469.00 -13.60 482.60 2550 ---- 513.30B 481.70A 481.70A 493.90 -13.60 507.50 2575 ---- 538.30B 506.60A 506.60A 518.90 -13.60 532.50 2700 ---- 660.70B 633.40A 633.40A 643.80 -13.70 657.50 1 3000 ---- 960.70B 933.30A 933.30A 943.80 -13.70 957.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .20 +.10 .10 54 1350 ---- ---- ---- ---- .20 +.10 .10 108 1375 ---- ---- ---- ---- .20 +.10 .10 9 1390 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 153 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .30 +.20 .10 30 1430 ---- ---- ---- ---- .30 +.20 .10 1 1440 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 3 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 +.10 .20 10 1475 ---- ---- ---- ---- .30 +.10 .20 25 1480 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 +.10 .20 403 1495 ---- ---- ---- ---- .30 +.10 .20 7 1500 ---- ---- ---- ---- .40 +.20 .20 3704 1505 ---- ---- ---- ---- .40 +.20 .20 1510 ---- ---- ---- ---- .40 +.10 .30 1515 ---- ---- ---- ---- .40 +.10 .30 31 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 +.10 .30 27 1530 ---- ---- ---- ---- .40 +.10 .30 37 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 +.10 .30 1545 ---- ---- ---- ---- .40 +.10 .30 19 1550 .40 .40 .40 .40 .40 +.10 1 .30 70 1555 ---- ---- ---- ---- .40 +.10 .30 2 1560 ---- ---- ---- ---- .50 +.10 .40 36 1565 ---- ---- ---- ---- .50 +.10 .40 1570 ---- ---- ---- ---- .50 +.10 .40 20 1575 ---- ---- ---- ---- .50 +.10 .40 187 1580 ---- ---- ---- ---- .50 +.10 .40 1585 ---- ---- ---- ---- .50 +.10 .40 1590 ---- ---- ---- ---- .50 +.10 .40 6 1595 ---- ---- ---- ---- .50 UNCH .50 242 1600 ---- ---- ---- ---- .60 +.10 .50 2 839 1605 ---- ---- ---- ---- .60 +.10 .50 5 1610 ---- ---- ---- ---- .60 +.10 .50 1 1615 ---- ---- ---- ---- .60 +.10 .50 7 1620 ---- ---- ---- ---- .60 UNCH .60 14 1625 ---- ---- ---- ---- .70 +.10 .60 69 1630 ---- ---- ---- ---- .70 +.10 .60 36 1635 ---- ---- ---- ---- .70 +.10 .60 1 52 1640 ---- ---- ---- ---- .70 UNCH .70 205 1645 ---- ---- ---- ---- .80 +.10 .70 3 1650 ---- ---- ---- ---- .80 +.10 .70 415 1655 ---- ---- ---- ---- .80 UNCH .80 1 1660 ---- ---- ---- ---- .90 +.10 .80 19 1665 ---- ---- ---- ---- .90 UNCH .90 7 1670 ---- ---- ---- ---- .90 UNCH .90 34 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 771 1680 ---- ---- ---- ---- 1.00 UNCH 1.00 16 1685 ---- ---- ---- ---- 1.10 UNCH 1.10 1690 ---- ---- ---- ---- 1.10 UNCH 1.10 1 157 1695 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1700 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 36 810 1705 ---- ---- ---- ---- 1.30 UNCH 1.30 10 1710 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 16 1715 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 35 1720 1.50 1.50 1.50 1.50 1.50 -.10 2 1.60 2 405 1725 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1 190 1730 1.70 1.70 1.60A 1.60A 1.70 UNCH 1 1.70 45 1735 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 118 1740 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1 55 1745 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1 146 1750 2.10 2.10 1.90A 2.10B 2.10 -.10 24 2.20 30 813 1755 ---- ---- 2.10A 2.10A 2.30 UNCH 2.30 27 1760 2.30 2.30 2.20A 2.20A 2.40 -.10 8 2.50 7 158 1765 ---- ---- 2.30A 2.30A 2.50 -.10 4 2.60 22 1770 ---- ---- 2.40A 2.40A 2.70 -.10 1 2.80 1 762 1775 2.70 2.70 2.50A 2.50A 2.80 -.10 11 2.90 3 1093 1780 2.90 2.90 2.70A 2.70A 3.00 -.10 1 3.10 11 108 1785 ---- ---- 2.80A 2.80A 3.20 -.10 3.30 1 32 1790 ---- ---- 3.00A 3.00A 3.30 -.20 2 3.50 3 123 1795 3.50 3.50 3.20A 3.20A 3.50 -.20 2 3.70 4 22 1800 ---- ---- 3.40A 3.40A 3.70 -.20 58 3.90 39 2175 1805 ---- ---- 3.50A 3.50A 4.00 -.20 4.20 240 1810 ---- ---- 3.80A 3.80A 4.20 -.20 5 4.40 45 1815 ---- ---- 4.00A 4.00A 4.50 -.20 2 4.70 1 35 1820 4.70 4.70 4.20A 4.20A 4.70 -.30 3 5.00 76 1825 ---- 5.40B 4.50A 5.40B 5.00 -.30 2 5.30 1092 1830 4.90 4.90 4.70A 4.70A 5.30 -.40 24 5.70 2 1367 1835 5.00 5.00 5.00 5.00 5.70 -.40 5 6.10 2 73 1840 ---- 6.50B 5.30A 6.50B 6.00 -.40 6.40 138 1845 ---- ---- 5.70A 5.70A 6.40 -.50 6.90 1 1013 1850 6.50 7.40B 6.00A 6.60B 6.80 -.50 9 7.30 210 1372 1855 ---- 7.90B 6.40A 6.40A 7.20 -.60 7.80 1 32 1860 ---- 8.40B 6.80A 6.80A 7.70 -.60 8.30 2 348 1865 ---- 9.00B 7.20A 7.20A 8.10 -.70 8.80 58 1870 ---- 9.60B 7.60A 7.60A 8.60 -.80 7 9.40 250 1875 ---- 10.20B 8.10A 8.10A 9.20 -.80 10.00 58 421 1880 10.60 10.90B 8.60A 8.60A 9.80 -.80 20 10.60 49 1885 9.40 11.60B 9.10A 9.10A 10.40 -.90 1 11.30 1 115 1890 ---- 12.40B 9.70A 9.70A 11.00 -1.10 12.10 115 187 1895 12.80 13.20B 10.30A 13.00B 11.70 -1.10 1 12.80 2 3 1900 12.60 14.00B 10.90A 11.40B 12.40 -1.20 38 13.60 31 1583 1905 ---- 14.90B 11.60A 14.80B 13.20 -1.30 14.50 1 140 1910 14.90 15.90B 12.30A 14.50B 14.00 -1.40 15 15.40 24 1915 13.60 16.90B 13.20A 13.70B 14.90 -1.50 1 16.40 175 1920 ---- 18.00B 13.90A 18.00B 15.80 -1.60 17.40 263 1925 18.20 19.10B 14.80A 14.80A 16.80 -1.70 60 18.50 94 1778 1930 19.30 20.30B 15.70A 15.70A 17.80 -1.80 6 19.60 112 1935 20.20 21.60B 16.60A 16.60A 18.80 -2.00 10 20.80 168 1940 21.50 22.90B 17.70A 20.90B 20.00 -2.00 14 22.00 1 257 1945 22.70 24.30B 18.70A 18.70A 21.20 -2.20 10 23.40 188 1950 24.80 25.70B 19.80A 23.50B 22.40 -2.40 33 24.80 769 1788 1955 ---- 27.30B 21.10A 27.30B 23.70 -2.50 26.20 30 1960 28.50 28.90B 22.30A 28.10B 25.10 -2.60 58 27.70 58 246 1965 28.30 30.50B 23.70A 23.70A 26.50 -2.80 3 29.30 513 1970 30.60 32.30B 25.00A 25.00A 28.00 -3.00 40 31.00 292 1975 32.00 34.10B 26.50A 26.50A 29.60 -3.20 93 32.80 92 537 1980 ---- 36.00B 28.00A 36.00B 31.20 -3.40 34.60 1 186 1985 32.60 37.90B 29.60A 29.60A 32.90 -3.60 4 36.50 277 1990 ---- 39.90B 31.10A 39.70B 34.70 -3.80 38.50 109 1995 ---- 42.00B 32.80A 41.80B 36.60 -3.90 40.50 123 2000 40.00 44.20B 34.70A 34.70A 38.50 -4.20 165 42.70 17 1191 2005 ---- 46.50B 36.40A 36.40A 40.50 -4.40 5 44.90 246 2010 43.70 48.80B 38.40A 38.40A 42.60 -4.50 1 47.10 36 450 2015 ---- 51.20B 40.50A 40.50A 44.80 -4.70 5 49.50 8 262 2020 ---- 53.70B 42.50A 42.50A 47.00 -4.90 49 51.90 109 193 2025 ---- 56.30B 44.60A 44.60A 49.30 -5.10 45 54.40 79 1403 2030 ---- 58.90B 46.80A 46.80A 51.70 -5.30 1 57.00 6 60 2035 59.90 61.60B 49.10A 49.10A 54.10 -5.50 1 59.60 1 78 2040 59.20 64.40B 51.40A 51.40A 56.60 -5.70 91 62.30 10 70 2045 ---- 67.20B 53.90A 53.90A 59.20 -5.90 65.10 100 2050 62.30 70.10B 56.30A 56.30A 61.90 -6.00 27 67.90 6 233 2055 64.80 73.10B 58.90A 68.00B 64.60 -6.20 1 70.80 39 2060 ---- 76.10B 61.50A 61.50A 67.40 -6.40 1 73.80 49 2065 ---- 79.20B 64.20A 64.20A 70.20 -6.60 76.80 17 2070 ---- 82.40B 66.90A 66.90A 73.10 -6.80 79.90 17 27 2075 ---- 85.60B 69.80A 69.80A 76.10 -6.90 83.00 154 2080 ---- 88.90B 72.60A 72.60A 79.20 -7.00 86.20 51 2085 ---- 92.30B 75.60A 75.60A 82.30 -7.20 89.50 8 2090 ---- 95.70B 78.70A 78.70A 85.40 -7.40 1 92.80 10 2095 ---- 99.10B 81.70A 81.70A 88.60 -7.60 96.20 7 2100 ---- 102.60B 84.90A 84.90A 91.90 -7.70 99.60 2 37 2105 101.10 106.20B 88.10A 88.10A 95.20 -7.90 75 103.10 6 17 2110 ---- 109.80B 91.30A 91.30A 98.60 -8.00 106.60 13 2115 ---- 113.50B 94.60A 94.60A 102.10 -8.10 110.20 3 2120 ---- 117.20B 98.00A 98.00A 105.50 -8.30 113.80 2 2125 ---- 120.90B 101.40A 101.40A 109.10 -8.40 117.50 8 2130 ---- 124.70B 104.80A 104.80A 112.60 -8.60 121.20 1 2135 ---- 128.60B 108.40A 108.40A 116.30 -8.60 124.90 2140 ---- 132.40B 111.90A 111.90A 119.90 -8.80 128.70 2 2145 ---- 136.30B 115.50A 115.50A 123.60 -9.00 132.60 4 2150 ---- 140.30B 119.20A 119.20A 127.40 -9.10 1 136.50 9 2155 ---- 144.30B 122.90A 122.90A 131.20 -9.20 140.40 1 2160 ---- 148.30B 126.60A 126.60A 135.00 -9.30 144.30 1 2165 ---- 152.40B 130.40A 130.40A 138.90 -9.40 148.30 2170 ---- 156.50B 134.20A 134.20A 142.80 -9.60 152.40 2175 ---- 160.60B 138.00A 138.00A 146.70 -9.70 71 156.40 8 18 2180 ---- 164.70B 141.90A 141.90A 150.70 -9.80 160.50 1 2185 ---- 168.90B 145.80A 145.80A 154.70 -9.90 164.60 2190 ---- 173.10B 149.80A 149.80A 158.80 -10.00 168.80 2195 ---- 177.40B 153.80A 153.80A 162.80 -10.20 173.00 2200 ---- 181.60B 157.80A 157.80A 166.90 -10.30 177.20 23 2205 ---- 185.90B 161.90A 161.90A 171.10 -10.30 181.40 1 2210 ---- 190.30B 166.00A 166.00A 175.30 -10.40 185.70 25 2215 ---- 194.60B 170.10A 170.10A 179.50 -10.50 190.00 2 2220 ---- 199.00B 174.20A 174.20A 183.70 -10.60 194.30 1 2225 ---- 203.40B 178.40A 178.40A 187.90 -10.80 198.70 9 2230 ---- 207.80B 182.60A 182.60A 192.20 -10.90 203.10 1 2235 ---- 212.20B 186.80A 186.80A 196.50 -10.90 207.40 3 2240 ---- 216.70B 191.10A 191.10A 200.90 -11.00 211.90 1 2245 ---- 221.10B 195.40A 195.40A 205.20 -11.10 216.30 1 2250 ---- 225.60B 199.70A 199.70A 209.60 -11.10 220.70 5 2255 ---- 230.10B 204.00A 204.00A 214.00 -11.20 225.20 1 2260 ---- 234.70B 208.40A 208.40A 218.40 -11.30 229.70 2265 ---- 239.20B 212.70A 212.70A 222.80 -11.40 234.20 2270 ---- 243.80B 217.10A 217.10A 227.30 -11.40 238.70 2 2275 ---- 248.40B 221.60A 221.60A 231.80 -11.50 243.30 1 2280 ---- 253.00B 226.00A 226.00A 236.30 -11.60 247.90 2290 ---- 262.20B 234.90A 234.90A 245.30 -11.70 257.00 78 2300 ---- 271.50B 243.90A 243.90A 254.50 -11.80 266.30 205 2310 ---- 280.80B 253.00A 253.00A 263.60 -11.90 275.50 2 2320 ---- 290.20B 262.10A 262.10A 272.90 -12.00 284.90 2325 ---- 295.00B 266.70A 266.70A 277.50 -12.10 289.60 6 2330 ---- 299.70B 271.30A 271.30A 282.20 -12.10 294.30 2340 ---- 306.20B 280.60A 280.60A 291.50 -12.20 303.70 2350 ---- 318.70B 289.90A 289.90A 300.90 -12.30 313.20 13 2360 ---- 325.30B 299.30A 299.30A 310.30 -12.40 322.70 2370 ---- 334.70B 310.30A 310.30A 319.80 -12.40 332.20 2375 ---- 342.60B 313.40A 313.40A 324.50 -12.50 337.00 2 2380 ---- 344.40B 319.80A 319.80A 329.30 -12.50 341.80 2400 ---- 366.70B 337.10A 337.10A 348.40 -12.60 361.00 4 2425 ---- 391.00B 361.00A 361.00A 372.40 -12.80 385.20 2 2450 ---- 415.40B 385.10A 385.10A 396.70 -12.90 409.60 18 2475 ---- 439.90B 409.40A 409.40A 421.00 -13.00 434.00 2500 ---- 464.40B 433.80A 433.80A 445.50 -13.10 458.60 50 2525 ---- 489.10B 458.20A 458.20A 470.00 -13.30 483.30 2550 ---- 513.80B 482.80A 482.80A 494.70 -13.30 508.00 2575 ---- 538.60B 507.40A 507.40A 519.40 -13.40 532.80 2600 ---- 563.50B 532.20A 532.20A 544.20 -13.40 557.60 3000 ---- 960.20B 933.40A 933.40A 943.80 -13.70 957.50 4000 ---- 1959.60B 1933.30A 1933.30A 1943.80 -13.70 1957.50 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .20 +.10 .10 45 1325 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .30 +.10 .20 3803 1410 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 +.10 .30 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 +.10 .40 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .60 +.10 .50 1515 ---- ---- ---- ---- .60 +.10 .50 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- ---- .50A .50A .60 UNCH .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 +.10 .60 30 1545 ---- ---- ---- ---- .70 +.10 .60 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .80 +.10 .70 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 UNCH .80 30 1580 ---- ---- ---- ---- .80 UNCH .80 1585 ---- ---- ---- ---- .90 +.10 .80 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- .90 UNCH .90 1600 ---- ---- ---- ---- 1.00 +.10 .90 523 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1610 ---- ---- ---- ---- 1.00 UNCH 1.00 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 8 1625 ---- ---- ---- ---- 1.20 UNCH 1.20 27 1630 ---- ---- ---- ---- 1.20 UNCH 1.20 1635 ---- ---- ---- ---- 1.30 UNCH 1.30 1640 ---- ---- ---- ---- 1.30 UNCH 1.30 1645 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1650 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 29 705 1655 ---- ---- ---- ---- 1.50 UNCH 1.50 1660 ---- ---- ---- ---- 1.50 -.10 1.60 74 1665 ---- ---- ---- ---- 1.60 UNCH 1.60 1670 ---- ---- ---- ---- 1.70 UNCH 1.70 26 1675 1.70 1.70 1.70 1.70 1.80 UNCH 58 1.80 567 1680 2.00 2.00 1.90A 1.90A 1.90 UNCH 10 1.90 1 1685 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 2 1690 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 6 1695 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 2 1700 2.40 2.40 2.20A 2.20A 2.20 -.10 2 2.30 74 511 1705 ---- ---- 2.30A 2.30A 2.30 -.10 1 2.40 1 10 1710 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 10 1715 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 6 1720 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1 2 1725 3.00 3.00 2.80A 2.80A 2.80 -.20 25 3.00 16 1730 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1735 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 12 1740 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 158 1745 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 35 1750 ---- ---- 3.50A 3.50A 3.60 -.20 3 3.80 3 913 1755 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1760 ---- ---- 3.80A 3.80A 4.00 -.20 1 4.20 35 1765 4.30 4.30 4.00A 4.00A 4.20 -.20 22 4.40 7 1770 4.40 4.40 4.20A 4.20A 4.50 -.20 4 4.70 1 208 1775 ---- ---- 4.40A 4.40A 4.70 -.20 4.90 172 1780 ---- ---- 4.60A 4.60A 4.90 -.30 5.20 1 63 1785 ---- ---- 4.90A 4.90A 5.20 -.20 5.40 21 1790 ---- ---- 5.10A 5.10A 5.50 -.20 1 5.70 97 175 1795 5.40 5.40 5.30A 5.50B 5.70 -.30 1 6.00 2 1800 ---- 6.40B 5.60A 6.40B 6.00 -.30 2 6.30 104 1139 1805 5.80 5.80 5.80 5.80 6.40 -.30 1 6.70 1 2 1810 ---- ---- 6.20A 6.20A 6.70 -.30 7.00 2 9 1815 ---- ---- 6.50A 6.50A 7.00 -.40 7.40 1 1820 ---- 7.90B 6.80A 7.90B 7.40 -.40 7.80 2 110 1825 ---- 8.30B 7.20A 8.30B 7.80 -.40 114 8.20 96 1830 ---- 8.70B 7.50A 8.70B 8.20 -.40 50 8.60 155 478 1835 ---- ---- 7.90A 7.90A 8.60 -.50 9.10 14 1840 ---- 9.70B 8.30A 9.70B 9.10 -.50 9.60 730 1845 9.00 9.70 8.70A 8.70A 9.50 -.60 6 10.10 51 1850 10.10 10.70B 9.20A 9.20A 10.00 -.60 9 10.60 150 760 1855 10.00 11.30B 9.60A 10.60B 10.60 -.60 1 11.20 75 1860 10.90 11.90B 10.10A 10.10A 11.10 -.70 1 11.80 41 1865 ---- 12.50B 10.60A 12.50B 11.70 -.70 12.40 1870 12.30 13.20B 11.20A 12.60B 12.30 -.80 1 13.10 2 1875 ---- 13.90B 11.80A 13.90B 12.90 -.90 57 13.80 1 173 1880 13.00 14.70B 12.40A 13.20B 13.50 -1.00 2 14.50 259 1885 ---- 15.50B 13.00A 15.50B 14.20 -1.10 15.30 30 28 1890 ---- 16.30B 13.70A 16.30B 15.00 -1.10 16.10 26 1895 ---- 17.20B 14.30A 17.20B 15.70 -1.30 17.00 42 1900 16.50 18.20B 15.10A 15.10A 16.50 -1.30 5 17.80 89 476 1905 ---- 19.10B 15.90A 19.00B 17.40 -1.40 18.80 26 1910 ---- 20.10B 16.70A 20.00B 18.20 -1.60 30 19.80 90 191 1915 19.50 21.20B 17.60A 17.60A 19.20 -1.60 9 20.80 231 1920 ---- 22.30B 18.50A 22.30B 20.10 -1.80 21.90 35 1925 ---- 23.50B 19.30A 23.50B 21.10 -1.90 4 23.00 1 64 1930 ---- 24.70B 20.30A 24.70B 22.20 -2.00 24.20 230 1935 ---- 26.00B 21.30A 26.00B 23.30 -2.10 25.40 7 707 1940 ---- 27.30B 22.40A 27.30B 24.50 -2.20 26.70 23 1945 ---- 28.70B 23.50A 28.70B 25.70 -2.30 28.00 17 1950 28.10 30.10B 24.70A 27.90B 27.00 -2.40 49 29.40 108 1083 1955 ---- 31.60B 25.90A 31.60B 28.30 -2.50 30.80 34 1960 ---- 33.20B 27.20A 33.20B 29.70 -2.70 32.40 16 1965 ---- 34.80B 28.50A 34.80B 31.20 -2.70 33.90 35 1970 ---- 36.50B 29.90A 36.50B 32.70 -2.90 35.60 7 107 1975 35.20 38.20B 31.30A 31.30A 34.20 -3.00 1 37.20 3 82 1980 ---- 40.10B 32.80A 40.10B 35.90 -3.10 39.00 1 25 1985 ---- 41.90B 34.30A 41.90B 37.50 -3.30 40.80 96 1990 ---- 43.90B 35.90A 43.90B 39.30 -3.40 42.70 174 1995 ---- 45.80B 37.60A 45.60B 41.10 -3.50 44.60 71 2000 42.00 47.90B 39.30A 44.50B 42.90 -3.70 3 46.60 45 588 2005 42.30 50.00B 41.10A 43.30B 44.80 -3.90 4 48.70 3 52 2010 ---- 52.20B 42.90A 42.90A 46.80 -4.00 50.80 96 2015 53.50 54.40B 44.90A 44.90A 48.80 -4.20 1 53.00 153 2020 ---- 56.70B 46.80A 46.80A 50.90 -4.30 55.20 22 2025 55.30 59.10B 48.80A 48.80A 53.10 -4.50 3 57.60 63 2030 55.10 61.50B 50.90A 56.50B 55.30 -4.60 6 59.90 15 16 2035 ---- 64.00B 53.10A 53.10A 57.60 -4.80 62.40 16 2040 57.60 66.60B 55.30A 58.10B 59.90 -5.00 2 64.90 15 2045 ---- 69.20B 57.60A 57.60A 62.30 -5.10 67.40 34 2050 ---- 72.00B 59.90A 59.90A 64.70 -5.30 7 70.00 200 515 2055 ---- 74.60B 62.30A 62.30A 67.30 -5.40 72.70 200 2060 ---- 77.50B 64.70A 64.70A 69.80 -5.70 75.50 92 2065 ---- 80.40B 67.20A 67.20A 72.50 -5.70 78.20 6 9 2070 ---- 83.40B 69.80A 69.80A 75.10 -6.00 81.10 34 2075 ---- 86.40B 72.40A 72.40A 77.90 -6.10 84.00 2 33 2080 81.80 89.20B 75.10A 82.70B 80.70 -6.30 3 87.00 1 16 2085 ---- 92.30B 77.80A 77.80A 83.50 -6.50 90.00 5 2090 87.70 95.40B 80.60A 88.60B 86.50 -6.50 3 93.00 4 2095 ---- 98.60B 83.40A 83.40A 89.40 -6.80 96.20 4 2100 93.80 101.90B 86.30A 94.80B 92.40 -6.90 3 99.30 2 54 2105 ---- 105.20B 89.20A 89.20A 95.50 -7.00 102.50 4 2110 101.50 108.50B 92.20A 102.60B 98.60 -7.20 1 105.80 94 2115 ---- 111.90B 95.40A 95.40A 101.80 -7.30 109.10 22 2120 ---- 115.30B 98.50A 98.50A 105.00 -7.50 112.50 30 2125 ---- 118.80B 101.60A 101.60A 108.30 -7.60 115.90 6 2130 118.50 122.30B 104.80A 122.10B 111.60 -7.70 1 119.30 6 2135 ---- 125.90B 108.00A 108.00A 115.00 -7.80 122.80 18 2140 ---- 129.50B 111.30A 111.30A 118.40 -8.00 126.40 2145 ---- 133.10B 114.70A 114.70A 121.80 -8.10 129.90 1 2150 ---- 136.80B 118.10A 118.10A 125.30 -8.20 133.50 13 2155 ---- 140.50B 121.50A 121.50A 128.80 -8.40 137.20 2160 ---- 144.30B 124.90A 124.90A 132.40 -8.50 140.90 2165 138.60 148.10B 128.40A 141.10B 136.00 -8.60 3 144.60 3 2170 ---- 151.90B 132.00A 132.00A 139.70 -8.60 148.30 4 2175 146.00 155.80B 135.50A 148.60B 143.40 -8.70 3 152.10 1 2180 ---- 159.70B 139.20A 139.20A 147.10 -8.90 156.00 2185 ---- 163.60B 142.80A 142.80A 150.80 -9.00 159.80 2190 ---- 167.50B 146.50A 146.50A 154.60 -9.10 163.70 1 2195 162.50 171.50B 150.20A 164.10B 158.40 -9.20 1 167.60 2200 ---- 175.50B 154.00A 154.00A 162.30 -9.30 171.60 56 2205 ---- 179.50B 157.80A 157.80A 166.20 -9.40 175.60 2210 ---- 183.60B 161.60A 161.60A 170.10 -9.50 179.60 2215 ---- 187.70B 165.50A 165.50A 174.10 -9.50 183.60 2220 ---- 191.80B 169.40A 169.40A 178.00 -9.70 187.70 2225 ---- 196.00B 173.30A 173.30A 182.00 -9.70 191.70 3 2230 ---- 200.10B 177.20A 177.20A 186.10 -9.80 195.90 2235 ---- 204.30B 181.20A 181.20A 190.10 -9.90 200.00 2240 ---- 208.60B 185.20A 185.20A 194.20 -10.00 204.20 2245 ---- 212.80B 189.30A 189.30A 198.30 -10.10 208.40 2250 ---- 217.10B 193.30A 193.30A 202.50 -10.10 212.60 14 2255 ---- 221.40B 197.40A 197.40A 206.60 -10.20 216.80 2260 ---- 225.70B 201.50A 201.50A 210.80 -10.30 221.10 13 2265 ---- 230.00B 205.70A 205.70A 215.00 -10.40 225.40 1 2270 ---- 234.30B 209.80A 209.80A 219.20 -10.50 229.70 2 2275 ---- 238.70B 214.00A 214.00A 223.50 -10.50 234.00 3 2280 ---- 243.10B 218.20A 218.20A 227.70 -10.60 238.30 1 2285 ---- 247.50B 222.40A 222.40A 232.00 -10.70 242.70 2290 ---- 251.90B 226.70A 226.70A 236.30 -10.80 247.10 2 2300 ---- 260.80B 235.20A 235.20A 245.00 -10.90 255.90 23 2310 ---- 269.70B 243.90A 243.90A 253.80 -11.00 264.80 1 2320 ---- 278.80B 252.60A 252.60A 262.60 -11.10 273.70 5 2325 ---- 283.30B 257.00A 257.00A 267.00 -11.20 278.20 10 2330 ---- 287.80B 261.40A 261.40A 271.50 -11.20 282.70 14 2340 ---- 297.00B 270.30A 270.30A 280.40 -11.40 291.80 19 2350 ---- 306.10B 279.20A 279.20A 289.40 -11.50 300.90 21 2360 ---- 315.40B 288.10A 288.10A 298.50 -11.60 310.10 26 2370 ---- 324.70B 297.20A 297.20A 307.60 -11.70 319.30 37 2375 ---- 329.30B 301.70A 301.70A 312.20 -11.70 323.90 43 2380 ---- 334.00B 306.30A 306.30A 316.80 -11.80 328.60 25 2390 ---- 343.30B 315.40A 315.40A 326.00 -11.90 337.90 2400 ---- 352.70B 324.60A 324.60A 335.20 -12.10 347.30 98 2425 ---- 376.40B 347.80A 347.80A 358.60 -12.20 370.80 7 2450 ---- 400.20B 371.20A 371.20A 382.10 -12.50 394.60 7 2475 ---- 424.20B 394.80A 394.80A 405.90 -12.60 418.50 2 2490 ---- 435.50B 411.10A 411.10A 420.20 -12.70 432.90 2500 ---- 448.30B 418.60A 418.60A 429.80 -12.80 442.60 1 2525 ---- 472.60B 442.60A 442.60A 453.90 -12.90 466.80 2550 ---- 497.00B 466.70A 466.70A 478.10 -13.00 491.10 39 2575 ---- 521.40B 490.90A 490.90A 502.40 -13.10 515.50 3 2600 ---- 546.00B 515.20A 515.20A 526.80 -13.30 540.10 73 2750 ---- 694.60B 662.90A 662.90A 675.00 -13.60 688.60 3000 ---- 941.40B 914.50A 914.50A 924.90 -13.70 938.60 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 43 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .30 UNCH .30 178 1325 ---- ---- ---- ---- .40 +.10 .30 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .50 +.10 .40 4002 1410 ---- ---- ---- ---- .50 +.10 .40 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 +.10 .50 168 1460 ---- ---- ---- ---- .60 +.10 .50 1 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 +.10 .60 130 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 UNCH .70 1500 ---- .80B ---- .80B .80 +.10 .70 477 1505 ---- ---- ---- ---- .80 +.10 .70 1510 ---- ---- ---- ---- .80 +.10 .70 1515 ---- ---- ---- ---- .90 +.10 .80 75 1520 ---- ---- ---- ---- .90 +.10 .80 1525 ---- .90B ---- .90B .90 +.10 .80 10 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- ---- ---- ---- 1.00 +.10 .90 1540 ---- ---- ---- ---- 1.00 +.10 .90 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 1550 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2002 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 431 1565 ---- ---- ---- ---- 1.20 UNCH 1.20 10 1570 ---- ---- ---- ---- 1.30 +.10 1.20 1575 ---- ---- ---- ---- 1.30 UNCH 1.30 75 1580 ---- ---- ---- ---- 1.40 +.10 1.30 1 1585 ---- ---- ---- ---- 1.40 UNCH 1.40 1590 ---- ---- ---- ---- 1.50 +.10 1.40 1595 ---- ---- ---- ---- 1.50 UNCH 1.50 1600 ---- ---- ---- ---- 1.60 UNCH 1.60 23 137 1605 ---- ---- ---- ---- 1.70 UNCH 1.70 1610 ---- ---- ---- ---- 1.70 UNCH 1.70 1615 ---- ---- ---- ---- 1.80 UNCH 1.80 1620 ---- ---- ---- ---- 1.90 UNCH 1.90 1625 ---- ---- ---- ---- 2.00 UNCH 2.00 5 5 1630 ---- ---- ---- ---- 2.00 -.10 2.10 1635 ---- ---- ---- ---- 2.10 -.10 2.20 1640 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1645 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 7 1650 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 8 269 1655 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1660 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1 1665 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1670 ---- ---- 2.90A 2.90A 2.90 -.10 21 3.00 1675 ---- 3.20B 3.00A 3.20B 3.00 -.10 3.10 201 1680 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1685 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1690 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 10 1695 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1 1700 ---- 4.00B 3.70A 4.00B 3.80 -.10 4 3.90 1195 1705 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1710 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 1 1715 ---- ---- 4.20A 4.20A 4.40 -.10 4.50 1720 ---- ---- 4.40A 4.40A 4.60 -.10 4.70 2 1725 ---- 5.00B 4.60A 5.00B 4.80 -.10 4.90 125 1730 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 1735 5.30 5.30 5.00A 5.00A 5.20 -.20 197 5.40 1740 ---- ---- 5.20A 5.20A 5.50 -.10 5.60 45 1745 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 1750 ---- ---- 5.70A 5.70A 6.00 -.20 6.20 732 1755 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 1 1760 ---- ---- 6.20A 6.20A 6.50 -.30 6.80 1765 ---- ---- 6.50A 6.50A 6.80 -.30 7.10 1770 ---- ---- 6.80A 6.80A 7.10 -.30 7.40 22 1775 ---- ---- 7.10A 7.10A 7.50 -.30 7.80 446 1780 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 3 1785 ---- 8.60B 7.80A 8.60B 8.20 -.30 8.50 51 1790 ---- ---- 8.10A 8.10A 8.50 -.40 8.90 1 1795 ---- ---- 8.50A 8.50A 8.90 -.50 9.40 2 1800 ---- 9.90B 8.80A 9.90B 9.30 -.50 4 9.80 1331 1805 ---- ---- 9.20A 9.20A 9.70 -.60 10.30 1810 ---- 10.80B 9.60A 10.80B 10.20 -.50 10.70 3 1815 ---- ---- 10.10A 10.10A 10.60 -.60 11.20 1 1820 ---- ---- 10.50A 10.50A 11.10 -.70 11.80 43 1825 ---- 12.40B 11.00A 12.40B 11.60 -.70 12.30 409 1830 ---- ---- 11.50A 11.50A 12.10 -.80 12.90 17 1835 12.40 13.60B 12.00A 12.60B 12.70 -.80 1 13.50 66 1840 ---- ---- 12.50A 12.50A 13.20 -1.00 14.20 260 1845 ---- ---- 13.00A 13.00A 13.80 -1.00 14.80 1 1850 ---- 15.60B 13.60A 15.60B 14.50 -1.00 15.50 462 1855 ---- ---- 14.20A 14.20A 15.10 -1.10 16.20 3 1860 ---- ---- 14.90A 14.90A 15.80 -1.20 17.00 62 1865 ---- ---- 15.50A 15.50A 16.50 -1.30 17.80 23 1870 ---- ---- 16.20A 16.20A 17.30 -1.30 21 18.60 242 1875 ---- 19.60B 16.90A 19.60B 18.10 -1.40 540 19.50 563 1880 ---- ---- 17.70A 17.70A 18.90 -1.50 20.40 13 1885 ---- 21.40B 18.50A 18.50A 19.70 -1.60 39 21.30 66 183 1890 ---- 22.40B 19.30A 22.40B 20.60 -1.70 22.30 49 1895 ---- 23.40B 20.20A 20.20A 21.50 -1.80 23.30 39 1900 22.40 24.50B 21.10A 23.10B 22.50 -1.80 5 24.30 2280 1905 ---- 25.70B 22.00A 25.70B 23.50 -1.90 25.40 142 1910 ---- 26.80B 23.00A 26.80B 24.60 -2.00 45 26.60 58 1915 ---- 28.10B 24.00A 28.10B 25.70 -2.10 27.80 6 1920 ---- 29.30B 25.10A 29.20B 26.80 -2.20 29.00 100 1925 ---- 30.70B 26.20A 30.70B 28.00 -2.30 30.30 100 1930 ---- 32.00B 27.30A 32.00B 29.20 -2.40 31.60 2 1935 ---- 33.50B 28.50A 33.50B 30.50 -2.50 33.00 1940 ---- 34.90B 29.70A 34.90B 31.80 -2.60 34.40 41 1945 ---- 36.50B 31.00A 36.50B 33.20 -2.70 35.90 2 1950 ---- 38.00B 32.30A 38.00B 34.60 -2.80 37.40 5 384 1955 ---- 39.70B 33.70A 39.70B 36.10 -2.90 39.00 90 1960 ---- 41.40B 35.10A 41.40B 37.60 -3.10 40.70 76 1965 ---- 43.10B 36.50A 43.10B 39.20 -3.20 42.40 8 1970 ---- 44.90B 38.10A 44.90B 40.80 -3.30 44.10 67 1975 ---- 46.80B 39.60A 46.80B 42.50 -3.40 45.90 244 1980 ---- 48.70B 41.30A 48.70B 44.30 -3.50 47.80 2 1985 ---- 50.60B 42.90A 50.40B 46.10 -3.60 49.70 11 1990 ---- 52.70B 44.70A 52.70B 47.90 -3.80 51.70 1 2 1995 ---- 54.70B 46.40A 54.50B 49.80 -3.90 53.70 2000 ---- 56.90B 48.30A 56.70B 51.80 -4.00 55.80 19 279 2005 ---- 59.10B 50.20A 58.90B 53.80 -4.10 57.90 2010 ---- 61.30B 52.10A 61.10B 55.80 -4.30 60.10 183 2015 ---- 63.60B 54.10A 63.40B 57.90 -4.40 62.30 1 2020 65.50 66.00B 56.20A 56.20A 60.10 -4.50 1 64.60 5 2025 ---- 68.40B 58.30A 68.20B 62.30 -4.70 67.00 120 2030 ---- 70.90B 60.40A 70.70B 64.60 -4.80 69.40 9 2035 ---- 73.40B 62.70A 73.20B 66.90 -5.00 71.90 20 2040 ---- 76.00B 64.90A 75.70B 69.30 -5.10 74.40 259 2045 ---- 78.70B 67.20A 67.20A 71.80 -5.20 77.00 5 2050 ---- 81.40B 69.60A 69.60A 74.30 -5.30 26 79.60 45 172 2055 ---- 84.10B 72.10A 72.10A 76.80 -5.50 82.30 1 2060 ---- 86.90B 74.50A 74.50A 79.40 -5.70 85.10 109 2065 ---- 89.80B 77.10A 77.10A 82.10 -5.70 87.80 25 2070 ---- 92.70B 79.70A 79.70A 84.80 -5.90 20 90.70 2 2075 ---- 95.70B 82.30A 82.30A 87.50 -6.10 93.60 131 2080 ---- 98.70B 85.00A 85.00A 90.30 -6.20 96.50 155 2085 ---- 101.70B 87.70A 87.70A 93.20 -6.30 99.50 2090 ---- 104.80B 90.50A 90.50A 96.10 -6.50 102.60 1 2095 ---- 108.00B 93.30A 93.30A 99.10 -6.60 105.70 94 2100 ---- 111.20B 96.20A 96.20A 102.10 -6.70 108.80 184 2105 ---- 114.40B 99.20A 99.20A 105.10 -6.90 112.00 2110 ---- 117.70B 102.10A 102.10A 108.20 -7.00 115.20 2115 ---- 121.10B 105.20A 105.20A 111.30 -7.20 118.50 2120 ---- 124.40B 108.20A 108.20A 114.50 -7.30 121.80 1 2125 ---- 127.90B 111.30A 111.30A 117.80 -7.30 125.10 3 2130 ---- 131.30B 114.50A 114.50A 121.00 -7.50 128.50 2135 ---- 134.80B 117.70A 117.70A 124.30 -7.70 132.00 1 2140 ---- 138.30B 121.00A 121.00A 127.70 -7.80 135.50 2145 ---- 141.90B 124.20A 124.20A 131.10 -7.90 139.00 2150 ---- 145.50B 127.60A 127.60A 134.50 -8.00 142.50 3 2155 ---- 149.20B 130.90A 130.90A 138.00 -8.10 146.10 2160 ---- 152.90B 134.30A 134.30A 141.50 -8.20 149.70 2165 ---- 156.60B 137.80A 137.80A 145.00 -8.30 153.30 2170 ---- 160.30B 141.30A 141.30A 148.60 -8.40 157.00 2175 ---- 164.10B 144.80A 144.80A 152.20 -8.50 160.70 3 2180 ---- 167.90B 148.30A 148.30A 155.90 -8.60 164.50 2185 ---- 171.70B 151.90A 151.90A 159.50 -8.80 168.30 2190 ---- 175.60B 155.50A 155.50A 163.20 -8.90 172.10 2195 ---- 179.50B 159.20A 159.20A 167.00 -8.90 175.90 2200 ---- 183.40B 162.90A 162.90A 170.80 -9.00 179.80 1 2205 ---- 187.40B 166.60A 166.60A 174.60 -9.10 183.70 2210 ---- 191.30B 170.30A 170.30A 178.40 -9.20 187.60 2215 ---- 195.30B 174.10A 174.10A 182.20 -9.30 191.50 2220 ---- 199.40B 177.90A 177.90A 186.10 -9.40 195.50 2225 ---- 203.40B 181.70A 181.70A 190.10 -9.40 199.50 1 2230 ---- 207.50B 185.60A 185.60A 194.00 -9.50 203.50 2235 ---- 211.60B 189.50A 189.50A 198.00 -9.60 207.60 2240 ---- 215.70B 193.40A 193.40A 202.00 -9.70 211.70 2245 ---- 219.90B 197.40A 197.40A 206.00 -9.80 215.80 2250 ---- 224.00B 201.30A 201.30A 210.00 -9.90 219.90 2255 ---- 228.20B 205.30A 205.30A 214.10 -9.90 224.00 2260 ---- 232.40B 209.40A 209.40A 218.20 -10.00 228.20 1 2265 ---- 236.70B 213.40A 213.40A 222.30 -10.10 232.40 2270 ---- 240.90B 217.50A 217.50A 226.40 -10.20 236.60 2275 ---- 245.20B 221.60A 221.60A 230.60 -10.20 240.80 1 2280 ---- 249.50B 225.70A 225.70A 234.80 -10.20 245.00 2285 ---- 253.80B 229.80A 229.80A 239.00 -10.30 249.30 2290 ---- 258.10B 234.00A 234.00A 243.20 -10.40 253.60 2300 ---- 266.80B 242.30A 242.30A 251.70 -10.50 262.20 51 2310 ---- 275.60B 250.80A 250.80A 260.20 -10.70 270.90 2320 ---- 284.40B 259.30A 259.30A 268.90 -10.80 279.70 1 2325 ---- 288.80B 263.60A 263.60A 273.20 -10.90 284.10 9 2330 ---- 293.30B 267.90A 267.90A 277.60 -10.90 288.50 1 2340 ---- 302.20B 276.60A 276.60A 286.40 -10.90 297.30 2350 ---- 311.20B 285.30A 285.30A 295.20 -11.10 306.30 19 2360 ---- 320.30B 294.10A 294.10A 304.10 -11.20 315.30 1 2370 ---- 329.40B 302.90A 302.90A 313.00 -11.30 324.30 4 2375 ---- 333.90B 307.40A 307.40A 317.50 -11.30 328.80 25 2380 ---- 338.50B 311.90A 311.90A 322.00 -11.40 333.40 12 2390 ---- 347.70B 320.80A 320.80A 331.00 -11.50 342.50 2400 ---- 356.90B 329.80A 329.80A 340.10 -11.60 351.70 2425 ---- 380.20B 352.60A 352.60A 363.00 -11.80 374.80 2450 ---- 403.60B 375.60A 375.60A 386.20 -11.90 398.10 2475 ---- 427.30B 398.80A 398.80A 409.60 -12.10 421.70 2500 ---- 451.10B 422.30A 422.30A 433.10 -12.30 445.40 2525 ---- 475.00B 445.90A 445.90A 456.90 -12.40 469.30 2550 ---- 499.10B 469.70A 469.70A 480.80 -12.50 493.30 8 2575 ---- 523.30B 493.60A 493.60A 504.80 -12.60 517.40 2650 ---- 596.50B 566.10A 566.10A 577.50 -13.00 590.50 10 3000 ---- 940.50B 914.60A 914.60A 924.90 -13.70 938.60 3500 ---- 1440.00B 1414.40A 1414.40A 1424.90 -13.70 1438.60 4000 ---- 1939.70B 1914.30A 1914.30A 1924.90 -13.70 1938.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- .20B ---- .20B .30 +.20 .10 100 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- .30B ---- .30B .30 +.10 .20 1325 ---- .40B ---- .40B .40 +.10 .30 50 1350 ---- .40B ---- .40B .50 +.20 .30 1409 1375 ---- .50B ---- .50B .50 +.10 .40 100 1400 ---- .60B ---- .60B .60 +.10 .50 25 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- .70B ---- .70B .70 +.10 .60 93 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- .80B ---- .80B .80 +.10 .70 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 UNCH .90 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1500 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1500 1501 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.20 UNCH 1.20 1520 ---- ---- ---- ---- 1.20 UNCH 1.20 1525 ---- ---- ---- ---- 1.30 UNCH 1.30 30 20 1530 ---- ---- ---- ---- 1.30 UNCH 1.30 4 1535 ---- ---- ---- ---- 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.40 UNCH 1.40 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.50 UNCH 1.50 1555 ---- ---- ---- ---- 1.60 UNCH 1.60 1560 ---- ---- ---- ---- 1.60 UNCH 1.60 1565 ---- ---- ---- ---- 1.70 UNCH 1.70 1570 ---- ---- ---- ---- 1.80 UNCH 1.80 1575 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 18 1580 ---- ---- ---- ---- 1.90 UNCH 1.90 1585 ---- ---- ---- ---- 2.00 UNCH 2.00 1590 ---- ---- ---- ---- 2.00 -.10 2.10 1595 ---- ---- ---- ---- 2.10 UNCH 2.10 1600 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 114 1605 ---- ---- ---- ---- 2.30 UNCH 2.30 1610 ---- ---- ---- ---- 2.40 UNCH 2.40 1615 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1620 ---- ---- ---- ---- 2.60 UNCH 2.60 1625 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 16 1630 ---- ---- ---- ---- 2.80 UNCH 2.80 1635 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1640 ---- ---- ---- ---- 3.10 UNCH 3.10 1645 ---- ---- ---- ---- 3.20 UNCH 3.20 1650 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 60 1655 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1660 ---- ---- ---- ---- 3.60 UNCH 3.60 18 1665 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1670 3.90 3.90 3.90 3.90 3.90 -.10 1 4.00 1 1 1675 ---- 4.20B 4.00A 4.20B 4.10 UNCH 4.10 1680 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1685 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1690 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 4 1695 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 1700 ---- 5.20B 4.90A 5.20B 5.00 -.10 5.10 59 1705 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 1 1 1710 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 1715 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1720 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 1725 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1730 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1735 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1740 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1 1745 ---- ---- 7.10A 7.10A 7.20 -.40 7.60 1750 ---- ---- 7.30A 7.30A 7.50 -.40 7.90 21 420 1755 ---- ---- 7.70A 7.70A 7.80 -.40 8.20 13 1760 ---- ---- 8.00A 8.00A 8.20 -.40 8.60 1765 ---- ---- 8.40A 8.40A 8.50 -.50 9.00 1 1770 ---- ---- 8.70A 8.70A 8.90 -.50 9.40 1775 ---- ---- 9.00A 9.00A 9.30 -.50 9.80 76 1780 ---- ---- 9.40A 9.40A 9.60 -.60 10.20 1 1785 ---- ---- 9.80A 9.80A 10.10 -.50 10.60 1 1790 ---- ---- 10.20A 10.20A 10.50 -.60 11.10 1 1795 ---- ---- 10.60A 10.60A 10.90 -.70 11.60 1800 ---- 12.10B 11.00A 12.10B 11.40 -.60 12.00 361 1805 ---- ---- 11.50A 11.50A 11.90 -.70 12.60 1 1810 ---- ---- 11.90A 11.90A 12.40 -.70 13.10 1 1815 ---- ---- 12.40A 12.40A 12.90 -.80 13.70 1 1820 ---- ---- 12.90A 12.90A 13.40 -.80 14.20 1 1825 ---- 14.90B 13.40A 14.90B 14.00 -.80 14.80 27 1830 ---- ---- 13.90A 13.90A 14.60 -.90 15.50 1835 ---- ---- 14.50A 14.50A 15.20 -.90 16.10 2 1840 ---- ---- 15.10A 15.10A 15.80 -1.00 16.80 1845 ---- ---- 15.70A 15.70A 16.50 -1.00 17.50 1 1850 ---- 18.30B 16.30A 18.30B 17.20 -1.00 18.20 42 1855 ---- ---- 17.00A 17.00A 17.90 -1.10 19.00 1 1860 ---- ---- 17.70A 17.70A 18.60 -1.20 19.80 1 1865 ---- ---- 18.40A 18.40A 19.40 -1.20 20.60 2 1870 ---- ---- 19.10A 19.10A 20.10 -1.40 21.50 2 1875 ---- 22.50B 19.90A 22.50B 21.00 -1.40 22.40 67 1880 ---- ---- 20.70A 20.70A 21.80 -1.50 23.30 2 1885 ---- ---- 21.50A 21.50A 22.70 -1.60 24.30 1 1890 ---- ---- 22.40A 22.40A 23.60 -1.70 25.30 1 1895 ---- ---- 23.30A 23.30A 24.60 -1.70 26.30 1 1900 ---- 27.50B 24.20A 27.50B 25.50 -1.90 27.40 200 1905 ---- 28.60B 25.10A 28.60B 26.60 -1.90 28.50 10 1910 ---- 29.80B 26.10A 29.80B 27.60 -2.00 29.60 29 1915 ---- 31.00B 27.20A 31.00B 28.70 -2.10 30.80 12 1920 ---- 32.20B 28.20A 32.20B 29.80 -2.20 32.00 1925 ---- 33.50B 29.40A 33.50B 31.00 -2.30 33.30 61 1930 ---- 34.80B 30.50A 34.80B 32.20 -2.40 34.60 2 1935 ---- 36.20B 31.70A 36.20B 33.50 -2.40 35.90 10 1940 ---- 37.60B 32.90A 37.60B 34.80 -2.50 37.30 50 1945 37.50 39.10B 34.20A 34.20A 36.10 -2.70 1 38.80 6 1950 36.00 40.60B 35.50A 36.50B 37.50 -2.70 32 40.20 90 1955 ---- 42.20B 36.80A 42.20B 39.00 -2.80 41.80 1960 ---- 43.80B 38.20A 43.80B 40.40 -3.00 43.40 1965 ---- 45.50B 39.60A 45.50B 42.00 -3.00 45.00 1970 ---- 47.20B 41.10A 47.20B 43.60 -3.10 46.70 1 9 1975 ---- 49.00B 42.60A 49.00B 45.20 -3.20 48.40 7 1980 46.90 50.80B 44.20A 47.30B 46.90 -3.30 5 50.20 105 1985 ---- 52.70B 45.80A 52.70B 48.60 -3.40 52.00 41 1990 50.10 54.60B 47.50A 47.50A 50.40 -3.40 5 53.80 7 1995 ---- 56.60B 49.20A 56.50B 52.20 -3.60 55.80 15 2000 ---- 58.60B 50.90A 58.50B 54.00 -3.70 57.70 264 2005 ---- 60.70B 52.70A 60.60B 56.00 -3.80 59.80 3 2010 ---- 62.80B 54.60A 62.70B 57.90 -4.00 61.90 121 2015 ---- 65.00B 56.50A 64.90B 59.90 -4.10 64.00 203 2020 ---- 67.20B 58.40A 67.10B 62.00 -4.20 66.20 2025 ---- 69.50B 60.40A 69.30B 64.10 -4.30 68.40 2030 ---- 71.80B 62.50A 71.60B 66.30 -4.40 70.70 8 2035 ---- 74.20B 64.60A 74.00B 68.50 -4.50 73.00 7 2040 ---- 76.70B 66.70A 76.70B 70.70 -4.70 75.40 2045 ---- 79.10B 68.90A 78.90B 73.00 -4.80 77.80 2 2050 ---- 81.70B 71.20A 71.20A 75.40 -4.90 80.30 2 57 2055 ---- 84.30B 73.40A 84.30B 77.80 -5.00 82.80 2060 ---- 86.90B 75.80A 75.80A 80.20 -5.20 85.40 3 2065 ---- 89.60B 78.20A 78.20A 82.70 -5.30 88.00 2070 ---- 92.30B 80.60A 80.60A 85.20 -5.50 90.70 151 2075 ---- 95.10B 83.10A 83.10A 87.80 -5.60 93.40 2080 ---- 97.90B 85.60A 85.60A 90.40 -5.70 96.10 1 2085 ---- 100.80B 88.20A 88.20A 93.10 -5.80 98.90 4 2090 ---- 103.70B 90.80A 90.80A 95.80 -6.00 101.80 2 2095 ---- 106.60B 93.50A 93.50A 98.60 -6.10 104.70 2100 104.70 109.70B 96.20A 96.20A 101.40 -6.20 1 107.60 2 2105 ---- 112.70B 98.90A 98.90A 104.30 -6.30 110.60 2110 ---- 115.80B 101.80A 101.80A 107.20 -6.40 113.60 2 2115 ---- 118.90B 104.60A 104.60A 110.10 -6.60 116.70 2120 ---- 122.10B 107.50A 107.50A 113.10 -6.70 119.80 1 2125 ---- 125.30B 110.40A 110.40A 116.20 -6.80 123.00 16 2130 ---- 128.60B 113.40A 113.40A 119.30 -6.90 126.20 2135 ---- 131.90B 116.40A 116.40A 122.40 -7.00 129.40 2140 ---- 135.20B 119.50A 119.50A 125.50 -7.20 132.70 2145 ---- 138.60B 122.60A 122.60A 128.70 -7.30 136.00 2150 ---- 142.00B 125.70A 125.70A 132.00 -7.30 139.30 2155 ---- 145.50B 128.90A 128.90A 135.20 -7.50 142.70 2160 ---- 149.00B 132.10A 132.10A 138.60 -7.50 146.10 1 2165 ---- 152.50B 135.40A 135.40A 141.90 -7.70 149.60 1 2170 ---- 156.00B 138.70A 138.70A 145.30 -7.80 153.10 2175 ---- 159.60B 142.00A 142.00A 148.70 -7.90 156.60 2180 ---- 163.20B 145.40A 145.40A 152.20 -8.00 160.20 2185 ---- 166.90B 148.80A 148.80A 155.70 -8.10 163.80 2190 ---- 170.60B 152.20A 152.20A 159.20 -8.20 167.40 2195 ---- 174.30B 155.70A 155.70A 162.80 -8.20 171.00 2200 ---- 178.00B 159.20A 159.20A 166.40 -8.30 174.70 2205 ---- 181.80B 162.70A 162.70A 170.00 -8.40 178.40 2210 ---- 185.60B 166.30A 166.30A 173.70 -8.50 182.20 2215 ---- 189.40B 169.90A 169.90A 177.30 -8.70 186.00 2220 ---- 193.30B 173.50A 173.50A 181.10 -8.70 189.80 2225 ---- 197.20B 177.20A 177.20A 184.80 -8.80 193.60 2230 ---- 201.10B 180.90A 180.90A 188.60 -8.90 197.50 2235 ---- 205.00B 184.60A 184.60A 192.40 -8.90 201.30 2240 ---- 209.00B 188.30A 188.30A 196.20 -9.10 205.30 2245 ---- 212.90B 192.10A 192.10A 200.10 -9.10 209.20 2250 ---- 216.90B 195.90A 195.90A 203.90 -9.20 213.10 1 2255 ---- 221.00B 199.70A 199.70A 207.80 -9.30 217.10 2260 ---- 225.00B 203.60A 203.60A 211.80 -9.30 221.10 2265 ---- 229.10B 207.50A 207.50A 215.70 -9.50 225.20 1 2270 ---- 233.20B 211.40A 211.40A 219.70 -9.50 229.20 2275 ---- 237.30B 215.30A 215.30A 223.70 -9.60 233.30 6 2280 ---- 241.40B 219.20A 219.20A 227.70 -9.70 237.40 2285 ---- 245.60B 223.20A 223.20A 231.70 -9.80 241.50 2290 ---- 249.70B 227.20A 227.20A 235.80 -9.80 245.60 2295 ---- 253.90B 231.20A 231.20A 239.80 -9.90 249.70 2300 ---- 258.10B 235.30A 235.30A 243.90 -10.00 253.90 2305 ---- 262.40B 239.30A 239.30A 248.10 -10.00 258.10 2310 ---- 266.60B 243.40A 243.40A 252.20 -10.10 262.30 2320 ---- 275.10B 251.60A 251.60A 260.50 -10.30 270.80 1 2325 ---- 279.40B 255.70A 255.70A 264.70 -10.30 275.00 1 2330 ---- 283.70B 259.90A 259.90A 268.90 -10.40 279.30 1 2340 ---- 292.40B 268.30A 268.30A 277.40 -10.50 287.90 1 2350 ---- 301.10B 276.70A 276.70A 285.90 -10.60 296.50 4 2360 ---- 309.90B 285.20A 285.20A 294.50 -10.70 305.20 2370 ---- 318.70B 293.80A 293.80A 303.10 -10.90 314.00 3 2375 ---- 323.20B 298.10A 298.10A 307.50 -10.90 318.40 6 2380 ---- 327.60B 302.40A 302.40A 311.90 -10.90 322.80 3 2390 ---- 336.50B 311.10A 311.10A 320.60 -11.10 331.70 2400 ---- 345.50B 319.80A 319.80A 329.40 -11.20 340.60 88 2410 ---- 354.60B 328.60A 328.60A 338.30 -11.30 349.60 2425 ---- 368.20B 341.90A 341.90A 351.70 -11.40 363.10 109 2450 ---- 391.10B 364.30A 364.30A 374.30 -11.60 385.90 5 2475 ---- 414.20B 387.00A 387.00A 397.10 -11.80 408.90 5 2500 ---- 437.60B 409.90A 409.90A 420.20 -11.90 432.10 1 2525 ---- 461.10B 433.00A 433.00A 443.40 -12.10 455.50 5 2550 ---- 484.80B 456.40A 456.40A 466.90 -12.20 479.10 12 2575 ---- 508.60B 479.80A 479.80A 490.50 -12.30 502.80 14 2600 ---- 532.50B 503.50A 503.50A 514.20 -12.50 526.70 2800 ---- 727.50B 696.70A 696.70A 708.20 -13.20 721.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 138 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 4 1075 ---- ---- ---- ---- .20 +.10 .10 1080 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 UNCH .20 138 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 19 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 +.10 .20 46 1160 ---- ---- ---- ---- .30 +.10 .20 2 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 3 1185 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .40 +.20 .20 1 1195 ---- ---- ---- ---- .40 +.10 .30 1200 ---- ---- ---- ---- .40 +.10 .30 597 1205 ---- ---- ---- ---- .40 +.10 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1215 ---- ---- ---- ---- .40 +.10 .30 1220 ---- ---- ---- ---- .40 +.10 .30 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 +.10 .30 1 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 135 1255 ---- ---- ---- ---- .40 UNCH .40 1260 ---- ---- ---- ---- .50 +.10 .40 1 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 85 1280 ---- ---- ---- ---- .50 +.10 .40 3 1285 ---- ---- ---- ---- .50 +.10 .40 1290 ---- ---- ---- ---- .50 +.10 .40 1295 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 +.10 .40 230 1305 ---- ---- ---- ---- .50 UNCH .50 1310 ---- ---- ---- ---- .50 UNCH .50 1315 ---- ---- ---- ---- .50 UNCH .50 1320 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 +.10 .50 701 1330 ---- ---- ---- ---- .60 +.10 .50 1335 ---- ---- ---- ---- .60 +.10 .50 1340 ---- ---- ---- ---- .60 +.10 .50 1345 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 UNCH .60 2002 1355 ---- ---- ---- ---- .60 UNCH .60 1360 ---- ---- ---- ---- .60 UNCH .60 1365 ---- ---- ---- ---- .70 +.10 .60 1370 ---- ---- ---- ---- .70 +.10 .60 1375 ---- .70B ---- .70B .70 +.10 .60 733 1380 ---- ---- ---- ---- .70 UNCH .70 1 1385 ---- ---- ---- ---- .70 UNCH .70 1390 ---- ---- ---- ---- .70 UNCH .70 1395 ---- ---- ---- ---- .70 UNCH .70 1400 ---- .80B ---- .80B .80 +.10 .70 746 1405 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 UNCH .80 1415 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- .90B ---- .90B .90 +.10 .80 1430 ---- ---- ---- ---- .90 UNCH .90 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- 1.00B ---- 1.00B .90 UNCH .90 501 1445 ---- ---- ---- ---- 1.00 UNCH 1.00 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1465 ---- ---- ---- ---- 1.10 UNCH 1.10 75 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 ---- ---- ---- ---- 1.20 UNCH 1.20 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1485 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1495 ---- ---- ---- ---- 1.30 UNCH 1.30 1500 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 614 1505 ---- ---- ---- ---- 1.40 -.10 1.50 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1515 ---- ---- ---- ---- 1.50 -.10 1.60 1520 ---- ---- ---- ---- 1.60 UNCH 1.60 1525 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1540 ---- ---- ---- ---- 1.90 UNCH 1.90 3 1545 ---- ---- ---- ---- 2.00 UNCH 2.00 1550 ---- 2.20B ---- 2.20B 2.00 -.10 2.10 3565 1555 ---- ---- ---- ---- 2.10 -.10 2.20 1560 ---- ---- ---- ---- 2.20 UNCH 2.20 1565 ---- ---- ---- ---- 2.30 UNCH 2.30 1570 ---- ---- ---- ---- 2.40 UNCH 2.40 3 1575 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 510 1580 ---- ---- ---- ---- 2.60 -.10 2.70 1 1585 ---- ---- ---- ---- 2.70 -.10 2.80 1590 ---- ---- ---- ---- 2.80 -.10 2.90 2 5 1595 ---- ---- ---- ---- 2.90 -.10 3.00 1600 3.00 3.20B 3.00 3.00 3.10 UNCH 1 3.10 7 1535 1605 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1610 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1615 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1620 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1625 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 211 1630 ---- 4.10B 3.90A 4.10B 3.90 -.10 4.00 19 62 1635 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1640 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1 1645 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 1650 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 503 1655 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1 1660 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 103 1665 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 1670 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 35 1675 ---- ---- 5.60A 5.60A 5.70 -.20 5.90 60 1680 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 1685 ---- ---- 6.00A 6.00A 6.20 -.20 6.40 1690 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1695 ---- ---- 6.50A 6.50A 6.70 -.20 6.90 2 1700 ---- ---- 6.90A 6.90A 7.00 -.20 7.20 76 4411 1705 ---- ---- 7.10A 7.10A 7.20 -.30 7.50 4 1710 ---- ---- 7.40A 7.40A 7.50 -.30 7.80 103 1715 ---- ---- 7.70A 7.70A 7.80 -.30 8.10 2 1720 ---- ---- 8.00A 8.00A 8.10 -.40 8.50 3 1725 ---- ---- 8.30A 8.30A 8.50 -.30 8.80 282 1730 ---- ---- 8.60A 8.60A 8.80 -.40 9.20 7 1735 ---- ---- 8.90A 8.90A 9.10 -.40 9.50 3 1740 ---- ---- 9.20A 9.20A 9.50 -.40 9.90 1001 1745 ---- ---- 9.60A 9.60A 9.90 -.40 10.30 1 1750 10.50 10.50 10.00A 10.00A 10.30 -.50 21 10.80 1132 1755 ---- ---- 10.40A 10.40A 10.70 -.50 11.20 1760 ---- ---- 10.80A 10.80A 11.10 -.60 11.70 7 1765 ---- ---- 11.20A 11.20A 11.50 -.60 12.10 150 1770 ---- ---- 11.60A 11.60A 11.90 -.70 12.60 33 1775 12.90 13.00 12.00A 12.00A 12.40 -.70 2 13.10 6 580 1780 ---- ---- 12.50A 12.50A 12.90 -.70 13.60 15 1785 ---- ---- 13.00A 13.00A 13.40 -.80 14.20 1 1790 ---- ---- 13.50A 13.50A 13.90 -.80 14.70 1 1795 14.90 14.90 14.00A 14.00A 14.40 -.90 1 15.30 31 1800 15.40 15.40 14.50A 14.50A 15.00 -.90 12 15.90 96 2929 1805 ---- ---- 15.10A 15.10A 15.60 -1.00 16.60 10 1810 ---- ---- 15.60A 15.60A 16.20 -1.00 17.20 1815 ---- ---- 16.20A 16.20A 16.80 -1.10 17.90 26 1820 ---- ---- 16.80A 16.80A 17.40 -1.20 18.60 1 1825 ---- ---- 17.50A 17.50A 18.10 -1.20 19.30 12 117 1830 ---- ---- 18.10A 18.10A 18.80 -1.20 20.00 8 1835 ---- ---- 18.80A 18.80A 19.50 -1.30 20.80 31 1840 ---- ---- 19.50A 19.50A 20.30 -1.30 21.60 106 1845 ---- ---- 20.20A 20.20A 21.00 -1.40 22.40 1 1850 ---- ---- 21.00A 21.00A 21.80 -1.50 23.30 1 451 1855 ---- ---- 21.80A 21.80A 22.60 -1.60 24.20 3 1860 ---- ---- 22.60A 22.60A 23.50 -1.60 25.10 75 1865 ---- ---- 23.40A 23.40A 24.40 -1.60 26.00 75 1870 ---- ---- 24.30A 24.30A 25.30 -1.70 27.00 206 1875 ---- ---- 25.10A 25.10A 26.20 -1.80 1 28.00 454 1880 ---- ---- 26.10A 26.10A 27.20 -1.90 29.10 170 1885 ---- 30.20B 27.10A 30.20B 28.20 -1.90 30.10 11 1890 ---- ---- 28.10A 28.10A 29.30 -2.00 31.30 2 1895 ---- 32.50B 29.10A 32.50B 30.40 -2.00 32.40 10 1900 32.80 33.70B 30.00 30.00 31.50 -2.10 1370 33.60 785 4041 1905 ---- 34.90B 31.20A 34.90B 32.60 -2.20 34.80 20 16 1910 ---- 36.20B 32.30A 36.20B 33.80 -2.30 36.10 50 1915 ---- 37.50B 33.50A 37.50B 35.10 -2.30 37.40 1920 34.90 38.90B 34.70A 34.90 36.30 -2.40 1 38.70 3 1925 ---- 40.30B 35.90A 40.30B 37.60 -2.50 40.10 189 1930 ---- 41.70B 37.20A 41.70B 39.00 -2.50 41.50 1935 ---- 43.20B 38.50A 43.20B 40.40 -2.60 120 43.00 7 1940 ---- 44.80B 39.80A 44.80B 41.80 -2.70 44.50 75 1945 ---- 46.40B 41.20A 46.40B 43.30 -2.80 46.10 288 1950 ---- 48.00B 42.60A 48.00B 44.80 -2.80 47.60 11 311 1955 ---- 49.70B 44.10A 49.70B 46.30 -3.00 49.30 13 1960 ---- 51.40B 45.60A 51.40B 47.90 -3.10 51.00 1 1965 47.00 53.20B 47.00 47.00 49.50 -3.20 1 52.70 1 1970 ---- 55.00B 48.70A 55.00B 51.20 -3.30 54.50 88 1975 ---- 56.90B 50.30A 56.90B 52.90 -3.40 56.30 8 252 1980 54.80 58.80B 52.00A 56.00B 54.70 -3.50 1 58.20 14 1985 ---- 60.80B 53.70A 60.80B 56.50 -3.60 60.10 26 1990 ---- 62.70B 55.50A 62.70B 58.40 -3.60 62.00 63 1995 ---- 64.80B 57.30A 64.70B 60.30 -3.70 64.00 6 2000 ---- 66.90B 59.10A 66.80B 62.20 -3.90 66.10 1567 2005 66.70 69.00B 61.00A 61.00A 64.20 -4.00 1 68.20 1 216 2010 67.70 71.20B 62.90A 62.90A 66.20 -4.10 1 70.30 12 2015 ---- 73.50B 64.90A 73.50B 68.30 -4.20 72.50 46 2020 ---- 75.70B 66.90A 75.60B 70.40 -4.40 74.80 25 2025 ---- 78.10B 69.00A 77.90B 72.60 -4.50 77.10 3 2030 ---- 80.50B 71.10A 80.50B 74.80 -4.60 79.40 25 2035 ---- 82.90B 73.30A 82.70B 77.00 -4.80 81.80 45 166 2040 ---- 85.40B 75.50A 85.40B 79.30 -4.90 84.20 90 2045 ---- 87.90B 77.70A 87.60B 81.70 -4.90 86.60 11 2050 ---- 90.50B 80.00A 80.00A 84.10 -5.10 89.20 3 307 2055 ---- 93.10B 82.30A 93.10B 86.50 -5.20 91.70 15 2060 ---- 95.70B 84.70A 95.40B 89.00 -5.30 10 94.30 63 2065 ---- 98.40B 87.10A 87.10A 91.50 -5.50 97.00 3 2070 ---- 101.20B 89.60A 89.60A 94.10 -5.50 99.60 25 2075 ---- 103.90B 92.10A 92.10A 96.70 -5.70 125 102.40 130 2080 104.00 106.80B 94.70A 94.70A 99.30 -5.80 7 105.10 10 2085 103.70 109.60B 97.30A 105.10B 102.00 -6.00 1 108.00 36 2090 ---- 112.60B 99.90A 99.90A 104.80 -6.00 60 110.80 39 2095 ---- 115.50B 102.60A 102.60A 107.60 -6.10 113.70 2100 ---- 118.50B 105.30A 105.30A 110.40 -6.20 116.60 440 2105 ---- 121.50B 108.10A 108.10A 113.30 -6.30 119.60 2110 ---- 124.60B 110.90A 110.90A 116.20 -6.40 122.60 2115 ---- 127.70B 113.70A 113.70A 119.10 -6.60 125.70 2120 ---- 130.90B 116.60A 116.60A 122.10 -6.70 128.80 6 2125 ---- 134.10B 119.50A 119.50A 125.10 -6.80 131.90 2130 ---- 137.30B 122.50A 122.50A 128.20 -6.90 135.10 2135 ---- 140.60B 125.50A 125.50A 131.30 -7.00 138.30 2140 ---- 143.90B 128.50A 128.50A 134.50 -7.00 141.50 2145 ---- 147.20B 131.60A 131.60A 137.60 -7.20 144.80 2150 ---- 150.60B 134.70A 134.70A 140.90 -7.20 148.10 2155 ---- 154.00B 137.90A 137.90A 144.10 -7.40 151.50 2160 ---- 157.40B 141.10A 141.10A 147.40 -7.40 154.80 2165 ---- 160.90B 144.30A 144.30A 150.70 -7.60 158.30 2170 ---- 164.40B 147.60A 147.60A 154.10 -7.60 161.70 1 2175 ---- 167.90B 150.90A 150.90A 157.50 -7.70 165.20 2180 ---- 171.50B 154.20A 154.20A 160.90 -7.80 168.70 2185 ---- 175.10B 157.60A 157.60A 164.40 -7.80 172.20 2190 ---- 178.70B 161.00A 161.00A 167.90 -7.90 175.80 1 2195 ---- 182.40B 164.40A 164.40A 171.40 -8.00 179.40 2200 ---- 186.10B 167.80A 167.80A 174.90 -8.10 183.00 57 2205 ---- 189.80B 171.30A 171.30A 178.50 -8.20 186.70 2210 ---- 193.60B 174.90A 174.90A 182.10 -8.20 190.30 2215 ---- 197.30B 178.40A 178.40A 185.80 -8.30 194.10 2220 ---- 201.10B 182.00A 182.00A 189.40 -8.40 197.80 2225 ---- 205.00B 185.70A 185.70A 193.10 -8.50 201.60 2230 ---- 208.80B 189.30A 189.30A 196.80 -8.50 205.30 2235 ---- 212.70B 193.00A 193.00A 200.60 -8.60 209.20 2240 ---- 216.60B 196.70A 196.70A 204.30 -8.70 213.00 2245 ---- 220.50B 200.40A 200.40A 208.10 -8.70 216.80 2250 ---- 224.40B 204.10A 204.10A 211.90 -8.80 220.70 1 2255 ---- 228.40B 207.90A 207.90A 215.80 -8.80 224.60 2260 ---- 232.40B 211.70A 211.70A 219.60 -9.00 228.60 2265 ---- 236.40B 215.50A 215.50A 223.50 -9.00 232.50 2270 ---- 240.40B 219.40A 219.40A 227.40 -9.10 236.50 2275 ---- 244.50B 223.20A 223.20A 231.40 -9.10 240.50 2280 ---- 248.50B 227.10A 227.10A 235.30 -9.20 244.50 2285 ---- 252.60B 231.00A 231.00A 239.30 -9.20 248.50 2290 ---- 256.70B 235.00A 235.00A 243.30 -9.30 252.60 2295 ---- 260.80B 238.90A 238.90A 247.30 -9.40 256.70 2300 ---- 265.00B 242.90A 242.90A 251.30 -9.50 260.80 50 2305 ---- 269.10B 246.90A 246.90A 255.30 -9.60 264.90 2310 ---- 273.30B 250.90A 250.90A 259.40 -9.60 269.00 2315 ---- 277.50B 254.90A 254.90A 263.50 -9.60 273.10 2320 ---- 281.70B 259.00A 259.00A 267.60 -9.70 277.30 2325 ---- 285.90B 263.10A 263.10A 271.70 -9.80 281.50 4 2330 ---- 290.10B 267.20A 267.20A 275.90 -9.80 285.70 2335 ---- 294.40B 271.30A 271.30A 280.00 -9.90 289.90 2340 ---- 298.70B 275.40A 275.40A 284.20 -9.90 294.10 2345 ---- 302.90B 279.50A 279.50A 288.40 -10.00 298.40 2350 ---- 307.20B 283.70A 283.70A 292.60 -10.00 302.60 2 2360 ---- 315.90B 292.00A 292.00A 301.00 -10.20 311.20 2370 ---- 324.50B 300.50A 300.50A 309.50 -10.30 319.80 1 2375 ---- 328.90B 304.70A 304.70A 313.80 -10.40 324.20 29 2380 ---- 333.30B 308.90A 308.90A 318.10 -10.40 328.50 2390 ---- 342.10B 317.50A 317.50A 326.70 -10.50 337.20 2400 ---- 350.90B 326.10A 326.10A 335.40 -10.60 346.00 1 2410 ---- 359.80B 334.70A 334.70A 344.10 -10.80 354.90 2420 ---- 368.70B 343.40A 343.40A 352.90 -10.80 363.70 2 2425 ---- 373.20B 347.80A 347.80A 357.30 -10.90 368.20 6 2430 ---- 377.70B 352.10A 352.10A 361.70 -10.90 372.60 2 2440 ---- 386.70B 360.90A 360.90A 370.60 -11.00 381.60 8 2450 389.90 395.70B 369.80A 393.10B 379.50 -11.10 2 390.60 76 2475 ---- 418.50B 392.10A 392.10A 402.00 -11.30 413.30 4 2490 ---- 432.30B 405.60A 405.60A 415.60 -11.40 427.00 2500 ---- 441.50B 414.70A 414.70A 424.70 -11.50 436.20 91 2525 ---- 464.80B 437.50A 437.50A 447.60 -11.70 459.30 2550 ---- 488.10B 460.50A 460.50A 470.70 -11.90 482.60 1 2575 ---- 511.60B 483.70A 483.70A 494.00 -12.10 506.10 3 2600 ---- 535.30B 507.00A 507.00A 517.40 -12.30 529.70 54 2625 ---- 559.10B 530.50A 530.50A 541.00 -12.40 553.40 2650 ---- 583.10B 554.20A 554.20A 564.80 -12.50 577.30 2700 ---- 631.30B 601.90A 601.90A 612.60 -12.80 625.40 1 2750 ---- 679.80B 649.90A 649.90A 660.90 -12.90 673.80 2800 ---- 728.70B 698.40A 698.40A 709.50 -13.10 722.60 1 2900 ---- 827.10B 796.10A 796.10A 807.70 -13.40 821.10 3000 918.20 926.30B 894.80A 923.00B 906.70 -13.70 1 920.40 1 3100 ---- 1026.20B 994.20A 994.20A 1006.50 -13.90 1020.40 3200 ---- 1122.20B 1096.80A 1096.80A 1106.50 -13.90 1120.40 3400 ---- 1321.60B 1296.70A 1296.70A 1306.50 -13.90 1320.40 3600 ---- 1521.40B 1496.60A 1496.60A 1506.50 -13.90 1520.40 3800 ---- 1721.30B 1696.50A 1696.50A 1706.50 -13.90 1720.40 4000 ---- 1921.00B 1896.40A 1896.40A 1906.50 -13.90 1920.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 UNCH .40 24 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 25 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .70 UNCH .70 145 1375 ---- ---- ---- ---- .80 UNCH .80 50 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- ---- ---- ---- 1.60 +.10 1.50 1480 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1490 ---- ---- ---- ---- 1.70 UNCH 1.70 1500 ---- ---- ---- ---- 1.80 UNCH 1.80 1 2 1510 ---- ---- ---- ---- 2.00 +.10 1.90 1 1520 ---- ---- ---- ---- 2.10 UNCH 2.10 1525 ---- ---- ---- ---- 2.20 UNCH 2.20 1530 ---- ---- ---- ---- 2.30 +.10 2.20 1535 ---- ---- ---- ---- 2.30 UNCH 2.30 1540 ---- ---- ---- ---- 2.40 UNCH 2.40 1545 ---- ---- ---- ---- 2.50 UNCH 2.50 1550 ---- ---- ---- ---- 2.60 UNCH 2.60 1555 ---- ---- ---- ---- 2.70 UNCH 2.70 1560 ---- ---- ---- ---- 2.80 UNCH 2.80 1565 ---- ---- ---- ---- 2.90 UNCH 2.90 1570 ---- ---- ---- ---- 3.00 UNCH 3.00 10 1575 ---- ---- ---- ---- 3.10 -.10 3.20 1 1580 ---- ---- ---- ---- 3.30 UNCH 3.30 1585 ---- ---- ---- ---- 3.40 UNCH 3.40 1590 ---- ---- ---- ---- 3.50 -.10 3.60 1 1595 ---- ---- ---- ---- 3.70 UNCH 3.70 1600 ---- ---- ---- ---- 3.80 UNCH 3.80 1605 ---- ---- ---- ---- 3.90 -.10 4.00 1610 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1615 ---- ---- ---- ---- 4.30 UNCH 4.30 1620 ---- ---- ---- ---- 4.40 -.10 4.50 534 1625 4.70 4.70 4.60A 4.60A 4.60 -.10 24 4.70 1630 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1635 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1640 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1645 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 1650 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 82 1655 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 1660 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1665 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1670 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1675 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 1680 ---- ---- 6.90A 6.90A 7.00 -.20 7.20 1685 ---- ---- 7.20A 7.20A 7.20 -.30 7.50 1690 ---- ---- 7.50A 7.50A 7.50 -.30 7.80 1695 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 1 1700 ---- ---- 8.00A 8.00A 8.10 -.30 8.40 15 1705 ---- ---- 8.30A 8.30A 8.40 -.30 8.70 1710 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 1715 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 1 1720 ---- ---- 9.20A 9.20A 9.40 -.40 9.80 1725 ---- ---- 9.60A 9.60A 9.70 -.40 10.10 1730 ---- ---- 9.90A 9.90A 10.10 -.40 10.50 1735 ---- ---- 10.30A 10.30A 10.40 -.50 10.90 1740 ---- ---- 10.60A 10.60A 10.80 -.50 11.30 1745 ---- ---- 11.00A 11.00A 11.20 -.60 11.80 1750 ---- ---- 11.40A 11.40A 11.60 -.60 12.20 134 1755 ---- ---- 11.80A 11.80A 12.00 -.60 12.60 1760 ---- ---- 12.20A 12.20A 12.50 -.60 13.10 1765 ---- ---- 12.70A 12.70A 12.90 -.70 13.60 1770 ---- ---- 13.10A 13.10A 13.40 -.70 14.10 1775 ---- ---- 13.60A 13.60A 13.90 -.70 14.60 1780 ---- ---- 14.10A 14.10A 14.40 -.80 15.20 1 1785 ---- ---- 14.60A 14.60A 14.90 -.80 15.70 1 1790 ---- ---- 15.10A 15.10A 15.40 -.90 16.30 2 1795 ---- ---- 15.60A 15.60A 16.00 -.90 16.90 1800 ---- ---- 16.20A 16.20A 16.60 -.90 17.50 14 1805 ---- ---- 16.70A 16.70A 17.20 -1.00 18.20 1 1810 ---- ---- 17.30A 17.30A 17.80 -1.00 18.80 2 1815 ---- ---- 17.90A 17.90A 18.40 -1.10 19.50 1820 ---- ---- 18.60A 18.60A 19.10 -1.10 20.20 1 1825 ---- ---- 19.20A 19.20A 19.80 -1.20 21.00 250 1830 ---- ---- 19.90A 19.90A 20.50 -1.20 21.70 25 1835 ---- ---- 20.60A 20.60A 21.20 -1.30 22.50 1 1840 ---- ---- 21.30A 21.30A 22.00 -1.30 23.30 7 1845 ---- ---- 22.00A 22.00A 22.80 -1.40 24.20 1850 ---- ---- 22.80A 22.80A 23.60 -1.40 25.00 197 1855 ---- ---- 23.60A 23.60A 24.40 -1.50 25.90 1860 ---- ---- 24.40A 24.40A 25.30 -1.50 26.80 1865 ---- ---- 25.30A 25.30A 26.20 -1.60 27.80 1870 ---- ---- 26.20A 26.20A 27.10 -1.70 28.80 1875 ---- ---- 27.10A 27.10A 28.10 -1.70 29.80 1880 ---- ---- 28.00A 28.00A 29.00 -1.80 30.80 1885 ---- ---- 29.00A 29.00A 30.10 -1.80 31.90 1890 31.20 31.20 30.00A 31.60B 31.10 -1.90 1 33.00 1 1895 ---- ---- 31.00A 31.00A 32.20 -1.90 34.10 1900 35.70 35.70 32.10A 32.10A 33.30 -2.00 12 35.30 27 1905 ---- ---- 33.10A 33.10A 34.40 -2.10 36.50 1910 37.00 37.00 34.30A 34.30A 35.60 -2.20 1 37.80 1 1915 ---- ---- 35.40A 35.40A 36.80 -2.20 39.00 1920 ---- ---- 36.60A 36.60A 38.10 -2.30 40.40 1 1925 ---- 42.00B 37.80A 37.80A 39.40 -2.30 107 41.70 20 1930 ---- 43.20B 39.10A 39.10A 40.70 -2.40 43.10 1935 ---- ---- 40.40A 40.40A 42.00 -2.60 44.60 1940 ---- 46.10B 41.70A 41.70A 43.40 -2.60 46.00 1945 ---- 47.70B 43.00A 43.00A 44.80 -2.80 47.60 1 1950 47.00 49.50B 44.40A 47.30B 46.30 -2.80 10 49.10 105 1955 ---- 50.90B 45.90A 45.90A 47.80 -2.90 50.70 1960 ---- 52.60B 47.30A 47.30A 49.40 -2.90 52.30 1965 52.80 54.30B 48.80A 48.80A 50.90 -3.10 1 54.00 1 1970 ---- 56.10B 50.40A 50.40A 52.50 -3.20 55.70 1975 56.50 58.10B 52.00A 58.00B 54.20 -3.30 19 57.50 1980 ---- 59.70B 53.60A 53.60A 55.90 -3.40 59.30 5 1985 ---- 61.60B 55.30A 55.30A 57.60 -3.50 61.10 1 1990 ---- 63.50B 57.00A 57.00A 59.40 -3.60 63.00 1995 ---- 65.50B 58.70A 58.70A 61.20 -3.70 64.90 2000 65.00 67.70B 60.50A 60.50A 63.10 -3.80 1 66.90 201 2005 ---- 69.50B 62.30A 62.30A 65.00 -3.90 68.90 2010 ---- 71.60B 64.20A 64.20A 67.00 -4.00 71.00 2015 ---- 73.70B 66.10A 66.10A 69.00 -4.00 73.00 2020 ---- 75.90B 68.00A 68.00A 71.00 -4.20 75.20 2025 ---- 78.30B 70.00A 70.00A 73.10 -4.30 77.40 2030 ---- 80.40B 72.10A 72.10A 75.20 -4.40 79.60 2035 ---- 82.70B 74.10A 74.10A 77.40 -4.40 81.80 2040 ---- 85.10B 76.20A 76.20A 79.60 -4.50 84.10 1 2045 ---- 87.50B 78.40A 78.40A 81.80 -4.70 86.50 2050 ---- 90.00B 80.60A 80.60A 84.10 -4.80 88.90 138 2055 ---- 92.40B 82.80A 82.80A 86.40 -4.90 91.30 2060 ---- 94.90B 85.10A 85.10A 88.80 -5.00 93.80 30 2065 ---- 97.50B 87.40A 87.40A 91.20 -5.10 96.30 2070 ---- 100.10B 89.80A 89.80A 93.70 -5.10 98.80 2075 ---- 102.80B 92.20A 92.20A 96.20 -5.20 101.40 2080 ---- 105.40B 94.60A 94.60A 98.70 -5.30 104.00 2 2085 ---- 108.20B 97.10A 97.10A 101.30 -5.40 106.70 2090 ---- 110.90B 99.60A 99.60A 103.90 -5.50 109.40 2095 ---- 113.70B 102.20A 102.20A 106.60 -5.60 112.20 2100 ---- 116.60B 104.80A 104.80A 109.30 -5.70 115.00 5 2105 ---- 119.50B 107.40A 107.40A 112.00 -5.80 117.80 2110 ---- 122.40B 110.10A 110.10A 114.80 -5.90 120.70 2115 ---- 125.40B 112.80A 112.80A 117.60 -6.00 123.60 2120 ---- 128.40B 115.60A 115.60A 120.50 -6.10 126.60 2125 ---- 131.40B 118.30A 118.30A 123.30 -6.30 129.60 2130 ---- 134.50B 121.20A 121.20A 126.30 -6.30 132.60 2135 ---- 137.60B 124.00A 124.00A 129.20 -6.50 135.70 2140 ---- 140.80B 127.00A 127.00A 132.20 -6.60 138.80 2145 ---- 144.00B 129.90A 129.90A 135.30 -6.60 141.90 2150 ---- 147.20B 132.90A 132.90A 138.30 -6.80 145.10 2155 ---- 150.40B 135.90A 135.90A 141.40 -6.90 148.30 2160 ---- 153.70B 138.90A 138.90A 144.60 -6.90 151.50 2165 ---- 157.10B 142.00A 142.00A 147.70 -7.10 154.80 2170 ---- 160.40B 145.10A 145.10A 151.00 -7.10 158.10 2175 ---- 163.80B 148.30A 148.30A 154.20 -7.20 161.40 2180 ---- 167.20B 151.50A 151.50A 157.50 -7.30 164.80 2185 ---- 170.70B 154.70A 154.70A 160.80 -7.40 168.20 2190 ---- 174.10B 158.00A 158.00A 164.10 -7.50 171.60 2195 ---- 177.70B 161.30A 161.30A 167.50 -7.50 175.00 2200 ---- 181.20B 164.60A 164.60A 170.80 -7.70 178.50 2205 ---- 184.80B 167.90A 167.90A 174.30 -7.70 182.00 2210 ---- 188.40B 171.30A 171.30A 177.70 -7.90 185.60 2215 ---- 192.00B 174.70A 174.70A 181.20 -7.90 189.10 2220 ---- 195.60B 178.10A 178.10A 184.70 -8.00 192.70 2225 ---- 199.30B 181.60A 181.60A 188.20 -8.20 196.40 2230 ---- 203.00B 185.10A 185.10A 191.80 -8.20 200.00 2235 ---- 206.70B 188.60A 188.60A 195.40 -8.30 203.70 2240 ---- 210.50B 192.20A 192.20A 199.00 -8.40 207.40 2245 ---- 214.30B 195.80A 195.80A 202.70 -8.40 211.10 2250 ---- 218.10B 199.40A 199.40A 206.30 -8.50 214.80 2255 ---- 221.90B 203.00A 203.00A 210.00 -8.60 218.60 2260 ---- 225.70B 206.70A 206.70A 213.70 -8.70 222.40 2265 ---- 229.60B 210.30A 210.30A 217.50 -8.70 226.20 2270 ---- 233.50B 214.10A 214.10A 221.20 -8.90 230.10 2275 ---- 237.40B 217.80A 217.80A 225.00 -8.90 233.90 2280 ---- 241.30B 221.50A 221.50A 228.80 -9.00 237.80 2285 ---- 245.30B 225.30A 225.30A 232.70 -9.00 241.70 2290 ---- 249.20B 229.10A 229.10A 236.50 -9.10 245.60 2295 ---- 253.20B 232.90A 232.90A 240.40 -9.20 249.60 2300 ---- 257.20B 236.80A 236.80A 244.30 -9.20 253.50 1 2305 ---- 261.30B 240.60A 240.60A 248.20 -9.30 257.50 2310 ---- 265.30B 244.50A 244.50A 252.20 -9.30 261.50 2315 ---- 269.40B 248.40A 248.40A 256.10 -9.40 265.50 2320 ---- 273.50B 252.40A 252.40A 260.10 -9.50 269.60 2325 ---- 277.60B 256.30A 256.30A 264.10 -9.50 273.60 2330 ---- 281.70B 260.30A 260.30A 268.10 -9.60 277.70 2340 ---- 290.00B 268.30A 268.30A 276.20 -9.70 285.90 2350 ---- 298.30B 276.30A 276.30A 284.40 -9.80 294.20 1 2360 ---- 306.70B 284.40A 284.40A 292.60 -9.90 302.50 2370 ---- 315.20B 292.60A 292.60A 300.90 -10.00 310.90 2375 ---- 319.40B 296.80A 296.80A 305.10 -10.10 315.20 2380 ---- 323.70B 300.90A 300.90A 309.30 -10.10 319.40 2390 ---- 332.30B 309.20A 309.20A 317.70 -10.20 327.90 2400 ---- 340.90B 317.60A 317.60A 326.10 -10.40 336.50 1 2410 ---- 349.60B 326.00A 326.00A 334.60 -10.50 345.10 2420 ---- 358.30B 334.50A 334.50A 343.20 -10.60 353.80 2425 ---- 362.70B 338.80A 338.80A 347.50 -10.60 358.10 2450 ---- 384.80B 360.30A 360.30A 369.20 -10.80 380.00 15 2475 ---- 407.20B 382.20A 382.20A 391.20 -11.10 402.30 2500 ---- 429.70B 404.30A 404.30A 413.50 -11.20 424.70 33 2525 ---- 452.50B 426.60A 426.60A 436.00 -11.40 447.40 1 2550 ---- 475.50B 449.20A 449.20A 458.70 -11.60 470.30 2575 ---- 498.70B 472.00A 472.00A 481.60 -11.80 493.40 2600 ---- 522.00B 495.00A 495.00A 504.60 -12.00 516.60 3 2700 ---- 616.80B 588.50A 588.50A 598.50 -12.50 611.00 12 3000 ---- 909.60B 878.90A 878.90A 890.00 -13.70 903.70 3500 ---- ---- 1381.40A 1381.40A 1389.20 -14.10 1403.30 4000 ---- ---- 1881.30A 1881.30A 1889.20 -14.10 1903.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.10 .50 2 1275 ---- ---- ---- ---- .60 UNCH .60 37 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .80 UNCH .80 1 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 50 50 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1450 ---- ---- ---- ---- 1.80 UNCH 1.80 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 1480 ---- ---- ---- ---- 2.10 -.10 2.20 1 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1500 ---- ---- ---- ---- 2.40 -.10 2.50 2 1510 ---- ---- ---- ---- 2.60 -.10 2.70 3 1520 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 2.90 -.10 3.00 1530 ---- ---- ---- ---- 3.00 -.10 3.10 1535 ---- ---- ---- ---- 3.10 -.10 3.20 1540 ---- ---- ---- ---- 3.20 -.10 3.30 2 1545 ---- ---- ---- ---- 3.30 -.10 3.40 1550 ---- ---- ---- ---- 3.40 -.10 3.50 3 1555 ---- ---- ---- ---- 3.60 -.10 3.70 1560 ---- ---- ---- ---- 3.70 -.10 3.80 2 1565 ---- ---- ---- ---- 3.80 -.20 4.00 1570 ---- ---- ---- ---- 4.00 -.10 4.10 1575 ---- ---- ---- ---- 4.10 -.10 4.20 1580 ---- ---- ---- ---- 4.30 -.10 4.40 1585 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1590 ---- ---- ---- ---- 4.60 -.10 4.70 1595 ---- ---- ---- ---- 4.80 -.10 4.90 1600 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 281 1605 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1610 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 62 1615 ---- ---- 5.60A 5.60A 5.50 -.20 5.70 1620 ---- ---- 5.80A 5.80A 5.80 -.10 5.90 1625 ---- ---- 6.00A 6.00A 6.00 -.10 6.10 35 1630 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1635 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1640 ---- ---- 6.60A 6.60A 6.70 -.10 6.80 1645 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1650 ---- ---- 7.10A 7.10A 7.20 -.20 7.40 464 1655 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1660 ---- ---- 7.60A 7.60A 7.70 -.20 7.90 1665 ---- ---- 8.00A 8.00A 8.00 -.20 8.20 1670 ---- ---- 8.20A 8.20A 8.20 -.30 8.50 250 1675 ---- ---- 8.50A 8.50A 8.50 -.30 8.80 1680 ---- ---- 8.80A 8.80A 8.80 -.30 9.10 1685 ---- ---- 9.10A 9.10A 9.20 -.20 9.40 1690 ---- ---- 9.40A 9.40A 9.50 -.30 9.80 1695 ---- ---- 9.70A 9.70A 9.80 -.30 10.10 1700 ---- ---- 10.10A 10.10A 10.20 -.30 10.50 93 1705 ---- ---- 10.40A 10.40A 10.50 -.40 10.90 1710 ---- ---- 10.70A 10.70A 10.90 -.40 11.30 1715 ---- ---- 11.10A 11.10A 11.30 -.40 11.70 1720 ---- ---- 11.50A 11.50A 11.60 -.50 12.10 1725 ---- ---- 11.90A 11.90A 12.00 -.50 12.50 1730 ---- ---- 12.30A 12.30A 12.50 -.50 13.00 1735 ---- ---- 12.70A 12.70A 12.90 -.50 13.40 1 1740 ---- ---- 13.10A 13.10A 13.30 -.60 13.90 1745 ---- ---- 13.60A 13.60A 13.80 -.60 14.40 588 1750 ---- ---- 14.00A 14.00A 14.30 -.60 14.90 104 1755 ---- ---- 14.50A 14.50A 14.80 -.60 15.40 1760 ---- ---- 15.00A 15.00A 15.30 -.70 16.00 1765 ---- ---- 15.50A 15.50A 15.80 -.70 16.50 1 1770 ---- ---- 16.00A 16.00A 16.30 -.80 17.10 1775 ---- ---- 16.50A 16.50A 16.90 -.80 17.70 1 1780 ---- ---- 17.10A 17.10A 17.40 -.90 18.30 1785 ---- ---- 17.60A 17.60A 18.00 -1.00 19.00 1790 ---- ---- 18.20A 18.20A 18.70 -.90 19.60 1795 ---- ---- 18.80A 18.80A 19.30 -1.00 20.30 1800 ---- ---- 19.50A 19.50A 19.90 -1.10 21.00 516 1805 ---- ---- 20.10A 20.10A 20.60 -1.10 21.70 1810 ---- ---- 20.80A 20.80A 21.30 -1.20 22.50 1815 ---- ---- 21.50A 21.50A 22.00 -1.30 23.30 1820 ---- ---- 22.20A 22.20A 22.80 -1.20 24.00 1825 ---- ---- 22.90A 22.90A 23.50 -1.40 24.90 670 1830 ---- ---- 23.70A 23.70A 24.30 -1.40 25.70 1835 ---- ---- 24.40A 24.40A 25.10 -1.50 26.60 1840 ---- ---- 25.20A 25.20A 26.00 -1.50 27.50 1845 ---- ---- 26.10A 26.10A 26.90 -1.50 28.40 1850 ---- ---- 26.90A 26.90A 27.70 -1.70 29.40 178 1855 ---- ---- 27.80A 27.80A 28.70 -1.70 30.40 1860 ---- ---- 28.70A 28.70A 29.60 -1.80 31.40 1865 ---- ---- 29.70A 29.70A 30.60 -1.80 32.40 1870 ---- ---- 30.60A 30.60A 31.60 -1.90 33.50 1875 ---- ---- 31.60A 31.60A 32.60 -2.00 34.60 7 1880 ---- ---- 32.60A 32.60A 33.70 -2.00 35.70 1885 ---- ---- 33.70A 33.70A 34.80 -2.10 36.90 1890 ---- ---- 34.80A 34.80A 35.90 -2.10 38.00 1895 ---- ---- 35.90A 35.90A 37.10 -2.20 39.30 1900 40.50 40.50 37.00A 37.00A 38.30 -2.20 7 40.50 453 1905 ---- ---- 38.20A 38.20A 39.50 -2.30 41.80 6 1910 ---- ---- 39.40A 39.40A 40.80 -2.40 43.20 96 1915 ---- ---- 40.60A 40.60A 42.10 -2.40 44.50 13 1920 46.20 46.20 41.90A 41.90A 43.40 -2.50 5 45.90 5 1925 ---- ---- 43.20A 43.20A 44.80 -2.50 47.30 101 1930 ---- ---- 44.50A 44.50A 46.20 -2.60 48.80 1935 ---- 50.40B 45.90A 45.90A 47.60 -2.70 50.30 1 1940 ---- 52.00B 47.30A 47.30A 49.10 -2.80 51.90 9 1945 ---- 53.60B 48.70A 48.70A 50.60 -2.90 53.50 1950 ---- 55.20B 50.20A 50.20A 52.10 -3.00 55.10 79 1955 ---- 56.90B 51.70A 51.70A 53.70 -3.00 56.70 12 1960 ---- 58.70B 53.30A 53.30A 55.30 -3.10 58.40 1965 ---- 60.50B 54.80A 54.80A 57.00 -3.20 60.20 1970 ---- 62.30B 56.50A 56.50A 58.70 -3.30 62.00 1975 ---- 64.10B 58.10A 58.10A 60.40 -3.40 63.80 1980 ---- 66.00B 59.80A 59.80A 62.20 -3.40 65.60 1985 ---- 68.00B 61.50A 61.50A 64.00 -3.50 67.50 24 1990 ---- 70.00B 63.30A 63.30A 65.80 -3.70 69.50 1995 ---- 72.00B 65.10A 65.10A 67.70 -3.70 71.40 2000 ---- 74.00B 67.00A 67.00A 69.60 -3.80 7 73.40 50 151 2005 ---- 76.10B 68.80A 68.80A 71.60 -3.90 75.50 2010 ---- 78.20B 70.80A 70.80A 73.60 -4.00 77.60 2015 ---- 80.40B 72.70A 72.70A 75.60 -4.10 79.70 2020 ---- 82.60B 74.70A 74.70A 77.70 -4.20 81.90 337 2025 ---- 84.90B 76.80A 76.80A 79.90 -4.20 84.10 30 30 2030 ---- 87.20B 78.80A 78.80A 82.00 -4.30 86.30 2035 ---- 89.50B 81.00A 81.00A 84.20 -4.40 88.60 2040 ---- 91.90B 83.10A 83.10A 86.50 -4.40 90.90 15 2045 ---- 94.40B 85.30A 85.30A 88.80 -4.50 93.30 2 2050 ---- 96.80B 87.50A 87.50A 91.10 -4.60 95.70 280 2055 ---- 99.30B 89.80A 89.80A 93.50 -4.70 98.20 107 2060 ---- 101.90B 92.10A 92.10A 95.90 -4.70 100.60 11 2065 ---- 104.40B 94.50A 94.50A 98.30 -4.90 103.20 2070 ---- 107.10B 96.90A 96.90A 100.80 -4.90 105.70 1 1 2075 ---- 109.70B 99.30A 99.30A 103.30 -5.00 108.30 100 2080 ---- 112.40B 101.80A 101.80A 105.90 -5.10 111.00 2 2085 ---- 115.20B 104.30A 104.30A 108.50 -5.20 113.70 1 2090 ---- 117.90B 106.80A 106.80A 111.20 -5.20 116.40 2095 ---- 120.70B 109.40A 109.40A 113.80 -5.30 119.10 2100 ---- 123.60B 112.00A 112.00A 116.50 -5.40 20 121.90 2105 ---- 126.50B 114.60A 114.60A 119.30 -5.50 124.80 210 2110 ---- 129.40B 117.30A 117.30A 122.10 -5.60 127.70 2115 ---- 132.40B 120.10A 120.10A 124.90 -5.70 130.60 2120 ---- 135.40B 122.80A 122.80A 127.70 -5.80 133.50 2125 ---- 138.40B 125.60A 125.60A 130.60 -5.90 136.50 2 2130 ---- 141.40B 128.40A 128.40A 133.60 -5.90 139.50 2135 ---- 144.50B 131.30A 131.30A 136.50 -6.10 142.60 2140 ---- 147.70B 134.20A 134.20A 139.50 -6.20 145.70 2145 ---- 150.80B 137.10A 137.10A 142.50 -6.30 148.80 2150 ---- 154.00B 140.10A 140.10A 145.60 -6.30 151.90 2155 ---- 157.30B 143.10A 143.10A 148.70 -6.40 155.10 2160 ---- 160.50B 146.20A 146.20A 151.80 -6.60 158.40 2165 ---- 163.80B 149.20A 149.20A 154.90 -6.70 161.60 2170 ---- 167.20B 152.30A 152.30A 158.10 -6.80 164.90 2175 ---- 170.50B 155.50A 155.50A 161.30 -6.90 168.20 14 2180 ---- 173.90B 158.60A 158.60A 164.60 -6.90 171.50 2185 ---- 177.30B 161.80A 161.80A 167.90 -7.00 174.90 2190 ---- 180.80B 165.10A 165.10A 171.20 -7.10 178.30 2195 ---- 184.20B 168.30A 168.30A 174.50 -7.20 181.70 2200 ---- 187.70B 171.60A 171.60A 177.80 -7.40 185.20 2 2 2205 ---- 191.30B 174.90A 174.90A 181.20 -7.50 188.70 2210 ---- 194.80B 178.30A 178.30A 184.60 -7.60 192.20 2215 ---- 198.40B 181.70A 181.70A 188.10 -7.60 195.70 2220 ---- 202.00B 185.10A 185.10A 191.50 -7.80 199.30 2225 ---- 205.70B 188.50A 188.50A 195.00 -7.80 202.80 2230 ---- 209.30B 192.00A 192.00A 198.50 -7.90 206.40 2235 ---- 213.00B 195.50A 195.50A 202.10 -8.00 210.10 2240 ---- 216.70B 199.00A 199.00A 205.60 -8.10 213.70 2245 ---- 220.40B 202.50A 202.50A 209.20 -8.20 217.40 2250 ---- 224.20B 206.10A 206.10A 212.80 -8.30 221.10 2255 ---- 228.00B 209.70A 209.70A 216.50 -8.30 224.80 2260 ---- 231.80B 213.30A 213.30A 220.10 -8.50 228.60 2265 ---- 235.60B 216.90A 216.90A 223.80 -8.60 232.40 2270 ---- 239.40B 220.60A 220.60A 227.60 -8.50 236.10 2275 ---- 243.30B 224.30A 224.30A 231.30 -8.70 240.00 2280 ---- 247.20B 228.00A 228.00A 235.10 -8.70 243.80 2285 ---- 251.10B 231.70A 231.70A 238.90 -8.80 247.70 2290 ---- 255.00B 235.50A 235.50A 242.70 -8.80 251.50 2295 ---- 259.00B 239.30A 239.30A 246.50 -8.90 255.40 2300 ---- 262.90B 243.10A 243.10A 250.40 -8.90 259.30 2305 ---- 266.90B 246.90A 246.90A 254.20 -9.10 263.30 2310 ---- 270.90B 250.70A 250.70A 258.20 -9.00 267.20 2315 ---- 274.90B 254.60A 254.60A 262.10 -9.10 271.20 2320 ---- 278.90B 258.50A 258.50A 266.00 -9.20 275.20 2325 ---- 283.00B 262.40A 262.40A 270.00 -9.20 279.20 2330 ---- 287.10B 266.30A 266.30A 273.90 -9.30 283.20 2340 ---- 295.30B 274.20A 274.20A 281.90 -9.40 291.30 2350 ---- 303.50B 282.20A 282.20A 290.00 -9.50 299.50 2360 ---- 311.80B 290.20A 290.20A 298.10 -9.60 307.70 2370 ---- 320.20B 298.30A 298.30A 306.30 -9.70 316.00 2375 ---- 324.40B 302.40A 302.40A 310.40 -9.80 320.20 2380 ---- 328.60B 306.50A 306.50A 314.50 -9.90 324.40 2390 ---- 337.10B 314.70A 314.70A 322.80 -10.00 332.80 2400 ---- 345.60B 323.00A 323.00A 331.20 -10.10 341.30 2410 ---- 354.20B 331.30A 331.30A 339.60 -10.20 349.80 2420 ---- 362.90B 339.70A 339.70A 348.10 -10.30 358.40 2425 ---- 367.20B 343.90A 343.90A 352.30 -10.40 362.70 2450 ---- 389.10B 365.20A 365.20A 373.80 -10.60 384.40 2475 ---- 411.20B 386.80A 386.80A 395.60 -10.70 406.30 2500 ---- 433.60B 408.70A 408.70A 417.60 -10.90 428.50 4 2525 ---- 456.10B 430.80A 430.80A 439.90 -11.10 451.00 3 2550 ---- 478.90B 453.20A 453.20A 462.40 -11.30 473.70 2575 ---- 501.90B 475.80A 475.80A 485.10 -11.40 496.50 2600 ---- 525.00B 498.50A 498.50A 507.90 -11.70 519.60 2700 ---- 619.00B 591.30A 591.30A 601.10 -12.10 613.20 2800 ---- 714.80B 686.00A 686.00A 696.20 -12.70 708.90 18 3000 ---- 910.30B 879.90A 879.90A 890.70 -13.50 904.20 3500 ---- ---- 1381.70A 1381.70A 1389.20 -14.10 1403.30 4000 ---- ---- 1881.30A 1881.30A 1889.20 -14.10 1903.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 +.10 .70 100 1275 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- 1.00 +.10 .90 40 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 30 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 30 1400 ---- ---- ---- ---- 1.70 -.10 1.80 1425 ---- ---- ---- ---- 2.00 -.10 2.10 1440 ---- ---- ---- ---- 2.20 -.10 2.30 1450 ---- ---- ---- ---- 2.30 -.10 2.40 1460 ---- ---- ---- ---- 2.50 -.10 2.60 1470 ---- ---- ---- ---- 2.60 -.10 2.70 1475 ---- ---- ---- ---- 2.70 -.10 2.80 1480 ---- ---- ---- ---- 2.80 -.10 2.90 1490 ---- ---- ---- ---- 3.00 -.10 3.10 1500 ---- ---- ---- ---- 3.20 -.10 3.30 500 1510 ---- ---- ---- ---- 3.40 -.10 3.50 1520 ---- ---- ---- ---- 3.60 -.10 3.70 1525 3.60 3.60 3.60 3.60 3.80 -.10 1 3.90 1530 ---- ---- ---- ---- 3.90 -.10 4.00 1540 4.00 4.00 4.00 4.00 4.20 -.10 1 4.30 1 1 1545 ---- ---- ---- ---- 4.30 -.10 4.40 1550 ---- ---- ---- ---- 4.40 -.10 4.50 1555 ---- ---- ---- ---- 4.60 -.10 4.70 1560 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1565 ---- ---- ---- ---- 4.90 -.10 5.00 1570 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 2 1575 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 1580 ---- ---- ---- ---- 5.40 -.10 5.50 1585 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 1590 ---- ---- 5.80A 5.80A 5.80 -.10 5.90 1595 ---- ---- 6.00A 6.00A 6.00 -.10 6.10 1600 ---- ---- 6.20A 6.20A 6.20 -.10 6.30 24 24 1605 ---- ---- 6.40A 6.40A 6.40 -.10 6.50 1610 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 1615 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 1620 ---- ---- 7.00A 7.00A 7.10 -.10 7.20 1625 ---- ---- 7.30A 7.30A 7.30 -.20 7.50 1630 ---- ---- 7.50A 7.50A 7.50 -.20 7.70 1635 ---- ---- 7.70A 7.70A 7.80 -.20 8.00 1640 ---- ---- 8.00A 8.00A 8.00 -.30 8.30 1645 ---- ---- 8.30A 8.30A 8.30 -.20 8.50 1650 ---- ---- 8.60A 8.60A 8.50 -.30 8.80 1655 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 1660 ---- ---- 9.10A 9.10A 9.10 -.30 9.40 1665 ---- ---- 9.40A 9.40A 9.40 -.40 9.80 1670 ---- ---- 9.70A 9.70A 9.70 -.40 10.10 1675 ---- ---- 10.00A 10.00A 10.00 -.40 10.40 1680 ---- ---- 10.30A 10.30A 10.30 -.50 10.80 1685 ---- ---- 10.70A 10.70A 10.70 -.40 11.10 1690 ---- ---- 11.00A 11.00A 11.00 -.50 11.50 1695 ---- ---- 11.30A 11.30A 11.40 -.50 11.90 1700 ---- ---- 11.70A 11.70A 11.70 -.50 12.20 40 1705 ---- ---- 12.10A 12.10A 12.10 -.50 12.60 1710 ---- ---- 12.40A 12.40A 12.50 -.60 13.10 1715 ---- ---- 12.80A 12.80A 12.90 -.60 13.50 1720 ---- ---- 13.20A 13.20A 13.30 -.60 13.90 1725 ---- ---- 13.60A 13.60A 13.80 -.60 14.40 1730 ---- ---- 14.10A 14.10A 14.20 -.70 14.90 1735 ---- ---- 14.50A 14.50A 14.70 -.60 15.30 1740 ---- ---- 15.00A 15.00A 15.10 -.70 15.80 1745 ---- ---- 15.40A 15.40A 15.60 -.70 16.30 1750 ---- ---- 15.90A 15.90A 16.10 -.80 16.90 1755 ---- ---- 16.40A 16.40A 16.70 -.70 17.40 1760 ---- ---- 16.90A 16.90A 17.20 -.80 18.00 1765 ---- ---- 17.40A 17.40A 17.70 -.90 18.60 1770 ---- ---- 18.00A 18.00A 18.30 -.90 19.20 1775 ---- ---- 18.50A 18.50A 18.90 -.90 19.80 1780 ---- ---- 19.10A 19.10A 19.50 -.90 20.40 1785 ---- ---- 19.70A 19.70A 20.10 -1.00 21.10 1790 ---- ---- 20.30A 20.30A 20.70 -1.00 21.70 1795 ---- ---- 20.90A 20.90A 21.40 -1.00 22.40 1800 ---- ---- 21.60A 21.60A 22.10 -1.10 23.20 300 1805 ---- ---- 22.20A 22.20A 22.80 -1.10 23.90 1810 ---- ---- 22.90A 22.90A 23.50 -1.20 24.70 1815 ---- ---- 23.60A 23.60A 24.20 -1.20 25.40 1820 ---- ---- 24.40A 24.40A 25.00 -1.30 26.30 1825 ---- ---- 25.10A 25.10A 25.70 -1.40 27.10 1830 ---- ---- 25.90A 25.90A 26.50 -1.40 27.90 1835 ---- ---- 26.70A 26.70A 27.40 -1.40 28.80 1840 ---- ---- 27.50A 27.50A 28.20 -1.50 29.70 1845 ---- ---- 28.30A 28.30A 29.10 -1.60 30.70 1850 ---- ---- 29.20A 29.20A 30.00 -1.60 31.60 1855 ---- ---- 30.10A 30.10A 30.90 -1.70 32.60 1860 ---- ---- 31.00A 31.00A 31.80 -1.80 33.60 1865 ---- ---- 31.90A 31.90A 32.80 -1.80 34.60 1870 ---- ---- 32.90A 32.90A 33.80 -1.90 35.70 1875 ---- ---- 33.90A 33.90A 34.80 -2.00 36.80 1880 ---- ---- 34.90A 34.90A 35.90 -2.00 37.90 1885 ---- ---- 36.00A 36.00A 37.00 -2.10 39.10 1890 ---- ---- 37.00A 37.00A 38.10 -2.10 40.20 1895 ---- ---- 38.20A 38.20A 39.20 -2.20 41.40 1900 ---- ---- 39.30A 39.30A 40.40 -2.30 42.70 33 1905 ---- ---- 40.50A 40.50A 41.60 -2.40 44.00 1 1910 ---- ---- 41.60A 41.60A 42.90 -2.40 45.30 1 1915 ---- ---- 42.90A 42.90A 44.10 -2.50 46.60 1920 ---- ---- 44.10A 44.10A 45.40 -2.60 48.00 1925 ---- ---- 45.40A 45.40A 46.80 -2.60 49.40 1930 ---- ---- 46.70A 46.70A 48.10 -2.70 50.80 1935 ---- ---- 48.10A 48.10A 49.50 -2.80 52.30 1940 ---- ---- 49.50A 49.50A 51.00 -2.80 53.80 1945 ---- 55.40B 50.90A 50.90A 52.40 -2.90 55.30 1950 ---- 57.00B 52.30A 52.30A 53.90 -3.00 56.90 20 1955 ---- 58.70B 53.80A 53.80A 55.50 -3.00 58.50 1960 ---- 60.40B 55.30A 55.30A 57.00 -3.10 60.10 1965 ---- 62.10B 56.80A 56.80A 58.60 -3.20 61.80 1970 ---- 63.80B 58.40A 58.40A 60.30 -3.20 63.50 1975 ---- 65.60B 60.00A 60.00A 62.00 -3.30 65.30 1980 ---- 67.50B 61.70A 61.70A 63.70 -3.40 67.10 1985 ---- 69.40B 63.40A 63.40A 65.40 -3.50 68.90 1990 ---- 71.30B 65.10A 65.10A 67.20 -3.60 70.80 1995 ---- 73.20B 66.80A 66.80A 69.10 -3.60 72.70 2000 ---- 75.20B 68.60A 68.60A 70.90 -3.70 74.60 40 2005 ---- 77.20B 70.40A 70.40A 72.80 -3.80 76.60 2010 ---- 79.30B 72.30A 72.30A 74.80 -3.90 78.70 2015 ---- 81.40B 74.20A 74.20A 76.70 -4.00 80.70 2020 ---- 83.50B 76.10A 76.10A 78.80 -4.00 82.80 2025 ---- 85.70B 78.10A 78.10A 80.80 -4.20 85.00 2030 ---- 87.90B 80.10A 80.10A 82.90 -4.30 87.20 2035 ---- 90.20B 82.20A 82.20A 85.00 -4.40 89.40 2040 ---- 92.50B 84.30A 84.30A 87.20 -4.50 91.70 2045 ---- 94.80B 86.40A 86.40A 89.40 -4.60 94.00 2050 ---- 97.20B 88.50A 88.50A 91.60 -4.70 96.30 2055 ---- 99.60B 90.70A 90.70A 93.90 -4.80 98.70 2060 ---- 102.00B 93.00A 93.00A 96.20 -4.90 101.10 2065 ---- 104.50B 95.20A 95.20A 98.60 -5.00 103.60 2070 ---- 107.00B 97.50A 97.50A 101.00 -5.00 106.00 2075 ---- 109.60B 99.90A 99.90A 103.40 -5.20 108.60 2080 ---- 112.20B 102.20A 102.20A 105.90 -5.20 111.10 2085 ---- 114.80B 104.60A 104.60A 108.40 -5.30 113.70 2090 ---- 117.50B 107.10A 107.10A 110.90 -5.50 116.40 2095 ---- 120.20B 109.60A 109.60A 113.50 -5.50 119.00 2100 ---- 122.90B 112.10A 112.10A 116.10 -5.60 121.70 2105 ---- 125.70B 114.60A 114.60A 118.70 -5.80 124.50 2110 ---- 128.50B 117.20A 117.20A 121.40 -5.80 127.20 2115 ---- 131.30B 119.90A 119.90A 124.10 -5.90 130.00 2120 ---- 134.20B 122.50A 122.50A 126.80 -6.10 132.90 2125 ---- 137.10B 125.20A 125.20A 129.60 -6.10 135.70 169 2130 ---- 140.10B 127.90A 127.90A 132.40 -6.20 138.60 2135 ---- 143.10B 130.70A 130.70A 135.30 -6.30 141.60 2140 ---- 146.10B 133.50A 133.50A 138.20 -6.30 144.50 2145 ---- 149.10B 136.30A 136.30A 141.10 -6.40 147.50 2150 ---- 152.20B 139.20A 139.20A 144.00 -6.60 150.60 2155 ---- 155.30B 142.10A 142.10A 147.00 -6.60 153.60 2160 ---- 158.50B 145.00A 145.00A 150.00 -6.70 156.70 2165 ---- 161.60B 148.00A 148.00A 153.00 -6.80 159.80 2170 ---- 164.90B 151.00A 151.00A 156.10 -6.80 162.90 2175 ---- 168.10B 154.00A 154.00A 159.20 -6.90 166.10 2180 ---- 171.40B 157.00A 157.00A 162.40 -6.90 169.30 2185 ---- 174.70B 160.10A 160.10A 165.50 -7.10 172.60 2190 ---- 178.00B 163.20A 163.20A 168.70 -7.10 175.80 2195 ---- 181.30B 166.40A 166.40A 171.90 -7.20 179.10 2200 ---- 184.70B 169.60A 169.60A 175.20 -7.20 182.40 2205 ---- 188.10B 172.80A 172.80A 178.50 -7.30 185.80 2210 ---- 191.60B 176.00A 176.00A 181.80 -7.40 189.20 2215 ---- 195.00B 179.30A 179.30A 185.10 -7.50 192.60 2220 ---- 198.50B 182.60A 182.60A 188.50 -7.50 196.00 2225 ---- 202.00B 185.90A 185.90A 191.90 -7.60 199.50 2230 ---- 205.60B 189.20A 189.20A 195.30 -7.70 203.00 2235 ---- 209.10B 192.60A 192.60A 198.70 -7.80 206.50 2240 ---- 212.70B 196.00A 196.00A 202.20 -7.80 210.00 2245 ---- 216.30B 199.40A 199.40A 205.70 -7.90 213.60 2250 ---- 220.00B 202.90A 202.90A 209.20 -8.00 217.20 2255 ---- 223.60B 206.40A 206.40A 212.80 -8.00 220.80 2260 ---- 227.30B 209.90A 209.90A 216.30 -8.10 224.40 2265 ---- 231.00B 213.40A 213.40A 219.90 -8.20 228.10 2270 ---- 234.80B 216.90A 216.90A 223.50 -8.20 231.70 2275 ---- 238.50B 220.50A 220.50A 227.20 -8.20 235.40 2280 ---- 242.30B 224.10A 224.10A 230.80 -8.40 239.20 2285 ---- 246.10B 227.70A 227.70A 234.50 -8.40 242.90 2290 ---- 249.90B 231.40A 231.40A 238.20 -8.50 246.70 2295 ---- 253.70B 235.00A 235.00A 241.90 -8.60 250.50 2300 ---- 257.60B 238.70A 238.70A 245.70 -8.60 254.30 2305 ---- 261.40B 242.40A 242.40A 249.40 -8.70 258.10 2310 ---- 265.30B 246.20A 246.20A 253.20 -8.70 261.90 2315 ---- 269.20B 249.90A 249.90A 257.00 -8.80 265.80 2320 ---- 273.20B 253.70A 253.70A 260.90 -8.80 269.70 2325 ---- 277.10B 257.50A 257.50A 264.70 -8.90 273.60 2330 ---- 281.10B 261.30A 261.30A 268.60 -8.90 277.50 2335 ---- 285.00B 265.10A 265.10A 272.40 -9.00 281.40 2340 ---- 289.00B 269.00A 269.00A 276.30 -9.10 285.40 2345 ---- 293.10B 272.80A 272.80A 280.30 -9.10 289.40 2350 ---- 297.10B 276.70A 276.70A 284.20 -9.10 293.30 2360 ---- 305.20B 284.50A 284.50A 292.10 -9.30 301.40 2370 ---- 313.40B 292.40A 292.40A 300.10 -9.40 309.50 2375 ---- 317.50B 296.40A 296.40A 304.10 -9.40 313.50 2380 ---- 321.60B 300.40A 300.40A 308.10 -9.50 317.60 2390 ---- 329.90B 308.40A 308.40A 316.20 -9.60 325.80 2400 ---- 338.20B 316.50A 316.50A 324.40 -9.70 334.10 2410 ---- 346.60B 324.60A 324.60A 332.60 -9.80 342.40 2420 ---- 355.00B 332.80A 332.80A 340.90 -9.80 350.70 2425 ---- 359.30B 337.00A 337.00A 345.10 -9.80 354.90 2430 ---- 363.50B 341.10A 341.10A 349.20 -10.00 359.20 2440 ---- 372.10B 349.40A 349.40A 357.60 -10.00 367.60 2450 ---- 380.60B 357.80A 357.80A 366.00 -10.10 376.10 2475 ---- 402.30B 378.90A 378.90A 387.30 -10.30 397.60 2500 ---- 424.20B 400.30A 400.30A 408.90 -10.50 419.40 2525 ---- 446.40B 422.00A 422.00A 430.70 -10.70 441.40 2550 ---- 468.80B 443.90A 443.90A 452.70 -10.90 463.60 2575 ---- 491.40B 466.10A 466.10A 475.00 -11.00 486.00 2600 ---- 514.10B 488.40A 488.40A 497.50 -11.20 508.70 2625 ---- 537.10B 511.00A 511.00A 520.10 -11.40 531.50 2975 ---- 870.80B 841.20A 841.20A 851.40 -13.10 864.50 3000 ---- 895.30B 865.40A 865.40A 875.80 -13.20 889.00 3500 ---- ---- ---- ---- 1372.90 -14.10 1387.00 4000 ---- ---- ---- ---- 1872.90 -14.10 1887.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 1 1275 ---- ---- ---- ---- 1.10 +.10 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 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1440 ---- ---- ---- ---- 2.70 -.10 2.80 1450 ---- ---- ---- ---- 2.80 -.20 3.00 1460 ---- ---- ---- ---- 3.00 -.10 3.10 1470 ---- ---- ---- ---- 3.20 -.10 3.30 2 1475 ---- ---- ---- ---- 3.30 -.10 3.40 1480 ---- ---- ---- ---- 3.40 -.20 3.60 1490 ---- ---- ---- ---- 3.70 -.10 3.80 1500 ---- ---- ---- ---- 3.90 -.10 4.00 45 1510 ---- ---- ---- ---- 4.20 -.10 4.30 1520 ---- ---- ---- ---- 4.40 -.20 4.60 1525 ---- ---- ---- ---- 4.60 -.10 4.70 1530 ---- ---- ---- ---- 4.70 -.10 4.80 1540 ---- ---- ---- ---- 5.10 -.10 5.20 1545 ---- ---- ---- ---- 5.20 -.10 5.30 1550 ---- ---- ---- ---- 5.40 -.10 5.50 1555 ---- ---- ---- ---- 5.60 -.10 5.70 1560 ---- ---- ---- ---- 5.80 -.10 5.90 1565 ---- ---- ---- ---- 6.00 UNCH 6.00 1570 ---- ---- ---- ---- 6.20 UNCH 6.20 1575 ---- ---- ---- ---- 6.40 UNCH 6.40 1580 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1585 ---- ---- 6.80A 6.80A 6.80 -.10 6.90 1590 ---- ---- 7.00A 7.00A 7.00 -.10 7.10 1595 ---- ---- ---- ---- 7.20 -.10 7.30 1 1600 ---- ---- 7.50A 7.50A 7.40 -.20 7.60 200 1605 ---- ---- 7.70A 7.70A 7.60 -.20 7.80 1610 ---- ---- 8.00A 8.00A 7.90 -.20 8.10 1615 ---- ---- 8.20A 8.20A 8.10 -.20 8.30 1620 ---- ---- 8.40A 8.40A 8.40 -.20 8.60 1625 ---- ---- 8.70A 8.70A 8.60 -.30 8.90 1630 ---- ---- 9.10A 9.10A 8.90 -.30 9.20 1635 ---- ---- 9.40A 9.40A 9.20 -.30 9.50 1640 ---- ---- 9.60A 9.60A 9.50 -.30 9.80 1645 ---- ---- 9.90A 9.90A 9.70 -.40 10.10 1650 ---- ---- 10.20A 10.20A 10.00 -.40 10.40 1655 ---- ---- 10.50A 10.50A 10.40 -.30 10.70 1660 ---- ---- 10.80A 10.80A 10.70 -.40 11.10 1665 ---- ---- 11.20A 11.20A 11.00 -.40 11.40 1670 ---- ---- 11.50A 11.50A 11.40 -.40 11.80 1675 ---- ---- 11.80A 11.80A 11.70 -.50 12.20 1680 ---- ---- 12.20A 12.20A 12.10 -.50 12.60 1685 ---- ---- 12.60A 12.60A 12.50 -.50 13.00 1690 ---- ---- 12.90A 12.90A 12.90 -.50 13.40 1695 ---- ---- 13.30A 13.30A 13.30 -.50 13.80 1700 ---- ---- 13.70A 13.70A 13.70 -.50 14.20 1705 ---- ---- 14.10A 14.10A 14.10 -.60 14.70 1710 ---- ---- 14.50A 14.50A 14.60 -.60 15.20 1715 ---- ---- 15.00A 15.00A 15.00 -.60 15.60 1720 ---- ---- 15.40A 15.40A 15.50 -.60 16.10 1725 ---- ---- 15.90A 15.90A 16.00 -.60 16.60 1730 ---- ---- 16.40A 16.40A 16.50 -.60 17.10 1735 ---- ---- 16.80A 16.80A 17.00 -.70 17.70 1740 ---- ---- 17.40A 17.40A 17.50 -.70 18.20 1745 ---- ---- 17.90A 17.90A 18.00 -.80 18.80 1750 ---- ---- 18.40A 18.40A 18.60 -.80 19.40 1755 ---- ---- 18.90A 18.90A 19.10 -.90 20.00 1760 ---- ---- 19.50A 19.50A 19.70 -.90 20.60 1765 ---- ---- 20.10A 20.10A 20.30 -.90 21.20 1770 ---- ---- 20.70A 20.70A 20.90 -1.00 21.90 1775 ---- ---- 21.30A 21.30A 21.60 -1.00 22.60 1780 ---- ---- 21.90A 21.90A 22.20 -1.10 23.30 1785 ---- ---- 22.60A 22.60A 22.90 -1.10 24.00 1790 ---- ---- 23.30A 23.30A 23.60 -1.10 24.70 1795 ---- ---- 24.00A 24.00A 24.30 -1.20 25.50 10 1800 ---- ---- 24.70A 24.70A 25.00 -1.30 26.30 1805 ---- ---- 25.40A 25.40A 25.80 -1.30 27.10 1810 ---- ---- 26.10A 26.10A 26.50 -1.40 27.90 1815 ---- ---- 26.90A 26.90A 27.30 -1.40 28.70 1820 ---- ---- 27.70A 27.70A 28.20 -1.40 29.60 1825 ---- ---- 28.50A 28.50A 29.00 -1.50 30.50 1830 ---- ---- 29.40A 29.40A 29.90 -1.50 31.40 1835 ---- ---- 30.20A 30.20A 30.80 -1.60 32.40 1840 ---- ---- 31.10A 31.10A 31.70 -1.70 33.40 1845 ---- ---- 32.00A 32.00A 32.70 -1.70 34.40 1850 34.50 34.50 33.00A 33.00A 33.60 -1.80 10 35.40 8 1855 ---- ---- 33.90A 33.90A 34.60 -1.80 36.40 1860 ---- ---- 34.90A 34.90A 35.60 -1.90 37.50 1865 ---- ---- 35.90A 35.90A 36.70 -1.90 38.60 1870 ---- ---- 37.00A 37.00A 37.80 -2.00 39.80 1875 ---- ---- 38.10A 38.10A 38.90 -2.00 40.90 1880 ---- ---- 39.20A 39.20A 40.00 -2.10 42.10 1885 ---- ---- 40.30A 40.30A 41.10 -2.30 43.40 1890 ---- ---- 41.40A 41.40A 42.30 -2.30 44.60 1895 ---- ---- 42.60A 42.60A 43.50 -2.40 45.90 1900 ---- ---- 43.80A 43.80A 44.80 -2.40 47.20 151 1905 ---- ---- 45.10A 45.10A 46.10 -2.50 48.60 1910 ---- ---- 46.30A 46.30A 47.40 -2.50 49.90 1915 ---- ---- 47.60A 47.60A 48.70 -2.70 51.40 1920 ---- ---- 49.00A 49.00A 50.10 -2.70 100 52.80 1925 ---- ---- 50.30A 50.30A 51.50 -2.80 54.30 1930 ---- ---- 51.70A 51.70A 52.90 -2.90 55.80 1935 ---- ---- 53.10A 53.10A 54.40 -2.90 57.30 1940 ---- ---- 54.60A 54.60A 55.90 -3.00 58.90 1945 ---- ---- 56.10A 56.10A 57.50 -3.00 60.50 1950 ---- ---- 57.60A 57.60A 59.10 -3.00 62.10 20 1955 ---- ---- 59.10A 59.10A 60.70 -3.10 63.80 1960 ---- ---- 60.70A 60.70A 62.30 -3.20 65.50 1965 ---- ---- 62.30A 62.30A 64.00 -3.30 67.30 1970 ---- 69.10B 64.00A 64.00A 65.70 -3.30 69.00 1975 67.60 70.90B 65.70A 65.70A 67.50 -3.30 7 70.80 1980 ---- 72.80B 67.40A 67.40A 69.30 -3.40 72.70 1985 ---- 74.70B 69.10A 69.10A 71.10 -3.50 74.60 1990 ---- 76.70B 70.90A 70.90A 72.90 -3.60 76.50 1995 ---- 78.70B 72.70A 72.70A 74.80 -3.60 78.40 2000 77.70 80.70B 74.50A 74.50A 76.70 -3.70 25 80.40 17 2005 ---- 82.80B 76.40A 76.40A 78.70 -3.80 82.50 2010 ---- 84.90B 78.30A 78.30A 80.70 -3.80 84.50 2015 ---- 87.00B 80.30A 80.30A 82.70 -3.90 86.60 2020 ---- 89.20B 82.30A 82.30A 84.80 -4.00 88.80 2025 ---- 91.40B 84.30A 84.30A 86.90 -4.10 91.00 2030 ---- 93.60B 86.30A 86.30A 89.00 -4.20 93.20 2035 ---- 95.90B 88.40A 88.40A 91.10 -4.30 95.40 2040 ---- 98.20B 90.50A 90.50A 93.30 -4.40 97.70 2045 ---- 100.60B 92.70A 92.70A 95.60 -4.40 100.00 2050 ---- 103.00B 94.90A 94.90A 97.80 -4.60 102.40 2055 ---- 105.40B 97.10A 97.10A 100.10 -4.70 104.80 2060 ---- 107.90B 99.40A 99.40A 102.50 -4.70 107.20 2065 ---- 110.40B 101.70A 101.70A 104.80 -4.90 109.70 2070 ---- 112.90B 104.00A 104.00A 107.30 -4.90 112.20 2075 ---- 115.50B 106.40A 106.40A 109.70 -5.00 114.70 2080 ---- 118.10B 108.80A 108.80A 112.20 -5.10 117.30 15 2085 ---- 120.70B 111.20A 111.20A 114.70 -5.20 119.90 2090 ---- 123.40B 113.70A 113.70A 117.20 -5.40 122.60 2095 ---- 126.10B 116.20A 116.20A 119.80 -5.40 125.20 2100 ---- 128.80B 118.70A 118.70A 122.40 -5.50 127.90 2105 ---- 131.60B 121.30A 121.30A 125.00 -5.70 130.70 2110 ---- 134.40B 123.90A 123.90A 127.70 -5.70 133.40 2115 ---- 137.30B 126.50A 126.50A 130.40 -5.80 136.20 2120 ---- 140.20B 129.20A 129.20A 133.20 -5.90 139.10 2125 ---- 143.10B 131.90A 131.90A 135.90 -6.00 141.90 2130 ---- 146.00B 134.60A 134.60A 138.70 -6.10 144.80 2135 ---- 149.00B 137.40A 137.40A 141.60 -6.20 147.80 2140 ---- 152.00B 140.20A 140.20A 144.50 -6.20 150.70 2145 ---- 155.00B 143.00A 143.00A 147.40 -6.30 153.70 2150 ---- 158.10B 145.90A 145.90A 150.30 -6.40 156.70 2155 ---- 161.20B 148.80A 148.80A 153.30 -6.50 159.80 2160 ---- 164.30B 151.70A 151.70A 156.30 -6.60 162.90 2165 ---- 167.50B 154.60A 154.60A 159.30 -6.70 166.00 2170 ---- 170.70B 157.60A 157.60A 162.40 -6.70 169.10 2175 ---- 173.90B 160.60A 160.60A 165.40 -6.90 172.30 2180 ---- 177.20B 163.70A 163.70A 168.60 -6.90 175.50 2185 ---- 180.50B 166.80A 166.80A 171.70 -7.00 178.70 2190 ---- 183.80B 169.90A 169.90A 174.90 -7.00 181.90 2195 ---- 187.10B 173.00A 173.00A 178.10 -7.10 185.20 2200 ---- 190.50B 176.20A 176.20A 181.30 -7.20 188.50 2205 ---- 193.90B 179.40A 179.40A 184.60 -7.30 191.90 2210 ---- 197.30B 182.60A 182.60A 187.90 -7.30 195.20 2215 ---- 200.70B 185.90A 185.90A 191.20 -7.40 198.60 2220 ---- 204.20B 189.10A 189.10A 194.50 -7.50 202.00 2225 ---- 207.70B 192.40A 192.40A 197.90 -7.60 205.50 2230 ---- 211.20B 195.80A 195.80A 201.30 -7.60 208.90 2235 ---- 214.70B 199.10A 199.10A 204.70 -7.70 212.40 2240 ---- 218.30B 202.50A 202.50A 208.20 -7.80 216.00 2245 ---- 221.90B 205.90A 205.90A 211.60 -7.90 219.50 2250 ---- 225.50B 209.40A 209.40A 215.10 -8.00 223.10 2255 ---- 229.10B 212.80A 212.80A 218.60 -8.10 226.70 2260 ---- 232.80B 216.30A 216.30A 222.20 -8.10 230.30 2265 ---- 236.50B 219.80A 219.80A 225.70 -8.20 233.90 2270 ---- 240.20B 223.30A 223.30A 229.30 -8.20 237.50 2275 ---- 243.90B 226.90A 226.90A 232.90 -8.30 241.20 2280 ---- 247.60B 230.50A 230.50A 236.60 -8.30 244.90 2285 ---- 251.40B 234.10A 234.10A 240.20 -8.40 248.60 2290 ---- 255.20B 237.70A 237.70A 243.90 -8.50 252.40 2295 ---- 259.00B 241.30A 241.30A 247.60 -8.50 256.10 2300 ---- 262.80B 245.00A 245.00A 251.30 -8.60 259.90 2305 ---- 266.60B 248.70A 248.70A 255.10 -8.60 263.70 2310 ---- 270.50B 252.40A 252.40A 258.80 -8.70 267.50 2315 ---- 274.40B 256.10A 256.10A 262.60 -8.70 271.30 2320 ---- 278.30B 259.80A 259.80A 266.40 -8.80 275.20 2325 ---- 282.20B 263.60A 263.60A 270.20 -8.80 279.00 2330 ---- 286.10B 267.40A 267.40A 274.00 -8.90 282.90 2335 ---- 290.10B 271.20A 271.20A 277.90 -8.90 286.80 2340 ---- 294.00B 275.00A 275.00A 281.80 -8.90 290.70 2345 ---- 298.00B 278.80A 278.80A 285.60 -9.00 294.60 2350 ---- 302.00B 282.70A 282.70A 289.60 -9.00 298.60 2360 ---- 310.00B 290.40A 290.40A 297.40 -9.10 306.50 2370 ---- 318.10B 298.30A 298.30A 305.30 -9.20 314.50 2375 ---- 322.20B 302.20A 302.20A 309.30 -9.30 318.60 2380 ---- 326.30B 306.10A 306.10A 313.30 -9.30 322.60 2390 ---- 334.50B 314.10A 314.10A 321.40 -9.30 330.70 2400 ---- 342.70B 322.10A 322.10A 329.50 -9.40 338.90 2410 ---- 351.00B 330.20A 330.20A 337.60 -9.50 347.10 2420 ---- 359.40B 338.30A 338.30A 345.90 -9.50 355.40 2425 ---- 363.60B 342.40A 342.40A 350.00 -9.50 359.50 2430 ---- 367.80B 346.50A 346.50A 354.10 -9.60 363.70 2440 ---- 376.30B 354.70A 354.70A 362.40 -9.70 372.10 2450 ---- 384.80B 363.00A 363.00A 370.80 -9.70 380.50 2475 ---- 406.20B 383.90A 383.90A 391.90 -9.90 401.80 2500 ---- 427.90B 405.10A 405.10A 413.30 -10.10 423.40 2525 ---- 449.90B 426.60A 426.60A 434.90 -10.20 445.10 2550 ---- 472.10B 448.30A 448.30A 456.80 -10.40 467.20 2575 ---- 494.50B 470.20A 470.20A 478.80 -10.60 489.40 2600 ---- 517.00B 492.40A 492.40A 501.10 -10.80 511.90 2625 ---- 539.80B 514.70A 514.70A 523.60 -10.90 534.50 3000 ---- 895.90B 866.90A 866.90A 876.80 -13.00 889.80 3400 ---- ---- 1261.50A 1261.50A 1272.90 -14.10 1287.00 4000 ---- ---- ---- ---- 1872.90 -14.10 1887.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.80 -.20 2.00 1375 ---- ---- ---- ---- 2.20 -.20 2.40 1400 ---- ---- ---- ---- 2.60 -.20 2.80 1425 ---- ---- ---- ---- 3.00 -.30 3.30 1450 ---- ---- ---- ---- 3.60 -.30 3.90 1460 ---- ---- ---- ---- 3.80 -.30 4.10 1470 ---- ---- ---- ---- 4.00 -.40 4.40 1475 ---- ---- ---- ---- 4.20 -.30 4.50 1480 ---- ---- ---- ---- 4.30 -.40 4.70 1490 ---- ---- ---- ---- 4.60 -.40 5.00 1500 ---- ---- ---- ---- 4.80 -.50 5.30 1510 ---- ---- ---- ---- 5.10 -.50 5.60 1520 ---- ---- ---- ---- 5.50 -.40 5.90 1525 ---- ---- ---- ---- 5.60 -.50 6.10 1530 ---- ---- ---- ---- 5.80 -.50 6.30 1540 ---- ---- ---- ---- 6.10 -.60 6.70 1545 ---- ---- ---- ---- 6.30 -.60 6.90 1550 ---- ---- ---- ---- 6.50 -.60 7.10 1555 ---- ---- ---- ---- 6.70 -.60 7.30 1560 ---- ---- ---- ---- 6.90 -.60 7.50 1565 ---- ---- ---- ---- 7.10 -.60 7.70 1570 ---- ---- ---- ---- 7.30 -.60 7.90 1575 ---- ---- ---- ---- 7.50 -.70 8.20 1580 ---- ---- ---- ---- 7.70 -.70 8.40 1585 ---- ---- ---- ---- 8.00 -.70 8.70 1590 ---- ---- ---- ---- 8.20 -.70 8.90 1595 ---- ---- ---- ---- 8.40 -.80 9.20 1600 ---- ---- ---- ---- 8.70 -.70 9.40 1605 ---- ---- ---- ---- 8.90 -.80 9.70 1610 ---- ---- ---- ---- 9.20 -.80 10.00 1615 ---- ---- ---- ---- 9.40 -.80 10.20 1620 ---- ---- ---- ---- 9.70 -.80 10.50 1625 ---- ---- ---- ---- 10.00 -.80 10.80 1630 ---- ---- ---- ---- 10.20 -.90 11.10 1635 ---- ---- ---- ---- 10.50 -.90 11.40 1640 ---- ---- ---- ---- 10.80 -.90 11.70 1645 ---- ---- ---- ---- 11.10 -1.00 12.10 1650 ---- ---- ---- ---- 11.40 -1.00 12.40 1655 ---- ---- ---- ---- 11.70 -1.00 12.70 1660 ---- ---- ---- ---- 12.10 -1.00 13.10 1665 ---- ---- ---- ---- 12.40 -1.00 13.40 1670 ---- ---- ---- ---- 12.70 -1.10 13.80 1675 ---- ---- ---- ---- 13.10 -1.10 14.20 1680 ---- ---- ---- ---- 13.40 -1.20 14.60 1685 ---- ---- ---- ---- 13.80 -1.10 14.90 1690 ---- ---- ---- ---- 14.20 -1.10 15.30 1695 ---- ---- ---- ---- 14.60 -1.20 15.80 1700 ---- ---- ---- ---- 15.00 -1.20 16.20 1705 ---- ---- ---- ---- 15.40 -1.20 16.60 1710 ---- ---- ---- ---- 15.80 -1.30 17.10 1715 ---- ---- ---- ---- 16.20 -1.30 17.50 1720 ---- ---- ---- ---- 16.60 -1.40 18.00 1725 ---- ---- ---- ---- 17.10 -1.40 18.50 1730 ---- ---- ---- ---- 17.60 -1.40 19.00 1735 ---- ---- ---- ---- 18.00 -1.50 19.50 1740 ---- ---- ---- ---- 18.50 -1.50 20.00 1745 ---- ---- ---- ---- 19.00 -1.60 20.60 1750 ---- ---- ---- ---- 19.60 -1.50 21.10 1755 ---- ---- ---- ---- 20.10 -1.60 21.70 1760 ---- ---- ---- ---- 20.60 -1.70 22.30 1765 ---- ---- ---- ---- 21.20 -1.70 22.90 1770 ---- ---- ---- ---- 21.80 -1.70 23.50 1775 ---- ---- ---- ---- 22.40 -1.70 24.10 1780 ---- ---- ---- ---- 23.00 -1.80 24.80 1785 ---- ---- ---- ---- 23.60 -1.80 25.40 1790 ---- ---- ---- ---- 24.30 -1.80 26.10 1795 ---- ---- ---- ---- 24.90 -1.90 26.80 1800 ---- ---- ---- ---- 25.60 -2.00 27.60 1805 ---- ---- ---- ---- 26.30 -2.00 28.30 1810 ---- ---- ---- ---- 27.00 -2.10 29.10 1815 ---- ---- ---- ---- 27.80 -2.10 29.90 1820 ---- ---- ---- ---- 28.60 -2.10 30.70 1825 ---- ---- ---- ---- 29.30 -2.20 31.50 1830 ---- ---- ---- ---- 30.20 -2.20 32.40 1835 ---- ---- ---- ---- 31.00 -2.30 33.30 1840 ---- ---- ---- ---- 31.80 -2.40 34.20 1845 ---- ---- ---- ---- 32.70 -2.40 35.10 1850 ---- ---- ---- ---- 33.60 -2.50 36.10 1855 ---- ---- ---- ---- 34.60 -2.50 37.10 1860 ---- ---- ---- ---- 35.50 -2.60 38.10 1865 ---- ---- ---- ---- 36.50 -2.60 39.10 1870 ---- ---- ---- ---- 37.50 -2.70 40.20 1875 ---- ---- ---- ---- 38.60 -2.70 41.30 1880 ---- ---- ---- ---- 39.60 -2.80 42.40 1885 ---- ---- ---- ---- 40.70 -2.90 43.60 1890 ---- ---- ---- ---- 41.90 -2.90 44.80 1895 ---- ---- ---- ---- 43.00 -3.00 46.00 1900 ---- ---- ---- ---- 44.20 -3.00 47.20 1905 ---- ---- ---- ---- 45.40 -3.10 48.50 1910 ---- ---- ---- ---- 46.70 -3.10 49.80 1915 ---- ---- ---- ---- 48.00 -3.20 51.20 1920 ---- ---- ---- ---- 49.30 -3.30 52.60 1925 ---- ---- ---- ---- 50.60 -3.40 54.00 1930 ---- ---- ---- ---- 52.00 -3.40 55.40 1935 ---- ---- ---- ---- 53.40 -3.50 56.90 1940 ---- ---- ---- ---- 54.80 -3.60 58.40 1945 ---- ---- ---- ---- 56.30 -3.60 59.90 1950 ---- ---- ---- ---- 57.80 -3.70 61.50 1955 ---- ---- ---- ---- 59.40 -3.70 63.10 1960 ---- ---- ---- ---- 60.90 -3.90 64.80 1965 ---- ---- ---- ---- 62.60 -3.90 66.50 1970 ---- ---- ---- ---- 64.20 -4.00 68.20 1975 ---- ---- ---- ---- 65.90 -4.10 70.00 1980 ---- ---- ---- ---- 67.60 -4.10 71.70 1985 ---- ---- ---- ---- 69.40 -4.20 73.60 1990 ---- ---- ---- ---- 71.20 -4.30 75.50 1995 ---- ---- ---- ---- 73.00 -4.40 77.40 2000 ---- ---- ---- ---- 74.90 -4.40 79.30 2005 ---- ---- ---- ---- 76.80 -4.50 81.30 2010 ---- ---- ---- ---- 78.80 -4.50 83.30 2015 ---- ---- ---- ---- 80.70 -4.70 85.40 2020 ---- ---- ---- ---- 82.80 -4.70 87.50 2025 ---- ---- ---- ---- 84.80 -4.80 89.60 2030 ---- ---- ---- ---- 86.90 -4.90 91.80 2035 ---- ---- ---- ---- 89.10 -4.90 94.00 2040 ---- ---- ---- ---- 91.20 -5.10 96.30 2045 ---- ---- ---- ---- 93.50 -5.10 98.60 2050 ---- ---- ---- ---- 95.70 -5.20 100.90 2055 ---- ---- ---- ---- 98.00 -5.30 103.30 2060 ---- ---- ---- ---- 100.30 -5.40 105.70 2065 ---- ---- ---- ---- 102.70 -5.40 108.10 2070 ---- ---- ---- ---- 105.10 -5.50 110.60 2075 ---- ---- ---- ---- 107.50 -5.60 113.10 2080 ---- ---- ---- ---- 110.00 -5.60 115.60 2085 ---- ---- ---- ---- 112.50 -5.70 118.20 2090 ---- ---- ---- ---- 115.10 -5.70 120.80 2095 ---- ---- ---- ---- 117.60 -5.90 123.50 2100 ---- ---- ---- ---- 120.30 -5.90 126.20 2105 ---- ---- ---- ---- 122.90 -6.00 128.90 2110 ---- ---- ---- ---- 125.60 -6.00 131.60 2115 ---- ---- ---- ---- 128.30 -6.10 134.40 2120 ---- ---- ---- ---- 131.00 -6.30 137.30 2125 ---- ---- ---- ---- 133.80 -6.30 140.10 2130 ---- ---- ---- ---- 136.60 -6.40 143.00 2135 ---- ---- ---- ---- 139.50 -6.40 145.90 2140 ---- ---- ---- ---- 142.40 -6.50 148.90 2145 ---- ---- ---- ---- 145.30 -6.50 151.80 2150 ---- ---- ---- ---- 148.20 -6.70 154.90 2155 ---- ---- ---- ---- 151.20 -6.70 157.90 2160 ---- ---- ---- ---- 154.20 -6.80 161.00 2165 ---- ---- ---- ---- 157.20 -6.90 164.10 2170 ---- ---- ---- ---- 160.30 -6.90 167.20 2175 ---- ---- ---- ---- 163.30 -7.00 170.30 2180 ---- ---- ---- ---- 166.50 -7.00 173.50 2185 ---- ---- ---- ---- 169.60 -7.10 176.70 2190 ---- ---- ---- ---- 172.80 -7.20 180.00 2195 ---- ---- ---- ---- 176.00 -7.20 183.20 2200 ---- ---- ---- ---- 179.20 -7.30 186.50 2205 ---- ---- ---- ---- 182.40 -7.40 189.80 2210 ---- ---- ---- ---- 185.70 -7.40 193.10 2215 ---- ---- ---- ---- 189.00 -7.50 196.50 2220 ---- ---- ---- ---- 192.30 -7.60 199.90 2225 ---- ---- ---- ---- 195.60 -7.70 203.30 2230 ---- ---- ---- ---- 199.00 -7.70 206.70 2235 ---- ---- ---- ---- 202.40 -7.70 210.10 2240 ---- ---- ---- ---- 205.80 -7.80 213.60 2245 ---- ---- ---- ---- 209.20 -7.90 217.10 2250 ---- ---- ---- ---- 212.70 -7.90 220.60 2255 ---- ---- ---- ---- 216.10 -8.00 224.10 2260 ---- ---- ---- ---- 219.60 -8.10 227.70 2265 ---- ---- ---- ---- 223.10 -8.20 231.30 2270 ---- ---- ---- ---- 226.70 -8.20 234.90 2275 ---- ---- ---- ---- 230.20 -8.30 238.50 2280 ---- ---- ---- ---- 233.80 -8.30 242.10 2285 ---- ---- ---- ---- 237.40 -8.30 245.70 2290 ---- ---- ---- ---- 241.00 -8.40 249.40 2295 ---- ---- ---- ---- 244.60 -8.50 253.10 2300 ---- ---- ---- ---- 248.30 -8.50 256.80 2305 ---- ---- ---- ---- 252.00 -8.50 260.50 2310 ---- ---- ---- ---- 255.60 -8.70 264.30 2315 ---- ---- ---- ---- 259.30 -8.70 268.00 2320 ---- ---- ---- ---- 263.10 -8.70 271.80 2325 ---- ---- ---- ---- 266.80 -8.80 275.60 2330 ---- ---- ---- ---- 270.60 -8.80 279.40 2335 ---- ---- ---- ---- 274.30 -8.90 283.20 2340 ---- ---- ---- ---- 278.10 -9.00 287.10 2345 ---- ---- ---- ---- 281.90 -9.00 290.90 2350 ---- ---- ---- ---- 285.80 -9.00 294.80 2355 ---- ---- ---- ---- 289.60 -9.10 298.70 2360 ---- ---- ---- ---- 293.50 -9.10 302.60 2370 ---- ---- ---- ---- 301.20 -9.20 310.40 2375 ---- ---- ---- ---- 305.10 -9.30 314.40 2380 ---- ---- ---- ---- 309.00 -9.40 318.40 2390 ---- ---- ---- ---- 316.90 -9.40 326.30 2400 ---- ---- ---- ---- 324.90 -9.50 334.40 2410 ---- ---- ---- ---- 332.90 -9.50 342.40 2420 ---- ---- ---- ---- 340.90 -9.70 350.60 2425 ---- ---- ---- ---- 345.00 -9.70 354.70 2430 ---- ---- ---- ---- 349.00 -9.80 358.80 2440 ---- ---- ---- ---- 357.20 -9.80 367.00 2450 ---- ---- ---- ---- 365.40 -9.90 375.30 2460 ---- ---- ---- ---- 373.60 -10.00 383.60 2475 ---- ---- ---- ---- 386.10 -10.10 396.20 2500 ---- ---- ---- ---- 407.10 -10.30 417.40 2525 ---- ---- ---- ---- 428.40 -10.50 438.90 2550 ---- ---- ---- ---- 450.00 -10.60 460.60 2575 ---- ---- ---- ---- 471.70 -10.80 482.50 2600 ---- ---- ---- ---- 493.70 -10.90 504.60 2625 ---- ---- ---- ---- 515.90 -11.10 527.00 2650 ---- ---- ---- ---- 538.30 -11.20 549.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .60 -.10 .70 1235 ---- ---- ---- ---- .70 UNCH .70 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 UNCH .80 1255 ---- ---- ---- ---- .80 -.10 .90 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .90 -.10 1.00 1270 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1280 ---- ---- ---- ---- 1.00 -.10 1.10 1285 ---- ---- ---- ---- 1.10 -.10 1.20 1290 ---- ---- ---- ---- 1.10 -.10 1.20 1295 ---- ---- ---- ---- 1.10 -.20 1.30 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1305 ---- ---- ---- ---- 1.20 -.20 1.40 1310 ---- ---- ---- ---- 1.30 -.10 1.40 1315 ---- ---- ---- ---- 1.40 -.10 1.50 1320 ---- ---- ---- ---- 1.40 -.20 1.60 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1330 ---- ---- ---- ---- 1.50 -.20 1.70 1335 ---- ---- ---- ---- 1.60 -.20 1.80 1340 ---- ---- ---- ---- 1.70 -.10 1.80 1345 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- ---- ---- 1.80 -.20 2.00 1355 ---- ---- ---- ---- 1.90 -.20 2.10 1360 ---- ---- ---- ---- 2.00 -.10 2.10 1365 ---- ---- ---- ---- 2.00 -.20 2.20 1370 ---- ---- ---- ---- 2.10 -.20 2.30 1375 ---- ---- ---- ---- 2.20 -.20 2.40 1380 ---- ---- ---- ---- 2.30 -.20 2.50 1385 ---- ---- ---- ---- 2.40 -.20 2.60 1390 ---- ---- ---- ---- 2.50 -.20 2.70 1395 ---- ---- ---- ---- 2.60 -.20 2.80 1400 ---- ---- ---- ---- 2.70 -.20 2.90 1405 ---- ---- ---- ---- 2.80 -.20 3.00 1410 ---- ---- ---- ---- 2.90 -.20 3.10 1415 ---- ---- ---- ---- 3.00 -.30 3.30 1420 ---- ---- ---- ---- 3.10 -.30 3.40 1425 ---- ---- ---- ---- 3.20 -.30 3.50 1430 ---- ---- ---- ---- 3.30 -.30 3.60 1435 ---- ---- ---- ---- 3.50 -.30 3.80 1440 ---- ---- ---- ---- 3.60 -.30 3.90 1445 ---- ---- ---- ---- 3.70 -.30 4.00 1450 ---- ---- ---- ---- 3.80 -.40 4.20 1455 ---- ---- ---- ---- 4.00 -.30 4.30 1460 ---- ---- ---- ---- 4.10 -.40 4.50 1465 ---- ---- ---- ---- 4.30 -.30 4.60 1470 ---- ---- ---- ---- 4.40 -.40 4.80 1475 ---- ---- ---- ---- 4.60 -.40 5.00 1480 ---- ---- ---- ---- 4.70 -.40 5.10 1485 ---- ---- ---- ---- 4.90 -.40 5.30 1490 ---- ---- ---- ---- 5.00 -.50 5.50 1495 ---- ---- ---- ---- 5.20 -.50 5.70 1500 ---- ---- ---- ---- 5.40 -.40 5.80 1505 ---- ---- ---- ---- 5.60 -.40 6.00 1510 ---- ---- ---- ---- 5.70 -.50 6.20 1515 ---- ---- ---- ---- 5.90 -.50 6.40 1520 ---- ---- ---- ---- 6.10 -.50 6.60 1525 ---- ---- ---- ---- 6.30 -.50 6.80 1530 ---- ---- ---- ---- 6.50 -.60 7.10 1535 ---- ---- ---- ---- 6.70 -.60 7.30 1540 ---- ---- ---- ---- 6.90 -.60 7.50 1545 ---- ---- ---- ---- 7.10 -.60 7.70 1550 ---- ---- ---- ---- 7.30 -.70 8.00 1555 ---- ---- ---- ---- 7.60 -.60 8.20 1560 ---- ---- ---- ---- 7.80 -.70 8.50 1565 ---- ---- ---- ---- 8.00 -.70 8.70 1570 ---- ---- ---- ---- 8.30 -.70 9.00 1575 ---- ---- ---- ---- 8.50 -.70 9.20 1580 ---- ---- ---- ---- 8.80 -.70 9.50 1585 ---- ---- ---- ---- 9.00 -.80 9.80 1590 ---- ---- ---- ---- 9.30 -.80 10.10 1595 ---- ---- ---- ---- 9.60 -.80 10.40 1600 ---- ---- ---- ---- 9.80 -.90 10.70 100 1605 ---- ---- ---- ---- 10.10 -.90 11.00 1610 ---- ---- ---- ---- 10.40 -.90 11.30 1615 ---- ---- ---- ---- 10.70 -.90 11.60 1620 ---- ---- ---- ---- 11.00 -.90 11.90 1625 ---- ---- ---- ---- 11.30 -.90 12.20 1630 ---- ---- ---- ---- 11.60 -1.00 12.60 1635 ---- ---- ---- ---- 12.00 -.90 12.90 1640 ---- ---- ---- ---- 12.30 -1.00 13.30 1645 ---- ---- ---- ---- 12.60 -1.00 13.60 1650 ---- ---- ---- ---- 13.00 -1.00 14.00 1655 ---- ---- ---- ---- 13.30 -1.10 14.40 1660 ---- ---- ---- ---- 13.70 -1.00 14.70 1665 ---- ---- ---- ---- 14.00 -1.10 15.10 1670 ---- ---- ---- ---- 14.40 -1.10 15.50 1675 ---- ---- ---- ---- 14.80 -1.10 15.90 100 1680 ---- ---- ---- ---- 15.20 -1.20 16.40 1685 ---- ---- ---- ---- 15.60 -1.20 16.80 1690 ---- ---- ---- ---- 16.00 -1.20 17.20 1695 ---- ---- ---- ---- 16.40 -1.30 17.70 1700 ---- ---- ---- ---- 16.80 -1.30 18.10 1705 ---- ---- ---- ---- 17.30 -1.30 18.60 1710 ---- ---- ---- ---- 17.70 -1.40 19.10 1715 ---- ---- ---- ---- 18.20 -1.40 19.60 1720 ---- ---- ---- ---- 18.60 -1.50 20.10 1725 ---- ---- ---- ---- 19.10 -1.50 20.60 1730 ---- ---- ---- ---- 19.60 -1.50 21.10 1735 ---- ---- ---- ---- 20.10 -1.50 21.60 1740 ---- ---- ---- ---- 20.60 -1.60 22.20 1745 ---- ---- ---- ---- 21.20 -1.60 22.80 1750 ---- ---- ---- ---- 21.70 -1.70 23.40 1755 ---- ---- ---- ---- 22.30 -1.70 24.00 1760 ---- ---- ---- ---- 22.90 -1.70 24.60 1765 ---- ---- ---- ---- 23.50 -1.70 25.20 1770 ---- ---- ---- ---- 24.10 -1.80 25.90 1775 ---- ---- ---- ---- 24.70 -1.90 26.60 1780 ---- ---- ---- ---- 25.40 -1.90 27.30 1785 ---- ---- ---- ---- 26.10 -1.90 28.00 1790 ---- ---- ---- ---- 26.80 -1.90 28.70 1795 ---- ---- ---- ---- 27.50 -2.00 29.50 1800 ---- ---- ---- ---- 28.20 -2.10 30.30 1805 ---- ---- ---- ---- 29.00 -2.10 31.10 1810 ---- ---- ---- ---- 29.80 -2.10 31.90 1815 ---- ---- ---- ---- 30.60 -2.10 32.70 1820 ---- ---- ---- ---- 31.40 -2.20 33.60 1825 ---- ---- ---- ---- 32.30 -2.20 34.50 1830 ---- ---- ---- ---- 33.10 -2.40 35.50 1835 ---- ---- ---- ---- 34.10 -2.30 36.40 1840 ---- ---- ---- ---- 35.00 -2.40 37.40 1845 ---- ---- ---- ---- 36.00 -2.50 38.50 1850 ---- ---- ---- ---- 37.00 -2.50 39.50 1855 ---- ---- ---- ---- 38.00 -2.60 40.60 1860 ---- ---- ---- ---- 39.00 -2.70 41.70 1865 ---- ---- ---- ---- 40.10 -2.70 42.80 1870 ---- ---- ---- ---- 41.20 -2.80 44.00 1875 ---- ---- ---- ---- 42.40 -2.80 45.20 1880 ---- ---- ---- ---- 43.60 -2.80 46.40 75 1885 ---- ---- ---- ---- 44.80 -2.90 47.70 1890 ---- ---- ---- ---- 46.00 -3.00 49.00 1895 ---- ---- ---- ---- 47.30 -3.00 50.30 1900 ---- ---- ---- ---- 48.60 -3.10 51.70 1905 ---- ---- ---- ---- 49.90 -3.20 53.10 1910 ---- ---- ---- ---- 51.30 -3.20 54.50 1915 ---- ---- ---- ---- 52.70 -3.30 56.00 1920 ---- ---- ---- ---- 54.10 -3.40 57.50 1925 ---- ---- ---- ---- 55.50 -3.50 59.00 1930 ---- ---- ---- ---- 57.00 -3.50 60.50 1935 ---- ---- ---- ---- 58.60 -3.50 62.10 1940 ---- ---- ---- ---- 60.10 -3.70 63.80 1945 ---- ---- ---- ---- 61.70 -3.70 65.40 1950 ---- ---- ---- ---- 63.30 -3.80 67.10 1955 ---- ---- ---- ---- 65.00 -3.80 68.80 1960 ---- ---- ---- ---- 66.70 -3.90 70.60 1965 ---- ---- ---- ---- 68.40 -3.90 72.30 1970 ---- ---- ---- ---- 70.10 -4.10 74.20 100 1975 ---- ---- ---- ---- 71.90 -4.10 76.00 1980 ---- ---- ---- ---- 73.70 -4.20 77.90 1985 ---- ---- ---- ---- 75.50 -4.30 79.80 1990 ---- ---- ---- ---- 77.40 -4.30 81.70 1995 ---- ---- ---- ---- 79.30 -4.40 83.70 2000 ---- ---- ---- ---- 81.30 -4.40 85.70 130 2005 ---- ---- ---- ---- 83.20 -4.60 87.80 2010 ---- ---- ---- ---- 85.20 -4.60 89.80 220 2015 ---- ---- ---- ---- 87.20 -4.70 91.90 2020 ---- ---- ---- ---- 89.30 -4.70 94.00 2025 ---- ---- ---- ---- 91.40 -4.80 96.20 2030 ---- ---- ---- ---- 93.50 -4.90 98.40 2035 ---- ---- ---- ---- 95.60 -5.00 100.60 2040 ---- ---- ---- ---- 97.80 -5.00 102.80 50 2045 ---- ---- ---- ---- 100.00 -5.10 105.10 2050 ---- ---- ---- ---- 102.20 -5.20 107.40 2055 ---- ---- ---- ---- 104.50 -5.20 109.70 2060 ---- ---- ---- ---- 106.80 -5.30 112.10 2065 ---- ---- ---- ---- 109.10 -5.40 114.50 2070 ---- ---- ---- ---- 111.40 -5.50 116.90 2075 ---- ---- ---- ---- 113.80 -5.50 119.30 2080 ---- ---- ---- ---- 116.20 -5.60 121.80 2085 ---- ---- ---- ---- 118.60 -5.70 124.30 2090 ---- ---- ---- ---- 121.10 -5.70 126.80 2095 ---- ---- ---- ---- 123.60 -5.80 129.40 2100 ---- ---- ---- ---- 126.10 -5.90 132.00 2 2105 ---- ---- ---- ---- 128.60 -6.00 134.60 2110 ---- ---- ---- ---- 131.20 -6.00 137.20 2115 ---- ---- ---- ---- 133.80 -6.10 139.90 2120 ---- ---- ---- ---- 136.50 -6.10 142.60 2125 ---- ---- ---- ---- 139.10 -6.30 145.40 2130 ---- ---- ---- ---- 141.80 -6.30 148.10 2135 ---- ---- ---- ---- 144.60 -6.30 150.90 2140 ---- ---- ---- ---- 147.30 -6.50 153.80 2145 ---- ---- ---- ---- 150.10 -6.60 156.70 2150 ---- ---- ---- ---- 153.00 -6.50 159.50 2155 ---- ---- ---- ---- 155.80 -6.70 162.50 2160 ---- ---- ---- ---- 158.70 -6.70 165.40 2165 ---- ---- ---- ---- 161.60 -6.80 168.40 2170 ---- ---- ---- ---- 164.60 -6.80 171.40 2175 ---- ---- ---- ---- 167.50 -7.00 174.50 2180 ---- ---- ---- ---- 170.50 -7.00 177.50 2185 ---- ---- ---- ---- 173.60 -7.00 180.60 2190 ---- ---- ---- ---- 176.60 -7.10 183.70 2195 ---- ---- ---- ---- 179.70 -7.20 186.90 2200 ---- ---- ---- ---- 182.80 -7.30 190.10 2205 ---- ---- ---- ---- 186.00 -7.30 193.30 2210 ---- ---- ---- ---- 189.10 -7.40 196.50 2215 ---- ---- ---- ---- 192.30 -7.50 199.80 2220 ---- ---- ---- ---- 195.50 -7.50 203.00 2225 ---- ---- ---- ---- 198.80 -7.50 206.30 2230 ---- ---- ---- ---- 202.00 -7.70 209.70 2235 ---- ---- ---- ---- 205.30 -7.70 213.00 2240 ---- ---- ---- ---- 208.70 -7.70 216.40 2245 ---- ---- ---- ---- 212.00 -7.80 219.80 2250 ---- ---- ---- ---- 215.40 -7.80 223.20 2255 ---- ---- ---- ---- 218.80 -7.90 226.70 2260 ---- ---- ---- ---- 222.20 -8.00 230.20 2265 ---- ---- ---- ---- 225.60 -8.10 233.70 2270 ---- ---- ---- ---- 229.10 -8.10 237.20 2275 ---- ---- ---- ---- 232.60 -8.10 240.70 2280 ---- ---- ---- ---- 236.10 -8.20 244.30 2285 ---- ---- ---- ---- 239.60 -8.30 247.90 2290 ---- ---- ---- ---- 243.10 -8.40 251.50 2295 ---- ---- ---- ---- 246.70 -8.40 255.10 2300 ---- ---- ---- ---- 250.30 -8.50 258.80 2305 ---- ---- ---- ---- 253.90 -8.50 262.40 2310 ---- ---- ---- ---- 257.60 -8.50 266.10 2315 ---- ---- ---- ---- 261.20 -8.60 269.80 2320 ---- ---- ---- ---- 264.90 -8.70 273.60 2325 ---- ---- ---- ---- 268.60 -8.70 277.30 2330 ---- ---- ---- ---- 272.30 -8.80 281.10 2335 ---- ---- ---- ---- 276.00 -8.90 284.90 2340 ---- ---- ---- ---- 279.80 -8.90 288.70 2345 ---- ---- ---- ---- 283.50 -9.00 292.50 2350 ---- ---- ---- ---- 287.30 -9.00 296.30 2355 ---- ---- ---- ---- 291.10 -9.10 300.20 2360 ---- ---- ---- ---- 295.00 -9.00 304.00 2370 ---- ---- ---- ---- 302.70 -9.10 311.80 2375 ---- ---- ---- ---- 306.50 -9.20 315.70 2380 ---- ---- ---- ---- 310.40 -9.30 319.70 2390 ---- ---- ---- ---- 318.20 -9.40 327.60 2400 ---- ---- ---- ---- 326.10 -9.50 335.60 2410 ---- ---- ---- ---- 334.10 -9.50 343.60 2420 ---- ---- ---- ---- 342.10 -9.60 351.70 2425 ---- ---- ---- ---- 346.10 -9.70 355.80 2430 ---- ---- ---- ---- 350.10 -9.70 359.80 2440 ---- ---- ---- ---- 358.30 -9.70 368.00 2450 ---- ---- ---- ---- 366.40 -9.90 376.30 2460 ---- ---- ---- ---- 374.60 -10.00 384.60 2475 ---- ---- ---- ---- 387.10 -10.00 397.10 2500 ---- ---- ---- ---- 408.00 -10.20 418.20 2525 ---- ---- ---- ---- 429.10 -10.40 439.50 2550 ---- ---- ---- ---- 450.60 -10.50 461.10 2575 ---- ---- ---- ---- 472.20 -10.70 482.90 2600 ---- ---- ---- ---- 494.10 -10.80 504.90 2625 ---- ---- ---- ---- 516.10 -11.00 527.10 2650 ---- ---- ---- ---- 538.40 -11.00 549.40 2800 ---- ---- ---- ---- 675.40 -11.60 687.00 2950 ---- ---- ---- ---- 817.00 -12.30 829.30 3000 ---- ---- ---- ---- 865.00 -12.40 877.40 3500 ---- ---- ---- ---- 1357.80 -14.10 1371.90 4000 ---- ---- ---- ---- 1857.80 -14.10 1871.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.20 2.20 1350 ---- ---- ---- ---- 2.40 -.20 2.60 1375 ---- ---- ---- ---- 2.90 -.20 3.10 1400 ---- ---- ---- ---- 3.40 -.30 3.70 1425 ---- ---- ---- ---- 4.00 -.30 4.30 1450 ---- ---- ---- ---- 4.70 -.40 5.10 1470 ---- ---- ---- ---- 5.40 -.40 5.80 1475 ---- ---- ---- ---- 5.50 -.50 6.00 1480 ---- ---- ---- ---- 5.70 -.50 6.20 1490 ---- ---- ---- ---- 6.10 -.50 6.60 1500 ---- ---- ---- ---- 6.50 -.50 7.00 1510 ---- ---- ---- ---- 6.90 -.50 7.40 1520 ---- ---- ---- ---- 7.30 -.60 7.90 1525 ---- ---- ---- ---- 7.50 -.60 8.10 1530 ---- ---- ---- ---- 7.80 -.60 8.40 1540 ---- ---- ---- ---- 8.20 -.70 8.90 1550 ---- ---- ---- ---- 8.70 -.70 9.40 1560 ---- ---- ---- ---- 9.20 -.70 9.90 1565 ---- ---- ---- ---- 9.50 -.70 10.20 1570 ---- ---- ---- ---- 9.70 -.80 10.50 1575 ---- ---- ---- ---- 10.00 -.80 10.80 1580 ---- ---- ---- ---- 10.30 -.80 11.10 1585 ---- ---- ---- ---- 10.60 -.80 11.40 1590 ---- ---- ---- ---- 10.90 -.80 11.70 1595 ---- ---- ---- ---- 11.20 -.80 12.00 1600 ---- ---- ---- ---- 11.50 -.80 12.30 1605 ---- ---- ---- ---- 11.80 -.90 12.70 1610 ---- ---- ---- ---- 12.10 -.90 13.00 1615 ---- ---- ---- ---- 12.40 -1.00 13.40 1620 ---- ---- ---- ---- 12.80 -.90 13.70 1625 ---- ---- ---- ---- 13.10 -1.00 14.10 1630 ---- ---- ---- ---- 13.40 -1.00 14.40 1635 ---- ---- ---- ---- 13.80 -1.00 14.80 1640 ---- ---- ---- ---- 14.10 -1.10 15.20 1645 ---- ---- ---- ---- 14.50 -1.10 15.60 1650 ---- ---- ---- ---- 14.90 -1.00 15.90 1655 ---- ---- ---- ---- 15.20 -1.10 16.30 1660 ---- ---- ---- ---- 15.60 -1.10 16.70 1665 ---- ---- ---- ---- 16.00 -1.20 17.20 1670 ---- ---- ---- ---- 16.40 -1.20 17.60 1675 ---- ---- ---- ---- 16.80 -1.20 18.00 1680 ---- ---- ---- ---- 17.20 -1.20 18.40 1685 ---- ---- ---- ---- 17.60 -1.30 18.90 1690 ---- ---- ---- ---- 18.00 -1.30 19.30 1695 ---- ---- ---- ---- 18.50 -1.30 19.80 1700 ---- ---- ---- ---- 18.90 -1.40 20.30 1705 ---- ---- ---- ---- 19.40 -1.30 20.70 1710 ---- ---- ---- ---- 19.80 -1.40 21.20 1715 ---- ---- ---- ---- 20.30 -1.40 21.70 1720 ---- ---- ---- ---- 20.80 -1.50 22.30 1725 ---- ---- ---- ---- 21.30 -1.50 22.80 1730 ---- ---- ---- ---- 21.80 -1.50 23.30 1735 ---- ---- ---- ---- 22.30 -1.60 23.90 1740 ---- ---- ---- ---- 22.80 -1.60 24.40 1745 ---- ---- ---- ---- 23.40 -1.60 25.00 1750 ---- ---- ---- ---- 23.90 -1.70 25.60 1755 ---- ---- ---- ---- 24.50 -1.70 26.20 1760 ---- ---- ---- ---- 25.10 -1.70 26.80 1765 ---- ---- ---- ---- 25.60 -1.80 27.40 1770 ---- ---- ---- ---- 26.30 -1.80 28.10 1775 ---- ---- ---- ---- 26.90 -1.80 28.70 1780 ---- ---- ---- ---- 27.50 -1.90 29.40 1785 ---- ---- ---- ---- 28.20 -1.90 30.10 1790 ---- ---- ---- ---- 28.80 -2.00 30.80 1795 ---- ---- ---- ---- 29.50 -2.00 31.50 1800 ---- ---- ---- ---- 30.20 -2.10 32.30 1805 ---- ---- ---- ---- 30.90 -2.10 33.00 1810 ---- ---- ---- ---- 31.70 -2.10 33.80 1815 ---- ---- ---- ---- 32.40 -2.20 34.60 1820 ---- ---- ---- ---- 33.20 -2.20 35.40 1825 ---- ---- ---- ---- 34.00 -2.30 36.30 1830 ---- ---- ---- ---- 34.80 -2.30 37.10 1835 ---- ---- ---- ---- 35.70 -2.30 38.00 1840 ---- ---- ---- ---- 36.60 -2.30 38.90 1845 ---- ---- ---- ---- 37.40 -2.50 39.90 1850 ---- ---- ---- ---- 38.40 -2.40 40.80 1855 ---- ---- ---- ---- 39.30 -2.50 41.80 1860 ---- ---- ---- ---- 40.30 -2.50 42.80 1865 ---- ---- ---- ---- 41.20 -2.70 43.90 1870 ---- ---- ---- ---- 42.30 -2.60 44.90 1875 ---- ---- ---- ---- 43.30 -2.70 46.00 1880 ---- ---- ---- ---- 44.40 -2.80 47.20 1885 ---- ---- ---- ---- 45.50 -2.80 48.30 1890 ---- ---- ---- ---- 46.60 -2.90 49.50 1895 ---- ---- ---- ---- 47.80 -2.90 50.70 1900 ---- ---- ---- ---- 48.90 -3.00 51.90 1905 ---- ---- ---- ---- 50.10 -3.10 53.20 1910 ---- ---- ---- ---- 51.40 -3.10 54.50 1915 ---- ---- ---- ---- 52.70 -3.10 55.80 1920 ---- ---- ---- ---- 54.00 -3.20 57.20 1925 ---- ---- ---- ---- 55.30 -3.30 58.60 1930 ---- ---- ---- ---- 56.70 -3.30 60.00 1935 ---- ---- ---- ---- 58.10 -3.40 61.50 1940 ---- ---- ---- ---- 59.50 -3.50 63.00 1945 ---- ---- ---- ---- 61.00 -3.50 64.50 1950 ---- ---- ---- ---- 62.50 -3.60 66.10 1955 ---- ---- ---- ---- 64.00 -3.70 67.70 1960 ---- ---- ---- ---- 65.60 -3.70 69.30 1965 ---- ---- ---- ---- 67.20 -3.80 71.00 1970 ---- ---- ---- ---- 68.80 -3.90 72.70 1975 ---- ---- ---- ---- 70.50 -3.90 74.40 1980 ---- ---- ---- ---- 72.20 -4.00 76.20 1985 ---- ---- ---- ---- 74.00 -4.00 78.00 1990 ---- ---- ---- ---- 75.70 -4.20 79.90 1995 ---- ---- ---- ---- 77.60 -4.20 81.80 2000 ---- ---- ---- ---- 79.40 -4.30 83.70 2005 ---- ---- ---- ---- 81.30 -4.40 85.70 2010 ---- ---- ---- ---- 83.30 -4.40 87.70 2015 ---- ---- ---- ---- 85.30 -4.40 89.70 2020 ---- ---- ---- ---- 87.30 -4.50 91.80 2025 ---- ---- ---- ---- 89.30 -4.60 93.90 2030 ---- ---- ---- ---- 91.40 -4.70 96.10 2035 ---- ---- ---- ---- 93.60 -4.70 98.30 2040 ---- ---- ---- ---- 95.70 -4.80 100.50 2045 ---- ---- ---- ---- 97.90 -4.90 102.80 2050 ---- ---- ---- ---- 100.20 -4.90 105.10 2055 ---- ---- ---- ---- 102.50 -5.00 107.50 2060 ---- ---- ---- ---- 104.80 -5.10 109.90 2065 ---- ---- ---- ---- 107.20 -5.10 112.30 2070 ---- ---- ---- ---- 109.60 -5.20 114.80 2075 ---- ---- ---- ---- 112.00 -5.30 117.30 2080 ---- ---- ---- ---- 114.50 -5.30 119.80 2085 ---- ---- ---- ---- 117.00 -5.40 122.40 2090 ---- ---- ---- ---- 119.50 -5.50 125.00 2095 ---- ---- ---- ---- 122.10 -5.60 127.70 2100 ---- ---- ---- ---- 124.70 -5.60 130.30 2105 ---- ---- ---- ---- 127.40 -5.70 133.10 2110 ---- ---- ---- ---- 130.00 -5.80 135.80 2115 ---- ---- ---- ---- 132.80 -5.80 138.60 2120 ---- ---- ---- ---- 135.50 -5.90 141.40 2125 ---- ---- ---- ---- 138.30 -5.90 144.20 2130 ---- ---- ---- ---- 141.10 -6.00 147.10 2135 ---- ---- ---- ---- 143.90 -6.10 150.00 2140 ---- ---- ---- ---- 146.80 -6.20 153.00 2145 ---- ---- ---- ---- 149.70 -6.20 155.90 2150 ---- ---- ---- ---- 152.60 -6.30 158.90 2155 ---- ---- ---- ---- 155.60 -6.30 161.90 2160 ---- ---- ---- ---- 158.60 -6.40 165.00 2165 ---- ---- ---- ---- 161.60 -6.50 168.10 2170 ---- ---- ---- ---- 164.60 -6.60 171.20 2175 ---- ---- ---- ---- 167.70 -6.60 174.30 2180 ---- ---- ---- ---- 170.80 -6.60 177.40 2185 ---- ---- ---- ---- 173.90 -6.70 180.60 2190 ---- ---- ---- ---- 177.00 -6.80 183.80 2195 ---- ---- ---- ---- 180.20 -6.80 187.00 2200 ---- ---- ---- ---- 183.40 -6.90 190.30 2205 ---- ---- ---- ---- 186.60 -7.00 193.60 2210 ---- ---- ---- ---- 189.80 -7.10 196.90 2215 ---- ---- ---- ---- 193.10 -7.10 200.20 2220 ---- ---- ---- ---- 196.40 -7.10 203.50 2225 ---- ---- ---- ---- 199.70 -7.20 206.90 2230 ---- ---- ---- ---- 203.00 -7.20 210.20 2235 ---- ---- ---- ---- 206.30 -7.30 213.60 2240 ---- ---- ---- ---- 209.70 -7.30 217.00 2245 ---- ---- ---- ---- 213.00 -7.40 220.40 2250 ---- ---- ---- ---- 216.40 -7.50 223.90 2255 ---- ---- ---- ---- 219.80 -7.50 227.30 2260 ---- ---- ---- ---- 223.20 -7.60 230.80 2265 ---- ---- ---- ---- 226.70 -7.60 234.30 2270 ---- ---- ---- ---- 230.10 -7.70 237.80 2275 ---- ---- ---- ---- 233.60 -7.80 241.40 2280 ---- ---- ---- ---- 237.10 -7.80 244.90 2285 ---- ---- ---- ---- 240.60 -7.90 248.50 2290 ---- ---- ---- ---- 244.10 -7.90 252.00 2295 ---- ---- ---- ---- 247.70 -7.90 255.60 2300 ---- ---- ---- ---- 251.20 -8.00 259.20 2305 ---- ---- ---- ---- 254.80 -8.00 262.80 2310 ---- ---- ---- ---- 258.40 -8.10 266.50 2315 ---- ---- ---- ---- 262.00 -8.10 270.10 2320 ---- ---- ---- ---- 265.60 -8.20 273.80 2325 ---- ---- ---- ---- 269.20 -8.30 277.50 2330 ---- ---- ---- ---- 272.90 -8.30 281.20 2335 ---- ---- ---- ---- 276.60 -8.30 284.90 2340 ---- ---- ---- ---- 280.30 -8.30 288.60 2345 ---- ---- ---- ---- 283.90 -8.50 292.40 2350 ---- ---- ---- ---- 287.70 -8.40 296.10 2355 ---- ---- ---- ---- 291.40 -8.50 299.90 2360 ---- ---- ---- ---- 295.10 -8.60 303.70 2365 ---- ---- ---- ---- 298.90 -8.60 307.50 2370 ---- ---- ---- ---- 302.70 -8.60 311.30 2375 ---- ---- ---- ---- 306.50 -8.70 315.20 2380 ---- ---- ---- ---- 310.30 -8.70 319.00 2390 ---- ---- ---- ---- 317.90 -8.80 326.70 2400 ---- ---- ---- ---- 325.60 -8.90 334.50 2410 ---- ---- ---- ---- 333.40 -9.00 342.40 2420 ---- ---- ---- ---- 341.20 -9.10 350.30 2425 ---- ---- ---- ---- 345.10 -9.20 354.30 2430 ---- ---- ---- ---- 349.10 -9.10 358.20 2440 ---- ---- ---- ---- 357.00 -9.30 366.30 2450 ---- ---- ---- ---- 365.00 -9.30 374.30 2460 ---- ---- ---- ---- 373.00 -9.40 382.40 2470 ---- ---- ---- ---- 381.10 -9.50 390.60 2475 ---- ---- ---- ---- 385.10 -9.60 394.70 2500 ---- ---- ---- ---- 405.60 -9.70 415.30 2525 ---- ---- ---- ---- 426.30 -9.90 436.20 2550 ---- ---- ---- ---- 447.30 -10.10 457.40 2575 ---- ---- ---- ---- 468.60 -10.20 478.80 2600 ---- ---- ---- ---- 490.00 -10.40 500.40 2625 ---- ---- ---- ---- 511.70 -10.50 522.20 2650 ---- ---- ---- ---- 533.60 -10.60 544.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.30 -.30 4.60 1425 ---- ---- ---- ---- 5.00 -.40 5.40 1450 ---- ---- ---- ---- 5.80 -.50 6.30 1475 ---- ---- ---- ---- 6.70 -.50 7.20 1500 ---- ---- ---- ---- 7.80 -.60 8.40 1525 ---- ---- ---- ---- 9.00 -.60 9.60 1550 ---- ---- ---- ---- 10.30 -.70 11.00 1575 ---- ---- ---- ---- 11.70 -.90 12.60 1580 ---- ---- ---- ---- 12.00 -.90 12.90 1590 ---- ---- ---- ---- 12.70 -.90 13.60 1600 ---- ---- ---- ---- 13.30 -1.00 14.30 1610 ---- ---- ---- ---- 14.00 -1.00 15.00 1620 ---- ---- ---- ---- 14.70 -1.10 15.80 1625 ---- ---- ---- ---- 15.10 -1.00 16.10 1630 ---- ---- ---- ---- 15.50 -1.00 16.50 1640 ---- ---- ---- ---- 16.20 -1.10 17.30 1650 ---- ---- ---- ---- 17.00 -1.20 18.20 1660 ---- ---- ---- ---- 17.80 -1.30 19.10 1670 ---- ---- ---- ---- 18.70 -1.30 20.00 1675 ---- ---- ---- ---- 19.10 -1.30 20.40 1680 ---- ---- ---- ---- 19.60 -1.30 20.90 1685 ---- ---- ---- ---- 20.00 -1.40 21.40 1690 ---- ---- ---- ---- 20.50 -1.40 21.90 1695 ---- ---- ---- ---- 21.00 -1.40 22.40 1700 ---- ---- ---- ---- 21.40 -1.50 22.90 1705 ---- ---- ---- ---- 21.90 -1.50 23.40 1710 ---- ---- ---- ---- 22.40 -1.50 23.90 1715 ---- ---- ---- ---- 22.90 -1.60 24.50 1720 ---- ---- ---- ---- 23.40 -1.60 25.00 1725 ---- ---- ---- ---- 24.00 -1.60 25.60 1730 ---- ---- ---- ---- 24.50 -1.60 26.10 1735 ---- ---- ---- ---- 25.10 -1.60 26.70 1740 ---- ---- ---- ---- 25.60 -1.70 27.30 1745 ---- ---- ---- ---- 26.20 -1.70 27.90 1750 ---- ---- ---- ---- 26.80 -1.80 28.60 1755 ---- ---- ---- ---- 27.40 -1.80 29.20 1760 ---- ---- ---- ---- 28.00 -1.90 29.90 1765 ---- ---- ---- ---- 28.70 -1.80 30.50 1770 ---- ---- ---- ---- 29.30 -1.90 31.20 1775 ---- ---- ---- ---- 30.00 -1.90 31.90 1780 ---- ---- ---- ---- 30.60 -2.00 32.60 1785 ---- ---- ---- ---- 31.30 -2.00 33.30 1790 ---- ---- ---- ---- 32.00 -2.10 34.10 1795 ---- ---- ---- ---- 32.80 -2.10 34.90 1800 ---- ---- ---- ---- 33.50 -2.10 35.60 1805 ---- ---- ---- ---- 34.30 -2.10 36.40 1810 ---- ---- ---- ---- 35.00 -2.30 37.30 1815 ---- ---- ---- ---- 35.80 -2.30 38.10 1820 ---- ---- ---- ---- 36.70 -2.30 39.00 1825 ---- ---- ---- ---- 37.50 -2.30 39.80 1830 ---- ---- ---- ---- 38.40 -2.30 40.70 1835 ---- ---- ---- ---- 39.20 -2.50 41.70 1840 ---- ---- ---- ---- 40.10 -2.50 42.60 1845 ---- ---- ---- ---- 41.10 -2.50 43.60 1850 ---- ---- ---- ---- 42.00 -2.60 44.60 1855 ---- ---- ---- ---- 43.00 -2.60 45.60 1860 ---- ---- ---- ---- 44.00 -2.60 46.60 1865 ---- ---- ---- ---- 45.00 -2.70 47.70 1870 ---- ---- ---- ---- 46.00 -2.80 48.80 1875 ---- ---- ---- ---- 47.10 -2.80 49.90 1880 ---- ---- ---- ---- 48.20 -2.80 51.00 1885 ---- ---- ---- ---- 49.30 -2.90 52.20 1890 ---- ---- ---- ---- 50.50 -2.90 53.40 1895 ---- ---- ---- ---- 51.60 -3.00 54.60 1900 ---- ---- ---- ---- 52.80 -3.10 55.90 1905 ---- ---- ---- ---- 54.10 -3.10 57.20 1910 ---- ---- ---- ---- 55.30 -3.20 58.50 1915 ---- ---- ---- ---- 56.60 -3.30 59.90 1920 ---- ---- ---- ---- 57.90 -3.30 61.20 1925 ---- ---- ---- ---- 59.30 -3.40 62.70 1930 ---- ---- ---- ---- 60.70 -3.40 64.10 1935 ---- ---- ---- ---- 62.10 -3.50 65.60 1940 ---- ---- ---- ---- 63.60 -3.50 67.10 1945 ---- ---- ---- ---- 65.00 -3.60 68.60 1950 ---- ---- ---- ---- 66.60 -3.60 70.20 1955 ---- ---- ---- ---- 68.10 -3.70 71.80 1960 ---- ---- ---- ---- 69.70 -3.80 73.50 1965 ---- ---- ---- ---- 71.30 -3.90 75.20 1970 ---- ---- ---- ---- 73.00 -3.90 76.90 1975 ---- ---- ---- ---- 74.70 -4.00 78.70 1980 ---- ---- ---- ---- 76.40 -4.10 80.50 1985 ---- ---- ---- ---- 78.20 -4.10 82.30 1990 ---- ---- ---- ---- 80.00 -4.20 84.20 1995 ---- ---- ---- ---- 81.90 -4.20 86.10 2000 ---- ---- ---- ---- 83.70 -4.30 88.00 2005 ---- ---- ---- ---- 85.70 -4.30 90.00 2010 ---- ---- ---- ---- 87.60 -4.40 92.00 2015 ---- ---- ---- ---- 89.60 -4.50 94.10 2020 ---- ---- ---- ---- 91.70 -4.50 96.20 2025 ---- ---- ---- ---- 93.80 -4.60 98.40 2030 ---- ---- ---- ---- 95.90 -4.70 100.60 2035 ---- ---- ---- ---- 98.10 -4.70 102.80 2040 ---- ---- ---- ---- 100.30 -4.80 105.10 2045 ---- ---- ---- ---- 102.50 -4.90 107.40 2050 ---- ---- ---- ---- 104.80 -5.00 109.80 2055 ---- ---- ---- ---- 107.10 -5.10 112.20 2060 ---- ---- ---- ---- 109.50 -5.10 114.60 2065 ---- ---- ---- ---- 111.90 -5.20 117.10 2070 ---- ---- ---- ---- 114.40 -5.20 119.60 2075 ---- ---- ---- ---- 116.80 -5.30 122.10 2080 ---- ---- ---- ---- 119.30 -5.40 124.70 2085 ---- ---- ---- ---- 121.90 -5.40 127.30 2090 ---- ---- ---- ---- 124.50 -5.40 129.90 2095 ---- ---- ---- ---- 127.10 -5.50 132.60 2100 ---- ---- ---- ---- 129.80 -5.60 135.40 2105 ---- ---- ---- ---- 132.40 -5.70 138.10 2110 ---- ---- ---- ---- 135.20 -5.70 140.90 2115 ---- ---- ---- ---- 137.90 -5.80 143.70 2120 ---- ---- ---- ---- 140.70 -5.90 146.60 2125 ---- ---- ---- ---- 143.50 -5.90 149.40 2130 ---- ---- ---- ---- 146.40 -6.00 152.40 2135 ---- ---- ---- ---- 149.30 -6.00 155.30 2140 ---- ---- ---- ---- 152.20 -6.10 158.30 2145 ---- ---- ---- ---- 155.10 -6.20 161.30 2150 ---- ---- ---- ---- 158.10 -6.20 164.30 2155 ---- ---- ---- ---- 161.00 -6.30 167.30 2160 ---- ---- ---- ---- 164.10 -6.30 170.40 2165 ---- ---- ---- ---- 167.10 -6.40 173.50 2170 ---- ---- ---- ---- 170.20 -6.40 176.60 2175 ---- ---- ---- ---- 173.30 -6.50 179.80 2180 ---- ---- ---- ---- 176.40 -6.60 183.00 2185 ---- ---- ---- ---- 179.50 -6.60 186.10 2190 ---- ---- ---- ---- 182.70 -6.70 189.40 2195 ---- ---- ---- ---- 185.80 -6.80 192.60 2200 ---- ---- ---- ---- 189.00 -6.90 195.90 2205 ---- ---- ---- ---- 192.30 -6.80 199.10 2210 ---- ---- ---- ---- 195.50 -6.90 202.40 2215 ---- ---- ---- ---- 198.80 -6.90 205.70 2220 ---- ---- ---- ---- 202.00 -7.10 209.10 2225 ---- ---- ---- ---- 205.30 -7.10 212.40 2230 ---- ---- ---- ---- 208.60 -7.20 215.80 2235 ---- ---- ---- ---- 212.00 -7.20 219.20 2240 ---- ---- ---- ---- 215.30 -7.30 222.60 2245 ---- ---- ---- ---- 218.70 -7.30 226.00 2250 ---- ---- ---- ---- 222.10 -7.40 229.50 2255 ---- ---- ---- ---- 225.50 -7.40 232.90 2260 ---- ---- ---- ---- 228.90 -7.50 236.40 2265 ---- ---- ---- ---- 232.40 -7.50 239.90 2270 ---- ---- ---- ---- 235.80 -7.60 243.40 2275 ---- ---- ---- ---- 239.30 -7.60 246.90 2280 ---- ---- ---- ---- 242.80 -7.70 250.50 2285 ---- ---- ---- ---- 246.30 -7.70 254.00 2290 ---- ---- ---- ---- 249.90 -7.70 257.60 2295 ---- ---- ---- ---- 253.40 -7.80 261.20 2300 ---- ---- ---- ---- 257.00 -7.80 264.80 2305 ---- ---- ---- ---- 260.60 -7.90 268.50 2310 ---- ---- ---- ---- 264.20 -7.90 272.10 2315 ---- ---- ---- ---- 267.80 -8.00 275.80 2320 ---- ---- ---- ---- 271.40 -8.10 279.50 2325 ---- ---- ---- ---- 275.10 -8.10 283.20 2330 ---- ---- ---- ---- 278.70 -8.20 286.90 2335 ---- ---- ---- ---- 282.40 -8.20 290.60 2340 ---- ---- ---- ---- 286.10 -8.20 294.30 2345 ---- ---- ---- ---- 289.80 -8.30 298.10 2350 ---- ---- ---- ---- 293.50 -8.30 301.80 2355 ---- ---- ---- ---- 297.30 -8.30 305.60 2360 ---- ---- ---- ---- 301.00 -8.40 309.40 2365 ---- ---- ---- ---- 304.80 -8.40 313.20 2370 ---- ---- ---- ---- 308.60 -8.50 317.10 2375 ---- ---- ---- ---- 312.40 -8.50 320.90 2380 ---- ---- ---- ---- 316.20 -8.60 324.80 2390 ---- ---- ---- ---- 323.80 -8.70 332.50 2400 ---- ---- ---- ---- 331.60 -8.70 340.30 2410 ---- ---- ---- ---- 339.30 -8.90 348.20 2420 ---- ---- ---- ---- 347.20 -8.90 356.10 2425 ---- ---- ---- ---- 351.10 -9.00 360.10 2430 ---- ---- ---- ---- 355.10 -8.90 364.00 2440 ---- ---- ---- ---- 363.00 -9.10 372.10 2450 ---- ---- ---- ---- 371.00 -9.10 380.10 2460 ---- ---- ---- ---- 379.00 -9.20 388.20 2470 ---- ---- ---- ---- 387.10 -9.30 396.40 2475 ---- ---- ---- ---- 391.10 -9.40 400.50 2500 ---- ---- ---- ---- 411.60 -9.50 421.10 2525 ---- ---- ---- ---- 432.30 -9.70 442.00 2550 ---- ---- ---- ---- 453.30 -9.80 463.10 2575 ---- ---- ---- ---- 474.50 -10.00 484.50 2600 ---- ---- ---- ---- 495.90 -10.10 506.00 2625 ---- ---- ---- ---- 517.50 -10.30 527.80 2650 ---- ---- ---- ---- 539.40 -10.40 549.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.20 -.60 8.80 1500 ---- ---- ---- ---- 9.30 -.60 9.90 1525 ---- ---- ---- ---- 10.50 -.70 11.20 1550 ---- ---- ---- ---- 11.90 -.80 12.70 1575 ---- ---- ---- ---- 13.40 -.90 14.30 1600 ---- ---- ---- ---- 15.00 -1.00 16.00 1625 ---- ---- ---- ---- 16.90 -1.10 18.00 1650 ---- ---- ---- ---- 18.90 -1.20 20.10 1660 ---- ---- ---- ---- 19.70 -1.30 21.00 1670 ---- ---- ---- ---- 20.60 -1.30 21.90 1675 ---- ---- ---- ---- 21.10 -1.30 22.40 1680 ---- ---- ---- ---- 21.60 -1.30 22.90 1690 ---- ---- ---- ---- 22.50 -1.40 23.90 1700 ---- ---- ---- ---- 23.50 -1.50 25.00 1710 ---- ---- ---- ---- 24.60 -1.50 26.10 1720 ---- ---- ---- ---- 25.60 -1.60 27.20 1725 ---- ---- ---- ---- 26.20 -1.60 27.80 1730 ---- ---- ---- ---- 26.80 -1.60 28.40 1740 ---- ---- ---- ---- 27.90 -1.70 29.60 1750 ---- ---- ---- ---- 29.10 -1.80 30.90 1760 ---- ---- ---- ---- 30.40 -1.80 32.20 1765 ---- ---- ---- ---- 31.00 -1.90 32.90 1770 ---- ---- ---- ---- 31.70 -1.90 33.60 1775 ---- ---- ---- ---- 32.40 -1.90 34.30 1780 ---- ---- ---- ---- 33.10 -2.00 35.10 1785 ---- ---- ---- ---- 33.80 -2.00 35.80 1790 ---- ---- ---- ---- 34.50 -2.10 36.60 1795 ---- ---- ---- ---- 35.30 -2.10 37.40 1800 ---- ---- ---- ---- 36.00 -2.10 38.10 1805 ---- ---- ---- ---- 36.80 -2.20 39.00 1810 ---- ---- ---- ---- 37.60 -2.20 39.80 1815 ---- ---- ---- ---- 38.40 -2.20 40.60 1820 ---- ---- ---- ---- 39.20 -2.30 41.50 1825 ---- ---- ---- ---- 40.10 -2.30 42.40 1830 ---- ---- ---- ---- 40.90 -2.40 43.30 1835 ---- ---- ---- ---- 41.80 -2.40 44.20 1840 ---- ---- ---- ---- 42.70 -2.50 45.20 1845 ---- ---- ---- ---- 43.60 -2.60 46.20 1850 ---- ---- ---- ---- 44.60 -2.60 47.20 1855 ---- ---- ---- ---- 45.60 -2.60 48.20 1860 ---- ---- ---- ---- 46.60 -2.60 49.20 1865 ---- ---- ---- ---- 47.60 -2.70 50.30 1870 ---- ---- ---- ---- 48.60 -2.80 51.40 1875 ---- ---- ---- ---- 49.70 -2.80 52.50 1880 ---- ---- ---- ---- 50.80 -2.80 53.60 1885 ---- ---- ---- ---- 51.90 -2.90 54.80 1890 ---- ---- ---- ---- 53.00 -3.00 56.00 1895 ---- ---- ---- ---- 54.20 -3.00 57.20 1900 ---- ---- ---- ---- 55.40 -3.00 58.40 1905 ---- ---- ---- ---- 56.60 -3.10 59.70 1910 ---- ---- ---- ---- 57.90 -3.10 61.00 1915 ---- ---- ---- ---- 59.10 -3.20 62.30 1920 ---- ---- ---- ---- 60.40 -3.30 63.70 1925 ---- ---- ---- ---- 61.80 -3.30 65.10 1930 ---- ---- ---- ---- 63.10 -3.40 66.50 1935 ---- ---- ---- ---- 64.50 -3.40 67.90 1940 ---- ---- ---- ---- 66.00 -3.40 69.40 1945 ---- ---- ---- ---- 67.40 -3.50 70.90 1950 ---- ---- ---- ---- 68.90 -3.60 72.50 1955 ---- ---- ---- ---- 70.40 -3.60 74.00 1960 ---- ---- ---- ---- 72.00 -3.70 75.70 1965 ---- ---- ---- ---- 73.50 -3.80 77.30 1970 ---- ---- ---- ---- 75.20 -3.80 79.00 1975 ---- ---- ---- ---- 76.80 -3.90 80.70 1980 ---- ---- ---- ---- 78.50 -3.90 82.40 1985 ---- ---- ---- ---- 80.20 -4.00 84.20 1990 ---- ---- ---- ---- 82.00 -4.00 86.00 1995 ---- ---- ---- ---- 83.80 -4.10 87.90 2000 ---- ---- ---- ---- 85.60 -4.20 89.80 2005 ---- ---- ---- ---- 87.40 -4.30 91.70 2010 ---- ---- ---- ---- 89.30 -4.30 93.60 2015 ---- ---- ---- ---- 91.30 -4.30 95.60 2020 ---- ---- ---- ---- 93.20 -4.50 97.70 2025 ---- ---- ---- ---- 95.30 -4.40 99.70 2030 ---- ---- ---- ---- 97.30 -4.50 101.80 2035 ---- ---- ---- ---- 99.40 -4.60 104.00 2040 ---- ---- ---- ---- 101.50 -4.70 106.20 2045 ---- ---- ---- ---- 103.70 -4.70 108.40 2050 ---- ---- ---- ---- 105.90 -4.80 110.70 2055 ---- ---- ---- ---- 108.10 -4.90 113.00 2060 ---- ---- ---- ---- 110.40 -4.90 115.30 2065 ---- ---- ---- ---- 112.70 -5.00 117.70 2070 ---- ---- ---- ---- 115.10 -5.00 120.10 2075 ---- ---- ---- ---- 117.40 -5.20 122.60 2080 ---- ---- ---- ---- 119.90 -5.10 125.00 2085 ---- ---- ---- ---- 122.30 -5.30 127.60 2090 ---- ---- ---- ---- 124.80 -5.30 130.10 2095 ---- ---- ---- ---- 127.40 -5.30 132.70 2100 ---- ---- ---- ---- 129.90 -5.50 135.40 2105 ---- ---- ---- ---- 132.50 -5.50 138.00 2110 ---- ---- ---- ---- 135.20 -5.50 140.70 2115 ---- ---- ---- ---- 137.90 -5.60 143.50 2120 ---- ---- ---- ---- 140.60 -5.60 146.20 2125 ---- ---- ---- ---- 143.30 -5.70 149.00 2130 ---- ---- ---- ---- 146.10 -5.80 151.90 2135 ---- ---- ---- ---- 148.90 -5.80 154.70 2140 ---- ---- ---- ---- 151.70 -5.90 157.60 2145 ---- ---- ---- ---- 154.60 -5.90 160.50 2150 ---- ---- ---- ---- 157.50 -6.00 163.50 2155 ---- ---- ---- ---- 160.40 -6.10 166.50 2160 ---- ---- ---- ---- 163.40 -6.10 169.50 2165 ---- ---- ---- ---- 166.40 -6.20 172.60 2170 ---- ---- ---- ---- 169.40 -6.20 175.60 2175 ---- ---- ---- ---- 172.40 -6.30 178.70 2180 ---- ---- ---- ---- 175.50 -6.40 181.90 2185 ---- ---- ---- ---- 178.60 -6.40 185.00 2190 ---- ---- ---- ---- 181.70 -6.50 188.20 2195 ---- ---- ---- ---- 184.90 -6.50 191.40 2200 ---- ---- ---- ---- 188.10 -6.60 194.70 2205 ---- ---- ---- ---- 191.30 -6.60 197.90 2210 ---- ---- ---- ---- 194.50 -6.70 201.20 2215 ---- ---- ---- ---- 197.80 -6.70 204.50 2220 ---- ---- ---- ---- 201.00 -6.80 207.80 2225 ---- ---- ---- ---- 204.30 -6.90 211.20 2230 ---- ---- ---- ---- 207.60 -7.00 214.60 2235 ---- ---- ---- ---- 211.00 -7.00 218.00 2240 ---- ---- ---- ---- 214.40 -7.00 221.40 2245 ---- ---- ---- ---- 217.70 -7.10 224.80 2250 ---- ---- ---- ---- 221.10 -7.20 228.30 2255 ---- ---- ---- ---- 224.60 -7.10 231.70 2260 ---- ---- ---- ---- 228.00 -7.20 235.20 2265 ---- ---- ---- ---- 231.50 -7.20 238.70 2270 ---- ---- ---- ---- 234.90 -7.40 242.30 2275 ---- ---- ---- ---- 238.40 -7.40 245.80 2280 ---- ---- ---- ---- 242.00 -7.40 249.40 2285 ---- ---- ---- ---- 245.50 -7.40 252.90 2290 ---- ---- ---- ---- 249.00 -7.50 256.50 2295 ---- ---- ---- ---- 252.60 -7.60 260.20 2300 ---- ---- ---- ---- 256.20 -7.60 263.80 2305 ---- ---- ---- ---- 259.80 -7.60 267.40 2310 ---- ---- ---- ---- 263.40 -7.70 271.10 2315 ---- ---- ---- ---- 267.00 -7.80 274.80 2320 ---- ---- ---- ---- 270.70 -7.80 278.50 2325 ---- ---- ---- ---- 274.40 -7.80 282.20 2330 ---- ---- ---- ---- 278.10 -7.80 285.90 2335 ---- ---- ---- ---- 281.70 -8.00 289.70 2340 ---- ---- ---- ---- 285.50 -7.90 293.40 2345 ---- ---- ---- ---- 289.20 -8.00 297.20 2350 ---- ---- ---- ---- 292.90 -8.10 301.00 2355 ---- ---- ---- ---- 296.70 -8.10 304.80 2360 ---- ---- ---- ---- 300.50 -8.10 308.60 2365 ---- ---- ---- ---- 304.30 -8.10 312.40 2370 ---- ---- ---- ---- 308.10 -8.20 316.30 2375 ---- ---- ---- ---- 311.90 -8.20 320.10 2380 ---- ---- ---- ---- 315.70 -8.30 324.00 2385 ---- ---- ---- ---- 319.60 -8.30 327.90 2390 ---- ---- ---- ---- 323.40 -8.40 331.80 2400 ---- ---- ---- ---- 331.20 -8.40 339.60 2410 ---- ---- ---- ---- 339.00 -8.50 347.50 2420 ---- ---- ---- ---- 346.90 -8.60 355.50 2425 ---- ---- ---- ---- 350.80 -8.60 359.40 2430 ---- ---- ---- ---- 354.80 -8.60 363.40 2440 ---- ---- ---- ---- 362.80 -8.70 371.50 2450 ---- ---- ---- ---- 370.80 -8.80 379.60 2460 ---- ---- ---- ---- 378.80 -8.90 387.70 2470 ---- ---- ---- ---- 386.90 -9.00 395.90 2475 ---- ---- ---- ---- 391.00 -9.00 400.00 2480 ---- ---- ---- ---- 395.10 -9.00 404.10 2500 ---- ---- ---- ---- 411.50 -9.10 420.60 2525 ---- ---- ---- ---- 432.30 -9.20 441.50 2550 ---- ---- ---- ---- 453.30 -9.40 462.70 2575 ---- ---- ---- ---- 474.50 -9.50 484.00 2600 ---- ---- ---- ---- 495.90 -9.70 505.60 2625 ---- ---- ---- ---- 517.50 -9.90 527.40 2650 ---- ---- ---- ---- 539.30 -10.00 549.30 2675 ---- ---- ---- ---- 561.30 -10.10 571.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.70 -.60 9.30 1525 ---- ---- ---- ---- 10.00 -.70 10.70 1550 ---- ---- ---- ---- 11.50 -.70 12.20 1575 ---- ---- ---- ---- 13.10 -.90 14.00 1600 ---- ---- ---- ---- 14.90 -1.00 15.90 1625 ---- ---- ---- ---- 16.90 -1.10 18.00 1650 ---- ---- ---- ---- 19.10 -1.20 20.30 1675 ---- ---- ---- ---- 21.60 -1.30 22.90 1680 ---- ---- ---- ---- 22.10 -1.40 23.50 1690 ---- ---- ---- ---- 23.10 -1.50 24.60 1700 ---- ---- ---- ---- 24.30 -1.40 25.70 1710 ---- ---- ---- ---- 25.40 -1.60 27.00 1720 ---- ---- ---- ---- 26.60 -1.60 28.20 1725 ---- ---- ---- ---- 27.20 -1.70 28.90 1730 ---- ---- ---- ---- 27.80 -1.70 29.50 1740 ---- ---- ---- ---- 29.10 -1.80 30.90 1750 ---- ---- ---- ---- 30.50 -1.80 32.30 1760 ---- ---- ---- ---- 31.90 -1.80 33.70 1770 ---- ---- ---- ---- 33.30 -2.00 35.30 1775 ---- ---- ---- ---- 34.10 -1.90 36.00 1780 ---- ---- ---- ---- 34.80 -2.00 36.80 1785 ---- ---- ---- ---- 35.60 -2.00 37.60 1790 ---- ---- ---- ---- 36.40 -2.10 38.50 1795 ---- ---- ---- ---- 37.20 -2.10 39.30 1800 ---- ---- ---- ---- 38.00 -2.20 40.20 1805 ---- ---- ---- ---- 38.80 -2.30 41.10 1810 ---- ---- ---- ---- 39.70 -2.30 42.00 1815 ---- ---- ---- ---- 40.60 -2.30 42.90 1820 ---- ---- ---- ---- 41.50 -2.30 43.80 1825 ---- ---- ---- ---- 42.40 -2.40 44.80 1830 ---- ---- ---- ---- 43.30 -2.50 45.80 1835 ---- ---- ---- ---- 44.30 -2.50 46.80 1840 ---- ---- ---- ---- 45.30 -2.50 47.80 1845 ---- ---- ---- ---- 46.30 -2.50 48.80 1850 ---- ---- ---- ---- 47.30 -2.60 49.90 1855 ---- ---- ---- ---- 48.30 -2.70 51.00 1860 ---- ---- ---- ---- 49.40 -2.70 52.10 1865 ---- ---- ---- ---- 50.50 -2.70 53.20 1870 ---- ---- ---- ---- 51.60 -2.80 54.40 1875 ---- ---- ---- ---- 52.70 -2.80 55.50 1880 ---- ---- ---- ---- 53.90 -2.90 56.80 1885 ---- ---- ---- ---- 55.10 -2.90 58.00 1890 ---- ---- ---- ---- 56.30 -3.00 59.30 1895 ---- ---- ---- ---- 57.50 -3.00 60.50 1900 ---- ---- ---- ---- 58.80 -3.10 61.90 1905 ---- ---- ---- ---- 60.10 -3.10 63.20 1910 ---- ---- ---- ---- 61.40 -3.20 64.60 1915 ---- ---- ---- ---- 62.70 -3.30 66.00 1920 ---- ---- ---- ---- 64.10 -3.30 67.40 1925 ---- ---- ---- ---- 65.50 -3.30 68.80 1930 ---- ---- ---- ---- 66.90 -3.40 70.30 1935 ---- ---- ---- ---- 68.40 -3.40 71.80 1940 ---- ---- ---- ---- 69.90 -3.50 73.40 1945 ---- ---- ---- ---- 71.40 -3.60 75.00 1950 ---- ---- ---- ---- 72.90 -3.70 76.60 1955 ---- ---- ---- ---- 74.50 -3.70 78.20 1960 ---- ---- ---- ---- 76.10 -3.80 79.90 1965 ---- ---- ---- ---- 77.80 -3.80 81.60 1970 ---- ---- ---- ---- 79.50 -3.80 83.30 1975 ---- ---- ---- ---- 81.20 -3.90 85.10 1980 ---- ---- ---- ---- 82.90 -4.00 86.90 1985 ---- ---- ---- ---- 84.70 -4.00 88.70 1990 ---- ---- ---- ---- 86.50 -4.10 90.60 1995 ---- ---- ---- ---- 88.30 -4.20 92.50 2000 ---- ---- ---- ---- 90.20 -4.20 94.40 2005 ---- ---- ---- ---- 92.10 -4.30 96.40 2010 ---- ---- ---- ---- 94.10 -4.30 98.40 2015 ---- ---- ---- ---- 96.10 -4.30 100.40 2020 ---- ---- ---- ---- 98.10 -4.40 102.50 2025 ---- ---- ---- ---- 100.10 -4.50 104.60 2030 ---- ---- ---- ---- 102.20 -4.60 106.80 2035 ---- ---- ---- ---- 104.40 -4.60 109.00 2040 ---- ---- ---- ---- 106.50 -4.70 111.20 2045 ---- ---- ---- ---- 108.70 -4.80 113.50 2050 ---- ---- ---- ---- 111.00 -4.80 115.80 2055 ---- ---- ---- ---- 113.20 -4.90 118.10 2060 ---- ---- ---- ---- 115.60 -4.90 120.50 2065 ---- ---- ---- ---- 117.90 -5.00 122.90 2070 ---- ---- ---- ---- 120.30 -5.00 125.30 2075 ---- ---- ---- ---- 122.70 -5.10 127.80 2080 ---- ---- ---- ---- 125.20 -5.10 130.30 2085 ---- ---- ---- ---- 127.60 -5.30 132.90 2090 ---- ---- ---- ---- 130.20 -5.20 135.40 2095 ---- ---- ---- ---- 132.70 -5.40 138.10 2100 ---- ---- ---- ---- 135.30 -5.40 140.70 2105 ---- ---- ---- ---- 137.90 -5.50 143.40 2110 ---- ---- ---- ---- 140.60 -5.50 146.10 2115 ---- ---- ---- ---- 143.30 -5.50 148.80 2120 ---- ---- ---- ---- 146.00 -5.60 151.60 2125 ---- ---- ---- ---- 148.70 -5.70 154.40 2130 ---- ---- ---- ---- 151.50 -5.80 157.30 2135 ---- ---- ---- ---- 154.30 -5.80 160.10 2140 ---- ---- ---- ---- 157.20 -5.80 163.00 2145 ---- ---- ---- ---- 160.10 -5.90 166.00 2150 ---- ---- ---- ---- 163.00 -5.90 168.90 2155 ---- ---- ---- ---- 165.90 -6.00 171.90 2160 ---- ---- ---- ---- 168.90 -6.00 174.90 2165 ---- ---- ---- ---- 171.80 -6.20 178.00 2170 ---- ---- ---- ---- 174.90 -6.20 181.10 2175 ---- ---- ---- ---- 177.90 -6.30 184.20 2180 ---- ---- ---- ---- 181.00 -6.30 187.30 2185 ---- ---- ---- ---- 184.10 -6.30 190.40 2190 ---- ---- ---- ---- 187.20 -6.40 193.60 2195 ---- ---- ---- ---- 190.40 -6.40 196.80 2200 ---- ---- ---- ---- 193.50 -6.50 200.00 2205 ---- ---- ---- ---- 196.70 -6.60 203.30 2210 ---- ---- ---- ---- 199.90 -6.70 206.60 2215 ---- ---- ---- ---- 203.20 -6.70 209.90 2220 ---- ---- ---- ---- 206.50 -6.70 213.20 2225 ---- ---- ---- ---- 209.70 -6.80 216.50 2230 ---- ---- ---- ---- 213.10 -6.80 219.90 2235 ---- ---- ---- ---- 216.40 -6.90 223.30 2240 ---- ---- ---- ---- 219.70 -7.00 226.70 2245 ---- ---- ---- ---- 223.10 -7.00 230.10 2250 ---- ---- ---- ---- 226.50 -7.00 233.50 2255 ---- ---- ---- ---- 229.90 -7.10 237.00 2260 ---- ---- ---- ---- 233.30 -7.20 240.50 2265 ---- ---- ---- ---- 236.80 -7.20 244.00 2270 ---- ---- ---- ---- 240.30 -7.20 247.50 2275 ---- ---- ---- ---- 243.70 -7.30 251.00 2280 ---- ---- ---- ---- 247.20 -7.30 254.50 2285 ---- ---- ---- ---- 250.80 -7.30 258.10 2290 ---- ---- ---- ---- 254.30 -7.40 261.70 2295 ---- ---- ---- ---- 257.80 -7.50 265.30 2300 ---- ---- ---- ---- 261.40 -7.50 268.90 2305 ---- ---- ---- ---- 265.00 -7.50 272.50 2310 ---- ---- ---- ---- 268.60 -7.60 276.20 2315 ---- ---- ---- ---- 272.20 -7.60 279.80 2320 ---- ---- ---- ---- 275.80 -7.70 283.50 2325 ---- ---- ---- ---- 279.50 -7.70 287.20 2330 ---- ---- ---- ---- 283.20 -7.70 290.90 2335 ---- ---- ---- ---- 286.80 -7.80 294.60 2340 ---- ---- ---- ---- 290.50 -7.90 298.40 2345 ---- ---- ---- ---- 294.30 -7.80 302.10 2350 ---- ---- ---- ---- 298.00 -7.90 305.90 2355 ---- ---- ---- ---- 301.70 -8.00 309.70 2360 ---- ---- ---- ---- 305.50 -8.00 313.50 2365 ---- ---- ---- ---- 309.20 -8.10 317.30 2370 ---- ---- ---- ---- 313.00 -8.10 321.10 2375 ---- ---- ---- ---- 316.80 -8.10 324.90 2380 ---- ---- ---- ---- 320.60 -8.20 328.80 2385 ---- ---- ---- ---- 324.50 -8.20 332.70 2390 ---- ---- ---- ---- 328.30 -8.20 336.50 2400 ---- ---- ---- ---- 336.00 -8.30 344.30 2410 ---- ---- ---- ---- 343.80 -8.40 352.20 2420 ---- ---- ---- ---- 351.60 -8.50 360.10 2425 ---- ---- ---- ---- 355.50 -8.50 364.00 2430 ---- ---- ---- ---- 359.50 -8.50 368.00 2440 ---- ---- ---- ---- 367.40 -8.60 376.00 2450 ---- ---- ---- ---- 375.40 -8.60 384.00 2460 ---- ---- ---- ---- 383.40 -8.70 392.10 2470 ---- ---- ---- ---- 391.40 -8.80 400.20 2475 ---- ---- ---- ---- 395.50 -8.80 404.30 2480 ---- ---- ---- ---- 399.50 -8.90 408.40 2500 ---- ---- ---- ---- 415.80 -9.00 424.80 2525 ---- ---- ---- ---- 436.50 -9.10 445.60 2550 ---- ---- ---- ---- 457.40 -9.20 466.60 2575 ---- ---- ---- ---- 478.40 -9.50 487.90 2600 ---- ---- ---- ---- 499.80 -9.50 509.30 2625 ---- ---- ---- ---- 521.30 -9.60 530.90 2650 ---- ---- ---- ---- 542.90 -9.80 552.70 2675 ---- ---- ---- ---- 564.80 -9.90 574.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.90 -.60 9.50 1525 ---- ---- ---- ---- 10.20 -.70 10.90 1550 ---- ---- ---- ---- 11.70 -.80 12.50 1575 ---- ---- ---- ---- 13.40 -.90 14.30 1600 ---- ---- ---- ---- 15.30 -.90 16.20 1625 ---- ---- ---- ---- 17.40 -1.10 18.50 1650 ---- ---- ---- ---- 19.70 -1.20 20.90 1675 ---- ---- ---- ---- 22.20 -1.40 23.60 1690 ---- ---- ---- ---- 23.90 -1.40 25.30 1700 ---- ---- ---- ---- 25.10 -1.40 26.50 1710 ---- ---- ---- ---- 26.30 -1.50 27.80 1720 ---- ---- ---- ---- 27.50 -1.60 29.10 1725 ---- ---- ---- ---- 28.20 -1.60 29.80 1730 ---- ---- ---- ---- 28.80 -1.70 30.50 1740 ---- ---- ---- ---- 30.20 -1.70 31.90 1750 ---- ---- ---- ---- 31.60 -1.80 33.40 1760 ---- ---- ---- ---- 33.00 -1.90 34.90 1770 ---- ---- ---- ---- 34.50 -2.00 36.50 1775 ---- ---- ---- ---- 35.30 -2.00 37.30 1780 ---- ---- ---- ---- 36.10 -2.00 38.10 1790 ---- ---- ---- ---- 37.70 -2.10 39.80 1795 ---- ---- ---- ---- 38.60 -2.10 40.70 1800 ---- ---- ---- ---- 39.40 -2.20 41.60 1805 ---- ---- ---- ---- 40.30 -2.20 42.50 1810 ---- ---- ---- ---- 41.20 -2.20 43.40 1815 ---- ---- ---- ---- 42.10 -2.20 44.30 1820 ---- ---- ---- ---- 43.00 -2.30 45.30 1825 ---- ---- ---- ---- 43.90 -2.40 46.30 1830 ---- ---- ---- ---- 44.90 -2.40 47.30 1835 ---- ---- ---- ---- 45.80 -2.50 48.30 1840 ---- ---- ---- ---- 46.80 -2.50 49.30 1845 ---- ---- ---- ---- 47.80 -2.50 50.30 1850 ---- ---- ---- ---- 48.80 -2.60 51.40 1855 ---- ---- ---- ---- 49.90 -2.60 52.50 1860 ---- ---- ---- ---- 50.90 -2.70 53.60 1865 ---- ---- ---- ---- 52.00 -2.70 54.70 1870 ---- ---- ---- ---- 53.10 -2.70 55.80 1875 ---- ---- ---- ---- 54.20 -2.80 57.00 1880 ---- ---- ---- ---- 55.30 -2.90 58.20 1885 ---- ---- ---- ---- 56.50 -2.90 59.40 1890 ---- ---- ---- ---- 57.70 -2.90 60.60 1895 ---- ---- ---- ---- 58.90 -2.90 61.80 1900 ---- ---- ---- ---- 60.10 -3.00 63.10 1905 ---- ---- ---- ---- 61.30 -3.10 64.40 1910 ---- ---- ---- ---- 62.60 -3.10 65.70 1915 ---- ---- ---- ---- 63.90 -3.10 67.00 1920 ---- ---- ---- ---- 65.20 -3.20 68.40 1925 ---- ---- ---- ---- 66.50 -3.30 69.80 1930 ---- ---- ---- ---- 67.90 -3.30 71.20 1935 ---- ---- ---- ---- 69.30 -3.30 72.60 1940 ---- ---- ---- ---- 70.70 -3.40 74.10 1945 ---- ---- ---- ---- 72.10 -3.50 75.60 1950 ---- ---- ---- ---- 73.60 -3.50 77.10 1955 ---- ---- ---- ---- 75.10 -3.60 78.70 1960 ---- ---- ---- ---- 76.60 -3.70 80.30 1965 ---- ---- ---- ---- 78.20 -3.70 81.90 1970 ---- ---- ---- ---- 79.80 -3.70 83.50 1975 ---- ---- ---- ---- 81.40 -3.80 85.20 1980 ---- ---- ---- ---- 83.10 -3.80 86.90 1985 ---- ---- ---- ---- 84.70 -3.90 88.60 1990 ---- ---- ---- ---- 86.50 -3.90 90.40 1995 ---- ---- ---- ---- 88.20 -4.00 92.20 2000 ---- ---- ---- ---- 90.00 -4.10 94.10 2005 ---- ---- ---- ---- 91.80 -4.20 96.00 2010 ---- ---- ---- ---- 93.70 -4.20 97.90 2015 ---- ---- ---- ---- 95.60 -4.20 99.80 2020 ---- ---- ---- ---- 97.50 -4.30 101.80 2025 ---- ---- ---- ---- 99.50 -4.30 103.80 2030 ---- ---- ---- ---- 101.50 -4.40 105.90 2035 ---- ---- ---- ---- 103.60 -4.40 108.00 2040 ---- ---- ---- ---- 105.70 -4.50 110.20 2045 ---- ---- ---- ---- 107.80 -4.60 112.40 2050 ---- ---- ---- ---- 110.00 -4.60 114.60 2055 ---- ---- ---- ---- 112.20 -4.70 116.90 2060 ---- ---- ---- ---- 114.40 -4.80 119.20 2065 ---- ---- ---- ---- 116.70 -4.80 121.50 2070 ---- ---- ---- ---- 119.00 -4.90 123.90 2075 ---- ---- ---- ---- 121.40 -5.00 126.40 2080 ---- ---- ---- ---- 123.80 -5.00 128.80 2085 ---- ---- ---- ---- 126.30 -5.00 131.30 2090 ---- ---- ---- ---- 128.80 -5.10 133.90 2095 ---- ---- ---- ---- 131.30 -5.20 136.50 2100 ---- ---- ---- ---- 133.90 -5.20 139.10 2105 ---- ---- ---- ---- 136.50 -5.20 141.70 2110 ---- ---- ---- ---- 139.10 -5.30 144.40 2115 ---- ---- ---- ---- 141.80 -5.40 147.20 2120 ---- ---- ---- ---- 144.50 -5.40 149.90 2125 ---- ---- ---- ---- 147.20 -5.50 152.70 2130 ---- ---- ---- ---- 150.00 -5.50 155.50 2135 ---- ---- ---- ---- 152.80 -5.60 158.40 2140 ---- ---- ---- ---- 155.60 -5.70 161.30 2145 ---- ---- ---- ---- 158.50 -5.70 164.20 2150 ---- ---- ---- ---- 161.40 -5.80 167.20 2155 ---- ---- ---- ---- 164.30 -5.80 170.10 2160 ---- ---- ---- ---- 167.30 -5.80 173.10 2165 ---- ---- ---- ---- 170.20 -6.00 176.20 2170 ---- ---- ---- ---- 173.30 -5.90 179.20 2175 ---- ---- ---- ---- 176.30 -6.00 182.30 2180 ---- ---- ---- ---- 179.40 -6.10 185.50 2185 ---- ---- ---- ---- 182.40 -6.20 188.60 2190 ---- ---- ---- ---- 185.60 -6.20 191.80 2195 ---- ---- ---- ---- 188.70 -6.30 195.00 2200 ---- ---- ---- ---- 191.90 -6.30 198.20 2205 ---- ---- ---- ---- 195.00 -6.40 201.40 2210 ---- ---- ---- ---- 198.20 -6.50 204.70 2215 ---- ---- ---- ---- 201.50 -6.40 207.90 2220 ---- ---- ---- ---- 204.70 -6.50 211.20 2225 ---- ---- ---- ---- 208.00 -6.50 214.50 2230 ---- ---- ---- ---- 211.30 -6.60 217.90 2235 ---- ---- ---- ---- 214.60 -6.60 221.20 2240 ---- ---- ---- ---- 217.90 -6.70 224.60 2245 ---- ---- ---- ---- 221.20 -6.80 228.00 2250 ---- ---- ---- ---- 224.60 -6.80 231.40 2255 ---- ---- ---- ---- 227.90 -6.90 234.80 2260 ---- ---- ---- ---- 231.30 -6.90 238.20 2265 ---- ---- ---- ---- 234.70 -6.90 241.60 2270 ---- ---- ---- ---- 238.10 -7.00 245.10 2275 ---- ---- ---- ---- 241.50 -7.00 248.50 2280 ---- ---- ---- ---- 244.90 -7.10 252.00 2285 ---- ---- ---- ---- 248.40 -7.10 255.50 2290 ---- ---- ---- ---- 251.80 -7.20 259.00 2295 ---- ---- ---- ---- 255.30 -7.20 262.50 2300 ---- ---- ---- ---- 258.70 -7.30 266.00 2305 ---- ---- ---- ---- 262.20 -7.30 269.50 2310 ---- ---- ---- ---- 265.70 -7.40 273.10 2315 ---- ---- ---- ---- 269.20 -7.40 276.60 2320 ---- ---- ---- ---- 272.80 -7.40 280.20 2325 ---- ---- ---- ---- 276.30 -7.50 283.80 2330 ---- ---- ---- ---- 279.90 -7.50 287.40 2335 ---- ---- ---- ---- 283.40 -7.60 291.00 2340 ---- ---- ---- ---- 287.00 -7.60 294.60 2345 ---- ---- ---- ---- 290.60 -7.60 298.20 2350 ---- ---- ---- ---- 294.20 -7.60 301.80 2355 ---- ---- ---- ---- 297.80 -7.70 305.50 2360 ---- ---- ---- ---- 301.40 -7.80 309.20 2365 ---- ---- ---- ---- 305.00 -7.80 312.80 2370 ---- ---- ---- ---- 308.70 -7.80 316.50 2375 ---- ---- ---- ---- 312.30 -7.90 320.20 2380 ---- ---- ---- ---- 316.00 -7.90 323.90 2385 ---- ---- ---- ---- 319.70 -8.00 327.70 2390 ---- ---- ---- ---- 323.40 -8.00 331.40 2395 ---- ---- ---- ---- 327.10 -8.00 335.10 2400 ---- ---- ---- ---- 330.80 -8.10 338.90 2410 ---- ---- ---- ---- 338.30 -8.20 346.50 2420 ---- ---- ---- ---- 345.90 -8.20 354.10 2425 ---- ---- ---- ---- 349.60 -8.30 357.90 2430 ---- ---- ---- ---- 353.40 -8.30 361.70 2440 ---- ---- ---- ---- 361.10 -8.40 369.50 2450 ---- ---- ---- ---- 368.80 -8.40 377.20 2460 ---- ---- ---- ---- 376.50 -8.50 385.00 2470 ---- ---- ---- ---- 384.30 -8.60 392.90 2475 ---- ---- ---- ---- 388.20 -8.60 396.80 2480 ---- ---- ---- ---- 392.10 -8.70 400.80 2490 ---- ---- ---- ---- 400.00 -8.70 408.70 2500 ---- ---- ---- ---- 407.90 -8.80 416.70 2525 ---- ---- ---- ---- 427.90 -9.00 436.90 2550 ---- ---- ---- ---- 448.20 -9.10 457.30 2575 ---- ---- ---- ---- 468.70 -9.30 478.00 2600 ---- ---- ---- ---- 489.40 -9.40 498.80 2625 ---- ---- ---- ---- 510.40 -9.50 519.90 2650 ---- ---- ---- ---- 531.60 -9.60 541.20 2675 ---- ---- ---- ---- 552.90 -9.80 562.70 2700 ---- ---- ---- ---- 574.50 -9.90 584.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 -.10 .80 1050 ---- ---- ---- ---- .90 UNCH .90 1075 ---- ---- ---- ---- 1.10 UNCH 1.10 1100 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.50 -.10 1.60 1130 ---- ---- ---- ---- 1.60 -.10 1.70 1140 ---- ---- ---- ---- 1.70 -.10 1.80 1150 ---- ---- ---- ---- 1.80 -.10 1.90 1160 ---- ---- ---- ---- 1.90 -.10 2.00 1170 ---- ---- ---- ---- 2.00 -.20 2.20 1175 ---- ---- ---- ---- 2.10 -.10 2.20 1180 ---- ---- ---- ---- 2.20 -.10 2.30 1190 ---- ---- ---- ---- 2.30 -.20 2.50 1200 ---- ---- ---- ---- 2.50 -.10 2.60 1210 ---- ---- ---- ---- 2.60 -.20 2.80 1220 ---- ---- ---- ---- 2.80 -.20 3.00 1225 ---- ---- ---- ---- 2.90 -.20 3.10 1230 ---- ---- ---- ---- 3.00 -.20 3.20 1235 ---- ---- ---- ---- 3.10 -.20 3.30 1240 ---- ---- ---- ---- 3.20 -.20 3.40 1245 ---- ---- ---- ---- 3.30 -.20 3.50 1250 ---- ---- ---- ---- 3.40 -.20 3.60 70 1255 ---- ---- ---- ---- 3.50 -.20 3.70 1260 ---- ---- ---- ---- 3.60 -.20 3.80 1265 ---- ---- ---- ---- 3.70 -.20 3.90 1270 ---- ---- ---- ---- 3.80 -.20 4.00 1275 ---- ---- ---- ---- 3.90 -.20 4.10 1280 ---- ---- ---- ---- 4.00 -.30 4.30 1285 ---- ---- ---- ---- 4.10 -.30 4.40 1290 ---- ---- ---- ---- 4.20 -.30 4.50 1295 ---- ---- ---- ---- 4.40 -.20 4.60 1300 ---- ---- ---- ---- 4.50 -.30 4.80 1305 ---- ---- ---- ---- 4.60 -.30 4.90 1310 ---- ---- ---- ---- 4.80 -.30 5.10 1315 ---- ---- ---- ---- 4.90 -.30 5.20 1320 ---- ---- ---- ---- 5.00 -.30 5.30 1325 ---- ---- ---- ---- 5.20 -.30 5.50 1330 ---- ---- ---- ---- 5.30 -.40 5.70 1335 ---- ---- ---- ---- 5.50 -.30 5.80 1340 ---- ---- ---- ---- 5.60 -.40 6.00 1345 ---- ---- ---- ---- 5.80 -.30 6.10 1350 ---- ---- ---- ---- 5.90 -.40 6.30 1355 ---- ---- ---- ---- 6.10 -.40 6.50 1360 ---- ---- ---- ---- 6.30 -.40 6.70 1365 ---- ---- ---- ---- 6.40 -.40 6.80 1370 ---- ---- ---- ---- 6.60 -.40 7.00 1375 ---- ---- ---- ---- 6.80 -.40 7.20 1380 ---- ---- ---- ---- 7.00 -.40 7.40 1385 ---- ---- ---- ---- 7.10 -.50 7.60 1390 ---- ---- ---- ---- 7.30 -.50 7.80 1395 ---- ---- ---- ---- 7.50 -.50 8.00 1400 ---- ---- ---- ---- 7.70 -.50 8.20 1405 ---- ---- ---- ---- 7.90 -.50 8.40 1410 ---- ---- ---- ---- 8.10 -.50 8.60 1415 ---- ---- ---- ---- 8.30 -.60 8.90 1420 ---- ---- ---- ---- 8.60 -.50 9.10 1425 ---- ---- ---- ---- 8.80 -.50 9.30 1430 ---- ---- ---- ---- 9.00 -.60 9.60 1435 ---- ---- ---- ---- 9.20 -.60 9.80 1440 ---- ---- ---- ---- 9.50 -.50 10.00 1445 ---- ---- ---- ---- 9.70 -.60 10.30 1450 ---- ---- ---- ---- 10.00 -.60 10.60 1455 ---- ---- ---- ---- 10.20 -.60 10.80 1460 ---- ---- ---- ---- 10.50 -.60 11.10 1465 ---- ---- ---- ---- 10.70 -.70 11.40 1470 ---- ---- ---- ---- 11.00 -.60 11.60 1475 ---- ---- ---- ---- 11.30 -.60 11.90 1480 ---- ---- ---- ---- 11.50 -.70 12.20 1485 ---- ---- ---- ---- 11.80 -.70 12.50 1490 ---- ---- ---- ---- 12.10 -.70 12.80 1495 ---- ---- ---- ---- 12.40 -.70 13.10 1500 ---- ---- ---- ---- 12.70 -.70 13.40 1505 ---- ---- ---- ---- 13.00 -.70 13.70 1510 ---- ---- ---- ---- 13.30 -.80 14.10 1515 ---- ---- ---- ---- 13.60 -.80 14.40 1520 ---- ---- ---- ---- 13.90 -.80 14.70 1525 ---- ---- ---- ---- 14.20 -.90 15.10 1530 ---- ---- ---- ---- 14.60 -.80 15.40 1535 ---- ---- ---- ---- 14.90 -.90 15.80 1540 ---- ---- ---- ---- 15.30 -.80 16.10 1545 ---- ---- ---- ---- 15.60 -.90 16.50 1550 ---- ---- ---- ---- 16.00 -.90 16.90 1555 ---- ---- ---- ---- 16.30 -1.00 17.30 1560 ---- ---- ---- ---- 16.70 -.90 17.60 1565 ---- ---- ---- ---- 17.10 -.90 18.00 1570 ---- ---- ---- ---- 17.40 -1.00 18.40 1575 ---- ---- ---- ---- 17.80 -1.00 18.80 1580 ---- ---- ---- ---- 18.20 -1.00 19.20 1585 ---- ---- ---- ---- 18.60 -1.10 19.70 1590 ---- ---- ---- ---- 19.00 -1.10 20.10 1595 ---- ---- ---- ---- 19.40 -1.10 20.50 1600 ---- ---- ---- ---- 19.80 -1.10 20.90 1605 ---- ---- ---- ---- 20.20 -1.20 21.40 1610 ---- ---- ---- ---- 20.70 -1.10 21.80 1615 ---- ---- ---- ---- 21.10 -1.20 22.30 1620 ---- ---- ---- ---- 21.50 -1.30 22.80 1625 ---- ---- ---- ---- 22.00 -1.20 23.20 1630 ---- ---- ---- ---- 22.40 -1.30 23.70 1635 ---- ---- ---- ---- 22.90 -1.30 24.20 1640 ---- ---- ---- ---- 23.40 -1.30 24.70 1645 ---- ---- ---- ---- 23.80 -1.40 25.20 1650 ---- ---- ---- ---- 24.30 -1.40 25.70 1655 ---- ---- ---- ---- 24.80 -1.40 26.20 1660 ---- ---- ---- ---- 25.30 -1.40 26.70 1665 ---- ---- ---- ---- 25.80 -1.40 27.20 1670 ---- ---- ---- ---- 26.30 -1.40 27.70 1675 ---- ---- ---- ---- 26.80 -1.50 28.30 1680 ---- ---- ---- ---- 27.30 -1.50 28.80 1685 ---- ---- ---- ---- 27.80 -1.60 29.40 1690 ---- ---- ---- ---- 28.40 -1.50 29.90 1695 ---- ---- ---- ---- 28.90 -1.60 30.50 1700 ---- ---- ---- ---- 29.50 -1.60 31.10 100 1705 ---- ---- ---- ---- 30.00 -1.60 31.60 1710 ---- ---- ---- ---- 30.60 -1.60 32.20 1715 ---- ---- ---- ---- 31.20 -1.60 32.80 1720 ---- ---- ---- ---- 31.70 -1.70 33.40 1725 ---- ---- ---- ---- 32.30 -1.80 34.10 1730 ---- ---- ---- ---- 32.90 -1.80 34.70 1735 ---- ---- ---- ---- 33.50 -1.80 35.30 1740 ---- ---- ---- ---- 34.20 -1.80 36.00 1745 ---- ---- ---- ---- 34.80 -1.90 36.70 1750 ---- ---- ---- ---- 35.40 -1.90 37.30 1755 ---- ---- ---- ---- 36.10 -1.90 38.00 1760 ---- ---- ---- ---- 36.80 -1.90 38.70 1765 ---- ---- ---- ---- 37.40 -2.00 39.40 1770 ---- ---- ---- ---- 38.10 -2.10 40.20 1775 ---- ---- ---- ---- 38.90 -2.00 40.90 1780 ---- ---- ---- ---- 39.60 -2.10 41.70 1785 ---- ---- ---- ---- 40.30 -2.10 42.40 1790 ---- ---- ---- ---- 41.10 -2.10 43.20 1795 ---- ---- ---- ---- 41.80 -2.20 44.00 1800 ---- ---- ---- ---- 42.60 -2.20 44.80 1805 ---- ---- ---- ---- 43.40 -2.30 45.70 1810 ---- ---- ---- ---- 44.20 -2.30 46.50 1815 ---- ---- ---- ---- 45.10 -2.30 47.40 1820 ---- ---- ---- ---- 45.90 -2.40 48.30 1825 ---- ---- ---- ---- 46.80 -2.40 49.20 1830 ---- ---- ---- ---- 47.70 -2.40 50.10 1835 ---- ---- ---- ---- 48.60 -2.50 51.10 1840 ---- ---- ---- ---- 49.60 -2.50 52.10 1845 ---- ---- ---- ---- 50.50 -2.60 53.10 1850 ---- ---- ---- ---- 51.50 -2.60 54.10 1855 ---- ---- ---- ---- 52.50 -2.60 55.10 1860 ---- ---- ---- ---- 53.50 -2.70 56.20 1865 ---- ---- ---- ---- 54.60 -2.70 57.30 1870 ---- ---- ---- ---- 55.70 -2.70 58.40 1875 ---- ---- ---- ---- 56.80 -2.80 59.60 1880 ---- ---- ---- ---- 57.90 -2.90 60.80 1885 ---- ---- ---- ---- 59.00 -3.00 62.00 1890 ---- ---- ---- ---- 60.20 -3.00 63.20 1895 ---- ---- ---- ---- 61.40 -3.00 64.40 1900 ---- ---- ---- ---- 62.70 -3.00 65.70 1905 ---- ---- ---- ---- 63.90 -3.10 67.00 1910 ---- ---- ---- ---- 65.20 -3.20 68.40 1915 ---- ---- ---- ---- 66.50 -3.20 69.70 1920 ---- ---- ---- ---- 67.90 -3.20 71.10 1925 ---- ---- ---- ---- 69.30 -3.30 72.60 1930 ---- ---- ---- ---- 70.70 -3.30 74.00 1935 ---- ---- ---- ---- 72.10 -3.40 75.50 1940 ---- ---- ---- ---- 73.60 -3.40 77.00 1945 ---- ---- ---- ---- 75.10 -3.50 78.60 1950 ---- ---- ---- ---- 76.60 -3.60 80.20 1955 ---- ---- ---- ---- 78.20 -3.60 81.80 1960 ---- ---- ---- ---- 79.80 -3.70 83.50 1965 ---- ---- ---- ---- 81.40 -3.70 85.10 1970 ---- ---- ---- ---- 83.10 -3.80 86.90 1975 ---- ---- ---- ---- 84.80 -3.80 88.60 1980 ---- ---- ---- ---- 86.50 -3.90 90.40 1985 ---- ---- ---- ---- 88.30 -3.90 92.20 1990 ---- ---- ---- ---- 90.10 -4.00 94.10 1995 ---- ---- ---- ---- 91.90 -4.00 95.90 2000 ---- ---- ---- ---- 93.80 -4.10 97.90 2005 ---- ---- ---- ---- 95.70 -4.10 99.80 2010 ---- ---- ---- ---- 97.60 -4.20 101.80 2015 ---- ---- ---- ---- 99.60 -4.20 103.80 2020 ---- ---- ---- ---- 101.60 -4.30 105.90 2025 ---- ---- ---- ---- 103.60 -4.40 108.00 2030 ---- ---- ---- ---- 105.70 -4.40 110.10 2035 ---- ---- ---- ---- 107.80 -4.50 112.30 2040 ---- ---- ---- ---- 109.90 -4.60 114.50 2045 ---- ---- ---- ---- 112.10 -4.60 116.70 2050 ---- ---- ---- ---- 114.30 -4.70 119.00 2055 ---- ---- ---- ---- 116.60 -4.70 121.30 2060 ---- ---- ---- ---- 118.90 -4.70 123.60 2065 ---- ---- ---- ---- 121.20 -4.80 126.00 2070 ---- ---- ---- ---- 123.60 -4.80 128.40 2075 ---- ---- ---- ---- 126.00 -4.90 130.90 2080 ---- ---- ---- ---- 128.40 -5.00 133.40 2085 ---- ---- ---- ---- 130.80 -5.10 135.90 2090 ---- ---- ---- ---- 133.30 -5.10 138.40 2095 ---- ---- ---- ---- 135.90 -5.10 141.00 2100 ---- ---- ---- ---- 138.40 -5.20 143.60 2105 ---- ---- ---- ---- 141.00 -5.30 146.30 2110 ---- ---- ---- ---- 143.60 -5.30 148.90 2115 ---- ---- ---- ---- 146.30 -5.40 151.70 2120 ---- ---- ---- ---- 149.00 -5.40 154.40 2125 ---- ---- ---- ---- 151.70 -5.50 157.20 2130 ---- ---- ---- ---- 154.40 -5.60 160.00 2135 ---- ---- ---- ---- 157.20 -5.60 162.80 2140 ---- ---- ---- ---- 160.00 -5.70 165.70 2145 ---- ---- ---- ---- 162.90 -5.70 168.60 2150 ---- ---- ---- ---- 165.70 -5.80 171.50 2155 ---- ---- ---- ---- 168.60 -5.80 174.40 2160 ---- ---- ---- ---- 171.60 -5.80 177.40 2165 ---- ---- ---- ---- 174.50 -5.90 180.40 2170 ---- ---- ---- ---- 177.50 -5.90 183.40 2175 ---- ---- ---- ---- 180.50 -6.00 186.50 2180 ---- ---- ---- ---- 183.50 -6.10 189.60 2185 ---- ---- ---- ---- 186.60 -6.10 192.70 2190 ---- ---- ---- ---- 189.60 -6.20 195.80 2195 ---- ---- ---- ---- 192.80 -6.20 199.00 2200 ---- ---- ---- ---- 195.90 -6.20 202.10 2205 ---- ---- ---- ---- 199.00 -6.30 205.30 2210 ---- ---- ---- ---- 202.20 -6.30 208.50 2215 ---- ---- ---- ---- 205.40 -6.40 211.80 2220 ---- ---- ---- ---- 208.60 -6.40 215.00 2225 ---- ---- ---- ---- 211.80 -6.50 218.30 2230 ---- ---- ---- ---- 215.10 -6.50 221.60 2235 ---- ---- ---- ---- 218.40 -6.60 225.00 2240 ---- ---- ---- ---- 221.70 -6.60 228.30 2245 ---- ---- ---- ---- 225.00 -6.70 231.70 2250 ---- ---- ---- ---- 228.30 -6.70 235.00 2255 ---- ---- ---- ---- 231.70 -6.70 238.40 2260 ---- ---- ---- ---- 235.00 -6.80 241.80 2265 ---- ---- ---- ---- 238.40 -6.90 245.30 2270 ---- ---- ---- ---- 241.80 -6.90 248.70 2275 ---- ---- ---- ---- 245.20 -7.00 252.20 2280 ---- ---- ---- ---- 248.60 -7.00 255.60 2285 ---- ---- ---- ---- 252.10 -7.00 259.10 2290 ---- ---- ---- ---- 255.50 -7.10 262.60 2295 ---- ---- ---- ---- 259.00 -7.10 266.10 2300 ---- ---- ---- ---- 262.50 -7.20 269.70 2305 ---- ---- ---- ---- 266.00 -7.20 273.20 2310 ---- ---- ---- ---- 269.50 -7.30 276.80 2315 ---- ---- ---- ---- 273.10 -7.30 280.40 2320 ---- ---- ---- ---- 276.60 -7.30 283.90 2325 ---- ---- ---- ---- 280.20 -7.30 287.50 2330 ---- ---- ---- ---- 283.70 -7.50 291.20 2335 ---- ---- ---- ---- 287.30 -7.50 294.80 2340 ---- ---- ---- ---- 290.90 -7.50 298.40 2345 ---- ---- ---- ---- 294.50 -7.60 302.10 2350 ---- ---- ---- ---- 298.20 -7.50 305.70 2355 ---- ---- ---- ---- 301.80 -7.60 309.40 2360 ---- ---- ---- ---- 305.40 -7.70 313.10 2365 ---- ---- ---- ---- 309.10 -7.70 316.80 2370 ---- ---- ---- ---- 312.80 -7.70 320.50 2375 ---- ---- ---- ---- 316.40 -7.80 324.20 2380 ---- ---- ---- ---- 320.10 -7.90 328.00 2385 ---- ---- ---- ---- 323.80 -7.90 331.70 2390 ---- ---- ---- ---- 327.60 -7.90 335.50 2395 ---- ---- ---- ---- 331.30 -7.90 339.20 2400 ---- ---- ---- ---- 335.00 -8.00 343.00 2410 ---- ---- ---- ---- 342.50 -8.10 350.60 2420 ---- ---- ---- ---- 350.10 -8.10 358.20 2425 ---- ---- ---- ---- 353.90 -8.10 362.00 2430 ---- ---- ---- ---- 357.70 -8.20 365.90 2440 ---- ---- ---- ---- 365.30 -8.30 373.60 2450 ---- ---- ---- ---- 373.00 -8.30 381.30 2460 ---- ---- ---- ---- 380.70 -8.40 389.10 2470 ---- ---- ---- ---- 388.40 -8.50 396.90 2475 ---- ---- ---- ---- 392.30 -8.50 400.80 2480 ---- ---- ---- ---- 396.20 -8.50 404.70 2490 ---- ---- ---- ---- 404.00 -8.60 412.60 2500 ---- ---- ---- ---- 411.80 -8.70 420.50 2525 ---- ---- ---- ---- 431.60 -8.80 440.40 2550 ---- ---- ---- ---- 451.60 -8.90 460.50 2575 ---- ---- ---- ---- 471.70 -9.20 480.90 2600 ---- ---- ---- ---- 492.10 -9.30 501.40 2625 ---- ---- ---- ---- 512.60 -9.50 522.10 2650 ---- ---- ---- ---- 533.40 -9.50 542.90 2675 ---- ---- ---- ---- 554.30 -9.70 564.00 2700 ---- ---- ---- ---- 575.30 -9.90 585.20 3000 ---- ---- ---- ---- 840.10 -11.40 851.50 3450 ---- ---- ---- ---- 1269.40 -13.30 1282.70 3475 ---- ---- ---- ---- 1294.00 -13.50 1307.50 3500 ---- ---- ---- ---- 1318.70 -13.50 1332.20 4000 ---- ---- ---- ---- 1818.00 -14.00 1832.00 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 22.70 -1.30 24.00 1700 ---- ---- ---- ---- 25.80 -1.50 27.30 1725 ---- ---- ---- ---- 29.20 -1.70 30.90 1750 ---- ---- ---- ---- 33.00 -1.80 34.80 1775 ---- ---- ---- ---- 37.10 -2.00 39.10 1800 ---- ---- ---- ---- 41.60 -2.10 43.70 1825 ---- ---- ---- ---- 46.50 -2.30 48.80 1850 ---- ---- ---- ---- 51.70 -2.60 54.30 1860 ---- ---- ---- ---- 54.00 -2.60 56.60 1870 ---- ---- ---- ---- 56.20 -2.70 58.90 1875 ---- ---- ---- ---- 57.40 ---- ---- 1880 ---- ---- ---- ---- 58.60 -2.80 61.40 1890 ---- ---- ---- ---- 61.00 -2.90 63.90 1900 ---- ---- ---- ---- 63.50 -3.00 66.50 1910 ---- ---- ---- ---- 66.10 -3.10 69.20 1920 ---- ---- ---- ---- 68.80 -3.10 71.90 1930 ---- ---- ---- ---- 71.50 -3.30 74.80 1940 ---- ---- ---- ---- 74.40 -3.30 77.70 1950 ---- ---- ---- ---- 77.30 -3.40 80.70 1955 ---- ---- ---- ---- 78.80 -3.50 82.30 1960 ---- ---- ---- ---- 80.30 -3.60 83.90 1965 ---- ---- ---- ---- 81.90 -3.60 85.50 1970 ---- ---- ---- ---- 83.40 -3.70 87.10 1975 ---- ---- ---- ---- 85.10 -3.60 88.70 1980 ---- ---- ---- ---- 86.70 -3.70 90.40 1985 ---- ---- ---- ---- 88.40 -3.70 92.10 1990 ---- ---- ---- ---- 90.00 -3.90 93.90 1995 ---- ---- ---- ---- 91.80 -3.90 95.70 2000 ---- ---- ---- ---- 93.50 -4.00 97.50 2005 ---- ---- ---- ---- 95.30 -4.00 99.30 2010 ---- ---- ---- ---- 97.10 -4.10 101.20 2015 ---- ---- ---- ---- 99.00 -4.10 103.10 2020 ---- ---- ---- ---- 100.80 -4.20 105.00 2025 ---- ---- ---- ---- 102.80 -4.20 107.00 2030 ---- ---- ---- ---- 104.70 -4.30 109.00 2035 ---- ---- ---- ---- 106.70 -4.30 111.00 2040 ---- ---- ---- ---- 108.70 -4.40 113.10 2045 ---- ---- ---- ---- 110.80 -4.40 115.20 2050 ---- ---- ---- ---- 112.90 -4.40 117.30 2055 ---- ---- ---- ---- 115.00 -4.50 119.50 2060 ---- ---- ---- ---- 117.10 -4.60 121.70 2065 ---- ---- ---- ---- 119.40 -4.60 124.00 2070 ---- ---- ---- ---- 121.60 -4.70 126.30 2075 ---- ---- ---- ---- 123.90 -4.70 128.60 2080 ---- ---- ---- ---- 126.20 -4.80 131.00 2085 ---- ---- ---- ---- 128.60 -4.80 133.40 2090 ---- ---- ---- ---- 130.90 -4.90 135.80 2095 ---- ---- ---- ---- 133.40 -4.90 138.30 2100 ---- ---- ---- ---- 135.80 -5.00 140.80 2105 ---- ---- ---- ---- 138.30 -5.10 143.40 2110 ---- ---- ---- ---- 140.90 -5.10 146.00 2115 ---- ---- ---- ---- 143.40 -5.20 148.60 2120 ---- ---- ---- ---- 146.10 -5.20 151.30 2125 ---- ---- ---- ---- 148.70 -5.30 154.00 2130 ---- ---- ---- ---- 151.40 -5.30 156.70 2135 ---- ---- ---- ---- 154.10 -5.40 159.50 2140 ---- ---- ---- ---- 156.80 -5.40 162.20 2145 ---- ---- ---- ---- 159.60 -5.50 165.10 2150 ---- ---- ---- ---- 162.40 -5.50 167.90 2155 ---- ---- ---- ---- 165.20 -5.60 170.80 2160 ---- ---- ---- ---- 168.10 -5.60 173.70 2165 ---- ---- ---- ---- 171.00 -5.70 176.70 2170 ---- ---- ---- ---- 173.90 -5.70 179.60 2175 ---- ---- ---- ---- 176.80 -5.80 182.60 2180 ---- ---- ---- ---- 179.80 -5.80 185.60 2185 ---- ---- ---- ---- 182.80 -5.90 188.70 2190 ---- ---- ---- ---- 185.80 -6.00 191.80 2195 ---- ---- ---- ---- 188.90 -6.00 194.90 2200 ---- ---- ---- ---- 192.00 -6.00 198.00 2205 ---- ---- ---- ---- 195.10 -6.10 201.20 2210 ---- ---- ---- ---- 198.20 -6.10 204.30 2215 ---- ---- ---- ---- 201.40 -6.10 207.50 2220 ---- ---- ---- ---- 204.50 -6.30 210.80 2225 ---- ---- ---- ---- 207.70 -6.30 214.00 2230 ---- ---- ---- ---- 210.90 -6.40 217.30 2235 ---- ---- ---- ---- 214.20 -6.30 220.50 2240 ---- ---- ---- ---- 217.40 -6.40 223.80 2245 ---- ---- ---- ---- 220.70 -6.50 227.20 2250 ---- ---- ---- ---- 224.00 -6.50 230.50 2255 ---- ---- ---- ---- 227.30 -6.50 233.80 2260 ---- ---- ---- ---- 230.60 -6.60 237.20 2265 ---- ---- ---- ---- 234.00 -6.60 240.60 2270 ---- ---- ---- ---- 237.30 -6.70 244.00 2275 ---- ---- ---- ---- 240.70 -6.70 247.40 2280 ---- ---- ---- ---- 244.10 -6.80 250.90 2285 ---- ---- ---- ---- 247.50 -6.80 254.30 2290 ---- ---- ---- ---- 250.90 -6.90 257.80 2295 ---- ---- ---- ---- 254.30 -6.90 261.20 2300 ---- ---- ---- ---- 257.80 -6.90 264.70 2305 ---- ---- ---- ---- 261.20 -7.00 268.20 2310 ---- ---- ---- ---- 264.70 -7.00 271.70 2315 ---- ---- ---- ---- 268.20 -7.00 275.20 2320 ---- ---- ---- ---- 271.70 -7.10 278.80 2325 ---- ---- ---- ---- 275.20 -7.10 282.30 2330 ---- ---- ---- ---- 278.70 -7.20 285.90 2335 ---- ---- ---- ---- 282.30 -7.20 289.50 2340 ---- ---- ---- ---- 285.80 -7.30 293.10 2345 ---- ---- ---- ---- 289.40 -7.30 296.70 2350 ---- ---- ---- ---- 292.90 -7.40 300.30 2355 ---- ---- ---- ---- 296.50 -7.40 303.90 2360 ---- ---- ---- ---- 300.10 -7.40 307.50 2365 ---- ---- ---- ---- 303.70 -7.50 311.20 2370 ---- ---- ---- ---- 307.40 -7.50 314.90 2375 ---- ---- ---- ---- 311.00 ---- ---- 2380 ---- ---- ---- ---- 314.70 -7.50 322.20 2385 ---- ---- ---- ---- 318.30 ---- ---- 2390 ---- ---- ---- ---- 322.00 -7.60 329.60 2400 ---- ---- ---- ---- 329.40 -7.70 337.10 2410 ---- ---- ---- ---- 336.80 -7.80 344.60 2420 ---- ---- ---- ---- 344.30 -7.90 352.20 2430 ---- ---- ---- ---- 351.90 -7.90 359.80 2440 ---- ---- ---- ---- 359.50 -7.90 367.40 2450 ---- ---- ---- ---- 367.10 -8.10 375.20 2460 ---- ---- ---- ---- 374.80 -8.10 382.90 2470 ---- ---- ---- ---- 382.50 ---- ---- 2475 ---- ---- ---- ---- 386.40 -8.20 394.60 2480 ---- ---- ---- ---- 390.30 ---- ---- 2500 ---- ---- ---- ---- 406.00 -8.40 414.40 2525 ---- ---- ---- ---- 425.90 -8.50 434.40 2550 ---- ---- ---- ---- 446.00 -8.60 454.60 2575 ---- ---- ---- ---- 466.30 -8.80 475.10 2600 ---- ---- ---- ---- 486.90 -9.00 495.90 2625 ---- ---- ---- ---- 507.70 -9.10 516.80 2650 ---- ---- ---- ---- 528.70 -9.20 537.90 2675 ---- ---- ---- ---- 549.90 ---- ---- OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.20 -.10 2.30 1050 ---- ---- ---- ---- 2.50 -.20 2.70 1075 ---- ---- ---- ---- 2.90 -.20 3.10 1100 ---- ---- ---- ---- 3.40 -.20 3.60 1125 ---- ---- ---- ---- 3.90 -.20 4.10 1150 ---- ---- ---- ---- 4.50 -.20 4.70 1175 ---- ---- ---- ---- 5.10 -.30 5.40 1200 ---- ---- ---- ---- 5.80 -.30 6.10 1220 ---- ---- ---- ---- 6.40 -.30 6.70 1225 ---- ---- ---- ---- 6.60 -.30 6.90 1230 ---- ---- ---- ---- 6.70 -.40 7.10 1240 ---- ---- ---- ---- 7.10 -.30 7.40 1250 ---- ---- ---- ---- 7.40 -.40 7.80 1260 ---- ---- ---- ---- 7.80 -.40 8.20 1270 ---- ---- ---- ---- 8.20 -.40 8.60 1275 ---- ---- ---- ---- 8.30 -.50 8.80 1280 ---- ---- ---- ---- 8.50 -.50 9.00 1290 ---- ---- ---- ---- 8.90 -.50 9.40 1300 ---- ---- ---- ---- 9.40 -.40 9.80 1310 ---- ---- ---- ---- 9.80 -.50 10.30 1315 ---- ---- ---- ---- 10.00 -.50 10.50 1320 ---- ---- ---- ---- 10.30 -.40 10.70 1325 ---- ---- ---- ---- 10.50 -.50 11.00 1330 ---- ---- ---- ---- 10.70 -.50 11.20 1335 ---- ---- ---- ---- 11.00 -.50 11.50 1340 ---- ---- ---- ---- 11.20 -.50 11.70 1345 ---- ---- ---- ---- 11.50 -.50 12.00 1350 ---- ---- ---- ---- 11.70 -.60 12.30 1355 ---- ---- ---- ---- 12.00 -.50 12.50 1360 ---- ---- ---- ---- 12.20 -.60 12.80 1365 ---- ---- ---- ---- 12.50 -.60 13.10 1370 ---- ---- ---- ---- 12.80 -.60 13.40 1375 ---- ---- ---- ---- 13.00 -.70 13.70 1380 ---- ---- ---- ---- 13.30 -.60 13.90 1385 ---- ---- ---- ---- 13.60 -.60 14.20 1390 ---- ---- ---- ---- 13.90 -.60 14.50 1395 ---- ---- ---- ---- 14.20 -.60 14.80 1400 ---- ---- ---- ---- 14.50 -.70 15.20 1405 ---- ---- ---- ---- 14.80 -.70 15.50 1410 ---- ---- ---- ---- 15.10 -.70 15.80 1415 ---- ---- ---- ---- 15.40 -.70 16.10 1420 ---- ---- ---- ---- 15.70 -.80 16.50 1425 ---- ---- ---- ---- 16.10 -.70 16.80 1430 ---- ---- ---- ---- 16.40 -.70 17.10 1435 ---- ---- ---- ---- 16.70 -.80 17.50 1440 ---- ---- ---- ---- 17.10 -.70 17.80 1445 ---- ---- ---- ---- 17.40 -.80 18.20 1450 ---- ---- ---- ---- 17.80 -.80 18.60 1455 ---- ---- ---- ---- 18.10 -.80 18.90 1460 ---- ---- ---- ---- 18.50 -.80 19.30 1465 ---- ---- ---- ---- 18.80 -.90 19.70 1470 ---- ---- ---- ---- 19.20 -.90 20.10 1475 ---- ---- ---- ---- 19.60 -.90 20.50 1480 ---- ---- ---- ---- 20.00 -.90 20.90 1485 ---- ---- ---- ---- 20.40 -.90 21.30 1490 ---- ---- ---- ---- 20.80 -.90 21.70 1495 ---- ---- ---- ---- 21.20 -.90 22.10 1500 ---- ---- ---- ---- 21.60 -.90 22.50 1505 ---- ---- ---- ---- 22.00 -1.00 23.00 1510 ---- ---- ---- ---- 22.40 -1.00 23.40 1515 ---- ---- ---- ---- 22.80 -1.00 23.80 1520 ---- ---- ---- ---- 23.30 -1.00 24.30 1525 ---- ---- ---- ---- 23.70 -1.00 24.70 1530 ---- ---- ---- ---- 24.20 -1.00 25.20 1535 ---- ---- ---- ---- 24.60 -1.10 25.70 1540 ---- ---- ---- ---- 25.10 -1.10 26.20 1545 ---- ---- ---- ---- 25.50 -1.10 26.60 1550 ---- ---- ---- ---- 26.00 -1.10 27.10 1555 ---- ---- ---- ---- 26.50 -1.10 27.60 1560 ---- ---- ---- ---- 26.90 -1.20 28.10 1565 ---- ---- ---- ---- 27.40 -1.20 28.60 1570 ---- ---- ---- ---- 27.90 -1.20 29.10 1575 ---- ---- ---- ---- 28.40 -1.30 29.70 1580 ---- ---- ---- ---- 28.90 -1.30 30.20 1585 ---- ---- ---- ---- 29.40 -1.30 30.70 1590 ---- ---- ---- ---- 30.00 -1.30 31.30 1595 ---- ---- ---- ---- 30.50 -1.30 31.80 1600 ---- ---- ---- ---- 31.00 -1.30 32.30 1605 ---- ---- ---- ---- 31.60 -1.30 32.90 1610 ---- ---- ---- ---- 32.10 -1.40 33.50 1615 ---- ---- ---- ---- 32.60 -1.40 34.00 1620 ---- ---- ---- ---- 33.20 -1.40 34.60 1625 ---- ---- ---- ---- 33.80 -1.40 35.20 1630 ---- ---- ---- ---- 34.30 -1.50 35.80 1635 ---- ---- ---- ---- 34.90 -1.50 36.40 1640 ---- ---- ---- ---- 35.50 -1.50 37.00 1645 ---- ---- ---- ---- 36.10 -1.50 37.60 1650 ---- ---- ---- ---- 36.60 -1.60 38.20 1655 ---- ---- ---- ---- 37.20 -1.60 38.80 1660 ---- ---- ---- ---- 37.80 -1.60 39.40 1665 ---- ---- ---- ---- 38.40 -1.70 40.10 1670 ---- ---- ---- ---- 39.10 -1.60 40.70 1675 ---- ---- ---- ---- 39.70 -1.60 41.30 1680 ---- ---- ---- ---- 40.30 -1.70 42.00 1685 ---- ---- ---- ---- 40.90 -1.70 42.60 1690 ---- ---- ---- ---- 41.60 -1.70 43.30 1695 ---- ---- ---- ---- 42.20 -1.70 43.90 1700 ---- ---- ---- ---- 42.80 -1.80 44.60 1705 ---- ---- ---- ---- 43.50 -1.80 45.30 1710 ---- ---- ---- ---- 44.10 -1.90 46.00 1715 ---- ---- ---- ---- 44.80 -1.80 46.60 1720 ---- ---- ---- ---- 45.50 -1.80 47.30 1725 ---- ---- ---- ---- 46.10 -1.90 48.00 1730 ---- ---- ---- ---- 46.80 -1.90 48.70 1735 ---- ---- ---- ---- 47.50 -1.90 49.40 1740 ---- ---- ---- ---- 48.20 -1.90 50.10 1745 ---- ---- ---- ---- 48.90 -2.00 50.90 1750 ---- ---- ---- ---- 49.60 -2.00 51.60 1755 ---- ---- ---- ---- 50.30 -2.00 52.30 1760 ---- ---- ---- ---- 51.00 -2.10 53.10 1765 ---- ---- ---- ---- 51.70 -2.10 53.80 1770 ---- ---- ---- ---- 52.50 -2.10 54.60 1775 ---- ---- ---- ---- 53.20 -2.20 55.40 1780 ---- ---- ---- ---- 54.00 -2.20 56.20 1785 ---- ---- ---- ---- 54.70 -2.30 57.00 1790 ---- ---- ---- ---- 55.50 -2.30 57.80 1795 ---- ---- ---- ---- 56.30 -2.30 58.60 1800 ---- ---- ---- ---- 57.10 -2.30 59.40 1805 ---- ---- ---- ---- 58.00 -2.30 60.30 1810 ---- ---- ---- ---- 58.80 -2.40 61.20 1815 ---- ---- ---- ---- 59.60 -2.40 62.00 1820 ---- ---- ---- ---- 60.50 -2.40 62.90 1825 ---- ---- ---- ---- 61.40 -2.40 63.80 1830 ---- ---- ---- ---- 62.30 -2.50 64.80 1835 ---- ---- ---- ---- 63.20 -2.50 65.70 1840 ---- ---- ---- ---- 64.10 -2.60 66.70 1845 ---- ---- ---- ---- 65.10 -2.60 67.70 1850 ---- ---- ---- ---- 66.00 -2.60 68.60 1855 ---- ---- ---- ---- 67.00 -2.70 69.70 1860 ---- ---- ---- ---- 68.00 -2.70 70.70 1865 ---- ---- ---- ---- 69.00 -2.80 71.80 1870 ---- ---- ---- ---- 70.10 -2.80 72.90 1875 ---- ---- ---- ---- 71.20 -2.80 74.00 1880 ---- ---- ---- ---- 72.30 -2.80 75.10 1885 ---- ---- ---- ---- 73.40 -2.80 76.20 1890 ---- ---- ---- ---- 74.50 -2.90 77.40 1895 ---- ---- ---- ---- 75.70 -2.90 78.60 1900 ---- ---- ---- ---- 76.90 -3.00 79.90 1905 ---- ---- ---- ---- 78.10 -3.00 81.10 1910 ---- ---- ---- ---- 79.30 -3.10 82.40 1915 ---- ---- ---- ---- 80.60 -3.10 83.70 1920 ---- ---- ---- ---- 81.90 -3.20 85.10 1925 ---- ---- ---- ---- 83.30 -3.10 86.40 1930 ---- ---- ---- ---- 84.60 -3.20 87.80 1935 ---- ---- ---- ---- 86.00 -3.30 89.30 1940 ---- ---- ---- ---- 87.40 -3.30 90.70 1945 ---- ---- ---- ---- 88.90 -3.30 92.20 1950 ---- ---- ---- ---- 90.40 -3.40 93.80 1955 ---- ---- ---- ---- 91.90 -3.40 95.30 1960 ---- ---- ---- ---- 93.40 -3.50 96.90 1965 ---- ---- ---- ---- 95.00 -3.50 98.50 1970 ---- ---- ---- ---- 96.60 -3.60 100.20 1975 ---- ---- ---- ---- 98.20 -3.60 101.80 1980 ---- ---- ---- ---- 99.90 -3.60 103.50 1985 ---- ---- ---- ---- 101.60 -3.70 105.30 1990 ---- ---- ---- ---- 103.30 -3.80 107.10 1995 ---- ---- ---- ---- 105.10 -3.80 108.90 2000 ---- ---- ---- ---- 106.90 -3.80 110.70 2005 ---- ---- ---- ---- 108.70 -3.90 112.60 2010 ---- ---- ---- ---- 110.60 -3.90 114.50 2015 ---- ---- ---- ---- 112.50 -3.90 116.40 2020 ---- ---- ---- ---- 114.40 -4.00 118.40 2025 ---- ---- ---- ---- 116.30 -4.10 120.40 2030 ---- ---- ---- ---- 118.30 -4.10 122.40 2035 ---- ---- ---- ---- 120.30 -4.20 124.50 2040 ---- ---- ---- ---- 122.40 -4.20 126.60 2045 ---- ---- ---- ---- 124.50 -4.20 128.70 2050 ---- ---- ---- ---- 126.60 -4.30 130.90 2055 ---- ---- ---- ---- 128.70 -4.30 133.00 2060 ---- ---- ---- ---- 130.90 -4.40 135.30 2065 ---- ---- ---- ---- 133.10 -4.40 137.50 2070 ---- ---- ---- ---- 135.40 -4.40 139.80 2075 ---- ---- ---- ---- 137.70 -4.50 142.20 2080 ---- ---- ---- ---- 140.00 -4.50 144.50 2085 ---- ---- ---- ---- 142.30 -4.60 146.90 2090 ---- ---- ---- ---- 144.70 -4.60 149.30 2095 ---- ---- ---- ---- 147.10 -4.70 151.80 2100 ---- ---- ---- ---- 149.50 -4.80 154.30 2105 ---- ---- ---- ---- 152.00 -4.80 156.80 2110 ---- ---- ---- ---- 154.50 -4.80 159.30 2115 ---- ---- ---- ---- 157.10 -4.80 161.90 2120 ---- ---- ---- ---- 159.60 -4.90 164.50 2125 ---- ---- ---- ---- 162.20 -5.00 167.20 2130 ---- ---- ---- ---- 164.80 -5.00 169.80 2135 ---- ---- ---- ---- 167.50 -5.00 172.50 2140 ---- ---- ---- ---- 170.20 -5.10 175.30 2145 ---- ---- ---- ---- 172.90 -5.10 178.00 2150 ---- ---- ---- ---- 175.60 -5.20 180.80 2155 ---- ---- ---- ---- 178.40 -5.20 183.60 2160 ---- ---- ---- ---- 181.20 -5.30 186.50 2165 ---- ---- ---- ---- 184.00 -5.30 189.30 2170 ---- ---- ---- ---- 186.90 -5.30 192.20 2175 ---- ---- ---- ---- 189.80 -5.40 195.20 2180 ---- ---- ---- ---- 192.70 -5.40 198.10 2185 ---- ---- ---- ---- 195.60 -5.50 201.10 2190 ---- ---- ---- ---- 198.60 -5.50 204.10 2195 ---- ---- ---- ---- 201.60 -5.50 207.10 2200 ---- ---- ---- ---- 204.60 -5.60 210.20 2205 ---- ---- ---- ---- 207.60 -5.60 213.20 2210 ---- ---- ---- ---- 210.70 -5.60 216.30 2215 ---- ---- ---- ---- 213.80 -5.70 219.50 2220 ---- ---- ---- ---- 216.90 -5.70 222.60 2225 ---- ---- ---- ---- 220.00 -5.80 225.80 2230 ---- ---- ---- ---- 223.10 -5.90 229.00 2235 ---- ---- ---- ---- 226.30 -5.90 232.20 2240 ---- ---- ---- ---- 229.50 -5.90 235.40 2245 ---- ---- ---- ---- 232.70 -6.00 238.70 2250 ---- ---- ---- ---- 236.00 -6.00 242.00 2255 ---- ---- ---- ---- 239.20 -6.10 245.30 2260 ---- ---- ---- ---- 242.50 -6.10 248.60 2265 ---- ---- ---- ---- 245.80 -6.10 251.90 2270 ---- ---- ---- ---- 249.10 -6.20 255.30 2275 ---- ---- ---- ---- 252.50 -6.10 258.60 2280 ---- ---- ---- ---- 255.80 -6.20 262.00 2285 ---- ---- ---- ---- 259.20 -6.20 265.40 2290 ---- ---- ---- ---- 262.60 -6.30 268.90 2295 ---- ---- ---- ---- 266.00 -6.30 272.30 2300 ---- ---- ---- ---- 269.40 -6.30 275.70 2305 ---- ---- ---- ---- 272.80 -6.40 279.20 2310 ---- ---- ---- ---- 276.30 -6.40 282.70 2315 ---- ---- ---- ---- 279.70 -6.50 286.20 2320 ---- ---- ---- ---- 283.20 -6.50 289.70 2325 ---- ---- ---- ---- 286.70 -6.50 293.20 2330 ---- ---- ---- ---- 290.20 -6.60 296.80 2335 ---- ---- ---- ---- 293.70 -6.70 300.40 2340 ---- ---- ---- ---- 297.30 -6.60 303.90 2345 ---- ---- ---- ---- 300.80 -6.70 307.50 2350 ---- ---- ---- ---- 304.40 -6.70 311.10 2355 ---- ---- ---- ---- 308.00 -6.70 314.70 2360 ---- ---- ---- ---- 311.60 -6.70 318.30 2365 ---- ---- ---- ---- 315.20 -6.80 322.00 2370 ---- ---- ---- ---- 318.80 -6.80 325.60 2375 ---- ---- ---- ---- 322.40 -6.90 329.30 2380 ---- ---- ---- ---- 326.10 -6.90 333.00 2385 ---- ---- ---- ---- 329.70 -7.00 336.70 2390 ---- ---- ---- ---- 333.40 -7.00 340.40 2395 ---- ---- ---- ---- 337.10 -7.00 344.10 2400 ---- ---- ---- ---- 340.80 -7.00 347.80 2405 ---- ---- ---- ---- 344.50 -7.10 351.60 2410 ---- ---- ---- ---- 348.20 -7.10 355.30 2415 ---- ---- ---- ---- 352.00 -7.10 359.10 2420 ---- ---- ---- ---- 355.70 -7.20 362.90 2425 ---- ---- ---- ---- 359.50 -7.20 366.70 2430 ---- ---- ---- ---- 363.30 -7.20 370.50 2435 ---- ---- ---- ---- 367.00 -7.30 374.30 2440 ---- ---- ---- ---- 370.80 -7.30 378.10 2450 ---- ---- ---- ---- 378.50 -7.30 385.80 2460 ---- ---- ---- ---- 386.10 -7.40 393.50 2470 ---- ---- ---- ---- 393.80 -7.50 401.30 2475 ---- ---- ---- ---- 397.70 -7.50 405.20 2480 ---- ---- ---- ---- 401.60 -7.50 409.10 2490 ---- ---- ---- ---- 409.40 -7.50 416.90 2500 ---- ---- ---- ---- 417.20 -7.60 424.80 2510 ---- ---- ---- ---- 425.10 -7.70 432.80 2520 ---- ---- ---- ---- 433.00 -7.70 440.70 2525 ---- ---- ---- ---- 437.00 -7.70 444.70 2530 ---- ---- ---- ---- 441.00 -7.70 448.70 2550 ---- ---- ---- ---- 457.00 -7.90 464.90 2575 ---- ---- ---- ---- 477.30 -7.90 485.20 2600 ---- ---- ---- ---- 497.70 -8.10 505.80 2625 ---- ---- ---- ---- 518.40 -8.20 526.60 2650 ---- ---- ---- ---- 539.20 -8.30 547.50 2675 ---- ---- ---- ---- 560.30 -8.40 568.70 2700 ---- ---- ---- ---- 581.50 -8.50 590.00 2725 ---- ---- ---- ---- 602.90 -8.60 611.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 -.30 6.20 1100 ---- ---- ---- ---- 6.70 -.20 6.90 1125 ---- ---- ---- ---- 7.50 -.30 7.80 1150 ---- ---- ---- ---- 8.40 -.30 8.70 1175 ---- ---- ---- ---- 9.40 -.40 9.80 1200 ---- ---- ---- ---- 10.40 -.50 10.90 1225 ---- ---- ---- ---- 11.60 -.40 12.00 1250 ---- ---- ---- ---- 12.80 -.50 13.30 1270 ---- ---- ---- ---- 13.90 -.50 14.40 1275 ---- ---- ---- ---- 14.20 -.50 14.70 1280 ---- ---- ---- ---- 14.50 -.50 15.00 1290 ---- ---- ---- ---- 15.00 -.60 15.60 1300 ---- ---- ---- ---- 15.60 -.60 16.20 1310 ---- ---- ---- ---- 16.20 -.60 16.80 1320 ---- ---- ---- ---- 16.90 -.60 17.50 1325 ---- ---- ---- ---- 17.20 -.60 17.80 1330 ---- ---- ---- ---- 17.50 -.70 18.20 1340 ---- ---- ---- ---- 18.20 -.60 18.80 1350 ---- ---- ---- ---- 18.80 -.70 19.50 1360 ---- ---- ---- ---- 19.50 -.80 20.30 1370 ---- ---- ---- ---- 20.30 -.70 21.00 1375 ---- ---- ---- ---- 20.60 -.80 21.40 1380 ---- ---- ---- ---- 21.00 -.80 21.80 1385 ---- ---- ---- ---- 21.40 -.80 22.20 1390 ---- ---- ---- ---- 21.80 -.80 22.60 1395 ---- ---- ---- ---- 22.10 -.90 23.00 1400 ---- ---- ---- ---- 22.50 -.90 23.40 1405 ---- ---- ---- ---- 22.90 -.90 23.80 1410 ---- ---- ---- ---- 23.30 -.90 24.20 1415 ---- ---- ---- ---- 23.70 -.90 24.60 1420 ---- ---- ---- ---- 24.10 -.90 25.00 1425 ---- ---- ---- ---- 24.60 -.90 25.50 1430 ---- ---- ---- ---- 25.00 -.90 25.90 1435 ---- ---- ---- ---- 25.40 -.90 26.30 1440 ---- ---- ---- ---- 25.90 -.90 26.80 1445 ---- ---- ---- ---- 26.30 -.90 27.20 1450 ---- ---- ---- ---- 26.70 -1.00 27.70 1455 ---- ---- ---- ---- 27.20 -1.00 28.20 1460 ---- ---- ---- ---- 27.60 -1.00 28.60 1465 ---- ---- ---- ---- 28.10 -1.00 29.10 1470 ---- ---- ---- ---- 28.60 -1.00 29.60 1475 ---- ---- ---- ---- 29.00 -1.10 30.10 1480 ---- ---- ---- ---- 29.50 -1.10 30.60 1485 ---- ---- ---- ---- 30.00 -1.10 31.10 1490 ---- ---- ---- ---- 30.50 -1.10 31.60 1495 ---- ---- ---- ---- 31.00 -1.10 32.10 1500 ---- ---- ---- ---- 31.50 -1.10 32.60 1505 ---- ---- ---- ---- 32.00 -1.10 33.10 1510 ---- ---- ---- ---- 32.50 -1.20 33.70 1515 ---- ---- ---- ---- 33.10 -1.10 34.20 1520 ---- ---- ---- ---- 33.60 -1.20 34.80 1525 ---- ---- ---- ---- 34.10 -1.20 35.30 1530 ---- ---- ---- ---- 34.70 -1.20 35.90 1535 ---- ---- ---- ---- 35.20 -1.20 36.40 1540 ---- ---- ---- ---- 35.80 -1.20 37.00 1545 ---- ---- ---- ---- 36.30 -1.30 37.60 1550 ---- ---- ---- ---- 36.90 -1.30 38.20 1555 ---- ---- ---- ---- 37.50 -1.30 38.80 1560 ---- ---- ---- ---- 38.00 -1.40 39.40 1565 ---- ---- ---- ---- 38.60 -1.40 40.00 1570 ---- ---- ---- ---- 39.20 -1.40 40.60 1575 ---- ---- ---- ---- 39.80 -1.40 41.20 1580 ---- ---- ---- ---- 40.40 -1.40 41.80 1585 ---- ---- ---- ---- 41.00 -1.40 42.40 1590 ---- ---- ---- ---- 41.60 -1.50 43.10 1595 ---- ---- ---- ---- 42.20 -1.50 43.70 1600 ---- ---- ---- ---- 42.90 -1.40 44.30 1605 ---- ---- ---- ---- 43.50 -1.50 45.00 1610 ---- ---- ---- ---- 44.10 -1.50 45.60 1615 ---- ---- ---- ---- 44.80 -1.50 46.30 1620 ---- ---- ---- ---- 45.40 -1.60 47.00 1625 ---- ---- ---- ---- 46.10 -1.60 47.70 1630 ---- ---- ---- ---- 46.70 -1.60 48.30 1635 ---- ---- ---- ---- 47.40 -1.60 49.00 1640 ---- ---- ---- ---- 48.10 -1.60 49.70 1645 ---- ---- ---- ---- 48.80 -1.60 50.40 1650 ---- ---- ---- ---- 49.40 -1.70 51.10 1655 ---- ---- ---- ---- 50.10 -1.70 51.80 1660 ---- ---- ---- ---- 50.80 -1.70 52.50 1665 ---- ---- ---- ---- 51.50 -1.70 53.20 1670 ---- ---- ---- ---- 52.20 -1.80 54.00 1675 ---- ---- ---- ---- 52.90 -1.80 54.70 1680 ---- ---- ---- ---- 53.60 -1.80 55.40 1685 ---- ---- ---- ---- 54.40 -1.80 56.20 1690 ---- ---- ---- ---- 55.10 -1.80 56.90 1695 ---- ---- ---- ---- 55.80 -1.90 57.70 1700 ---- ---- ---- ---- 56.50 -1.90 58.40 1705 ---- ---- ---- ---- 57.30 -1.90 59.20 1710 ---- ---- ---- ---- 58.00 -1.90 59.90 1715 ---- ---- ---- ---- 58.70 -2.00 60.70 1720 ---- ---- ---- ---- 59.50 -2.00 61.50 1725 ---- ---- ---- ---- 60.20 -2.00 62.20 1730 ---- ---- ---- ---- 61.00 -2.00 63.00 1735 ---- ---- ---- ---- 61.70 -2.10 63.80 1740 ---- ---- ---- ---- 62.50 -2.10 64.60 1745 ---- ---- ---- ---- 63.30 -2.10 65.40 1750 ---- ---- ---- ---- 64.00 -2.20 66.20 1755 ---- ---- ---- ---- 64.80 -2.20 67.00 1760 ---- ---- ---- ---- 65.60 -2.20 67.80 1765 ---- ---- ---- ---- 66.40 -2.20 68.60 1770 ---- ---- ---- ---- 67.20 -2.20 69.40 1775 ---- ---- ---- ---- 68.00 -2.20 70.20 1780 ---- ---- ---- ---- 68.80 -2.30 71.10 1785 ---- ---- ---- ---- 69.60 -2.30 71.90 1790 ---- ---- ---- ---- 70.40 -2.30 72.70 1795 ---- ---- ---- ---- 71.30 -2.30 73.60 1800 ---- ---- ---- ---- 72.10 -2.40 74.50 1805 ---- ---- ---- ---- 73.00 -2.40 75.40 1810 ---- ---- ---- ---- 73.80 -2.50 76.30 1815 ---- ---- ---- ---- 74.70 -2.50 77.20 1820 ---- ---- ---- ---- 75.60 -2.50 78.10 1825 ---- ---- ---- ---- 76.50 -2.50 79.00 1830 ---- ---- ---- ---- 77.40 -2.50 79.90 1835 ---- ---- ---- ---- 78.30 -2.60 80.90 1840 ---- ---- ---- ---- 79.30 -2.60 81.90 1845 ---- ---- ---- ---- 80.20 -2.70 82.90 1850 ---- ---- ---- ---- 81.20 -2.70 83.90 1855 ---- ---- ---- ---- 82.20 -2.70 84.90 1860 ---- ---- ---- ---- 83.20 -2.70 85.90 1865 ---- ---- ---- ---- 84.20 -2.80 87.00 1870 ---- ---- ---- ---- 85.30 -2.70 88.00 1875 ---- ---- ---- ---- 86.30 -2.80 89.10 1880 ---- ---- ---- ---- 87.40 -2.80 90.20 1885 ---- ---- ---- ---- 88.50 -2.90 91.40 1890 ---- ---- ---- ---- 89.60 -2.90 92.50 1895 ---- ---- ---- ---- 90.80 -2.90 93.70 1900 ---- ---- ---- ---- 92.00 -2.90 94.90 1905 ---- ---- ---- ---- 93.20 -2.90 96.10 1910 ---- ---- ---- ---- 94.40 -3.00 97.40 1915 ---- ---- ---- ---- 95.60 -3.00 98.60 1920 ---- ---- ---- ---- 96.90 -3.00 99.90 1925 ---- ---- ---- ---- 98.20 -3.10 101.30 1930 ---- ---- ---- ---- 99.50 -3.10 102.60 1935 ---- ---- ---- ---- 100.90 -3.10 104.00 1940 ---- ---- ---- ---- 102.20 -3.20 105.40 1945 ---- ---- ---- ---- 103.60 -3.30 106.90 1950 ---- ---- ---- ---- 105.10 -3.30 108.40 1955 ---- ---- ---- ---- 106.60 -3.30 109.90 1960 ---- ---- ---- ---- 108.10 -3.30 111.40 1965 ---- ---- ---- ---- 109.60 -3.40 113.00 1970 ---- ---- ---- ---- 111.20 -3.40 114.60 1975 ---- ---- ---- ---- 112.70 -3.50 116.20 1980 ---- ---- ---- ---- 114.40 -3.50 117.90 1985 ---- ---- ---- ---- 116.00 -3.50 119.50 1990 ---- ---- ---- ---- 117.70 -3.60 121.30 1995 ---- ---- ---- ---- 119.40 -3.60 123.00 2000 ---- ---- ---- ---- 121.20 -3.60 124.80 2005 ---- ---- ---- ---- 123.00 -3.60 126.60 2010 ---- ---- ---- ---- 124.80 -3.70 128.50 2015 ---- ---- ---- ---- 126.60 -3.80 130.40 2020 ---- ---- ---- ---- 128.50 -3.80 132.30 2025 ---- ---- ---- ---- 130.40 -3.80 134.20 2030 ---- ---- ---- ---- 132.30 -3.90 136.20 2035 ---- ---- ---- ---- 134.30 -3.90 138.20 2040 ---- ---- ---- ---- 136.30 -4.00 140.30 2045 ---- ---- ---- ---- 138.40 -3.90 142.30 2050 ---- ---- ---- ---- 140.40 -4.00 144.40 2055 ---- ---- ---- ---- 142.50 -4.10 146.60 2060 ---- ---- ---- ---- 144.70 -4.10 148.80 2065 ---- ---- ---- ---- 146.80 -4.20 151.00 2070 ---- ---- ---- ---- 149.00 -4.20 153.20 2075 ---- ---- ---- ---- 151.30 -4.20 155.50 2080 ---- ---- ---- ---- 153.60 -4.20 157.80 2085 ---- ---- ---- ---- 155.90 -4.20 160.10 2090 ---- ---- ---- ---- 158.20 -4.30 162.50 2095 ---- ---- ---- ---- 160.60 -4.30 164.90 2100 ---- ---- ---- ---- 163.00 -4.40 167.40 2105 ---- ---- ---- ---- 165.40 -4.40 169.80 2110 ---- ---- ---- ---- 167.90 -4.40 172.30 2115 ---- ---- ---- ---- 170.40 -4.50 174.90 2120 ---- ---- ---- ---- 172.90 -4.50 177.40 2125 ---- ---- ---- ---- 175.50 -4.50 180.00 2130 ---- ---- ---- ---- 178.10 -4.60 182.70 2135 ---- ---- ---- ---- 180.70 -4.60 185.30 2140 ---- ---- ---- ---- 183.30 -4.70 188.00 2145 ---- ---- ---- ---- 186.00 -4.80 190.80 2150 ---- ---- ---- ---- 188.80 -4.70 193.50 2155 ---- ---- ---- ---- 191.50 -4.80 196.30 2160 ---- ---- ---- ---- 194.30 -4.80 199.10 2165 ---- ---- ---- ---- 197.10 -4.90 202.00 2170 ---- ---- ---- ---- 199.90 -4.90 204.80 2175 ---- ---- ---- ---- 202.80 -4.90 207.70 2180 ---- ---- ---- ---- 205.70 -5.00 210.70 2185 ---- ---- ---- ---- 208.60 -5.00 213.60 2190 ---- ---- ---- ---- 211.50 -5.10 216.60 2195 ---- ---- ---- ---- 214.50 -5.10 219.60 2200 ---- ---- ---- ---- 217.50 -5.10 222.60 2205 ---- ---- ---- ---- 220.50 -5.20 225.70 2210 ---- ---- ---- ---- 223.60 -5.20 228.80 2215 ---- ---- ---- ---- 226.60 -5.30 231.90 2220 ---- ---- ---- ---- 229.70 -5.30 235.00 2225 ---- ---- ---- ---- 232.80 -5.30 238.10 2230 ---- ---- ---- ---- 236.00 -5.30 241.30 2235 ---- ---- ---- ---- 239.10 -5.40 244.50 2240 ---- ---- ---- ---- 242.30 -5.40 247.70 2245 ---- ---- ---- ---- 245.50 -5.40 250.90 2250 ---- ---- ---- ---- 248.70 -5.50 254.20 2255 ---- ---- ---- ---- 251.90 -5.50 257.40 2260 ---- ---- ---- ---- 255.20 -5.50 260.70 2265 ---- ---- ---- ---- 258.50 -5.50 264.00 2270 ---- ---- ---- ---- 261.80 -5.60 267.40 2275 ---- ---- ---- ---- 265.10 -5.60 270.70 2280 ---- ---- ---- ---- 268.40 -5.70 274.10 2285 ---- ---- ---- ---- 271.70 -5.70 277.40 2290 ---- ---- ---- ---- 275.10 -5.70 280.80 2295 ---- ---- ---- ---- 278.50 -5.70 284.20 2300 ---- ---- ---- ---- 281.80 -5.80 287.60 2305 ---- ---- ---- ---- 285.20 -5.90 291.10 2310 ---- ---- ---- ---- 288.70 -5.80 294.50 2315 ---- ---- ---- ---- 292.10 -5.80 297.90 2320 ---- ---- ---- ---- 295.50 -5.90 301.40 2325 ---- ---- ---- ---- 299.00 -5.90 304.90 2330 ---- ---- ---- ---- 302.40 -6.00 308.40 2335 ---- ---- ---- ---- 305.90 -6.00 311.90 2340 ---- ---- ---- ---- 309.40 -6.00 315.40 2345 ---- ---- ---- ---- 312.80 -6.10 318.90 2350 ---- ---- ---- ---- 316.30 -6.10 322.40 2355 ---- ---- ---- ---- 319.80 -6.10 325.90 2360 ---- ---- ---- ---- 323.40 -6.10 329.50 2365 ---- ---- ---- ---- 326.90 -6.10 333.00 2370 ---- ---- ---- ---- 330.40 -6.20 336.60 2375 ---- ---- ---- ---- 334.00 -6.20 340.20 2380 ---- ---- ---- ---- 337.50 -6.30 343.80 2385 ---- ---- ---- ---- 341.10 -6.30 347.40 2390 ---- ---- ---- ---- 344.70 -6.30 351.00 2395 ---- ---- ---- ---- 348.30 -6.30 354.60 2400 ---- ---- ---- ---- 351.90 -6.30 358.20 2405 ---- ---- ---- ---- 355.50 -6.30 361.80 2410 ---- ---- ---- ---- 359.10 -6.40 365.50 2415 ---- ---- ---- ---- 362.70 -6.40 369.10 2420 ---- ---- ---- ---- 366.30 -6.50 372.80 2425 ---- ---- ---- ---- 370.00 -6.50 376.50 2430 ---- ---- ---- ---- 373.70 -6.40 380.10 2435 ---- ---- ---- ---- 377.30 -6.50 383.80 2440 ---- ---- ---- ---- 381.00 -6.50 387.50 2445 ---- ---- ---- ---- 384.70 -6.60 391.30 2450 ---- ---- ---- ---- 388.40 -6.60 395.00 2455 ---- ---- ---- ---- 392.10 -6.60 398.70 2460 ---- ---- ---- ---- 395.80 -6.70 402.50 2470 ---- ---- ---- ---- 403.30 -6.70 410.00 2475 ---- ---- ---- ---- 407.00 -6.70 413.70 2480 ---- ---- ---- ---- 410.80 -6.70 417.50 2490 ---- ---- ---- ---- 418.30 -6.80 425.10 2500 ---- ---- ---- ---- 425.90 -6.80 432.70 2510 ---- ---- ---- ---- 433.50 -6.90 440.40 2520 ---- ---- ---- ---- 441.20 -6.90 448.10 2525 ---- ---- ---- ---- 445.00 -7.00 452.00 2530 ---- ---- ---- ---- 448.90 -7.00 455.90 2540 ---- ---- ---- ---- 456.60 -7.10 463.70 2550 ---- ---- ---- ---- 464.40 -7.10 471.50 2560 ---- ---- ---- ---- 472.20 -7.10 479.30 2575 ---- ---- ---- ---- 484.00 -7.20 491.20 2600 ---- ---- ---- ---- 503.80 -7.30 511.10 2625 ---- ---- ---- ---- 523.90 -7.30 531.20 2650 ---- ---- ---- ---- 544.10 -7.40 551.50 2675 ---- ---- ---- ---- 564.50 -7.50 572.00 2700 ---- ---- ---- ---- 585.10 -7.60 592.70 2725 ---- ---- ---- ---- 605.80 -7.80 613.60 2750 ---- ---- ---- ---- 626.80 -7.80 634.60 3500 ---- ---- ---- ---- 1304.90 -9.60 1314.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.20 -.80 26.00 1350 ---- ---- ---- ---- 27.30 -.80 28.10 1375 ---- ---- ---- ---- 29.50 -.90 30.40 1400 ---- ---- ---- ---- 31.90 -.90 32.80 1425 ---- ---- ---- ---- 34.40 -1.00 35.40 1450 ---- ---- ---- ---- 37.00 -1.10 38.10 1475 ---- ---- ---- ---- 39.80 -1.10 40.90 1500 ---- ---- ---- ---- 42.70 -1.20 43.90 1520 ---- ---- ---- ---- 45.10 -1.30 46.40 1525 ---- ---- ---- ---- 45.70 -1.30 47.00 1530 ---- ---- ---- ---- 46.40 -1.30 47.70 1540 ---- ---- ---- ---- 47.60 -1.40 49.00 1550 ---- ---- ---- ---- 48.90 -1.40 50.30 1560 ---- ---- ---- ---- 50.30 -1.40 51.70 1570 ---- ---- ---- ---- 51.60 -1.50 53.10 1575 ---- ---- ---- ---- 52.30 -1.50 53.80 1580 ---- ---- ---- ---- 53.00 -1.50 54.50 1590 ---- ---- ---- ---- 54.40 -1.50 55.90 1600 ---- ---- ---- ---- 55.80 -1.60 57.40 1610 ---- ---- ---- ---- 57.30 -1.60 58.90 1615 ---- ---- ---- ---- 58.00 -1.60 59.60 1620 ---- ---- ---- ---- 58.70 -1.70 60.40 1625 ---- ---- ---- ---- 59.50 -1.60 61.10 1630 ---- ---- ---- ---- 60.20 -1.70 61.90 1635 ---- ---- ---- ---- 61.00 -1.70 62.70 1640 ---- ---- ---- ---- 61.70 -1.70 63.40 1645 ---- ---- ---- ---- 62.50 -1.70 64.20 1650 ---- ---- ---- ---- 63.20 -1.80 65.00 1655 ---- ---- ---- ---- 64.00 -1.80 65.80 1660 ---- ---- ---- ---- 64.80 -1.80 66.60 1665 ---- ---- ---- ---- 65.60 -1.80 67.40 1670 ---- ---- ---- ---- 66.40 -1.80 68.20 1675 ---- ---- ---- ---- 67.10 -1.90 69.00 1680 ---- ---- ---- ---- 67.90 -1.90 69.80 1685 ---- ---- ---- ---- 68.70 -1.90 70.60 1690 ---- ---- ---- ---- 69.50 -2.00 71.50 1695 ---- ---- ---- ---- 70.30 -2.00 72.30 1700 ---- ---- ---- ---- 71.20 -1.90 73.10 1705 ---- ---- ---- ---- 72.00 -1.90 73.90 1710 ---- ---- ---- ---- 72.80 -2.00 74.80 1715 ---- ---- ---- ---- 73.60 -2.00 75.60 1720 ---- ---- ---- ---- 74.40 -2.10 76.50 1725 ---- ---- ---- ---- 75.20 -2.10 77.30 1730 ---- ---- ---- ---- 76.10 -2.10 78.20 1735 ---- ---- ---- ---- 76.90 -2.10 79.00 1740 ---- ---- ---- ---- 77.70 -2.20 79.90 1745 ---- ---- ---- ---- 78.60 -2.10 80.70 1750 ---- ---- ---- ---- 79.40 -2.20 81.60 1755 ---- ---- ---- ---- 80.30 -2.20 82.50 1760 ---- ---- ---- ---- 81.10 -2.20 83.30 1765 ---- ---- ---- ---- 82.00 -2.20 84.20 1770 ---- ---- ---- ---- 82.80 -2.30 85.10 1775 ---- ---- ---- ---- 83.70 -2.30 86.00 1780 ---- ---- ---- ---- 84.50 -2.30 86.80 1785 ---- ---- ---- ---- 85.40 -2.30 87.70 1790 ---- ---- ---- ---- 86.30 -2.30 88.60 1795 ---- ---- ---- ---- 87.20 -2.30 89.50 1800 ---- ---- ---- ---- 88.10 -2.40 90.50 1805 ---- ---- ---- ---- 89.00 -2.40 91.40 1810 ---- ---- ---- ---- 89.90 -2.40 92.30 1815 ---- ---- ---- ---- 90.80 -2.50 93.30 1820 ---- ---- ---- ---- 91.70 -2.50 94.20 1825 ---- ---- ---- ---- 92.60 -2.60 95.20 1830 ---- ---- ---- ---- 93.60 -2.50 96.10 1835 ---- ---- ---- ---- 94.60 -2.50 97.10 1840 ---- ---- ---- ---- 95.50 -2.60 98.10 1845 ---- ---- ---- ---- 96.50 -2.60 99.10 1850 ---- ---- ---- ---- 97.50 -2.70 100.20 1855 ---- ---- ---- ---- 98.50 -2.70 101.20 1860 ---- ---- ---- ---- 99.60 -2.60 102.20 1865 ---- ---- ---- ---- 100.60 -2.70 103.30 1870 ---- ---- ---- ---- 101.70 -2.70 104.40 1875 ---- ---- ---- ---- 102.70 -2.80 105.50 1880 ---- ---- ---- ---- 103.80 -2.80 106.60 1885 ---- ---- ---- ---- 104.90 -2.90 107.80 1890 ---- ---- ---- ---- 106.10 -2.80 108.90 1895 ---- ---- ---- ---- 107.20 -2.90 110.10 1900 ---- ---- ---- ---- 108.40 -2.90 111.30 1905 ---- ---- ---- ---- 109.60 -2.90 112.50 1910 ---- ---- ---- ---- 110.80 -3.00 113.80 1915 ---- ---- ---- ---- 112.10 -3.00 115.10 1920 ---- ---- ---- ---- 113.30 -3.10 116.40 1925 ---- ---- ---- ---- 114.60 -3.10 117.70 1930 ---- ---- ---- ---- 115.90 -3.10 119.00 1935 ---- ---- ---- ---- 117.30 -3.10 120.40 1940 ---- ---- ---- ---- 118.70 -3.10 121.80 1945 ---- ---- ---- ---- 120.10 -3.10 123.20 1950 ---- ---- ---- ---- 121.50 -3.20 124.70 1955 ---- ---- ---- ---- 123.00 -3.20 126.20 1960 ---- ---- ---- ---- 124.50 -3.20 127.70 1965 ---- ---- ---- ---- 126.00 -3.30 129.30 1970 ---- ---- ---- ---- 127.50 -3.40 130.90 1975 ---- ---- ---- ---- 129.10 -3.40 132.50 1980 ---- ---- ---- ---- 130.70 -3.40 134.10 1985 ---- ---- ---- ---- 132.40 -3.40 135.80 1990 ---- ---- ---- ---- 134.10 -3.40 137.50 1995 ---- ---- ---- ---- 135.80 -3.40 139.20 2000 ---- ---- ---- ---- 137.50 -3.50 141.00 2005 ---- ---- ---- ---- 139.30 -3.50 142.80 2010 ---- ---- ---- ---- 141.10 -3.50 144.60 2015 ---- ---- ---- ---- 142.90 -3.60 146.50 2020 ---- ---- ---- ---- 144.80 -3.60 148.40 2025 ---- ---- ---- ---- 146.70 -3.60 150.30 2030 ---- ---- ---- ---- 148.60 -3.70 152.30 2035 ---- ---- ---- ---- 150.60 -3.70 154.30 2040 ---- ---- ---- ---- 152.50 -3.80 156.30 2045 ---- ---- ---- ---- 154.60 -3.80 158.40 2050 ---- ---- ---- ---- 156.60 -3.90 160.50 2055 ---- ---- ---- ---- 158.70 -3.90 162.60 2060 ---- ---- ---- ---- 160.80 -3.90 164.70 2065 ---- ---- ---- ---- 163.00 -3.90 166.90 2070 ---- ---- ---- ---- 165.20 -3.90 169.10 2075 ---- ---- ---- ---- 167.40 -4.00 171.40 2080 ---- ---- ---- ---- 169.60 -4.10 173.70 2085 ---- ---- ---- ---- 171.90 -4.10 176.00 2090 ---- ---- ---- ---- 174.20 -4.10 178.30 2095 ---- ---- ---- ---- 176.60 -4.10 180.70 2100 ---- ---- ---- ---- 179.00 -4.10 183.10 2105 ---- ---- ---- ---- 181.40 -4.20 185.60 2110 ---- ---- ---- ---- 183.80 -4.20 188.00 2115 ---- ---- ---- ---- 186.30 -4.20 190.50 2120 ---- ---- ---- ---- 188.80 -4.30 193.10 2125 ---- ---- ---- ---- 191.30 -4.40 195.70 2130 ---- ---- ---- ---- 193.90 -4.40 198.30 2135 ---- ---- ---- ---- 196.50 -4.40 200.90 2140 ---- ---- ---- ---- 199.10 -4.40 203.50 2145 ---- ---- ---- ---- 201.80 -4.40 206.20 2150 ---- ---- ---- ---- 204.50 -4.50 209.00 2155 ---- ---- ---- ---- 207.20 -4.50 211.70 2160 ---- ---- ---- ---- 209.90 -4.60 214.50 2165 ---- ---- ---- ---- 212.70 -4.60 217.30 2170 ---- ---- ---- ---- 215.50 -4.60 220.10 2175 ---- ---- ---- ---- 218.40 -4.60 223.00 2180 ---- ---- ---- ---- 221.20 -4.70 225.90 2185 ---- ---- ---- ---- 224.10 -4.70 228.80 2190 ---- ---- ---- ---- 227.00 -4.80 231.80 2195 ---- ---- ---- ---- 230.00 -4.80 234.80 2200 ---- ---- ---- ---- 233.00 -4.80 237.80 2205 ---- ---- ---- ---- 236.00 -4.80 240.80 2210 ---- ---- ---- ---- 239.00 -4.80 243.80 2215 ---- ---- ---- ---- 242.00 -4.90 246.90 2220 ---- ---- ---- ---- 245.10 -4.90 250.00 2225 ---- ---- ---- ---- 248.20 -5.00 253.20 2230 ---- ---- ---- ---- 251.30 -5.00 256.30 2235 ---- ---- ---- ---- 254.50 -5.00 259.50 2240 ---- ---- ---- ---- 257.70 -5.00 262.70 2245 ---- ---- ---- ---- 260.80 -5.10 265.90 2250 ---- ---- ---- ---- 264.10 -5.00 269.10 2255 ---- ---- ---- ---- 267.30 -5.10 272.40 2260 ---- ---- ---- ---- 270.60 -5.10 275.70 2265 ---- ---- ---- ---- 273.80 -5.20 279.00 2270 ---- ---- ---- ---- 277.10 -5.20 282.30 2275 ---- ---- ---- ---- 280.50 -5.20 285.70 2280 ---- ---- ---- ---- 283.80 -5.20 289.00 2285 ---- ---- ---- ---- 287.10 -5.30 292.40 2290 ---- ---- ---- ---- 290.50 -5.30 295.80 2295 ---- ---- ---- ---- 293.90 -5.30 299.20 2300 ---- ---- ---- ---- 297.30 -5.40 302.70 2305 ---- ---- ---- ---- 300.70 -5.40 306.10 2310 ---- ---- ---- ---- 304.20 -5.40 309.60 2315 ---- ---- ---- ---- 307.60 -5.50 313.10 2320 ---- ---- ---- ---- 311.10 -5.50 316.60 2325 ---- ---- ---- ---- 314.60 -5.50 320.10 2330 ---- ---- ---- ---- 318.10 -5.50 323.60 2335 ---- ---- ---- ---- 321.60 -5.60 327.20 2340 ---- ---- ---- ---- 325.20 -5.50 330.70 2345 ---- ---- ---- ---- 328.70 -5.60 334.30 2350 ---- ---- ---- ---- 332.30 -5.60 337.90 2355 ---- ---- ---- ---- 335.80 -5.60 341.40 2360 ---- ---- ---- ---- 339.40 -5.60 345.00 2365 ---- ---- ---- ---- 343.00 -5.70 348.70 2370 ---- ---- ---- ---- 346.60 -5.70 352.30 2375 ---- ---- ---- ---- 350.20 -5.70 355.90 2380 ---- ---- ---- ---- 353.90 -5.70 359.60 2385 ---- ---- ---- ---- 357.50 -5.70 363.20 2390 ---- ---- ---- ---- 361.10 -5.80 366.90 2395 ---- ---- ---- ---- 364.80 -5.80 370.60 2400 ---- ---- ---- ---- 368.50 -5.80 374.30 2405 ---- ---- ---- ---- 372.20 -5.80 378.00 2410 ---- ---- ---- ---- 375.90 -5.80 381.70 2415 ---- ---- ---- ---- 379.60 -5.90 385.50 2420 ---- ---- ---- ---- 383.30 -5.90 389.20 2425 ---- ---- ---- ---- 387.00 -5.90 392.90 2430 ---- ---- ---- ---- 390.80 -5.90 396.70 2435 ---- ---- ---- ---- 394.50 -6.00 400.50 2440 ---- ---- ---- ---- 398.30 -6.00 404.30 2445 ---- ---- ---- ---- 402.10 -6.00 408.10 2450 ---- ---- ---- ---- 405.80 -6.10 411.90 2455 ---- ---- ---- ---- 409.60 -6.10 415.70 2460 ---- ---- ---- ---- 413.40 -6.10 419.50 2465 ---- ---- ---- ---- 417.20 -6.10 423.30 2470 ---- ---- ---- ---- 421.10 -6.10 427.20 2475 ---- ---- ---- ---- 424.90 -6.10 431.00 2480 ---- ---- ---- ---- 428.70 -6.20 434.90 2490 ---- ---- ---- ---- 436.50 -6.10 442.60 2500 ---- ---- ---- ---- 444.20 -6.20 450.40 2510 ---- ---- ---- ---- 452.00 -6.20 458.20 2520 ---- ---- ---- ---- 459.80 -6.30 466.10 2525 ---- ---- ---- ---- 463.70 -6.30 470.00 2530 ---- ---- ---- ---- 467.70 -6.30 474.00 2540 ---- ---- ---- ---- 475.60 -6.30 481.90 2550 ---- ---- ---- ---- 483.50 -6.40 489.90 2560 ---- ---- ---- ---- 491.50 -6.40 497.90 2570 ---- ---- ---- ---- 499.50 -6.40 505.90 2575 ---- ---- ---- ---- 503.50 -6.40 509.90 2600 ---- ---- ---- ---- 523.70 -6.50 530.20 2625 ---- ---- ---- ---- 544.00 -6.60 550.60 2650 ---- ---- ---- ---- 564.60 -6.70 571.30 2675 ---- ---- ---- ---- 585.30 -6.80 592.10 2700 ---- ---- ---- ---- 606.20 -6.80 613.00 2725 ---- ---- ---- ---- 627.30 -6.80 634.10 2750 ---- ---- ---- ---- 648.50 -6.90 655.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.70 -1.00 42.70 1375 ---- ---- ---- ---- 44.10 -1.00 45.10 1400 ---- ---- ---- ---- 46.60 -1.10 47.70 1425 ---- ---- ---- ---- 49.20 -1.10 50.30 1450 ---- ---- ---- ---- 51.80 -1.20 53.00 1475 ---- ---- ---- ---- 54.60 -1.30 55.90 1500 ---- ---- ---- ---- 57.40 -1.40 58.80 1525 ---- ---- ---- ---- 60.40 -1.40 61.80 1530 ---- ---- ---- ---- 61.00 -1.40 62.40 1540 ---- ---- ---- ---- 62.20 -1.40 63.60 1550 ---- ---- ---- ---- 63.40 -1.50 64.90 1560 ---- ---- ---- ---- 64.70 -1.50 66.20 1570 ---- ---- ---- ---- 65.90 -1.60 67.50 1575 ---- ---- ---- ---- 66.60 -1.50 68.10 1580 ---- ---- ---- ---- 67.20 -1.60 68.80 1590 ---- ---- ---- ---- 68.50 -1.60 70.10 1600 ---- ---- ---- ---- 69.80 -1.70 71.50 1610 ---- ---- ---- ---- 71.20 -1.60 72.80 1620 ---- ---- ---- ---- 72.50 -1.70 74.20 1625 ---- ---- ---- ---- 73.20 -1.70 74.90 1630 ---- ---- ---- ---- 73.90 -1.70 75.60 1635 ---- ---- ---- ---- 74.60 -1.70 76.30 1640 ---- ---- ---- ---- 75.30 -1.80 77.10 1645 ---- ---- ---- ---- 76.00 -1.80 77.80 1650 ---- ---- ---- ---- 76.70 -1.80 78.50 1655 ---- ---- ---- ---- 77.40 -1.80 79.20 1660 ---- ---- ---- ---- 78.10 -1.90 80.00 1665 ---- ---- ---- ---- 78.90 -1.80 80.70 1670 ---- ---- ---- ---- 79.60 -1.80 81.40 1675 ---- ---- ---- ---- 80.30 -1.90 82.20 1680 ---- ---- ---- ---- 81.00 -1.90 82.90 1685 ---- ---- ---- ---- 81.80 -1.90 83.70 1690 ---- ---- ---- ---- 82.50 -2.00 84.50 1695 ---- ---- ---- ---- 83.30 -1.90 85.20 1700 ---- ---- ---- ---- 84.00 -2.00 86.00 1705 ---- ---- ---- ---- 84.80 -2.00 86.80 1710 ---- ---- ---- ---- 85.60 -2.00 87.60 1715 ---- ---- ---- ---- 86.30 -2.00 88.30 1720 ---- ---- ---- ---- 87.10 -2.00 89.10 1725 ---- ---- ---- ---- 87.90 -2.00 89.90 1730 ---- ---- ---- ---- 88.70 -2.00 90.70 1735 ---- ---- ---- ---- 89.50 -2.10 91.60 1740 ---- ---- ---- ---- 90.30 -2.10 92.40 1745 ---- ---- ---- ---- 91.10 -2.10 93.20 1750 ---- ---- ---- ---- 91.90 -2.10 94.00 1755 ---- ---- ---- ---- 92.70 -2.20 94.90 1760 ---- ---- ---- ---- 93.50 -2.20 95.70 1765 ---- ---- ---- ---- 94.30 -2.20 96.50 1770 ---- ---- ---- ---- 95.20 -2.20 97.40 1775 ---- ---- ---- ---- 96.00 -2.20 98.20 1780 ---- ---- ---- ---- 96.80 -2.30 99.10 1785 ---- ---- ---- ---- 97.70 -2.30 100.00 1790 ---- ---- ---- ---- 98.50 -2.30 100.80 1795 ---- ---- ---- ---- 99.40 -2.30 101.70 1800 ---- ---- ---- ---- 100.30 -2.30 102.60 1805 ---- ---- ---- ---- 101.10 -2.40 103.50 1810 ---- ---- ---- ---- 102.00 -2.40 104.40 1815 ---- ---- ---- ---- 102.90 -2.40 105.30 1820 ---- ---- ---- ---- 103.80 -2.50 106.30 1825 ---- ---- ---- ---- 104.80 -2.40 107.20 1830 ---- ---- ---- ---- 105.70 -2.50 108.20 1835 ---- ---- ---- ---- 106.60 -2.50 109.10 1840 ---- ---- ---- ---- 107.60 -2.50 110.10 1845 ---- ---- ---- ---- 108.50 -2.60 111.10 1850 ---- ---- ---- ---- 109.50 -2.60 112.10 1855 ---- ---- ---- ---- 110.50 -2.60 113.10 1860 ---- ---- ---- ---- 111.50 -2.60 114.10 1865 ---- ---- ---- ---- 112.50 -2.70 115.20 1870 ---- ---- ---- ---- 113.60 -2.60 116.20 1875 ---- ---- ---- ---- 114.60 -2.70 117.30 1880 ---- ---- ---- ---- 115.70 -2.70 118.40 1885 ---- ---- ---- ---- 116.80 -2.70 119.50 1890 ---- ---- ---- ---- 117.90 -2.70 120.60 1895 ---- ---- ---- ---- 119.00 -2.80 121.80 1900 ---- ---- ---- ---- 120.10 -2.80 122.90 1905 ---- ---- ---- ---- 121.30 -2.80 124.10 1910 ---- ---- ---- ---- 122.50 -2.80 125.30 1915 ---- ---- ---- ---- 123.70 -2.80 126.50 1920 ---- ---- ---- ---- 124.90 -2.90 127.80 1925 ---- ---- ---- ---- 126.20 -2.90 129.10 1930 ---- ---- ---- ---- 127.40 -3.00 130.40 1935 ---- ---- ---- ---- 128.70 -3.00 131.70 1940 ---- ---- ---- ---- 130.00 -3.00 133.00 1945 ---- ---- ---- ---- 131.40 -3.00 134.40 1950 ---- ---- ---- ---- 132.80 -3.00 135.80 1955 ---- ---- ---- ---- 134.20 -3.00 137.20 1960 ---- ---- ---- ---- 135.60 -3.10 138.70 1965 ---- ---- ---- ---- 137.00 -3.20 140.20 1970 ---- ---- ---- ---- 138.50 -3.20 141.70 1975 ---- ---- ---- ---- 140.00 -3.20 143.20 1980 ---- ---- ---- ---- 141.60 -3.20 144.80 1985 ---- ---- ---- ---- 143.20 -3.20 146.40 1990 ---- ---- ---- ---- 144.80 -3.20 148.00 1995 ---- ---- ---- ---- 146.40 -3.30 149.70 2000 ---- ---- ---- ---- 148.10 -3.30 151.40 2005 ---- ---- ---- ---- 149.80 -3.30 153.10 2010 ---- ---- ---- ---- 151.50 -3.40 154.90 2015 ---- ---- ---- ---- 153.30 -3.40 156.70 2020 ---- ---- ---- ---- 155.10 -3.40 158.50 2025 ---- ---- ---- ---- 156.90 -3.50 160.40 2030 ---- ---- ---- ---- 158.80 -3.40 162.20 2035 ---- ---- ---- ---- 160.60 -3.60 164.20 2040 ---- ---- ---- ---- 162.60 -3.50 166.10 2045 ---- ---- ---- ---- 164.50 -3.60 168.10 2050 ---- ---- ---- ---- 166.50 -3.60 170.10 2055 ---- ---- ---- ---- 168.50 -3.70 172.20 2060 ---- ---- ---- ---- 170.60 -3.60 174.20 2065 ---- ---- ---- ---- 172.70 -3.60 176.30 2070 ---- ---- ---- ---- 174.80 -3.70 178.50 2075 ---- ---- ---- ---- 176.90 -3.80 180.70 2080 ---- ---- ---- ---- 179.10 -3.80 182.90 2085 ---- ---- ---- ---- 181.30 -3.80 185.10 2090 ---- ---- ---- ---- 183.50 -3.90 187.40 2095 ---- ---- ---- ---- 185.80 -3.90 189.70 2100 ---- ---- ---- ---- 188.10 -3.90 192.00 2105 ---- ---- ---- ---- 190.50 -3.90 194.40 2110 ---- ---- ---- ---- 192.90 -3.90 196.80 2115 ---- ---- ---- ---- 195.30 -3.90 199.20 2120 ---- ---- ---- ---- 197.70 -4.00 201.70 2125 ---- ---- ---- ---- 200.20 -4.00 204.20 2130 ---- ---- ---- ---- 202.70 -4.00 206.70 2135 ---- ---- ---- ---- 205.20 -4.10 209.30 2140 ---- ---- ---- ---- 207.80 -4.10 211.90 2145 ---- ---- ---- ---- 210.40 -4.10 214.50 2150 ---- ---- ---- ---- 213.00 -4.20 217.20 2155 ---- ---- ---- ---- 215.70 -4.20 219.90 2160 ---- ---- ---- ---- 218.40 -4.20 222.60 2165 ---- ---- ---- ---- 221.10 -4.20 225.30 2170 ---- ---- ---- ---- 223.80 -4.30 228.10 2175 ---- ---- ---- ---- 226.60 -4.30 230.90 2180 ---- ---- ---- ---- 229.40 -4.40 233.80 2185 ---- ---- ---- ---- 232.30 -4.40 236.70 2190 ---- ---- ---- ---- 235.20 -4.40 239.60 2195 ---- ---- ---- ---- 238.10 -4.40 242.50 2200 ---- ---- ---- ---- 241.00 -4.40 245.40 2205 ---- ---- ---- ---- 244.00 -4.40 248.40 2210 ---- ---- ---- ---- 246.90 -4.50 251.40 2215 ---- ---- ---- ---- 250.00 -4.50 254.50 2220 ---- ---- ---- ---- 253.00 -4.50 257.50 2225 ---- ---- ---- ---- 256.10 -4.50 260.60 2230 ---- ---- ---- ---- 259.10 -4.60 263.70 2235 ---- ---- ---- ---- 262.30 -4.60 266.90 2240 ---- ---- ---- ---- 265.40 -4.60 270.00 2245 ---- ---- ---- ---- 268.50 -4.70 273.20 2250 ---- ---- ---- ---- 271.70 -4.70 276.40 2255 ---- ---- ---- ---- 274.90 -4.70 279.60 2260 ---- ---- ---- ---- 278.10 -4.80 282.90 2265 ---- ---- ---- ---- 281.40 -4.80 286.20 2270 ---- ---- ---- ---- 284.70 -4.70 289.40 2275 ---- ---- ---- ---- 287.90 -4.80 292.70 2280 ---- ---- ---- ---- 291.20 -4.90 296.10 2285 ---- ---- ---- ---- 294.60 -4.80 299.40 2290 ---- ---- ---- ---- 297.90 -4.90 302.80 2295 ---- ---- ---- ---- 301.30 -4.90 306.20 2300 ---- ---- ---- ---- 304.60 -5.00 309.60 2305 ---- ---- ---- ---- 308.00 -5.00 313.00 2310 ---- ---- ---- ---- 311.40 -5.00 316.40 2315 ---- ---- ---- ---- 314.90 -4.90 319.80 2320 ---- ---- ---- ---- 318.30 -5.00 323.30 2325 ---- ---- ---- ---- 321.70 -5.10 326.80 2330 ---- ---- ---- ---- 325.20 -5.10 330.30 2335 ---- ---- ---- ---- 328.70 -5.10 333.80 2340 ---- ---- ---- ---- 332.20 -5.10 337.30 2345 ---- ---- ---- ---- 335.70 -5.10 340.80 2350 ---- ---- ---- ---- 339.20 -5.10 344.30 2355 ---- ---- ---- ---- 342.70 -5.10 347.80 2360 ---- ---- ---- ---- 346.20 -5.20 351.40 2365 ---- ---- ---- ---- 349.80 -5.20 355.00 2370 ---- ---- ---- ---- 353.30 -5.20 358.50 2375 ---- ---- ---- ---- 356.90 -5.20 362.10 2380 ---- ---- ---- ---- 360.40 -5.30 365.70 2385 ---- ---- ---- ---- 364.00 -5.30 369.30 2390 ---- ---- ---- ---- 367.60 -5.30 372.90 2395 ---- ---- ---- ---- 371.20 -5.30 376.50 2400 ---- ---- ---- ---- 374.80 -5.30 380.10 2405 ---- ---- ---- ---- 378.40 -5.30 383.70 2410 ---- ---- ---- ---- 382.00 -5.30 387.30 2415 ---- ---- ---- ---- 385.60 -5.40 391.00 2420 ---- ---- ---- ---- 389.20 -5.40 394.60 2425 ---- ---- ---- ---- 392.90 -5.40 398.30 2430 ---- ---- ---- ---- 396.50 -5.40 401.90 2435 ---- ---- ---- ---- 400.20 -5.40 405.60 2440 ---- ---- ---- ---- 403.80 -5.50 409.30 2445 ---- ---- ---- ---- 407.50 -5.50 413.00 2450 ---- ---- ---- ---- 411.20 -5.50 416.70 2455 ---- ---- ---- ---- 414.90 -5.50 420.40 2460 ---- ---- ---- ---- 418.50 -5.60 424.10 2465 ---- ---- ---- ---- 422.20 -5.60 427.80 2470 ---- ---- ---- ---- 426.00 -5.50 431.50 2475 ---- ---- ---- ---- 429.70 -5.60 435.30 2480 ---- ---- ---- ---- 433.40 -5.60 439.00 2485 ---- ---- ---- ---- 437.10 -5.70 442.80 2490 ---- ---- ---- ---- 440.90 -5.60 446.50 2495 ---- ---- ---- ---- 444.60 -5.70 450.30 2500 ---- ---- ---- ---- 448.40 -5.70 454.10 2510 ---- ---- ---- ---- 455.90 -5.70 461.60 2520 ---- ---- ---- ---- 463.50 -5.80 469.30 2525 ---- ---- ---- ---- 467.30 -5.80 473.10 2530 ---- ---- ---- ---- 471.10 -5.80 476.90 2540 ---- ---- ---- ---- 478.80 -5.80 484.60 2550 ---- ---- ---- ---- 486.50 -5.80 492.30 2560 ---- ---- ---- ---- 494.20 -5.80 500.00 2570 ---- ---- ---- ---- 501.90 -5.90 507.80 2575 ---- ---- ---- ---- 505.80 -5.90 511.70 2580 ---- ---- ---- ---- 509.70 -5.90 515.60 2590 ---- ---- ---- ---- 517.50 -6.00 523.50 2600 ---- ---- ---- ---- 525.40 -6.00 531.40 2625 ---- ---- ---- ---- 545.20 -6.00 551.20 2650 ---- ---- ---- ---- 565.10 -6.10 571.20 2675 ---- ---- ---- ---- 585.20 -6.20 591.40 2700 ---- ---- ---- ---- 605.50 -6.30 611.80 2725 ---- ---- ---- ---- 626.00 -6.30 632.30 2750 ---- ---- ---- ---- 646.60 -6.40 653.00 2775 ---- ---- ---- ---- 667.40 -6.40 673.80 2800 ---- ---- ---- ---- 688.30 -6.50 694.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 43.10 -.90 44.00 1375 ---- ---- ---- ---- 45.90 -1.00 46.90 1400 ---- ---- ---- ---- 48.90 -1.10 50.00 1425 ---- ---- ---- ---- 52.00 -1.10 53.10 1450 ---- ---- ---- ---- 55.20 -1.20 56.40 1475 ---- ---- ---- ---- 58.60 -1.20 59.80 1500 ---- ---- ---- ---- 62.00 -1.40 63.40 1525 ---- ---- ---- ---- 65.70 -1.30 67.00 1550 ---- ---- ---- ---- 69.40 -1.50 70.90 1560 ---- ---- ---- ---- 71.00 -1.40 72.40 1570 ---- ---- ---- ---- 72.50 -1.50 74.00 1575 ---- ---- ---- ---- 73.30 -1.50 74.80 1580 ---- ---- ---- ---- 74.10 -1.60 75.70 1590 ---- ---- ---- ---- 75.70 -1.60 77.30 1600 ---- ---- ---- ---- 77.30 -1.70 79.00 1610 ---- ---- ---- ---- 79.00 -1.60 80.60 1620 ---- ---- ---- ---- 80.70 -1.60 82.30 1625 ---- ---- ---- ---- 81.50 -1.70 83.20 1630 ---- ---- ---- ---- 82.40 -1.70 84.10 1640 ---- ---- ---- ---- 84.10 -1.70 85.80 1650 ---- ---- ---- ---- 85.80 -1.80 87.60 1655 ---- ---- ---- ---- 86.70 -1.80 88.50 1660 ---- ---- ---- ---- 87.50 -1.80 89.30 1665 ---- ---- ---- ---- 88.40 -1.80 90.20 1670 ---- ---- ---- ---- 89.30 -1.80 91.10 1675 ---- ---- ---- ---- 90.20 -1.80 92.00 1680 ---- ---- ---- ---- 91.10 -1.80 92.90 1685 ---- ---- ---- ---- 92.00 -1.90 93.90 1690 ---- ---- ---- ---- 92.90 -1.90 94.80 1695 ---- ---- ---- ---- 93.80 -1.90 95.70 1700 ---- ---- ---- ---- 94.70 -1.90 96.60 1705 ---- ---- ---- ---- 95.60 -1.90 97.50 1710 ---- ---- ---- ---- 96.50 -2.00 98.50 1715 ---- ---- ---- ---- 97.40 -2.00 99.40 1720 ---- ---- ---- ---- 98.30 -2.00 100.30 1725 ---- ---- ---- ---- 99.20 -2.10 101.30 1730 ---- ---- ---- ---- 100.20 -2.00 102.20 1735 ---- ---- ---- ---- 101.10 -2.00 103.10 1740 ---- ---- ---- ---- 102.00 -2.10 104.10 1745 ---- ---- ---- ---- 102.90 -2.10 105.00 1750 ---- ---- ---- ---- 103.80 -2.20 106.00 1755 ---- ---- ---- ---- 104.80 -2.10 106.90 1760 ---- ---- ---- ---- 105.70 -2.10 107.80 1765 ---- ---- ---- ---- 106.60 -2.20 108.80 1770 ---- ---- ---- ---- 107.60 -2.10 109.70 1775 ---- ---- ---- ---- 108.50 -2.20 110.70 1780 ---- ---- ---- ---- 109.40 -2.20 111.60 1785 ---- ---- ---- ---- 110.40 -2.20 112.60 1790 ---- ---- ---- ---- 111.30 -2.20 113.50 1795 ---- ---- ---- ---- 112.20 -2.30 114.50 1800 ---- ---- ---- ---- 113.20 -2.20 115.40 1805 ---- ---- ---- ---- 114.10 -2.30 116.40 1810 ---- ---- ---- ---- 115.00 -2.40 117.40 1815 ---- ---- ---- ---- 116.00 -2.30 118.30 1820 ---- ---- ---- ---- 116.90 -2.40 119.30 1825 ---- ---- ---- ---- 117.90 -2.40 120.30 1830 ---- ---- ---- ---- 118.80 -2.40 121.20 1835 ---- ---- ---- ---- 119.80 -2.40 122.20 1840 ---- ---- ---- ---- 120.70 -2.50 123.20 1845 ---- ---- ---- ---- 121.70 -2.50 124.20 1850 ---- ---- ---- ---- 122.70 -2.50 125.20 1855 ---- ---- ---- ---- 123.70 -2.50 126.20 1860 ---- ---- ---- ---- 124.70 -2.50 127.20 1865 ---- ---- ---- ---- 125.70 -2.50 128.20 1870 ---- ---- ---- ---- 126.70 -2.60 129.30 1875 ---- ---- ---- ---- 127.70 -2.60 130.30 1880 ---- ---- ---- ---- 128.80 -2.60 131.40 1885 ---- ---- ---- ---- 129.80 -2.70 132.50 1890 ---- ---- ---- ---- 130.90 -2.70 133.60 1895 ---- ---- ---- ---- 132.00 -2.70 134.70 1900 ---- ---- ---- ---- 133.10 -2.70 135.80 1905 ---- ---- ---- ---- 134.20 -2.70 136.90 1910 ---- ---- ---- ---- 135.40 -2.70 138.10 1915 ---- ---- ---- ---- 136.50 -2.80 139.30 1920 ---- ---- ---- ---- 137.70 -2.80 140.50 1925 ---- ---- ---- ---- 138.90 -2.80 141.70 1930 ---- ---- ---- ---- 140.10 -2.80 142.90 1935 ---- ---- ---- ---- 141.30 -2.90 144.20 1940 ---- ---- ---- ---- 142.60 -2.80 145.40 1945 ---- ---- ---- ---- 143.80 -2.90 146.70 1950 ---- ---- ---- ---- 145.10 -3.00 148.10 1955 ---- ---- ---- ---- 146.50 -2.90 149.40 1960 ---- ---- ---- ---- 147.80 -3.00 150.80 1965 ---- ---- ---- ---- 149.20 -3.00 152.20 1970 ---- ---- ---- ---- 150.60 -3.00 153.60 1975 ---- ---- ---- ---- 152.10 -3.00 155.10 1980 ---- ---- ---- ---- 153.50 -3.10 156.60 1985 ---- ---- ---- ---- 155.00 -3.10 158.10 1990 ---- ---- ---- ---- 156.60 -3.10 159.70 1995 ---- ---- ---- ---- 158.10 -3.20 161.30 2000 ---- ---- ---- ---- 159.70 -3.20 162.90 2005 ---- ---- ---- ---- 161.40 -3.20 164.60 2010 ---- ---- ---- ---- 163.00 -3.30 166.30 2015 ---- ---- ---- ---- 164.70 -3.30 168.00 2020 ---- ---- ---- ---- 166.50 -3.20 169.70 2025 ---- ---- ---- ---- 168.20 -3.30 171.50 2030 ---- ---- ---- ---- 170.00 -3.30 173.30 2035 ---- ---- ---- ---- 171.80 -3.40 175.20 2040 ---- ---- ---- ---- 173.70 -3.40 177.10 2045 ---- ---- ---- ---- 175.60 -3.40 179.00 2050 ---- ---- ---- ---- 177.50 -3.50 181.00 2055 ---- ---- ---- ---- 179.50 -3.40 182.90 2060 ---- ---- ---- ---- 181.50 -3.50 185.00 2065 ---- ---- ---- ---- 183.50 -3.50 187.00 2070 ---- ---- ---- ---- 185.60 -3.50 189.10 2075 ---- ---- ---- ---- 187.70 -3.50 191.20 2080 ---- ---- ---- ---- 189.80 -3.60 193.40 2085 ---- ---- ---- ---- 191.90 -3.60 195.50 2090 ---- ---- ---- ---- 194.10 -3.70 197.80 2095 ---- ---- ---- ---- 196.40 -3.60 200.00 2100 ---- ---- ---- ---- 198.60 -3.70 202.30 2105 ---- ---- ---- ---- 200.90 -3.70 204.60 2110 ---- ---- ---- ---- 203.20 -3.80 207.00 2115 ---- ---- ---- ---- 205.60 -3.70 209.30 2120 ---- ---- ---- ---- 208.00 -3.70 211.70 2125 ---- ---- ---- ---- 210.40 -3.80 214.20 2130 ---- ---- ---- ---- 212.80 -3.90 216.70 2135 ---- ---- ---- ---- 215.30 -3.90 219.20 2140 ---- ---- ---- ---- 217.80 -3.90 221.70 2145 ---- ---- ---- ---- 220.40 -3.90 224.30 2150 ---- ---- ---- ---- 222.90 -4.00 226.90 2155 ---- ---- ---- ---- 225.50 -4.00 229.50 2160 ---- ---- ---- ---- 228.20 -3.90 232.10 2165 ---- ---- ---- ---- 230.80 -4.00 234.80 2170 ---- ---- ---- ---- 233.50 -4.10 237.60 2175 ---- ---- ---- ---- 236.30 -4.00 240.30 2180 ---- ---- ---- ---- 239.00 -4.10 243.10 2185 ---- ---- ---- ---- 241.80 -4.10 245.90 2190 ---- ---- ---- ---- 244.60 -4.10 248.70 2195 ---- ---- ---- ---- 247.50 -4.10 251.60 2200 ---- ---- ---- ---- 250.30 -4.20 254.50 2205 ---- ---- ---- ---- 253.20 -4.20 257.40 2210 ---- ---- ---- ---- 256.20 -4.20 260.40 2215 ---- ---- ---- ---- 259.10 -4.20 263.30 2220 ---- ---- ---- ---- 262.10 -4.30 266.40 2225 ---- ---- ---- ---- 265.10 -4.30 269.40 2230 ---- ---- ---- ---- 268.10 -4.30 272.40 2235 ---- ---- ---- ---- 271.20 -4.30 275.50 2240 ---- ---- ---- ---- 274.30 -4.30 278.60 2245 ---- ---- ---- ---- 277.40 -4.40 281.80 2250 ---- ---- ---- ---- 280.50 -4.40 284.90 2255 ---- ---- ---- ---- 283.70 -4.40 288.10 2260 ---- ---- ---- ---- 286.90 -4.40 291.30 2265 ---- ---- ---- ---- 290.10 -4.40 294.50 2270 ---- ---- ---- ---- 293.30 -4.50 297.80 2275 ---- ---- ---- ---- 296.50 -4.50 301.00 2280 ---- ---- ---- ---- 299.80 -4.50 304.30 2285 ---- ---- ---- ---- 303.10 -4.50 307.60 2290 ---- ---- ---- ---- 306.40 -4.60 311.00 2295 ---- ---- ---- ---- 309.70 -4.60 314.30 2300 ---- ---- ---- ---- 313.10 -4.60 317.70 2305 ---- ---- ---- ---- 316.50 -4.60 321.10 2310 ---- ---- ---- ---- 319.80 -4.70 324.50 2315 ---- ---- ---- ---- 323.30 -4.60 327.90 2320 ---- ---- ---- ---- 326.70 -4.60 331.30 2325 ---- ---- ---- ---- 330.10 -4.70 334.80 2330 ---- ---- ---- ---- 333.60 -4.70 338.30 2335 ---- ---- ---- ---- 337.10 -4.70 341.80 2340 ---- ---- ---- ---- 340.50 -4.80 345.30 2345 ---- ---- ---- ---- 344.10 -4.70 348.80 2350 ---- ---- ---- ---- 347.60 -4.70 352.30 2355 ---- ---- ---- ---- 351.10 -4.80 355.90 2360 ---- ---- ---- ---- 354.70 -4.80 359.50 2365 ---- ---- ---- ---- 358.20 -4.80 363.00 2370 ---- ---- ---- ---- 361.80 -4.80 366.60 2375 ---- ---- ---- ---- 365.40 -4.80 370.20 2380 ---- ---- ---- ---- 369.00 -4.90 373.90 2385 ---- ---- ---- ---- 372.60 -4.90 377.50 2390 ---- ---- ---- ---- 376.20 -4.90 381.10 2395 ---- ---- ---- ---- 379.90 -4.90 384.80 2400 ---- ---- ---- ---- 383.50 -4.90 388.40 2405 ---- ---- ---- ---- 387.20 -4.90 392.10 2410 ---- ---- ---- ---- 390.80 -5.00 395.80 2415 ---- ---- ---- ---- 394.50 -5.00 399.50 2420 ---- ---- ---- ---- 398.20 -5.00 403.20 2425 ---- ---- ---- ---- 401.90 -5.00 406.90 2430 ---- ---- ---- ---- 405.60 -5.00 410.60 2435 ---- ---- ---- ---- 409.30 -5.10 414.40 2440 ---- ---- ---- ---- 413.10 -5.00 418.10 2445 ---- ---- ---- ---- 416.80 -5.10 421.90 2450 ---- ---- ---- ---- 420.50 -5.10 425.60 2455 ---- ---- ---- ---- 424.30 -5.10 429.40 2460 ---- ---- ---- ---- 428.10 -5.10 433.20 2465 ---- ---- ---- ---- 431.80 -5.20 437.00 2470 ---- ---- ---- ---- 435.60 -5.20 440.80 2475 ---- ---- ---- ---- 439.40 -5.20 444.60 2480 ---- ---- ---- ---- 443.20 -5.20 448.40 2485 ---- ---- ---- ---- 447.00 -5.20 452.20 2490 ---- ---- ---- ---- 450.90 -5.20 456.10 2495 ---- ---- ---- ---- 454.70 -5.20 459.90 2500 ---- ---- ---- ---- 458.50 -5.30 463.80 2505 ---- ---- ---- ---- 462.40 -5.20 467.60 2510 ---- ---- ---- ---- 466.30 -5.20 471.50 2515 ---- ---- ---- ---- 470.10 -5.30 475.40 2520 ---- ---- ---- ---- 474.00 -5.30 479.30 2525 ---- ---- ---- ---- 477.90 -5.30 483.20 2530 ---- ---- ---- ---- 481.80 -5.30 487.10 2540 ---- ---- ---- ---- 489.60 -5.30 494.90 2550 ---- ---- ---- ---- 497.50 -5.30 502.80 2560 ---- ---- ---- ---- 505.30 -5.40 510.70 2570 ---- ---- ---- ---- 513.30 -5.30 518.60 2575 ---- ---- ---- ---- 517.20 -5.40 522.60 2580 ---- ---- ---- ---- 521.20 -5.40 526.60 2590 ---- ---- ---- ---- 529.20 -5.40 534.60 2600 ---- ---- ---- ---- 537.20 -5.40 542.60 2610 ---- ---- ---- ---- 545.20 -5.50 550.70 2625 ---- ---- ---- ---- 557.30 -5.50 562.80 2650 ---- ---- ---- ---- 577.70 -5.50 583.20 2675 ---- ---- ---- ---- 598.20 -5.60 603.80 2700 ---- ---- ---- ---- 618.90 -5.60 624.50 2725 ---- ---- ---- ---- 639.70 -5.70 645.40 2750 ---- ---- ---- ---- 660.70 -5.70 666.40 2775 ---- ---- ---- ---- 681.80 -5.80 687.60 2800 ---- ---- ---- ---- 703.10 -5.80 708.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 54.00 -1.00 55.00 1400 ---- ---- ---- ---- 57.20 -1.00 58.20 1425 ---- ---- ---- ---- 60.50 -1.10 61.60 1450 ---- ---- ---- ---- 63.90 -1.20 65.10 1475 ---- ---- ---- ---- 67.50 -1.20 68.70 1500 ---- ---- ---- ---- 71.20 -1.30 72.50 1525 ---- ---- ---- ---- 75.00 -1.30 76.30 1550 ---- ---- ---- ---- 78.90 -1.40 80.30 1570 ---- ---- ---- ---- 82.10 -1.50 83.60 1575 ---- ---- ---- ---- 83.00 -1.50 84.50 1580 ---- ---- ---- ---- 83.80 -1.50 85.30 1590 ---- ---- ---- ---- 85.50 -1.50 87.00 1600 ---- ---- ---- ---- 87.20 -1.50 88.70 1610 ---- ---- ---- ---- 88.90 -1.60 90.50 1620 ---- ---- ---- ---- 90.60 -1.60 92.20 1625 ---- ---- ---- ---- 91.50 -1.60 93.10 1630 ---- ---- ---- ---- 92.40 -1.60 94.00 1640 ---- ---- ---- ---- 94.20 -1.60 95.80 1650 ---- ---- ---- ---- 95.90 -1.80 97.70 1660 ---- ---- ---- ---- 97.80 -1.70 99.50 1670 ---- ---- ---- ---- 99.60 -1.80 101.40 1675 ---- ---- ---- ---- 100.50 -1.80 102.30 1680 ---- ---- ---- ---- 101.40 -1.80 103.20 1685 ---- ---- ---- ---- 102.30 -1.90 104.20 1690 ---- ---- ---- ---- 103.30 -1.80 105.10 1695 ---- ---- ---- ---- 104.20 -1.90 106.10 1700 ---- ---- ---- ---- 105.10 -1.90 107.00 1705 ---- ---- ---- ---- 106.10 -1.90 108.00 1710 ---- ---- ---- ---- 107.00 -1.90 108.90 1715 ---- ---- ---- ---- 108.00 -1.90 109.90 1720 ---- ---- ---- ---- 108.90 -1.90 110.80 1725 ---- ---- ---- ---- 109.90 -1.90 111.80 1730 ---- ---- ---- ---- 110.80 -2.00 112.80 1735 ---- ---- ---- ---- 111.80 -1.90 113.70 1740 ---- ---- ---- ---- 112.70 -2.00 114.70 1745 ---- ---- ---- ---- 113.70 -2.00 115.70 1750 ---- ---- ---- ---- 114.60 -2.00 116.60 1755 ---- ---- ---- ---- 115.60 -2.00 117.60 1760 ---- ---- ---- ---- 116.50 -2.10 118.60 1765 ---- ---- ---- ---- 117.50 -2.10 119.60 1770 ---- ---- ---- ---- 118.50 -2.10 120.60 1775 ---- ---- ---- ---- 119.40 -2.10 121.50 1780 ---- ---- ---- ---- 120.40 -2.10 122.50 1785 ---- ---- ---- ---- 121.30 -2.20 123.50 1790 ---- ---- ---- ---- 122.30 -2.20 124.50 1795 ---- ---- ---- ---- 123.30 -2.10 125.40 1800 ---- ---- ---- ---- 124.20 -2.20 126.40 1805 ---- ---- ---- ---- 125.20 -2.20 127.40 1810 ---- ---- ---- ---- 126.10 -2.30 128.40 1815 ---- ---- ---- ---- 127.10 -2.30 129.40 1820 ---- ---- ---- ---- 128.10 -2.20 130.30 1825 ---- ---- ---- ---- 129.00 -2.30 131.30 1830 ---- ---- ---- ---- 130.00 -2.30 132.30 1835 ---- ---- ---- ---- 131.00 -2.30 133.30 1840 ---- ---- ---- ---- 131.90 -2.40 134.30 1845 ---- ---- ---- ---- 132.90 -2.40 135.30 1850 ---- ---- ---- ---- 133.90 -2.30 136.20 1855 ---- ---- ---- ---- 134.90 -2.30 137.20 1860 ---- ---- ---- ---- 135.80 -2.50 138.30 1865 ---- ---- ---- ---- 136.80 -2.50 139.30 1870 ---- ---- ---- ---- 137.80 -2.50 140.30 1875 ---- ---- ---- ---- 138.80 -2.50 141.30 1880 ---- ---- ---- ---- 139.90 -2.40 142.30 1885 ---- ---- ---- ---- 140.90 -2.50 143.40 1890 ---- ---- ---- ---- 141.90 -2.60 144.50 1895 ---- ---- ---- ---- 143.00 -2.50 145.50 1900 ---- ---- ---- ---- 144.00 -2.60 146.60 1905 ---- ---- ---- ---- 145.10 -2.60 147.70 1910 ---- ---- ---- ---- 146.20 -2.60 148.80 1915 ---- ---- ---- ---- 147.30 -2.60 149.90 1920 ---- ---- ---- ---- 148.40 -2.70 151.10 1925 ---- ---- ---- ---- 149.60 -2.60 152.20 1930 ---- ---- ---- ---- 150.70 -2.70 153.40 1935 ---- ---- ---- ---- 151.90 -2.70 154.60 1940 ---- ---- ---- ---- 153.10 -2.70 155.80 1945 ---- ---- ---- ---- 154.30 -2.70 157.00 1950 ---- ---- ---- ---- 155.50 -2.80 158.30 1955 ---- ---- ---- ---- 156.70 -2.80 159.50 1960 ---- ---- ---- ---- 158.00 -2.80 160.80 1965 ---- ---- ---- ---- 159.30 -2.80 162.10 1970 ---- ---- ---- ---- 160.60 -2.90 163.50 1975 ---- ---- ---- ---- 162.00 -2.90 164.90 1980 ---- ---- ---- ---- 163.40 -2.80 166.20 1985 ---- ---- ---- ---- 164.80 -2.90 167.70 1990 ---- ---- ---- ---- 166.20 -2.90 169.10 1995 ---- ---- ---- ---- 167.60 -3.00 170.60 2000 ---- ---- ---- ---- 169.10 -3.00 172.10 2005 ---- ---- ---- ---- 170.60 -3.10 173.70 2010 ---- ---- ---- ---- 172.20 -3.00 175.20 2015 ---- ---- ---- ---- 173.80 -3.00 176.80 2020 ---- ---- ---- ---- 175.40 -3.10 178.50 2025 ---- ---- ---- ---- 177.10 -3.10 180.20 2030 ---- ---- ---- ---- 178.70 -3.20 181.90 2035 ---- ---- ---- ---- 180.50 -3.10 183.60 2040 ---- ---- ---- ---- 182.20 -3.20 185.40 2045 ---- ---- ---- ---- 184.00 -3.20 187.20 2050 ---- ---- ---- ---- 185.80 -3.20 189.00 2055 ---- ---- ---- ---- 187.70 -3.20 190.90 2060 ---- ---- ---- ---- 189.50 -3.30 192.80 2065 ---- ---- ---- ---- 191.50 -3.20 194.70 2070 ---- ---- ---- ---- 193.40 -3.30 196.70 2075 ---- ---- ---- ---- 195.40 -3.30 198.70 2080 ---- ---- ---- ---- 197.40 -3.40 200.80 2085 ---- ---- ---- ---- 199.50 -3.30 202.80 2090 ---- ---- ---- ---- 201.60 -3.30 204.90 2095 ---- ---- ---- ---- 203.70 -3.40 207.10 2100 ---- ---- ---- ---- 205.80 -3.50 209.30 2105 ---- ---- ---- ---- 208.00 -3.50 211.50 2110 ---- ---- ---- ---- 210.20 -3.50 213.70 2115 ---- ---- ---- ---- 212.50 -3.50 216.00 2120 ---- ---- ---- ---- 214.80 -3.50 218.30 2125 ---- ---- ---- ---- 217.10 -3.50 220.60 2130 ---- ---- ---- ---- 219.40 -3.60 223.00 2135 ---- ---- ---- ---- 221.80 -3.60 225.40 2140 ---- ---- ---- ---- 224.20 -3.70 227.90 2145 ---- ---- ---- ---- 226.70 -3.60 230.30 2150 ---- ---- ---- ---- 229.20 -3.60 232.80 2155 ---- ---- ---- ---- 231.70 -3.70 235.40 2160 ---- ---- ---- ---- 234.30 -3.70 238.00 2165 ---- ---- ---- ---- 236.80 -3.80 240.60 2170 ---- ---- ---- ---- 239.40 -3.80 243.20 2175 ---- ---- ---- ---- 242.10 -3.80 245.90 2180 ---- ---- ---- ---- 244.80 -3.80 248.60 2185 ---- ---- ---- ---- 247.50 -3.80 251.30 2190 ---- ---- ---- ---- 250.20 -3.90 254.10 2195 ---- ---- ---- ---- 253.00 -3.90 256.90 2200 ---- ---- ---- ---- 255.80 -3.90 259.70 2205 ---- ---- ---- ---- 258.60 -3.90 262.50 2210 ---- ---- ---- ---- 261.50 -3.90 265.40 2215 ---- ---- ---- ---- 264.40 -3.90 268.30 2220 ---- ---- ---- ---- 267.30 -4.00 271.30 2225 ---- ---- ---- ---- 270.30 -4.00 274.30 2230 ---- ---- ---- ---- 273.30 -4.00 277.30 2235 ---- ---- ---- ---- 276.30 -4.00 280.30 2240 ---- ---- ---- ---- 279.30 -4.10 283.40 2245 ---- ---- ---- ---- 282.40 -4.00 286.40 2250 ---- ---- ---- ---- 285.50 -4.10 289.60 2255 ---- ---- ---- ---- 288.60 -4.10 292.70 2260 ---- ---- ---- ---- 291.80 -4.10 295.90 2265 ---- ---- ---- ---- 294.90 -4.10 299.00 2270 ---- ---- ---- ---- 298.10 -4.20 302.30 2275 ---- ---- ---- ---- 301.30 -4.20 305.50 2280 ---- ---- ---- ---- 304.60 -4.20 308.80 2285 ---- ---- ---- ---- 307.90 -4.10 312.00 2290 ---- ---- ---- ---- 311.10 -4.30 315.40 2295 ---- ---- ---- ---- 314.50 -4.20 318.70 2300 ---- ---- ---- ---- 317.80 -4.20 322.00 2305 ---- ---- ---- ---- 321.20 -4.20 325.40 2310 ---- ---- ---- ---- 324.50 -4.30 328.80 2315 ---- ---- ---- ---- 327.90 -4.30 332.20 2320 ---- ---- ---- ---- 331.40 -4.30 335.70 2325 ---- ---- ---- ---- 334.80 -4.30 339.10 2330 ---- ---- ---- ---- 338.30 -4.30 342.60 2335 ---- ---- ---- ---- 341.70 -4.40 346.10 2340 ---- ---- ---- ---- 345.20 -4.40 349.60 2345 ---- ---- ---- ---- 348.70 -4.40 353.10 2350 ---- ---- ---- ---- 352.30 -4.40 356.70 2355 ---- ---- ---- ---- 355.80 -4.40 360.20 2360 ---- ---- ---- ---- 359.40 -4.40 363.80 2365 ---- ---- ---- ---- 362.90 -4.50 367.40 2370 ---- ---- ---- ---- 366.50 -4.50 371.00 2375 ---- ---- ---- ---- 370.10 -4.50 374.60 2380 ---- ---- ---- ---- 373.80 -4.40 378.20 2385 ---- ---- ---- ---- 377.40 -4.50 381.90 2390 ---- ---- ---- ---- 381.00 -4.50 385.50 2395 ---- ---- ---- ---- 384.70 -4.50 389.20 2400 ---- ---- ---- ---- 388.40 -4.50 392.90 2405 ---- ---- ---- ---- 392.00 -4.60 396.60 2410 ---- ---- ---- ---- 395.70 -4.60 400.30 2415 ---- ---- ---- ---- 399.40 -4.60 404.00 2420 ---- ---- ---- ---- 403.10 -4.60 407.70 2425 ---- ---- ---- ---- 406.90 -4.60 411.50 2430 ---- ---- ---- ---- 410.60 -4.60 415.20 2435 ---- ---- ---- ---- 414.30 -4.70 419.00 2440 ---- ---- ---- ---- 418.10 -4.60 422.70 2445 ---- ---- ---- ---- 421.90 -4.60 426.50 2450 ---- ---- ---- ---- 425.60 -4.70 430.30 2455 ---- ---- ---- ---- 429.40 -4.70 434.10 2460 ---- ---- ---- ---- 433.20 -4.70 437.90 2465 ---- ---- ---- ---- 437.00 -4.70 441.70 2470 ---- ---- ---- ---- 440.80 -4.70 445.50 2475 ---- ---- ---- ---- 444.60 -4.70 449.30 2480 ---- ---- ---- ---- 448.40 -4.80 453.20 2485 ---- ---- ---- ---- 452.30 -4.70 457.00 2490 ---- ---- ---- ---- 456.10 -4.80 460.90 2495 ---- ---- ---- ---- 460.00 -4.70 464.70 2500 ---- ---- ---- ---- 463.90 -4.70 468.60 2505 ---- ---- ---- ---- 467.70 -4.80 472.50 2510 ---- ---- ---- ---- 471.60 -4.80 476.40 2515 ---- ---- ---- ---- 475.50 -4.80 480.30 2520 ---- ---- ---- ---- 479.40 -4.80 484.20 2525 ---- ---- ---- ---- 483.30 -4.80 488.10 2530 ---- ---- ---- ---- 487.20 -4.90 492.10 2535 ---- ---- ---- ---- 491.10 -4.90 496.00 2540 ---- ---- ---- ---- 495.10 -4.80 499.90 2550 ---- ---- ---- ---- 503.00 -4.80 507.80 2560 ---- ---- ---- ---- 510.90 -4.90 515.80 2570 ---- ---- ---- ---- 518.90 -4.90 523.80 2575 ---- ---- ---- ---- 522.80 -5.00 527.80 2580 ---- ---- ---- ---- 526.80 -5.00 531.80 2590 ---- ---- ---- ---- 534.90 -4.90 539.80 2600 ---- ---- ---- ---- 542.90 -5.00 547.90 2610 ---- ---- ---- ---- 551.00 -5.00 556.00 2620 ---- ---- ---- ---- 559.10 -5.00 564.10 2625 ---- ---- ---- ---- 563.20 -5.00 568.20 2630 ---- ---- ---- ---- 567.20 -5.00 572.20 2650 ---- ---- ---- ---- 583.60 -5.00 588.60 2675 ---- ---- ---- ---- 604.20 -5.10 609.30 2700 ---- ---- ---- ---- 625.00 -5.10 630.10 2725 ---- ---- ---- ---- 645.90 -5.10 651.00 2750 ---- ---- ---- ---- 667.00 -5.20 672.20 2775 ---- ---- ---- ---- 688.20 -5.20 693.40 2800 ---- ---- ---- ---- 709.60 -5.20 714.80 2825 ---- ---- ---- ---- 731.10 -5.20 736.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.80 -1.00 66.80 1425 ---- ---- ---- ---- 69.30 -1.10 70.40 1450 ---- ---- ---- ---- 73.00 -1.10 74.10 1475 ---- ---- ---- ---- 76.70 -1.30 78.00 1500 ---- ---- ---- ---- 80.60 -1.30 81.90 1525 ---- ---- ---- ---- 84.60 -1.40 86.00 1550 ---- ---- ---- ---- 88.70 -1.50 90.20 1575 ---- ---- ---- ---- 93.00 -1.50 94.50 1580 ---- ---- ---- ---- 93.90 -1.50 95.40 1590 ---- ---- ---- ---- 95.60 -1.50 97.10 1600 ---- ---- ---- ---- 97.40 -1.50 98.90 1610 ---- ---- ---- ---- 99.20 -1.50 100.70 1620 ---- ---- ---- ---- 101.00 -1.60 102.60 1625 ---- ---- ---- ---- 101.90 -1.60 103.50 1630 ---- ---- ---- ---- 102.80 -1.60 104.40 1640 ---- ---- ---- ---- 104.60 -1.70 106.30 1650 ---- ---- ---- ---- 106.50 -1.70 108.20 1660 ---- ---- ---- ---- 108.40 -1.70 110.10 1670 ---- ---- ---- ---- 110.30 -1.70 112.00 1675 ---- ---- ---- ---- 111.20 -1.80 113.00 1680 ---- ---- ---- ---- 112.20 -1.70 113.90 1685 ---- ---- ---- ---- 113.10 -1.80 114.90 1690 ---- ---- ---- ---- 114.10 -1.80 115.90 1695 ---- ---- ---- ---- 115.00 -1.90 116.90 1700 ---- ---- ---- ---- 116.00 -1.80 117.80 1705 ---- ---- ---- ---- 117.00 -1.80 118.80 1710 ---- ---- ---- ---- 118.00 -1.80 119.80 1715 ---- ---- ---- ---- 118.90 -1.90 120.80 1720 ---- ---- ---- ---- 119.90 -1.90 121.80 1725 ---- ---- ---- ---- 120.90 -1.90 122.80 1730 ---- ---- ---- ---- 121.90 -1.90 123.80 1735 ---- ---- ---- ---- 122.80 -2.00 124.80 1740 ---- ---- ---- ---- 123.80 -2.00 125.80 1745 ---- ---- ---- ---- 124.80 -1.90 126.70 1750 ---- ---- ---- ---- 125.80 -1.90 127.70 1755 ---- ---- ---- ---- 126.80 -1.90 128.70 1760 ---- ---- ---- ---- 127.80 -1.90 129.70 1765 ---- ---- ---- ---- 128.70 -2.00 130.70 1770 ---- ---- ---- ---- 129.70 -2.10 131.80 1775 ---- ---- ---- ---- 130.70 -2.10 132.80 1780 ---- ---- ---- ---- 131.70 -2.10 133.80 1785 ---- ---- ---- ---- 132.70 -2.10 134.80 1790 ---- ---- ---- ---- 133.70 -2.10 135.80 1795 ---- ---- ---- ---- 134.70 -2.10 136.80 1800 ---- ---- ---- ---- 135.60 -2.20 137.80 1805 ---- ---- ---- ---- 136.60 -2.20 138.80 1810 ---- ---- ---- ---- 137.60 -2.20 139.80 1815 ---- ---- ---- ---- 138.60 -2.20 140.80 1820 ---- ---- ---- ---- 139.60 -2.10 141.70 1825 ---- ---- ---- ---- 140.50 -2.20 142.70 1830 ---- ---- ---- ---- 141.50 -2.20 143.70 1835 ---- ---- ---- ---- 142.50 -2.20 144.70 1840 ---- ---- ---- ---- 143.50 -2.20 145.70 1845 ---- ---- ---- ---- 144.50 -2.20 146.70 1850 ---- ---- ---- ---- 145.40 -2.30 147.70 1855 ---- ---- ---- ---- 146.40 -2.30 148.70 1860 ---- ---- ---- ---- 147.40 -2.30 149.70 1865 ---- ---- ---- ---- 148.40 -2.30 150.70 1870 ---- ---- ---- ---- 149.40 -2.40 151.80 1875 ---- ---- ---- ---- 150.40 -2.40 152.80 1880 ---- ---- ---- ---- 151.40 -2.40 153.80 1885 ---- ---- ---- ---- 152.50 -2.40 154.90 1890 ---- ---- ---- ---- 153.50 -2.40 155.90 1895 ---- ---- ---- ---- 154.50 -2.50 157.00 1900 ---- ---- ---- ---- 155.60 -2.40 158.00 1905 ---- ---- ---- ---- 156.60 -2.50 159.10 1910 ---- ---- ---- ---- 157.70 -2.50 160.20 1915 ---- ---- ---- ---- 158.80 -2.50 161.30 1920 ---- ---- ---- ---- 159.90 -2.50 162.40 1925 ---- ---- ---- ---- 161.00 -2.50 163.50 1930 ---- ---- ---- ---- 162.10 -2.60 164.70 1935 ---- ---- ---- ---- 163.30 -2.60 165.90 1940 ---- ---- ---- ---- 164.40 -2.60 167.00 1945 ---- ---- ---- ---- 165.60 -2.60 168.20 1950 ---- ---- ---- ---- 166.80 -2.70 169.50 1955 ---- ---- ---- ---- 168.00 -2.70 170.70 1960 ---- ---- ---- ---- 169.30 -2.70 172.00 1965 ---- ---- ---- ---- 170.50 -2.70 173.20 1970 ---- ---- ---- ---- 171.80 -2.70 174.50 1975 ---- ---- ---- ---- 173.10 -2.80 175.90 1980 ---- ---- ---- ---- 174.50 -2.70 177.20 1985 ---- ---- ---- ---- 175.80 -2.80 178.60 1990 ---- ---- ---- ---- 177.20 -2.80 180.00 1995 ---- ---- ---- ---- 178.60 -2.90 181.50 2000 ---- ---- ---- ---- 180.10 -2.80 182.90 2005 ---- ---- ---- ---- 181.60 -2.80 184.40 2010 ---- ---- ---- ---- 183.10 -2.80 185.90 2015 ---- ---- ---- ---- 184.60 -2.90 187.50 2020 ---- ---- ---- ---- 186.20 -2.90 189.10 2025 ---- ---- ---- ---- 187.80 -2.90 190.70 2030 ---- ---- ---- ---- 189.40 -3.00 192.40 2035 ---- ---- ---- ---- 191.10 -3.00 194.10 2040 ---- ---- ---- ---- 192.80 -3.00 195.80 2045 ---- ---- ---- ---- 194.50 -3.10 197.60 2050 ---- ---- ---- ---- 196.30 -3.10 199.40 2055 ---- ---- ---- ---- 198.10 -3.10 201.20 2060 ---- ---- ---- ---- 200.00 -3.10 203.10 2065 ---- ---- ---- ---- 201.90 -3.10 205.00 2070 ---- ---- ---- ---- 203.80 -3.10 206.90 2075 ---- ---- ---- ---- 205.70 -3.20 208.90 2080 ---- ---- ---- ---- 207.70 -3.20 210.90 2085 ---- ---- ---- ---- 209.70 -3.20 212.90 2090 ---- ---- ---- ---- 211.80 -3.20 215.00 2095 ---- ---- ---- ---- 213.90 -3.20 217.10 2100 ---- ---- ---- ---- 216.00 -3.20 219.20 2105 ---- ---- ---- ---- 218.10 -3.30 221.40 2110 ---- ---- ---- ---- 220.30 -3.30 223.60 2115 ---- ---- ---- ---- 222.50 -3.40 225.90 2120 ---- ---- ---- ---- 224.80 -3.30 228.10 2125 ---- ---- ---- ---- 227.10 -3.30 230.40 2130 ---- ---- ---- ---- 229.40 -3.40 232.80 2135 ---- ---- ---- ---- 231.80 -3.40 235.20 2140 ---- ---- ---- ---- 234.20 -3.40 237.60 2145 ---- ---- ---- ---- 236.60 -3.40 240.00 2150 ---- ---- ---- ---- 239.10 -3.40 242.50 2155 ---- ---- ---- ---- 241.50 -3.50 245.00 2160 ---- ---- ---- ---- 244.10 -3.50 247.60 2165 ---- ---- ---- ---- 246.60 -3.60 250.20 2170 ---- ---- ---- ---- 249.20 -3.60 252.80 2175 ---- ---- ---- ---- 251.90 -3.50 255.40 2180 ---- ---- ---- ---- 254.50 -3.60 258.10 2185 ---- ---- ---- ---- 257.20 -3.60 260.80 2190 ---- ---- ---- ---- 260.00 -3.60 263.60 2195 ---- ---- ---- ---- 262.70 -3.60 266.30 2200 ---- ---- ---- ---- 265.50 -3.70 269.20 2205 ---- ---- ---- ---- 268.30 -3.70 272.00 2210 ---- ---- ---- ---- 271.20 -3.70 274.90 2215 ---- ---- ---- ---- 274.10 -3.70 277.80 2220 ---- ---- ---- ---- 277.00 -3.70 280.70 2225 ---- ---- ---- ---- 280.00 -3.70 283.70 2230 ---- ---- ---- ---- 282.90 -3.80 286.70 2235 ---- ---- ---- ---- 286.00 -3.70 289.70 2240 ---- ---- ---- ---- 289.00 -3.80 292.80 2245 ---- ---- ---- ---- 292.10 -3.80 295.90 2250 ---- ---- ---- ---- 295.20 -3.80 299.00 2255 ---- ---- ---- ---- 298.30 -3.80 302.10 2260 ---- ---- ---- ---- 301.40 -3.90 305.30 2265 ---- ---- ---- ---- 304.60 -3.90 308.50 2270 ---- ---- ---- ---- 307.80 -3.90 311.70 2275 ---- ---- ---- ---- 311.00 -3.90 314.90 2280 ---- ---- ---- ---- 314.30 -3.90 318.20 2285 ---- ---- ---- ---- 317.50 -4.00 321.50 2290 ---- ---- ---- ---- 320.80 -4.00 324.80 2295 ---- ---- ---- ---- 324.10 -4.00 328.10 2300 ---- ---- ---- ---- 327.50 -3.90 331.40 2305 ---- ---- ---- ---- 330.80 -4.00 334.80 2310 ---- ---- ---- ---- 334.20 -4.00 338.20 2315 ---- ---- ---- ---- 337.60 -4.00 341.60 2320 ---- ---- ---- ---- 341.00 -4.00 345.00 2325 ---- ---- ---- ---- 344.40 -4.10 348.50 2330 ---- ---- ---- ---- 347.90 -4.00 351.90 2335 ---- ---- ---- ---- 351.40 -4.00 355.40 2340 ---- ---- ---- ---- 354.80 -4.10 358.90 2345 ---- ---- ---- ---- 358.30 -4.10 362.40 2350 ---- ---- ---- ---- 361.80 -4.10 365.90 2355 ---- ---- ---- ---- 365.40 -4.10 369.50 2360 ---- ---- ---- ---- 368.90 -4.10 373.00 2365 ---- ---- ---- ---- 372.50 -4.10 376.60 2370 ---- ---- ---- ---- 376.00 -4.20 380.20 2375 ---- ---- ---- ---- 379.60 -4.20 383.80 2380 ---- ---- ---- ---- 383.20 -4.20 387.40 2385 ---- ---- ---- ---- 386.80 -4.20 391.00 2390 ---- ---- ---- ---- 390.40 -4.20 394.60 2395 ---- ---- ---- ---- 394.00 -4.20 398.20 2400 ---- ---- ---- ---- 397.60 -4.20 401.80 2405 ---- ---- ---- ---- 401.30 -4.20 405.50 2410 ---- ---- ---- ---- 404.90 -4.20 409.10 2415 ---- ---- ---- ---- 408.50 -4.30 412.80 2420 ---- ---- ---- ---- 412.20 -4.20 416.40 2425 ---- ---- ---- ---- 415.80 -4.30 420.10 2430 ---- ---- ---- ---- 419.50 -4.30 423.80 2435 ---- ---- ---- ---- 423.20 -4.30 427.50 2440 ---- ---- ---- ---- 426.80 -4.30 431.10 2445 ---- ---- ---- ---- 430.50 -4.30 434.80 2450 ---- ---- ---- ---- 434.20 -4.30 438.50 2455 ---- ---- ---- ---- 437.90 -4.30 442.20 2460 ---- ---- ---- ---- 441.60 -4.30 445.90 2465 ---- ---- ---- ---- 445.30 -4.30 449.60 2470 ---- ---- ---- ---- 449.00 -4.30 453.30 2475 ---- ---- ---- ---- 452.70 -4.40 457.10 2480 ---- ---- ---- ---- 456.40 -4.40 460.80 2485 ---- ---- ---- ---- 460.10 -4.40 464.50 2490 ---- ---- ---- ---- 463.90 -4.40 468.30 2495 ---- ---- ---- ---- 467.60 -4.40 472.00 2500 ---- ---- ---- ---- 471.30 -4.50 475.80 2505 ---- ---- ---- ---- 475.10 -4.40 479.50 2510 ---- ---- ---- ---- 478.80 -4.50 483.30 2515 ---- ---- ---- ---- 482.60 -4.50 487.10 2520 ---- ---- ---- ---- 486.40 -4.40 490.80 2525 ---- ---- ---- ---- 490.10 -4.50 494.60 2530 ---- ---- ---- ---- 493.90 -4.50 498.40 2535 ---- ---- ---- ---- 497.70 -4.50 502.20 2540 ---- ---- ---- ---- 501.50 -4.50 506.00 2545 ---- ---- ---- ---- 505.30 -4.50 509.80 2550 ---- ---- ---- ---- 509.10 -4.50 513.60 2560 ---- ---- ---- ---- 516.80 -4.50 521.30 2570 ---- ---- ---- ---- 524.40 -4.60 529.00 2575 ---- ---- ---- ---- 528.30 -4.60 532.90 2580 ---- ---- ---- ---- 532.20 -4.50 536.70 2590 ---- ---- ---- ---- 539.90 -4.60 544.50 2600 ---- ---- ---- ---- 547.70 -4.60 552.30 2610 ---- ---- ---- ---- 555.50 -4.60 560.10 2620 ---- ---- ---- ---- 563.30 -4.60 567.90 2625 ---- ---- ---- ---- 567.20 -4.60 571.80 2630 ---- ---- ---- ---- 571.10 -4.70 575.80 2640 ---- ---- ---- ---- 579.00 -4.70 583.70 2650 ---- ---- ---- ---- 586.90 -4.70 591.60 2675 ---- ---- ---- ---- 606.80 -4.70 611.50 2700 ---- ---- ---- ---- 626.90 -4.70 631.60 2725 ---- ---- ---- ---- 647.10 -4.80 651.90 2750 ---- ---- ---- ---- 667.50 -4.80 672.30 2775 ---- ---- ---- ---- 688.00 -4.90 692.90 2800 ---- ---- ---- ---- 708.70 -4.90 713.60 2825 ---- ---- ---- ---- 729.50 -4.90 734.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 99.90 -1.50 101.40 1650 ---- ---- ---- ---- 103.70 -1.60 105.30 1675 ---- ---- ---- ---- 107.60 -1.60 109.20 1700 ---- ---- ---- ---- 111.60 -1.70 113.30 1725 ---- ---- ---- ---- 115.70 -1.80 117.50 1750 ---- ---- ---- ---- 120.00 -1.90 121.90 1775 ---- ---- ---- ---- 124.60 -2.00 126.60 1800 ---- ---- ---- ---- 129.60 -2.00 131.60 1820 ---- ---- ---- ---- 133.80 -2.10 135.90 1825 ---- ---- ---- ---- 134.90 -2.10 137.00 1830 ---- ---- ---- ---- 136.00 -2.10 138.10 1840 ---- ---- ---- ---- 138.30 -2.20 140.50 1850 ---- ---- ---- ---- 140.70 -2.20 142.90 1860 ---- ---- ---- ---- 143.20 -2.20 145.40 1870 ---- ---- ---- ---- 145.80 -2.30 148.10 1875 ---- ---- ---- ---- 147.20 -2.20 149.40 1880 ---- ---- ---- ---- 148.50 -2.30 150.80 1890 ---- ---- ---- ---- 151.30 -2.30 153.60 1900 ---- ---- ---- ---- 154.10 -2.40 156.50 1910 ---- ---- ---- ---- 157.10 -2.40 159.50 1915 ---- ---- ---- ---- 158.60 -2.40 161.00 1920 ---- ---- ---- ---- 160.10 -2.40 162.50 1925 ---- ---- ---- ---- 161.70 -2.40 164.10 1930 ---- ---- ---- ---- 163.30 -2.40 165.70 1935 ---- ---- ---- ---- 164.80 -2.50 167.30 1940 ---- ---- ---- ---- 166.40 -2.50 168.90 1945 ---- ---- ---- ---- 168.10 -2.50 170.60 1950 ---- ---- ---- ---- 169.70 -2.50 172.20 1955 ---- ---- ---- ---- 171.40 -2.50 173.90 1960 ---- ---- ---- ---- 173.10 -2.50 175.60 1965 ---- ---- ---- ---- 174.80 -2.50 177.30 1970 ---- ---- ---- ---- 176.50 -2.50 179.00 1975 ---- ---- ---- ---- 178.20 -2.60 180.80 1980 ---- ---- ---- ---- 179.90 -2.70 182.60 1985 ---- ---- ---- ---- 181.70 -2.60 184.30 1990 ---- ---- ---- ---- 183.50 -2.60 186.10 1995 ---- ---- ---- ---- 185.30 -2.60 187.90 2000 ---- ---- ---- ---- 187.10 -2.60 189.70 2005 ---- ---- ---- ---- 188.90 -2.70 191.60 2010 ---- ---- ---- ---- 190.70 -2.70 193.40 2015 ---- ---- ---- ---- 192.50 -2.80 195.30 2020 ---- ---- ---- ---- 194.40 -2.70 197.10 2025 ---- ---- ---- ---- 196.20 -2.80 199.00 2030 ---- ---- ---- ---- 198.10 -2.80 200.90 2035 ---- ---- ---- ---- 200.00 -2.80 202.80 2040 ---- ---- ---- ---- 201.80 -2.90 204.70 2045 ---- ---- ---- ---- 203.70 -2.90 206.60 2050 ---- ---- ---- ---- 205.60 -2.90 208.50 2055 ---- ---- ---- ---- 207.50 -2.90 210.40 2060 ---- ---- ---- ---- 209.50 -2.90 212.40 2065 ---- ---- ---- ---- 211.40 -2.90 214.30 2070 ---- ---- ---- ---- 213.30 -3.00 216.30 2075 ---- ---- ---- ---- 215.30 -3.00 218.30 2080 ---- ---- ---- ---- 217.30 -3.00 220.30 2085 ---- ---- ---- ---- 219.30 -3.00 222.30 2090 ---- ---- ---- ---- 221.30 -3.00 224.30 2095 ---- ---- ---- ---- 223.30 -3.00 226.30 2100 ---- ---- ---- ---- 225.30 -3.10 228.40 2105 ---- ---- ---- ---- 227.40 -3.10 230.50 2110 ---- ---- ---- ---- 229.50 -3.10 232.60 2115 ---- ---- ---- ---- 231.60 -3.10 234.70 2120 ---- ---- ---- ---- 233.70 -3.10 236.80 2125 ---- ---- ---- ---- 235.80 -3.20 239.00 2130 ---- ---- ---- ---- 238.00 -3.20 241.20 2135 ---- ---- ---- ---- 240.20 -3.20 243.40 2140 ---- ---- ---- ---- 242.40 -3.20 245.60 2145 ---- ---- ---- ---- 244.60 -3.30 247.90 2150 ---- ---- ---- ---- 246.90 -3.20 250.10 2155 ---- ---- ---- ---- 249.20 -3.20 252.40 2160 ---- ---- ---- ---- 251.50 -3.30 254.80 2165 ---- ---- ---- ---- 253.90 -3.20 257.10 2170 ---- ---- ---- ---- 256.20 -3.30 259.50 2175 ---- ---- ---- ---- 258.60 -3.40 262.00 2180 ---- ---- ---- ---- 261.10 -3.30 264.40 2185 ---- ---- ---- ---- 263.60 -3.30 266.90 2190 ---- ---- ---- ---- 266.10 -3.30 269.40 2195 ---- ---- ---- ---- 268.60 -3.40 272.00 2200 ---- ---- ---- ---- 271.20 -3.40 274.60 2205 ---- ---- ---- ---- 273.80 -3.40 277.20 2210 ---- ---- ---- ---- 276.40 -3.50 279.90 2215 ---- ---- ---- ---- 279.10 -3.50 282.60 2220 ---- ---- ---- ---- 281.90 -3.40 285.30 2225 ---- ---- ---- ---- 284.60 -3.50 288.10 2230 ---- ---- ---- ---- 287.40 -3.50 290.90 2235 ---- ---- ---- ---- 290.30 -3.50 293.80 2240 ---- ---- ---- ---- 293.10 -3.60 296.70 2245 ---- ---- ---- ---- 296.10 -3.50 299.60 2250 ---- ---- ---- ---- 299.00 -3.60 302.60 2255 ---- ---- ---- ---- 302.00 -3.60 305.60 2260 ---- ---- ---- ---- 305.00 -3.60 308.60 2265 ---- ---- ---- ---- 308.10 -3.60 311.70 2270 ---- ---- ---- ---- 311.10 -3.70 314.80 2275 ---- ---- ---- ---- 314.30 -3.60 317.90 2280 ---- ---- ---- ---- 317.40 -3.70 321.10 2285 ---- ---- ---- ---- 320.60 -3.70 324.30 2290 ---- ---- ---- ---- 323.80 -3.70 327.50 2295 ---- ---- ---- ---- 327.10 -3.60 330.70 2300 ---- ---- ---- ---- 330.30 -3.70 334.00 2305 ---- ---- ---- ---- 333.60 -3.80 337.40 2310 ---- ---- ---- ---- 337.00 -3.70 340.70 2315 ---- ---- ---- ---- 340.30 -3.80 344.10 2320 ---- ---- ---- ---- 343.70 -3.80 347.50 2325 ---- ---- ---- ---- 347.10 -3.80 350.90 2330 ---- ---- ---- ---- 350.60 -3.70 354.30 2335 ---- ---- ---- ---- 354.00 -3.80 357.80 2340 ---- ---- ---- ---- 357.50 -3.80 361.30 2345 ---- ---- ---- ---- 361.00 -3.80 364.80 2350 ---- ---- ---- ---- 364.50 -3.90 368.40 2355 ---- ---- ---- ---- 368.10 -3.80 371.90 2360 ---- ---- ---- ---- 371.70 -3.80 375.50 2365 ---- ---- ---- ---- 375.30 -3.80 379.10 2370 ---- ---- ---- ---- 378.90 -3.90 382.80 2375 ---- ---- ---- ---- 382.50 -3.90 386.40 2380 ---- ---- ---- ---- 386.20 -3.90 390.10 2385 ---- ---- ---- ---- 389.90 -3.80 393.70 2390 ---- ---- ---- ---- 393.50 -3.90 397.40 2395 ---- ---- ---- ---- 397.30 -3.90 401.20 2400 ---- ---- ---- ---- 401.00 -3.90 404.90 2405 ---- ---- ---- ---- 404.70 -3.90 408.60 2410 ---- ---- ---- ---- 408.50 -3.90 412.40 2415 ---- ---- ---- ---- 412.20 -4.00 416.20 2420 ---- ---- ---- ---- 416.00 -4.00 420.00 2425 ---- ---- ---- ---- 419.80 -4.00 423.80 2430 ---- ---- ---- ---- 423.60 -4.00 427.60 2435 ---- ---- ---- ---- 427.40 -4.00 431.40 2440 ---- ---- ---- ---- 431.20 -4.00 435.20 2445 ---- ---- ---- ---- 435.10 -3.90 439.00 2450 ---- ---- ---- ---- 438.90 -4.00 442.90 2455 ---- ---- ---- ---- 442.70 -4.10 446.80 2460 ---- ---- ---- ---- 446.60 -4.00 450.60 2465 ---- ---- ---- ---- 450.50 -4.00 454.50 2470 ---- ---- ---- ---- 454.40 -4.00 458.40 2475 ---- ---- ---- ---- 458.20 -4.10 462.30 2480 ---- ---- ---- ---- 462.10 -4.10 466.20 2485 ---- ---- ---- ---- 466.00 -4.10 470.10 2490 ---- ---- ---- ---- 470.00 -4.00 474.00 2495 ---- ---- ---- ---- 473.90 -4.00 477.90 2500 ---- ---- ---- ---- 477.80 -4.10 481.90 2505 ---- ---- ---- ---- 481.70 -4.10 485.80 2510 ---- ---- ---- ---- 485.70 -4.10 489.80 2515 ---- ---- ---- ---- 489.70 -4.00 493.70 2520 ---- ---- ---- ---- 493.60 -4.10 497.70 2525 ---- ---- ---- ---- 497.60 -4.10 501.70 2530 ---- ---- ---- ---- 501.60 -4.10 505.70 2535 ---- ---- ---- ---- 505.60 -4.10 509.70 2540 ---- ---- ---- ---- 509.60 -4.10 513.70 2545 ---- ---- ---- ---- 513.60 -4.10 517.70 2550 ---- ---- ---- ---- 517.60 -4.10 521.70 2555 ---- ---- ---- ---- 521.60 -4.10 525.70 2560 ---- ---- ---- ---- 525.60 -4.20 529.80 2565 ---- ---- ---- ---- 529.70 -4.10 533.80 2570 ---- ---- ---- ---- 533.70 -4.20 537.90 2575 ---- ---- ---- ---- 537.80 -4.10 541.90 2580 ---- ---- ---- ---- 541.80 -4.20 546.00 2590 ---- ---- ---- ---- 550.00 -4.20 554.20 2600 ---- ---- ---- ---- 558.20 -4.10 562.30 2610 ---- ---- ---- ---- 566.40 -4.20 570.60 2620 ---- ---- ---- ---- 574.60 -4.20 578.80 2625 ---- ---- ---- ---- 578.70 -4.20 582.90 2630 ---- ---- ---- ---- 582.90 -4.20 587.10 2640 ---- ---- ---- ---- 591.20 -4.20 595.40 2650 ---- ---- ---- ---- 599.50 -4.20 603.70 2660 ---- ---- ---- ---- 607.80 -4.30 612.10 2675 ---- ---- ---- ---- 620.40 -4.20 624.60 2700 ---- ---- ---- ---- 641.50 -4.20 645.70 2725 ---- ---- ---- ---- 662.70 -4.30 667.00 2750 ---- ---- ---- ---- 684.10 -4.30 688.40 2775 ---- ---- ---- ---- 705.70 -4.20 709.90 2800 ---- ---- ---- ---- 727.40 -4.20 731.60 2825 ---- ---- ---- ---- 749.20 -4.20 753.40 2850 ---- ---- ---- ---- 771.10 -4.30 775.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14554 12777 294058 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 257.50B 229.90A 257.30B 247.10 +13.70 233.40 1795 ---- 252.50B 224.90A 251.90B 242.10 +13.70 228.40 1800 230.60 248.20B 219.20A 226.70A 237.10 +13.70 1 223.40 1805 ---- 242.50B 214.90A 242.10B 232.10 +13.70 218.40 1810 ---- 237.50B 209.90A 237.10B 227.10 +13.70 213.40 1815 ---- 232.50B 204.90A 232.00B 222.10 +13.70 208.40 1820 ---- 227.50B 199.90A 227.00B 217.10 +13.70 203.40 1825 ---- 222.50B 192.60A 222.50B 212.10 +13.70 198.40 1830 ---- 217.50B 187.60A 217.00B 207.10 +13.70 193.40 1835 ---- 212.50B 182.60A 212.00B 202.10 +13.70 188.40 1840 ---- 207.50B 177.60A 207.10B 197.10 +13.70 183.40 1845 ---- 202.50B 172.70A 202.10B 192.10 +13.70 178.40 1850 ---- 198.20B 167.70A 198.20B 187.10 +13.70 173.40 1855 ---- 192.50B 162.70A 192.10B 182.10 +13.70 168.40 1860 ---- 187.50B 157.70A 187.10B 177.10 +13.70 163.40 1865 ---- 182.50B 152.70A 182.10B 172.10 +13.70 158.40 1870 ---- 177.50B 147.70A 177.10B 167.10 +13.70 153.40 1875 ---- 174.60B 142.70A 174.60B 162.10 +13.70 148.40 1880 ---- 167.50B 137.70A 167.10B 157.10 +13.70 143.40 1885 ---- 162.50B 132.70A 162.10B 152.10 +13.70 138.40 1 1890 ---- 159.60B 127.80A 159.60B 147.10 +13.70 133.40 1895 ---- 154.60B 122.80A 154.60B 142.10 +13.70 128.40 1900 ---- 149.60B 117.80A 149.60B 137.10 +13.70 123.40 1905 ---- 144.60B 112.80A 144.60B 132.10 +13.70 118.40 1910 ---- 139.60B 107.90A 139.60B 127.10 +13.60 113.50 1915 ---- 134.60B 102.90A 134.60B 122.10 +13.60 108.50 1920 ---- 129.60B 98.00A 129.60B 117.20 +13.70 103.50 1925 ---- 124.60B 93.10A 124.60B 112.20 +13.60 98.60 1930 ---- 119.60B 88.20A 119.60B 107.20 +13.60 93.60 1935 ---- 114.70B 83.30A 114.70B 102.30 +13.60 88.70 1940 ---- 109.70B 78.40A 109.70B 97.30 +13.50 83.80 1945 ---- 104.70B 73.60A 104.70B 92.40 +13.40 79.00 1950 ---- 99.70B 68.80A 99.70B 87.40 +13.30 74.10 1955 ---- 94.70B 64.10A 94.70B 82.50 +13.20 69.30 1 1960 ---- 89.70B 59.40A 89.70B 77.70 +13.10 64.60 2 1 1965 ---- 84.80B 54.80A 84.80B 72.80 +12.90 59.90 1 1970 64.90 79.80B 50.30A 79.80B 68.00 +12.80 4 55.20 2 5 1975 ---- 74.90B 45.90A 74.90B 63.30 +12.60 50.70 2 6 1980 ---- 69.90B 41.70A 69.90B 58.60 +12.30 46.30 23 1985 ---- 65.00B 37.50A 65.00B 54.10 +12.10 42.00 7 25 1990 ---- 60.20B 33.60A 60.20B 49.60 +11.70 7 37.90 4 107 1995 34.30 55.40B 29.90A 35.20A 45.20 +11.20 12 34.00 20 173 2000 31.50 50.60B 26.40A 50.60B 40.90 +10.60 57 30.30 94 283 2005 ---- 46.00B 23.20A 46.00B 36.90 +10.10 3 26.80 29 60 2010 22.90 41.40B 20.30A 41.40B 33.00 +9.40 36 23.60 66 110 2015 27.00 37.00B 17.70A 20.60A 29.30 +8.60 2 20.70 71 223 2020 20.10 32.70B 15.40A 17.50A 25.90 +7.80 21 18.10 459 275 2025 16.50 28.70B 13.10A 28.70B 22.70 +7.00 189 15.70 78 426 2030 15.50 24.90B 11.20A 17.70A 19.80 +6.20 374 13.60 135 158 2035 12.50 21.40B 9.60A 21.40B 17.20 +5.50 133 11.70 18 41 2040 11.10 18.30B 7.90 18.30B 14.90 +4.90 212 10.00 79 542 2045 11.50 15.50B 6.40A 10.20A 12.80 +4.30 111 8.50 18 46 2050 8.20 13.20 5.00A 13.10 10.90 +3.70 1451 7.20 954 1124 2055 5.60 11.00B 3.90A 11.00B 9.20 +3.10 39 6.10 22 62 2060 5.70 9.10B 3.10A 8.90B 7.80 +2.60 676 5.20 13 28 2065 4.60 7.50B 2.40A 6.50A 6.50 +2.10 179 4.40 5 119 2070 4.00 6.20B 1.80A 5.80B 5.50 +1.80 167 3.70 47 74 2075 3.30 5.80 1.40A 4.20A 4.50 +1.40 1561 3.10 268 312 2080 2.60 4.20B 1.10A 3.70B 3.80 +1.20 142 2.60 76 94 2085 2.80 3.40B .90A 3.10 3.10 +.90 29 2.20 8 74 2090 1.80 2.70B .70A 2.30B 2.60 +.70 125 1.90 44 94 2095 2.00 2.20B .50 1.80B 2.10 +.50 40 1.60 158 414 2100 1.30 1.80 .40 1.60 1.70 +.40 294 1.30 133 576 2105 1.10 1.40B .40 1.20B 1.40 +.30 7 1.10 55 103 2110 .90 1.10 .30A 1.00B 1.20 +.40 16 .80 22 168 2115 .70 .90B .30A .70B 1.00 +.30 29 .70 2 243 2120 .70 .70 .20A .20A .80 +.30 19 .50 3 97 2125 .40 .50 .20 .50B .60 +.20 3 .40 29 2130 .40 .50 .20A .20A .50 +.20 4 .30 26 70 2135 ---- ---- .20A .20A .40 +.10 .30 21 104 2140 .30 .30 .10 .30B .40 +.10 3 .30 50 63 2145 .10 .10 .10 .20B .30 +.10 53 .20 1 71 2150 .10 .10 .10 .20B .20 UNCH 80 .20 5 67 2155 .10 .10 .10 .10 .20 +.10 73 .10 4 9 2160 .10 .10 .10 .10 .20 +.10 10 .10 1 49 2165 ---- ---- ---- ---- .10 UNCH .10 36 2170 ---- ---- ---- ---- .10 UNCH .10 3 2175 ---- ---- ---- ---- .10 UNCH .10 1101 2180 ---- ---- ---- ---- .10 UNCH .10 3 2185 .10 .10 .10 .10 .10 UNCH 100 .10 14 43 2190 ---- ---- ---- ---- .10 UNCH .10 3 3 2195 ---- ---- ---- ---- .10 UNCH .10 25 25 2200 ---- ---- ---- ---- .10 UNCH .10 40 60 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 6 2215 ---- ---- ---- ---- .10 UNCH .10 2 2220 ---- ---- ---- ---- .10 UNCH .10 205 205 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 6262 3289 8250 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 UNCH .10 5 83 1865 ---- ---- ---- ---- .10 UNCH .10 50 54 1870 .10 .10 .10 .10 .10 UNCH 2 .10 5 16 1875 ---- ---- ---- ---- .10 UNCH .10 15 96 1880 ---- ---- ---- ---- .10 UNCH .10 22 1885 .10 .10 .10 .10 .10 UNCH 2 .10 41 1890 .10 .10 .10 .10 .10 -.10 4 .20 37 1895 .10 .10 .10 .10 .10 -.10 10 .20 132 1900 .20 .20 .10A .10A .10 -.10 43 .20 24 309 1905 .20 .20 .10 .10 .10 -.10 9 .20 42 123 1910 .20 .20 .10A .10A .10 -.10 5 .20 46 128 1915 ---- ---- .10A .10A .10 -.10 .20 25 59 1920 .40 .40 .10A .10A .20 -.10 104 .30 54 185 1925 .40 .40 .10 .10 .20 -.10 44 .30 36 407 1930 .20 .20 .10A .10A .20 -.20 21 .40 220 163 1935 .20 .20 .10 .10 .30 -.20 21 .50 1 58 1940 .50 .50 .10 .10 .30 -.30 34 .60 600 589 1945 .50 .80B .10 .10 .40 -.30 74 .70 28 142 1950 .90 1.00 .10 .10 .40 -.50 126 .90 164 576 1955 1.00 1.30B .20 .20 .50 -.60 173 1.10 12 87 1960 1.30 1.60 .20 .30 .70 -.60 127 1.30 30 154 1965 2.00 2.00 .20 .30 .80 -.80 61 1.60 49 112 1970 1.80 2.40 .30 .30 1.00 -1.00 256 2.00 46 194 1975 2.40 3.00B .40 .40A 1.30 -1.10 608 2.40 957 455 1980 2.80 3.70 .50A .60 1.60 -1.40 133 3.00 39 377 1985 3.80 4.50B .60A .60A 2.10 -1.60 25 3.70 101 190 1990 4.30 5.70 .70 .70 2.60 -2.00 660 4.60 912 673 1995 5.80 6.90B 1.10A 1.30B 3.20 -2.50 89 5.70 103 273 2000 6.90 8.40B 1.30 1.40A 3.90 -3.10 730 7.00 181 492 2005 8.30 10.20B 1.80 1.80 4.90 -3.60 101 8.50 5 47 2010 9.70 12.30B 2.20 2.20 6.00 -4.30 862 10.30 37 30 2015 11.90 14.70B 2.80 2.80 7.30 -5.10 73 12.40 51 58 2020 14.30 17.40B 3.30 3.40B 8.90 -5.90 121 14.80 101 102 2025 17.50 20.20B 4.60A 4.60A 10.70 -6.70 321 17.40 16 15 2030 19.80 23.40B 5.80 5.80 12.80 -7.50 116 20.30 21 22 2035 16.10 26.70B 7.40A 7.40A 15.20 -8.10 150 23.30 4 8 2040 14.40 30.40B 9.30A 9.30A 17.90 -8.80 23 26.70 21 21 2045 11.50 34.10B 11.50 11.70B 20.80 -9.40 2 30.20 4 2050 ---- 38.10B 14.00A 14.00A 23.90 -10.00 33.90 40 2055 37.20 42.20B 16.80A 16.80A 27.20 -10.60 1 37.80 12 2060 ---- 46.50B 19.90A 19.90A 30.80 -11.10 41.90 5 2065 ---- 50.80B 23.10A 23.10A 34.50 -11.60 46.10 1 1 2070 46.40 55.30B 26.70A 45.70B 38.50 -11.90 2 50.40 2075 ---- 59.80B 30.50A 30.50A 42.50 -12.30 54.80 2080 ---- 64.30B 34.50A 34.50A 46.80 -12.50 59.30 2085 ---- 69.00B 38.70A 38.70A 51.10 -12.80 63.90 2090 ---- 73.70B 43.10A 43.10A 55.60 -12.90 68.50 2095 ---- 78.50B 47.60A 47.60A 60.10 -13.10 73.20 2100 ---- 83.30B 52.20A 52.20A 64.70 -13.30 78.00 2105 ---- 88.10B 56.80A 56.80A 69.40 -13.30 82.70 2110 ---- 93.00B 61.50A 61.50A 74.20 -13.30 87.50 2115 ---- 97.90B 66.30A 66.30A 79.00 -13.30 92.30 2120 ---- 102.80B 71.10A 71.10A 83.80 -13.40 97.20 1 1 2125 ---- 107.70B 76.00A 76.00A 88.60 -13.50 102.10 2130 101.80 112.70B 80.90A 103.50B 93.50 -13.50 1 107.00 2135 ---- 117.70B 85.80A 85.80A 98.40 -13.60 112.00 2140 ---- 122.60B 90.70A 90.70A 103.40 -13.50 116.90 2145 ---- 127.60B 95.70A 95.70A 108.30 -13.60 121.90 2150 ---- 132.60B 100.70A 100.70A 113.20 -13.70 126.90 2155 ---- 137.50B 105.60A 105.60A 118.20 -13.60 131.80 2160 ---- 142.50B 110.60A 110.60A 123.20 -13.60 136.80 1 1 2165 ---- 147.50B 115.60A 115.60A 128.10 -13.70 141.80 2170 ---- 152.50B 120.60A 120.60A 133.10 -13.70 146.80 2175 ---- 157.50B 125.50A 125.50A 138.10 -13.70 151.80 2180 ---- 162.50B 130.50A 130.50A 143.10 -13.70 156.80 2185 ---- 167.50B 135.50A 135.50A 148.10 -13.70 161.80 2190 ---- 172.50B 140.50A 140.50A 153.10 -13.70 166.80 2195 ---- 177.50B 145.50A 145.50A 158.10 -13.70 171.80 2200 ---- 182.50B 150.50A 150.50A 163.10 -13.70 176.80 2205 ---- 187.50B 155.50A 155.50A 168.10 -13.70 181.80 2210 ---- 192.40B 160.50A 160.50A 173.10 -13.70 186.80 2215 ---- 197.40B 165.50A 165.50A 178.10 -13.70 191.80 2220 ---- 202.40B 170.50A 170.50A 183.10 -13.70 196.80 2225 ---- 207.40B 175.50A 175.50A 188.10 -13.70 201.80 2230 ---- 212.40B 180.50A 180.50A 193.10 -13.70 206.80 2235 ---- 217.40B 185.50A 185.50A 198.10 -13.70 211.80 2240 ---- 222.40B 190.40A 190.40A 203.10 -13.70 216.80 2245 ---- 227.40B 197.60A 197.60A 208.10 -13.70 221.80 1 2250 ---- 232.40B 200.40A 200.40A 213.10 -13.70 226.80 2255 ---- 235.10B 207.60A 207.60A 218.10 -13.70 231.80 2300 ---- 280.10B 251.90A 251.90A 263.10 -13.60 276.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5134 4004 8948 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 257.50B 227.70A 257.00B 247.00 +13.70 233.30 1795 ---- 252.50B 222.70A 252.00B 242.00 +13.70 228.30 1800 ---- 249.60B 217.70A 249.60B 237.00 +13.70 223.30 1805 ---- 244.60B 212.70A 244.60B 232.00 +13.70 218.30 1810 ---- 239.60B 207.70A 239.60B 227.00 +13.70 213.30 1815 ---- 234.60B 202.70A 234.60B 222.00 +13.70 208.30 1 1820 ---- 229.60B 197.70A 229.60B 217.00 +13.60 203.40 1825 ---- 224.60B 192.80A 224.60B 212.00 +13.60 198.40 1 1830 ---- 219.60B 187.80A 219.60B 207.10 +13.70 193.40 1835 ---- 214.60B 182.80A 214.60B 202.10 +13.70 188.40 1840 ---- 209.60B 177.80A 209.60B 197.10 +13.70 183.40 1845 ---- 204.60B 172.80A 204.60B 192.10 +13.70 178.40 40 1850 ---- 199.60B 167.90A 199.60B 187.10 +13.60 173.50 1855 ---- 194.70B 162.90A 194.70B 182.10 +13.60 168.50 1860 ---- 189.70B 157.90A 189.70B 177.20 +13.70 163.50 1865 ---- 184.70B 153.00A 184.70B 172.20 +13.70 158.50 1870 ---- 179.70B 148.00A 179.70B 167.20 +13.60 153.60 1875 ---- 174.70B 143.10A 174.70B 162.20 +13.60 148.60 1880 ---- 169.70B 138.20A 169.70B 157.30 +13.70 143.60 1885 ---- 164.70B 133.30A 164.70B 152.30 +13.60 138.70 1890 ---- 159.70B 128.30A 159.70B 147.40 +13.60 133.80 1895 ---- 154.80B 123.40A 154.80B 142.40 +13.60 128.80 1900 ---- 149.80B 118.60A 149.80B 137.50 +13.60 123.90 1905 ---- 144.80B 113.70A 144.80B 132.60 +13.60 119.00 1910 ---- 139.90B 108.90A 139.90B 127.70 +13.50 114.20 1915 ---- 134.90B 104.10A 134.90B 122.80 +13.50 109.30 1920 ---- 130.00B 99.30A 130.00B 117.90 +13.40 104.50 1925 ---- 125.00B 94.60A 125.00B 113.00 +13.30 99.70 1930 ---- 120.10B 89.90A 120.10B 108.20 +13.20 95.00 1935 ---- 115.20B 85.20A 115.20B 103.40 +13.10 90.30 1940 ---- 110.30B 80.70A 110.30B 98.60 +12.90 85.70 1945 ---- 105.40B 76.10A 105.40B 93.90 +12.80 81.10 1950 ---- 100.60B 71.70A 100.60B 89.20 +12.70 76.50 1955 ---- 95.80B 67.30A 95.80B 84.60 +12.50 72.10 50 1960 ---- 91.00B 63.10A 91.00B 80.00 +12.30 67.70 1965 ---- 86.30B 58.90A 86.30B 75.50 +12.10 63.40 1970 72.70 81.60B 54.90A 61.00A 71.10 +11.90 2 59.20 3 1975 ---- 77.00B 51.00A 77.00B 66.80 +11.70 55.10 1980 ---- 72.50B 47.20A 72.50B 62.50 +11.30 51.20 4 1985 ---- 68.10B 43.60A 68.10B 58.40 +11.00 47.40 8 1990 ---- 63.70B 40.20A 63.70B 54.40 +10.70 43.70 1 46 1995 ---- 59.50B 36.90A 59.50B 50.50 +10.30 40.20 2 2 2000 ---- 55.30B 33.90A 55.30B 46.80 +9.90 36.90 69 2005 ---- 51.30B 31.00A 51.30B 43.20 +9.40 33.80 7 2010 ---- 47.40B 28.30A 47.40B 39.80 +8.90 30.90 1 500 2015 ---- 43.70B 25.80A 43.70B 36.60 +8.40 28.20 1 11 2020 ---- 40.20B 23.30A 40.20B 33.50 +7.90 25.60 7 47 2025 26.00 36.80B 21.20A 36.80B 30.70 +7.40 39 23.30 51 2030 23.50 33.70B 19.10A 33.70B 28.00 +6.90 13 21.10 1 10 2035 24.00 30.70B 17.30A 30.70B 25.50 +6.40 12 19.10 2 71 2040 17.90 27.90B 15.70A 27.90B 23.20 +5.90 22 17.30 37 910 2045 15.10 25.40B 14.20A 25.40B 21.10 +5.50 14 15.60 17 2050 15.00 23.00B 12.80A 13.60A 19.10 +5.00 221 14.10 196 236 2055 16.20 21.10B 11.60A 21.10B 17.30 +4.60 3 12.70 11 2060 14.80 19.10B 10.40A 19.10B 15.60 +4.20 16 11.40 3 11 2065 13.20 17.20B 9.40A 9.50A 14.10 +3.80 20 10.30 26 2070 10.90 15.60B 8.40A 15.60B 12.70 +3.40 23 9.30 12 2075 10.80 13.90B 7.50A 13.90B 11.40 +3.10 214 8.30 27 49 2080 ---- 12.50B 6.60A 12.50B 10.20 +2.70 7.50 8 2085 7.40 11.30B 5.80A 11.30B 9.20 +2.40 23 6.80 2 2090 ---- 10.00B 5.10A 10.00B 8.20 +2.10 6.10 14 27 2095 9.30 9.30 4.50A 9.30 7.40 +1.90 1 5.50 2 2100 5.70 8.00B 4.00A 6.40A 6.60 +1.70 1207 4.90 21 788 2105 4.00 7.10B 3.50A 7.10B 5.90 +1.50 5 4.40 2110 ---- 6.30B 3.10A 6.30B 5.20 +1.20 1 4.00 2 2115 ---- 5.60B 2.70A 5.50B 4.70 +1.10 3.60 5 2120 ---- 4.90B 2.40A 4.90B 4.20 +1.00 2 3.20 5 20 2125 3.00 4.40B 2.10A 2.10A 3.70 +.80 1104 2.90 34 34 2130 2.50 3.90B 1.90A 3.80B 3.30 +.70 46 2.60 172 172 2135 ---- 3.40B 1.70A 3.40B 3.00 +.60 2.40 6 7 2140 ---- 3.00B 1.50A 3.00B 2.60 +.50 2.10 2 40 2145 ---- 2.60B 1.40A 2.60B 2.40 +.50 1.90 2 17 2150 ---- 2.30B 1.20A 2.30B 2.10 +.40 103 1.70 4 159 2155 ---- 2.00B 1.10A 2.00B 1.90 +.30 24 1.60 16 2160 1.30 1.80B 1.00 1.80B 1.70 +.30 64 1.40 1 2 2165 ---- 1.60B .90A 1.60B 1.60 +.30 1.30 5 8 2170 ---- 1.50B .80A 1.50B 1.40 +.20 1.20 1 8 2175 .90 1.30B .80A 1.30B 1.30 +.20 2 1.10 19 19 2180 ---- 1.10B .70A .70A 1.20 +.20 1.00 2185 ---- 1.00B .70A 1.00B 1.10 +.20 .90 2190 ---- .90B .60A .90B 1.00 +.20 .80 2195 ---- .80B .60A .80B .90 +.20 .70 4 2200 .80 .80 .50A .50A .80 +.10 35 .70 25 98 2205 ---- .70B .50A .70B .80 +.20 .60 2210 ---- .60B ---- .60B .70 +.20 .50 2215 ---- ---- .40A .40A .60 +.10 10 .50 1 2220 ---- ---- .40A .40A .60 +.10 .50 2225 ---- .50B ---- .50B .50 +.10 3 .40 10 21 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3229 599 3653 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH .10 11 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 -.10 .20 25 1815 ---- ---- ---- ---- .10 -.10 .20 1 1820 ---- ---- ---- ---- .10 -.10 .20 10 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 5 1835 ---- ---- ---- ---- .20 UNCH .20 6 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- .20A .20A .20 -.10 .30 10 17 1850 ---- ---- .20A .20A .20 -.10 3 .30 1 1855 ---- ---- .20A .20A .30 UNCH .30 1860 ---- ---- .20A .20A .30 UNCH .30 1865 ---- ---- .30A .30A .30 -.10 .40 1870 ---- ---- .30A .30A .30 -.10 .40 1 1875 ---- ---- .30A .30A .40 UNCH .40 15 17 1880 ---- ---- .30A .30A .40 -.10 1 .50 7 1885 ---- ---- .30A .30A .40 -.10 15 .50 7 1890 ---- ---- .40A .40A .50 -.10 .60 1895 ---- ---- .40A .40A .50 -.20 .70 9 1900 .70 .80 .40 .40 .60 -.10 40 .70 413 1905 ---- 1.00B .50A 1.00B .70 -.20 .90 3 1910 ---- 1.10B .50A 1.10B .80 -.20 1 1.00 1 154 1915 ---- 1.30B .60A 1.30B .90 -.20 1.10 8 1920 .80 1.50B .70A .70A 1.00 -.30 8 1.30 16 1925 1.00 1.70B .70A .70A 1.10 -.40 15 1.50 308 1930 ---- 2.00B .80A 2.00B 1.30 -.50 1 1.80 34 1935 1.00 2.30B .90A .90A 1.50 -.60 1 2.10 2 1940 2.40 2.70B 1.10A 1.10A 1.70 -.80 72 2.50 225 1945 2.80 3.20B 1.10 1.20B 2.00 -.90 82 2.90 1 17 1950 3.30 3.70B 1.40A 1.40A 2.30 -1.00 571 3.30 6 500 1955 2.80 4.40B 1.60A 1.60A 2.70 -1.20 35 3.90 1 28 1960 4.70 5.10B 1.90A 1.90A 3.10 -1.40 61 4.50 3 24 1965 5.80 5.90B 2.20A 3.10B 3.60 -1.60 13 5.20 1 14 1970 4.60 6.80B 2.50A 2.50A 4.20 -1.80 31 6.00 4 109 1975 4.40 8.00B 2.90A 2.90A 4.80 -2.10 13 6.90 1 12 1980 8.80 9.20B 3.40A 3.40A 5.60 -2.30 503 7.90 20 34 1985 9.20 10.60B 3.90A 6.40B 6.50 -2.60 16 9.10 44 13 1990 10.50 12.10B 4.40 4.40 7.50 -2.90 77 10.40 1 15 1995 ---- 13.90B 5.40A 13.90B 8.60 -3.30 11.90 44 71 2000 13.00 15.80B 6.20 6.20 9.80 -3.80 50 13.60 34 40 2005 11.80 17.90B 7.30A 13.10B 11.20 -4.30 17 15.50 12 19 2010 13.40 20.20B 8.50A 15.00B 12.80 -4.80 3 17.60 7 6 2015 14.00 22.70B 9.80A 9.80A 14.60 -5.30 76 19.90 1 2020 ---- 25.40B 11.30A 11.30A 16.60 -5.70 2 22.30 2 12 2025 20.00 28.20B 13.00A 13.00A 18.70 -6.30 38 25.00 2 3 2030 25.50 31.30B 14.80A 14.80A 21.00 -6.80 21 27.80 2035 26.80 34.40B 16.80A 27.40B 23.50 -7.30 19 30.80 2040 29.40 37.80B 19.10A 19.10A 26.20 -7.80 2 34.00 2045 ---- 41.30B 21.40A 21.40A 29.10 -8.20 37.30 2050 ---- 44.90B 24.10A 24.10A 32.10 -8.70 40.80 2055 ---- 48.60B 26.90A 26.90A 35.30 -9.10 44.40 2060 ---- 52.50B 29.90A 29.90A 38.60 -9.50 48.10 2065 ---- 56.50B 33.00A 33.00A 42.10 -9.90 52.00 2070 ---- 60.60B 36.30A 36.30A 45.60 -10.30 55.90 2075 ---- 64.70B 39.70A 39.70A 49.40 -10.60 60.00 2080 ---- 69.00B 43.30A 43.30A 53.20 -10.90 64.10 2085 ---- 73.30B 47.00A 47.00A 57.10 -11.30 68.40 2090 ---- 77.60B 50.80A 50.80A 61.20 -11.50 72.70 2095 ---- 82.10B 54.70A 54.70A 65.30 -11.80 77.10 2100 ---- 86.60B 58.70A 58.70A 69.50 -12.00 81.50 2105 ---- 91.10B 62.80A 62.80A 73.80 -12.20 86.00 2110 ---- 95.70B 67.00A 67.00A 78.20 -12.40 90.60 2115 ---- 100.30B 71.30A 71.30A 82.60 -12.60 95.20 2120 ---- 105.00B 75.60A 75.60A 87.10 -12.70 99.80 2125 ---- 109.70B 80.00A 80.00A 91.60 -12.90 104.50 2130 ---- 114.50B 84.50A 84.50A 96.20 -13.00 109.20 2135 ---- 119.20B 89.10A 89.10A 100.90 -13.10 114.00 2140 ---- 124.00B 93.60A 93.60A 105.50 -13.20 118.70 2145 ---- 128.80B 98.30A 98.30A 110.30 -13.20 123.50 2150 ---- 133.70B 102.90A 102.90A 115.00 -13.30 128.30 2155 ---- 138.50B 107.70A 107.70A 119.80 -13.30 133.10 2160 ---- 143.40B 112.40A 112.40A 124.60 -13.40 138.00 2165 ---- 148.30B 117.20A 117.20A 129.40 -13.50 142.90 2170 ---- 153.20B 122.00A 122.00A 134.30 -13.40 147.70 2175 ---- 158.10B 126.80A 126.80A 139.20 -13.40 152.60 2180 ---- 163.00B 131.70A 131.70A 144.00 -13.50 157.50 2185 ---- 168.00B 136.60A 136.60A 148.90 -13.50 162.40 2190 ---- 172.90B 141.50A 141.50A 153.90 -13.40 167.30 2195 ---- 177.90B 146.40A 146.40A 158.80 -13.50 172.30 2200 ---- 182.80B 151.30A 151.30A 163.70 -13.50 177.20 2205 ---- 187.80B 156.20A 156.20A 168.60 -13.60 182.20 2210 ---- 192.70B 161.10A 161.10A 173.60 -13.50 187.10 2215 ---- 197.70B 166.10A 166.10A 178.50 -13.50 192.00 2220 ---- 202.70B 171.00A 171.00A 183.50 -13.50 197.00 2225 ---- 207.70B 176.00A 176.00A 188.40 -13.60 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1787 209 2212 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 259.60B 227.70A 259.60B 247.00 +13.70 233.30 1795 ---- 254.60B 222.80A 254.60B 242.10 +13.70 228.40 1800 ---- 249.60B 217.80A 249.60B 237.10 +13.70 223.40 1805 ---- 244.60B 212.80A 244.60B 232.10 +13.70 218.40 1810 ---- 239.60B 207.80A 239.60B 227.10 +13.70 213.40 1815 ---- 234.60B 202.90A 234.60B 222.10 +13.70 208.40 1820 ---- 229.60B 197.90A 229.60B 217.10 +13.60 203.50 1825 ---- 224.60B 192.90A 224.60B 212.20 +13.70 198.50 1830 ---- 219.70B 188.00A 219.70B 207.20 +13.70 193.50 1835 ---- 214.70B 183.00A 214.70B 202.20 +13.70 188.50 1840 ---- 209.70B 178.10A 209.70B 197.30 +13.70 183.60 1845 ---- 204.70B 173.10A 204.70B 192.30 +13.70 178.60 1850 ---- 199.70B 168.20A 199.70B 187.30 +13.60 173.70 1855 ---- 194.70B 163.30A 194.70B 182.40 +13.70 168.70 1860 ---- 189.80B 158.30A 189.80B 177.40 +13.60 163.80 1865 ---- 184.80B 153.40A 184.80B 172.50 +13.60 158.90 1870 ---- 179.80B 148.50A 179.80B 167.60 +13.60 154.00 1875 ---- 174.90B 143.70A 174.90B 162.60 +13.50 149.10 1880 ---- 169.90B 138.80A 169.90B 157.70 +13.50 144.20 1885 ---- 165.00B 134.00A 165.00B 152.80 +13.50 139.30 1890 ---- 160.00B 129.10A 160.00B 147.90 +13.40 134.50 1895 ---- 155.10B 124.30A 155.10B 143.10 +13.50 129.60 1900 ---- 150.20B 119.60A 150.20B 138.20 +13.40 124.80 1905 ---- 145.30B 114.80A 145.30B 133.40 +13.30 120.10 1910 ---- 140.40B 110.10A 140.40B 128.60 +13.30 115.30 1915 ---- 135.50B 105.40A 135.50B 123.80 +13.20 110.60 1920 ---- 130.60B 100.80A 130.60B 119.00 +13.10 105.90 1925 ---- 125.80B 96.20A 125.80B 114.30 +13.00 101.30 1930 ---- 121.00B 91.70A 121.00B 109.60 +12.90 96.70 1935 ---- 116.20B 87.20A 116.20B 105.00 +12.80 92.20 1940 ---- 111.50B 82.80A 111.50B 100.40 +12.70 87.70 1945 ---- 106.80B 78.50A 106.80B 95.80 +12.50 83.30 1950 ---- 102.10B 74.20A 102.10B 91.40 +12.40 79.00 1955 ---- 97.50B 70.10A 97.50B 86.90 +12.10 74.80 1960 ---- 92.90B 66.10A 92.90B 82.60 +12.00 70.60 1965 ---- 88.40B 62.20A 88.40B 78.30 +11.70 66.60 1970 ---- 84.00B 58.40A 84.00B 74.10 +11.40 62.70 1 1975 ---- 79.60B 54.70A 79.60B 70.00 +11.10 58.90 1980 ---- 75.40B 51.20A 75.40B 66.00 +10.80 55.20 1 1985 ---- 71.20B 47.90A 71.20B 62.10 +10.50 51.60 1990 ---- 67.10B 44.60A 67.10B 58.30 +10.10 48.20 9 7 1995 ---- 63.10B 41.60A 63.10B 54.70 +9.80 44.90 3 3 2000 ---- 59.30B 38.70A 59.30B 51.20 +9.40 41.80 70 2005 ---- 55.60B 35.90A 55.60B 47.90 +9.10 38.80 1 18 2010 ---- 52.10B 33.40A 52.10B 44.70 +8.60 36.10 1 3 2015 ---- 48.70B 30.90A 48.70B 41.60 +8.10 33.50 5 2020 37.90 45.40B 28.50A 45.40B 38.70 +7.70 2 31.00 4 35 2025 29.80 42.30B 26.40A 42.30B 36.00 +7.30 20 28.70 4 16 2030 27.60 39.30B 24.20A 26.20A 33.40 +6.90 32 26.50 7 2035 ---- 36.50B 22.30A 36.50B 31.00 +6.50 24.50 12 12 2040 26.80 33.80B 20.60A 33.80B 28.70 +6.10 48 22.60 38 23 2045 ---- 31.40B 19.00A 31.40B 26.50 +5.60 20.90 26 2050 27.10 29.00B 17.50A 23.70A 24.50 +5.30 45 19.20 39 52 2055 21.10 27.30B 16.20A 27.30B 22.60 +4.90 5 17.70 13 8 2060 17.90 25.30B 14.90A 25.30B 20.90 +4.60 35 16.30 13 2065 16.00 23.30B 13.70A 23.30B 19.30 +4.30 11 15.00 2070 13.50 21.50B 12.60A 13.00A 17.70 +3.90 8 13.80 1 16 2075 16.00 19.80B 11.60A 15.60A 16.30 +3.60 7 12.70 13 2080 ---- 18.30B 10.70A 18.30B 15.00 +3.30 11.70 5 5 2085 11.80 16.80B 9.90A 9.90A 13.80 +3.00 12 10.80 2 2090 ---- 15.50B 9.00A 15.50B 12.70 +2.80 51 9.90 12 13 2095 ---- 14.20B 8.20A 14.20B 11.70 +2.60 9.10 29 29 2100 9.10 13.10B 7.50A 7.50A 10.70 +2.30 6 8.40 12 107 2105 ---- 12.00B 6.80A 12.00B 9.80 +2.10 1 7.70 14 15 2110 ---- 11.00B 6.20A 11.00B 9.00 +1.90 7.10 3 4 2115 ---- 10.10B 5.60A 10.10B 8.20 +1.70 6.50 2120 5.90 9.20B 5.10A 9.20B 7.50 +1.50 5 6.00 14 2125 ---- 8.50B 4.70A 8.50B 6.90 +1.40 5.50 19 2130 ---- 7.80B 4.30A 7.80B 6.30 +1.20 20 5.10 1 2 2135 ---- 7.10B 3.90A 7.10B 5.80 +1.10 4.70 2140 5.20 6.50B 3.60A 3.60A 5.30 +1.00 3 4.30 3 3 2145 ---- 6.00B 3.30A 5.90B 4.80 +.90 3.90 2150 ---- 5.50B 2.90A 5.40B 4.40 +.80 1 3.60 11 2155 ---- 5.00B 2.70A 5.00B 4.00 +.70 3.30 2160 ---- 4.60B 2.50A 4.50B 3.70 +.60 3.10 1 2165 ---- 4.20B 2.30A 4.10B 3.40 +.60 2.80 2170 ---- 3.80B 2.10A 3.80B 3.10 +.50 2.60 2175 ---- 3.40B 2.00A 3.40B 2.80 +.40 2.40 2180 ---- 3.10B 1.80A 3.10B 2.60 +.40 2.20 2185 ---- 2.90B 1.70A 2.90B 2.40 +.30 20 2.10 2190 ---- 2.60B 1.60A 2.60B 2.20 +.30 1.90 2195 ---- 2.40B 1.50A 2.40B 2.10 +.30 1.80 2200 1.70 2.20B 1.40A 1.40A 1.90 +.30 10 1.60 30 2205 1.60 2.00B 1.30A 1.30A 1.80 +.30 1 1.50 2210 ---- ---- ---- 1.20A 1.70 ---- ---- 2215 ---- ---- ---- 1.10A 1.60 ---- ---- 2220 ---- ---- ---- 1.10A 1.50 ---- ---- 2225 ---- ---- ---- 1.00A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 204 584 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 -.10 .30 1 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH 2 .30 1815 .30 .30 .20A .20A .30 UNCH 3 .30 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- ---- ---- .40 UNCH .40 11 1830 ---- ---- ---- ---- .40 UNCH 10 .40 4 1835 ---- ---- .40A .40A .40 -.10 .50 1840 ---- ---- .40A .40A .50 UNCH .50 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- .50A .50A .50 -.10 .60 11 1855 .70 .70 .50A .50A .60 -.10 3 .70 1860 .80 .80 .50A .50A .60 -.10 3 .70 1865 ---- ---- .60A .60A .70 -.10 .80 1870 ---- ---- .60A .60A .80 -.10 .90 1 1875 ---- ---- .70A .70A .80 -.20 1.00 12 1880 ---- ---- .70A .70A .90 -.20 1.10 1885 ---- 1.30B .80A 1.30B 1.00 -.20 1 1.20 1 1890 ---- ---- .80A .80A 1.10 -.30 1 1.40 6 1895 ---- 1.60B .90A 1.60B 1.30 -.20 1.50 2 1 1900 ---- 1.80B 1.00A 1.80B 1.40 -.30 2 1.70 1 5 1905 ---- ---- 1.10A 1.10A 1.60 -.40 2.00 5 1910 ---- 2.30B 1.20A 2.30B 1.80 -.40 20 2.20 1 2 1915 ---- 2.60B 1.40A 2.60B 2.00 -.50 2.50 17 1920 2.20 2.90B 1.50A 1.50A 2.20 -.60 1 2.80 1 2 1925 2.50 3.40B 1.70A 1.70A 2.50 -.70 2 3.20 17 1930 ---- 3.80B 1.90A 3.80B 2.80 -.80 23 3.60 1 3 1935 ---- 4.30B 2.20A 4.30B 3.20 -.80 4.00 2 1940 4.60 5.00B 2.40A 2.40A 3.60 -1.00 2 4.60 18 22 1945 ---- 5.60B 2.70A 2.70A 4.00 -1.20 5.20 2 1950 4.70 6.40B 3.00A 4.70B 4.50 -1.30 4 5.80 54 1955 7.10 7.20B 3.40A 7.20B 5.10 -1.50 3 6.60 2 1960 6.80 8.10B 3.90A 7.40B 5.70 -1.80 13 7.50 8 1965 7.40 9.20B 4.40A 4.80B 6.40 -2.00 5 8.40 1 15 1970 7.60 10.40B 5.00A 5.00A 7.20 -2.30 104 9.50 57 153 1975 ---- 11.70B 5.60A 11.60B 8.10 -2.60 10.70 2 1980 ---- 13.10B 6.40A 13.10B 9.10 -2.90 1 12.00 2 4 1985 11.90 14.80B 7.40A 8.30B 10.20 -3.20 17 13.40 5 3 1990 ---- 16.50B 8.30A 16.40B 11.40 -3.50 6 14.90 162 147 1995 16.90 18.40B 9.30A 18.30B 12.80 -3.80 11 16.60 3 2000 18.80 20.50B 10.50A 12.10B 14.30 -4.20 13 18.50 10 52 2005 19.80 22.80B 11.80A 11.80A 15.90 -4.70 13 20.60 3 3 2010 ---- 25.20B 13.20A 13.20A 17.70 -5.10 22.80 21 2015 26.70 27.70B 14.80A 27.30B 19.70 -5.50 1 25.20 12 12 2020 26.80 30.40B 16.60A 16.60A 21.80 -5.90 77 27.70 13 10 2025 31.10 33.30B 18.50A 31.20B 24.00 -6.40 46 30.40 9 9 2030 30.40 36.30B 20.50A 29.80B 26.40 -6.80 18 33.20 2035 37.50 39.40B 22.60A 22.60A 29.00 -7.20 64 36.20 2040 33.40 42.70B 25.10A 25.10A 31.70 -7.60 12 39.30 2045 ---- 46.10B 27.60A 27.60A 34.50 -8.00 42.50 1 2050 ---- 49.60B 30.10A 30.10A 37.50 -8.40 45.90 2055 ---- 53.20B 33.10A 33.10A 40.60 -8.80 49.40 1 1 2060 ---- 56.90B 36.00A 36.00A 43.80 -9.20 53.00 2065 ---- 60.80B 39.10A 39.10A 47.20 -9.40 56.60 2070 ---- 64.70B 42.30A 42.30A 50.70 -9.70 60.40 2075 ---- 68.70B 45.60A 45.60A 54.30 -10.00 64.30 2080 ---- 72.70B 49.00A 49.00A 57.90 -10.40 68.30 2085 ---- 76.90B 52.60A 52.60A 61.70 -10.60 72.30 2090 ---- 81.10B 56.20A 56.20A 65.60 -10.90 76.50 2095 ---- 85.40B 60.00A 60.00A 69.50 -11.20 80.70 2100 ---- 89.70B 63.80A 63.80A 73.60 -11.30 84.90 2105 ---- 94.10B 67.80A 67.80A 77.70 -11.50 89.20 2110 ---- 98.50B 71.80A 71.80A 81.90 -11.70 93.60 2115 ---- 103.00B 75.80A 75.80A 86.10 -11.90 98.00 2120 ---- 107.50B 80.00A 80.00A 90.40 -12.10 102.50 1 2125 ---- 112.10B 84.20A 84.20A 94.80 -12.20 107.00 2130 ---- 116.70B 88.50A 88.50A 99.20 -12.40 111.60 2135 ---- 121.30B 92.80A 92.80A 103.60 -12.60 116.20 2140 ---- 125.90B 97.20A 97.20A 108.10 -12.70 120.80 2145 ---- 130.60B 101.60A 101.60A 112.60 -12.80 125.40 2150 ---- 135.30B 106.10A 106.10A 117.20 -12.90 130.10 2155 ---- 140.10B 110.60A 110.60A 121.80 -13.00 134.80 2160 ---- 144.80B 115.20A 115.20A 126.50 -13.00 139.50 2165 ---- 149.60B 119.80A 119.80A 131.20 -13.10 144.30 2170 ---- 154.40B 124.40A 124.40A 135.90 -13.20 149.10 2175 ---- 159.20B 129.10A 129.10A 140.60 -13.30 153.90 2180 ---- 164.10B 133.70A 133.70A 145.40 -13.30 158.70 2185 ---- 168.90B 138.50A 138.50A 150.20 -13.30 163.50 2190 ---- 173.80B 143.20A 143.20A 155.00 -13.30 168.30 2195 ---- 178.70B 148.00A 148.00A 159.80 -13.40 173.20 2200 ---- 183.60B 152.80A 152.80A 164.70 -13.30 178.00 2205 ---- 188.50B 157.60A 157.60A 169.50 -13.40 182.90 2210 ---- ---- ---- 162.40A 174.40 ---- ---- 2215 ---- ---- ---- 167.20A 179.30 ---- ---- 2220 ---- ---- ---- 172.10A 184.20 ---- ---- 2225 ---- ---- ---- 177.00A 189.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 481 299 626 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 256.60B 229.60A 256.00B 246.30 +13.70 232.60 1815 ---- 251.60B 224.60A 251.60B 241.30 +13.70 227.60 1820 ---- 246.60B 219.60A 246.60B 236.30 +13.70 222.60 1825 ---- 243.70B 212.10A 243.70B 231.40 +13.70 217.70 1830 ---- 236.60B 209.70A 236.10B 226.40 +13.70 212.70 1835 ---- 231.60B 204.80A 231.60B 221.40 +13.60 207.80 1840 ---- 226.60B 199.80A 226.60B 216.50 +13.70 202.80 1845 ---- 221.70B 194.90A 221.60B 211.50 +13.60 197.90 1850 ---- 218.80B 187.40A 218.80B 206.60 +13.70 192.90 1855 ---- 211.70B 185.00A 211.70B 201.60 +13.60 188.00 1860 ---- 206.90B 180.10A 206.70B 196.70 +13.60 183.10 1865 ---- 201.90B 175.20A 201.30B 191.80 +13.60 178.20 1870 ---- 197.00B 170.30A 196.60B 186.90 +13.60 173.30 1875 ---- 194.00B 162.90A 194.00B 181.90 +13.50 168.40 1880 ---- 187.10B 160.60A 186.50B 177.00 +13.50 163.50 1885 ---- 182.20B 155.70A 182.20B 172.20 +13.50 158.70 1890 ---- 177.30B 150.90A 177.20B 167.30 +13.50 153.80 1895 ---- 172.30B 146.10A 171.90B 162.40 +13.40 149.00 1900 ---- 169.40B 138.80A 169.40B 157.60 +13.40 144.20 1905 ---- 162.50B 136.50A 162.10B 152.80 +13.40 139.40 1910 ---- 157.70B 131.80A 157.70B 148.00 +13.40 134.60 1915 ---- 152.80B 127.10A 152.40B 143.20 +13.30 129.90 1920 ---- 148.10B 122.40A 148.10B 138.40 +13.20 125.20 1925 ---- 145.10B 115.40A 145.10B 133.70 +13.10 120.60 1930 ---- 138.50B 113.10A 138.50B 129.00 +13.00 116.00 1935 ---- 133.60B 107.70A 133.20B 124.30 +12.90 111.40 1940 ---- 129.00B 101.80A 129.00B 119.70 +12.80 106.90 1945 ---- 124.30B 97.40A 124.30B 115.10 +12.70 102.40 1950 ---- 121.40B 93.00A 121.40B 110.60 +12.60 98.00 1955 ---- 115.00B 88.80A 115.00B 106.10 +12.40 93.70 1960 ---- 112.10B 84.60A 112.10B 101.70 +12.30 89.40 13 6 1965 ---- 107.60B 80.50A 107.60B 97.30 +12.10 85.20 1970 ---- 103.20B 76.50A 103.20B 93.00 +11.90 81.10 1975 ---- 98.80B 72.60A 98.80B 88.80 +11.70 77.10 1980 ---- 94.50B 68.90A 94.50B 84.70 +11.50 73.20 13 6 1985 ---- 90.20B 65.20A 90.20B 80.70 +11.30 69.40 1990 ---- 86.00B 61.60A 86.00B 76.70 +11.00 65.70 1995 ---- 81.90B 58.20A 81.90B 72.90 +10.80 62.10 2000 66.00 77.90B 54.90A 77.90B 69.20 +10.60 10 58.60 10 10 2005 56.00 74.00B 51.70A 74.00B 65.50 +10.30 1 55.20 2010 ---- 70.20B 48.70A 70.20B 62.00 +10.00 52.00 2015 ---- 66.50B 45.80A 66.50B 58.70 +9.80 48.90 9 2020 ---- 62.90B 43.00A 62.90B 55.40 +9.40 46.00 2 2 2025 41.00 59.50B 40.40A 40.40A 52.20 +9.00 1 43.20 2 3 2030 ---- 56.10B 37.90A 56.10B 49.20 +8.70 40.50 1 1 2035 41.00 52.90B 35.50A 39.10A 46.30 +8.30 1 38.00 1 1 2040 ---- 49.90B 33.00A 49.90B 43.50 +7.90 35.60 2045 33.10 46.90B 30.90A 46.90B 40.90 +7.60 4 33.30 3 1 2050 ---- 44.20B 28.70A 44.20B 38.40 +7.20 31.20 2055 ---- 41.50B 26.90A 41.50B 36.00 +6.80 29.20 1 2060 ---- 38.90B 25.10A 38.90B 33.70 +6.40 27.30 2065 ---- 36.60B 23.50A 36.60B 31.60 +6.10 25.50 7 3 2070 25.40 34.30B 21.90A 34.30B 29.60 +5.80 2 23.80 18 2075 27.70 32.50B 20.40A 21.70A 27.70 +5.50 3 22.20 1 2080 ---- 30.50B 19.10A 30.50B 25.90 +5.20 20.70 2 2 2085 21.00 28.60B 17.80A 18.70A 24.20 +4.90 3 19.30 2090 ---- 26.70B 16.60A 26.70B 22.60 +4.60 18.00 28 28 2095 17.50 25.00B 15.50A 16.30A 21.00 +4.30 18 16.70 122 122 2100 ---- 23.40B 14.40A 23.40B 19.60 +4.00 2 15.60 162 161 2105 ---- 21.80B 13.40A 21.80B 18.30 +3.80 14.50 2110 ---- 20.40B 12.50A 20.40B 17.00 +3.50 13.50 2115 ---- 19.00B 11.60A 19.00B 15.80 +3.30 12.50 2120 ---- 17.80B 10.80A 17.80B 14.70 +3.10 11.60 2125 ---- 16.60B 10.10A 16.60B 13.60 +2.80 10.80 2130 10.80 15.40B 9.40A 12.20A 12.70 +2.70 8 10.00 2135 ---- 14.30B 8.60A 14.30B 11.70 +2.40 9.30 2140 ---- 13.30B 8.00A 13.30B 10.90 +2.30 8.60 2145 ---- 12.30B 7.40A 12.30B 10.10 +2.10 8.00 3 3 2150 ---- 11.40B 6.80A 11.40B 9.40 +2.00 7.40 1 1 2155 6.90 10.60B 6.30A 6.30A 8.70 +1.80 1 6.90 2160 6.70 9.90B 5.80A 9.80B 8.10 +1.60 4 6.50 1 1 2165 ---- 9.20B 5.40A 9.10B 7.50 +1.50 6.00 2170 6.30 8.50B 5.00A 5.00A 7.00 +1.40 2 5.60 2175 ---- 7.90B 4.60A 7.90B 6.50 +1.30 5.20 2180 5.60 7.30B 4.30A 7.30B 6.00 +1.10 8 4.90 1 1 2185 4.80 6.80B 4.00A 6.80B 5.60 +1.00 42 4.60 17 17 2190 ---- 6.30B 3.70A 6.30B 5.20 +1.00 4.20 2195 ---- 5.90B 3.50A 5.80B 4.90 +.90 1 4.00 1 1 2200 ---- 5.40B 3.20A 5.40B 4.50 +.80 3.70 4 4 2205 ---- 5.00B 3.00A 5.00B 4.20 +.70 3.50 2210 ---- 4.70B 2.80A 4.70B 3.90 +.70 3.20 2215 ---- 4.30B 2.60A 4.30B 3.70 +.70 3.00 2220 2.60 4.00B 2.50A 4.00B 3.40 +.60 1 2.80 2225 3.00 3.70B 2.30A 3.70B 3.20 ---- 2 ---- 2230 ---- ---- ---- 2.20A 3.00 ---- ---- 2235 ---- ---- ---- 2.10A 2.80 ---- ---- 2240 ---- ---- ---- 2.00A 2.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 394 403 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- ---- ---- .50 UNCH .50 1830 ---- ---- ---- ---- .50 UNCH .50 1835 ---- ---- .50A .50A .60 UNCH .60 1840 ---- ---- .50A .50A .60 UNCH .60 1845 ---- ---- .60A .60A .70 UNCH .70 1 1850 ---- ---- .60A .60A .70 -.10 .80 1855 ---- ---- .70A .70A .80 UNCH .80 1860 ---- ---- .70A .70A .80 -.10 .90 1865 ---- ---- .70A .70A .90 -.10 1.00 1870 ---- ---- .80A .80A 1.00 -.10 1.10 1875 ---- ---- .90A .90A 1.10 -.10 1.20 1 1 1880 ---- ---- .90A .90A 1.20 -.20 1.40 1885 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 1890 ---- 1.70B 1.10A 1.70B 1.40 -.20 1.60 10 10 1895 ---- ---- 1.20A 1.20A 1.60 -.20 1.80 1900 2.20 2.20 1.30 1.30 1.70 -.30 9 2.00 3 3 1905 ---- 2.30B 1.40A 2.30B 1.90 -.30 2.20 1910 ---- ---- 1.60A 1.60A 2.10 -.40 2.50 1915 ---- 2.80B 1.70A 2.80B 2.30 -.40 2.70 1920 ---- 3.20B 1.90A 3.20B 2.50 -.50 3.00 1925 ---- 3.50B 2.10A 3.50B 2.80 -.60 3.40 1 1 1930 ---- 3.90B 2.30A 3.90B 3.10 -.60 3.70 1 1 1935 ---- 4.40B 2.50A 4.40B 3.40 -.80 4.20 1940 3.80 4.90B 2.80A 2.80A 3.80 -.80 1 4.60 1 1 1945 ---- 5.50B 3.10A 5.50B 4.20 -1.00 1 5.20 1950 ---- 6.10B 3.30A 6.10B 4.60 -1.10 5.70 1955 ---- 6.80B 3.80A 6.80B 5.20 -1.20 6.40 2 2 1960 ---- 7.60B 4.10A 7.60B 5.70 -1.40 7.10 2 1 1965 ---- 8.40B 4.60A 8.40B 6.40 -1.50 7.90 1970 8.80 9.40B 5.10A 8.90B 7.10 -1.70 13 8.80 18 1975 9.70 10.50B 5.70A 5.70A 7.80 -2.00 6 9.80 5 5 1980 10.40 12.20 6.40A 6.40A 8.70 -2.20 6 10.90 1 1 1985 10.10 12.90B 7.10A 10.30B 9.60 -2.40 8 12.00 1 1 1990 ---- 14.40B 8.00A 14.30B 10.70 -2.60 13.30 1 1995 ---- 15.90B 9.00A 15.80B 11.80 -2.90 16 14.70 20 10 2000 17.50 17.60B 9.90A 9.90A 13.10 -3.10 1 16.20 1 1 2005 ---- 19.40B 11.00A 19.20B 14.50 -3.30 1 17.80 2010 ---- 21.30B 12.20A 21.20B 16.00 -3.60 19.60 2015 ---- 23.40B 13.60A 23.40B 17.60 -3.90 21.50 9 2020 ---- 25.60B 15.00A 25.60B 19.30 -4.30 23.60 2025 21.70 28.00B 16.50A 16.50A 21.10 -4.60 3 25.70 2030 23.00 30.40B 18.40A 24.00B 23.10 -5.00 3 28.10 4 4 2035 ---- 33.10B 20.20A 32.90B 25.20 -5.30 30.50 2040 24.30 35.80B 22.20A 24.80B 27.40 -5.70 2 33.10 1 1 2045 ---- 38.70B 24.10A 38.50B 29.70 -6.10 35.80 2050 ---- 41.60B 26.30A 41.50B 32.20 -6.50 38.70 2055 ---- 44.70B 28.70A 44.60B 34.80 -6.80 41.60 2060 ---- 47.90B 31.10A 31.10A 37.50 -7.20 44.70 2065 ---- 51.30B 33.60A 33.60A 40.40 -7.50 47.90 2070 ---- 54.70B 36.40A 36.40A 43.30 -7.90 51.20 2075 ---- 58.20B 39.40A 39.40A 46.40 -8.20 54.60 2080 ---- 61.80B 42.30A 42.30A 49.60 -8.50 58.10 2085 ---- 65.50B 45.40A 45.40A 52.90 -8.80 61.70 2090 ---- 69.30B 48.50A 48.50A 56.30 -9.00 65.30 2095 ---- 73.20B 51.80A 51.80A 59.70 -9.40 69.10 2100 ---- 77.10B 55.20A 55.20A 63.30 -9.60 72.90 2105 ---- 81.10B 58.60A 58.60A 66.90 -9.90 76.80 2110 ---- 85.20B 62.20A 62.20A 70.70 -10.10 80.80 2115 ---- 89.30B 65.80A 65.80A 74.50 -10.30 84.80 2120 ---- 93.50B 69.50A 69.50A 78.30 -10.60 88.90 2125 ---- 97.80B 73.30A 73.30A 82.30 -10.80 93.10 2130 ---- 102.10B 77.10A 77.10A 86.30 -11.00 97.30 2135 ---- 106.40B 81.00A 81.00A 90.30 -11.20 101.50 2140 ---- 110.80B 85.00A 85.00A 94.50 -11.40 105.90 2145 ---- 115.30B 89.10A 89.10A 98.70 -11.60 110.30 2150 ---- 119.70B 93.20A 93.20A 102.90 -11.80 114.70 2155 ---- 124.20B 97.40A 97.40A 107.30 -11.80 119.10 2160 ---- 128.80B 101.60A 101.60A 111.60 -12.10 123.70 2165 ---- 133.40B 105.90A 105.90A 116.00 -12.20 128.20 2170 ---- 138.00B 110.20A 110.20A 120.50 -12.30 132.80 2175 ---- 142.60B 114.60A 114.60A 125.00 -12.40 137.40 2180 ---- 147.30B 119.00A 119.00A 129.50 -12.50 142.00 2185 ---- 149.00B 123.50A 123.50A 134.10 -12.60 146.70 2190 ---- 153.90B 128.00A 128.00A 138.70 -12.70 151.40 2195 ---- 158.50B 132.50A 132.50A 143.30 -12.80 156.10 2200 ---- 166.20B 137.10A 137.10A 148.00 -12.80 160.80 2205 ---- 168.60B 141.60A 141.60A 152.70 -12.90 165.60 2210 ---- 173.40B 146.30A 146.30A 157.40 -13.00 170.40 2215 ---- 178.20B 152.40A 152.40A 162.10 -13.00 175.10 2220 ---- 183.00B 157.20A 157.20A 166.80 -13.10 179.90 2225 ---- ---- ---- 160.30A 171.60 ---- ---- 2230 ---- ---- ---- 166.60A 176.40 ---- ---- 2235 ---- ---- ---- 171.40A 181.20 ---- ---- 2240 ---- ---- ---- 176.10A 186.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 54 72 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- .9955 -.0175 1.0130 290 ---- ---- ---- ---- .9455 -.0175 .9630 295 ---- ---- ---- ---- .8955 -.0175 .9130 300 ---- ---- ---- ---- .8455 -.0175 .8630 305 ---- ---- ---- ---- .7955 -.0175 .8130 310 ---- ---- ---- ---- .7455 -.0175 .7630 315 ---- ---- ---- ---- .6955 -.0175 .7130 320 ---- ---- ---- ---- .6455 -.0175 .6630 325 ---- ---- ---- ---- .5955 -.0175 .6130 330 ---- ---- ---- ---- .5455 -.0175 .5630 335 ---- ---- ---- ---- .4955 -.0175 .5130 340 ---- ---- ---- ---- .4455 -.0175 .4630 345 ---- ---- ---- ---- .3955 -.0175 .4130 350 ---- ---- ---- ---- .3455 -.0175 .3630 355 ---- ---- ---- ---- .2955 -.0175 .3130 360 ---- ---- ---- ---- .2460 -.0170 .2630 365 ---- ---- ---- ---- .1965 -.0175 .2140 370 ---- .1720B .1375A .1720B .1480 -.0180 .1660 375 ---- ---- .0995A .0995A .1030 -.0180 .1210 380 ---- .0840B .0580A .0580A .0650 -.0165 .0815 385 ---- .0505B .0325A .0325A .0370 -.0125 .0495 2 390 .0200 .0270B .0170A .0215B .0185 -.0085 108 .0270 34 38 395 .0125 .0125 .0075A .0085B .0085 -.0050 214 .0135 64 63 400 ---- ---- .0040A .0040A .0040 -.0025 .0065 6 22 405 ---- ---- .0025A .0025A .0015 -.0015 .0030 21 410 ---- ---- ---- ---- .0005 -.0010 .0015 26 415 ---- ---- ---- ---- .0005 -.0005 .0010 2 420 ---- ---- ---- ---- .0005 UNCH .0005 10 425 ---- ---- ---- ---- .0005 UNCH .0005 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 322 104 216 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 UNCH .0010 2 365 ---- ---- ---- ---- .0015 UNCH .0015 1 1 370 ---- ---- .0030A .0030A .0030 -.0005 .0035 2 375 .0045 .0100B .0045 .0045 .0080 -.0005 1 .0085 6 5 380 ---- .0250B .0150A .0250B .0200 +.0010 .0190 3 14 385 ---- .0485B .0325A .0485B .0420 +.0050 .0370 61 112 390 .0610 .0825B .0600A .0680B .0735 +.0090 40 .0645 31 80 395 ---- .1175B .0970A .0970A .1135 +.0125 .1010 1 5 400 ---- .1700B .1375A .1375A .1590 +.0150 .1440 405 ---- ---- ---- ---- .2065 +.0160 .1905 410 ---- ---- ---- ---- .2555 +.0165 .2390 415 ---- ---- ---- ---- .3055 +.0170 .2885 420 ---- ---- ---- ---- .3555 +.0175 .3380 2 425 ---- ---- ---- ---- .4055 +.0175 .3880 430 ---- ---- ---- ---- .4555 +.0175 .4380 435 ---- ---- ---- ---- .5055 +.0175 .4880 440 ---- ---- ---- ---- .5555 +.0175 .5380 445 ---- ---- ---- ---- .6055 +.0175 .5880 450 ---- ---- ---- ---- .6555 +.0175 .6380 455 ---- ---- ---- ---- .7055 +.0175 .6880 460 ---- ---- ---- ---- .7555 +.0175 .7380 465 ---- ---- ---- ---- .8055 +.0175 .7880 470 ---- ---- ---- ---- .8555 +.0175 .8380 475 ---- ---- ---- ---- .9055 +.0175 .8880 480 ---- ---- ---- ---- .9555 +.0175 .9380 485 ---- ---- ---- ---- 1.0055 +.0175 .9880 490 ---- ---- ---- ---- 1.0555 +.0175 1.0380 495 ---- ---- ---- ---- 1.1055 +.0175 1.0880 500 ---- ---- ---- ---- 1.1555 +.0175 1.1380 505 ---- ---- ---- ---- 1.2055 +.0175 1.1880 510 ---- ---- ---- ---- 1.2555 +.0175 1.2380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 103 225 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- .9950 ---- ---- 290 ---- ---- ---- ---- .9450 ---- ---- 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7455 -.0170 .7625 315 ---- ---- ---- ---- .6955 -.0170 .7125 320 ---- ---- ---- ---- .6460 -.0170 .6630 325 ---- ---- ---- ---- .5970 -.0170 .6140 330 ---- ---- .5365A .5365A .5480 -.0170 .5650 335 ---- ---- ---- ---- .4990 -.0170 .5160 340 ---- .4735B .4400A .4735B .4515 -.0170 .4685 345 ---- ---- ---- ---- .4045 -.0165 .4210 350 ---- .3800B .3480A .3800B .3590 -.0165 .3755 355 ---- ---- ---- ---- .3145 -.0165 .3310 360 ---- .2920B .2630A .2920B .2725 -.0160 .2885 365 ---- ---- ---- ---- .2325 -.0155 .2480 370 ---- .2125B .1875A .1875A .1955 -.0150 .2105 375 ---- .1770B .1545A .1545A .1620 -.0145 .1765 380 ---- ---- .1255A .1255A .1320 -.0135 .1455 385 ---- .1195B .1000A .1000A .1060 -.0120 .1180 390 ---- .0950B .0785A .0785A .0835 -.0105 .0940 395 ---- .0745B .0610A .0610A .0645 -.0090 .0735 400 ---- .0575B .0465A .0465A .0490 -.0080 .0570 405 ---- ---- .0350A .0350A .0375 -.0060 .0435 10 10 410 ---- ---- .0265A .0265A .0280 -.0050 .0330 415 ---- ---- .0200A .0200A .0210 -.0040 .0250 420 ---- ---- .0150A .0150A .0155 -.0035 .0190 425 ---- ---- .0115A .0115A .0115 -.0025 .0140 430 ---- ---- .0090A .0090A .0090 -.0015 .0105 435 ---- ---- .0070A .0070A .0065 -.0015 .0080 440 ---- ---- .0055A .0055A .0050 -.0010 .0060 445 ---- ---- ---- ---- .0035 -.0010 .0045 450 ---- ---- ---- ---- .0025 -.0010 .0035 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- .0025A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0015 +.0005 .0010 315 ---- ---- ---- ---- .0020 +.0005 .0015 320 ---- ---- ---- ---- .0025 +.0005 .0020 325 ---- ---- ---- ---- .0030 +.0005 .0025 330 ---- ---- ---- ---- .0040 +.0005 .0035 335 ---- ---- ---- ---- .0055 +.0005 .0050 340 ---- ---- ---- ---- .0075 +.0005 .0070 345 ---- .0105B ---- .0105B .0105 +.0005 .0100 350 ---- .0150B ---- .0150B .0150 +.0010 .0140 355 ---- .0210B ---- .0210B .0205 +.0010 .0195 360 ---- .0295B .0265A .0290B .0280 +.0010 .0270 365 ---- .0400B .0355A .0400B .0380 +.0015 .0365 370 ---- .0535B .0475A .0535B .0510 +.0020 .0490 375 ---- .0705B .0620A .0620A .0675 +.0030 .0645 380 ---- .0910B .0805A .0805A .0875 +.0045 .0830 385 ---- .1160B .1020A .1020A .1110 +.0055 .1055 390 ---- .1440B .1275A .1275A .1380 +.0065 .1315 395 ---- .1760B .1570A .1570A .1690 +.0080 .1610 400 ---- .2100B .1895A .1895A .2035 +.0095 .1940 405 ---- .2395B .2260A .2260A .2415 +.0110 .2305 410 ---- ---- ---- ---- .2820 +.0120 .2700 415 ---- ---- ---- ---- .3250 +.0135 .3115 420 ---- .3795B .3495A .3495A .3695 +.0140 .3555 425 ---- ---- ---- ---- .4155 +.0150 .4005 430 ---- .4730B .4410A .4410A .4625 +.0160 .4465 435 ---- ---- ---- ---- .5100 +.0160 .4940 440 ---- .5700B .5360A .5360A .5585 +.0165 .5420 445 ---- ---- ---- ---- .6070 +.0165 .5905 450 ---- ---- .6340A .6340A .6565 +.0170 .6395 455 ---- ---- ---- ---- .7055 +.0170 .6885 460 ---- ---- ---- ---- .7550 +.0170 .7380 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- .9950 -.0180 1.0130 290 ---- ---- ---- ---- .9450 -.0180 .9630 295 ---- ---- ---- ---- .8950 -.0180 .9130 300 ---- ---- ---- ---- .8450 -.0180 .8630 305 ---- ---- ---- ---- .7950 -.0180 .8130 310 ---- ---- ---- ---- .7450 -.0180 .7630 315 ---- ---- ---- ---- .6950 -.0180 .7130 320 ---- ---- ---- ---- .6450 -.0180 .6630 325 ---- ---- ---- ---- .5950 -.0180 .6130 330 ---- ---- ---- ---- .5450 -.0180 .5630 335 ---- ---- ---- ---- .4950 -.0180 .5130 340 ---- ---- ---- ---- .4450 -.0180 .4630 345 ---- ---- ---- ---- .3950 -.0180 .4130 350 ---- ---- ---- ---- .3450 -.0180 .3630 355 ---- ---- ---- ---- .2950 -.0180 .3130 360 ---- ---- ---- ---- .2450 -.0180 .2630 365 ---- ---- ---- ---- .1950 -.0180 .2130 370 ---- ---- ---- ---- .1450 -.0175 .1625 375 ---- ---- ---- ---- .0950 -.0185 .1135 380 ---- .0710B .0340A .0710B .0450 -.0225 .0675 385 ---- ---- .0010A .0010A .0000 -.0305 .0305 390 ---- ---- .0010A .0010A .0000 -.0100 5 .0100 395 ---- ---- .0010A .0010A .0000 -.0025 1 .0025 1 2 400 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 405 ---- ---- ---- ---- .0000 -.0005 .0005 5 6 410 ---- ---- ---- ---- .0000 -.0005 4 .0005 21 415 ---- ---- ---- ---- .0000 -.0005 .0005 5 420 ---- ---- ---- ---- .0000 -.0005 1 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 34 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 7 69 H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0010 1 .0010 1 380 ---- ---- .0010A .0010A .0000 -.0050 .0050 1 15 385 .0110 .0245B .0060A .0215B .0050 -.0130 5 .0180 2 2 390 ---- .0650B .0410A .0410A .0550 +.0075 .0475 3 395 ---- ---- ---- ---- .1050 +.0150 .0900 30 400 ---- ---- ---- ---- .1550 +.0170 .1380 44 405 ---- ---- ---- ---- .2050 +.0170 .1880 410 ---- ---- ---- ---- .2550 +.0170 .2380 1 415 ---- ---- ---- ---- .3050 +.0170 .2880 420 ---- ---- ---- ---- .3550 +.0170 .3380 425 ---- ---- ---- ---- .4050 +.0170 .3880 430 ---- ---- ---- ---- .4550 +.0170 .4380 435 ---- ---- ---- ---- .5050 +.0170 .4880 440 ---- ---- ---- ---- .5550 +.0170 .5380 445 ---- ---- ---- ---- .6050 +.0170 .5880 450 ---- ---- ---- ---- .6550 +.0170 .6380 455 ---- ---- ---- ---- .7050 +.0170 .6880 460 ---- ---- ---- ---- .7550 +.0170 .7380 465 ---- ---- ---- ---- .8050 +.0170 .7880 470 ---- ---- ---- ---- .8550 +.0170 .8380 475 ---- ---- ---- ---- .9050 +.0170 .8880 480 ---- ---- ---- ---- .9550 +.0170 .9380 485 ---- ---- ---- ---- 1.0050 +.0170 .9880 490 ---- ---- ---- ---- 1.0550 +.0170 1.0380 495 ---- ---- ---- ---- 1.1050 +.0170 1.0880 500 ---- ---- ---- ---- 1.1550 +.0170 1.1380 505 ---- ---- ---- ---- 1.2050 +.0170 1.1880 510 ---- ---- ---- ---- 1.2550 +.0170 1.2380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 96 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0175 .6125 330 ---- ---- ---- ---- .5450 -.0175 .5625 335 ---- ---- ---- ---- .4950 -.0180 .5130 340 ---- ---- ---- ---- .4455 -.0175 .4630 345 ---- ---- ---- ---- .3960 -.0175 .4135 350 ---- ---- .3350A .3350A .3470 -.0175 .3645 355 ---- ---- ---- ---- .2980 -.0180 .3160 360 ---- .2730B .2390A .2730B .2505 -.0175 .2680 365 ---- ---- ---- ---- .2040 -.0175 .2215 370 ---- .1820B .1515A .1820B .1605 -.0175 .1780 375 ---- ---- .1135A .1135A .1215 -.0160 .1375 380 ---- .1040B .0815A .0815A .0875 -.0150 .1025 385 ---- .0740B .0555A .0555A .0605 -.0125 .0730 10 390 ---- .0495B .0365A .0365A .0395 -.0095 .0490 1 395 ---- ---- .0230A .0230A .0245 -.0070 .0315 1 1 400 .0145 .0145 .0145 .0160B .0150 -.0050 1 .0200 9 405 ---- ---- .0090A .0090A .0090 -.0030 .0120 410 ---- ---- .0055A .0055A .0055 -.0020 .0075 415 ---- ---- .0040A .0040A .0035 -.0010 .0045 420 ---- ---- ---- ---- .0020 -.0010 .0030 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 1 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 22 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- .0050A .0050A .0055 -.0005 .0060 8 365 ---- .0105B .0085A .0105B .0090 -.0005 .0095 370 ---- .0175B .0140A .0175B .0155 UNCH .0155 375 ---- .0295B .0230A .0295B .0265 +.0010 .0255 1 380 ---- .0470B .0370A .0470B .0430 +.0030 .0400 385 ---- .0710B .0570A .0570A .0650 +.0045 .0605 1 390 ---- .1015B .0825A .0825A .0940 +.0075 .0865 395 ---- .1360B .1145A .1145A .1295 +.0105 .1190 400 ---- .1800B .1520A .1520A .1695 +.0125 .1570 405 ---- ---- ---- ---- .2140 +.0145 .1995 410 ---- ---- ---- ---- .2605 +.0160 .2445 415 ---- ---- ---- ---- .3080 +.0160 .2920 420 ---- .3665B .3335A .3335A .3570 +.0170 .3400 425 ---- ---- ---- ---- .4060 +.0165 .3895 430 ---- ---- ---- ---- .4560 +.0170 .4390 435 ---- ---- ---- ---- .5060 +.0175 .4885 440 ---- ---- ---- ---- .5560 +.0175 .5385 445 ---- ---- ---- ---- .6060 +.0180 .5880 450 ---- ---- ---- ---- .6555 +.0175 .6380 455 ---- ---- ---- ---- .7055 +.0175 .6880 460 ---- ---- ---- ---- .7555 +.0175 .7380 465 ---- ---- ---- ---- .8055 +.0180 .7875 470 ---- ---- ---- ---- .8555 +.0180 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6955 -.0170 .7125 320 ---- ---- ---- ---- .6455 -.0170 .6625 325 ---- ---- ---- ---- .5955 -.0175 .6130 330 ---- ---- ---- ---- .5455 -.0175 .5630 335 ---- ---- ---- ---- .4955 -.0175 .5130 340 ---- ---- ---- ---- .4455 -.0175 .4630 345 ---- ---- ---- ---- .3955 -.0175 .4130 350 ---- ---- ---- ---- .3455 -.0175 .3630 355 ---- ---- ---- ---- .2955 -.0175 .3130 360 ---- ---- .2345A .2345A .2460 -.0180 .2640 365 ---- ---- ---- ---- .1975 -.0180 .2155 370 ---- .1730B .1400A .1730B .1505 -.0180 .1685 375 ---- ---- .1040A .1040A .1075 -.0170 .1245 380 ---- .0880B .0630A .0630A .0700 -.0160 .0860 385 ---- .0560B .0375A .0375A .0420 -.0130 .0550 10 10 390 ---- ---- .0210A .0210A .0230 -.0090 11 .0320 1 395 .0095 .0095 .0095 .0120B .0120 -.0055 1 .0175 2 400 ---- ---- .0060A .0060A .0060 -.0030 .0090 405 ---- ---- .0035A .0035A .0030 -.0015 11 .0045 410 ---- ---- .0020A .0020A .0015 -.0015 .0030 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 420 ---- ---- ---- ---- .0005 -.0005 .0010 2 425 ---- ---- ---- ---- .0005 -.0005 .0010 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 23 12 13 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 UNCH .0015 365 ---- .0035B .0025A .0035B .0030 UNCH .0030 1 1 370 ---- .0070B .0050A .0070B .0055 -.0010 .0065 375 ---- .0150B .0095A .0150B .0125 +.0005 11 .0120 1 1 380 ---- .0295B .0200A .0295B .0250 +.0015 .0235 385 ---- .0530B .0385A .0385A .0470 +.0045 .0425 5 390 ---- .0860B .0650A .0650A .0780 +.0085 11 .0695 10 395 ---- .1210B .0990A .0990A .1170 +.0120 .1050 400 ---- .1715B .1400A .1400A .1610 +.0145 .1465 405 ---- ---- ---- ---- .2080 +.0160 .1920 410 ---- ---- ---- ---- .2565 +.0165 .2400 415 ---- ---- ---- ---- .3055 +.0165 .2890 420 ---- ---- ---- ---- .3555 +.0170 .3385 425 ---- ---- ---- ---- .4055 +.0175 .3880 430 ---- ---- ---- ---- .4555 +.0175 .4380 435 ---- ---- ---- ---- .5055 +.0175 .4880 440 ---- ---- ---- ---- .5555 +.0175 .5380 445 ---- ---- ---- ---- .6055 +.0175 .5880 450 ---- ---- ---- ---- .6555 +.0180 .6375 455 ---- ---- ---- ---- .7055 +.0180 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 2 17 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0175 .6125 330 ---- ---- ---- ---- .5450 -.0175 .5625 335 ---- ---- ---- ---- .4955 -.0170 .5125 340 ---- ---- ---- ---- .4455 -.0170 .4625 345 ---- ---- ---- ---- .3955 -.0175 .4130 350 ---- ---- ---- ---- .3460 -.0175 .3635 355 ---- ---- ---- ---- .2970 -.0175 .3145 360 ---- .2715B .2370A .2715B .2485 -.0175 .2660 365 ---- ---- ---- ---- .2010 -.0175 .2185 370 ---- .1775B .1465A .1775B .1565 -.0170 .1735 375 ---- ---- .1070A .1070A .1155 -.0165 .1320 380 ---- .0970B .0745A .0745A .0805 -.0150 .0955 385 ---- .0665B .0485A .0485A .0530 -.0125 .0655 1 390 .0340 .0425B .0300A .0425B .0325 -.0095 2 .0420 395 ---- ---- .0180A .0180A .0190 -.0070 .0260 400 ---- ---- .0105A .0105A .0110 -.0040 .0150 405 ---- ---- .0065A .0065A .0060 -.0025 .0085 410 ---- ---- .0040A .0040A .0035 -.0020 .0055 415 ---- ---- .0030A .0030A .0025 -.0010 .0035 420 ---- ---- .0020A .0020A .0015 -.0010 .0025 425 ---- ---- ---- ---- .0010 -.0005 .0015 10 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 11 440 ---- ---- ---- ---- .0005 UNCH .0005 10 445 ---- ---- ---- ---- .0005 UNCH .0005 1 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- .0040B ---- .0040B .0035 UNCH .0035 365 ---- .0070B .0055A .0070B .0060 -.0005 .0065 370 ---- .0130B .0095A .0130B .0115 UNCH .0115 1 375 ---- .0230B .0175A .0230B .0205 +.0010 .0195 1 380 ---- .0395B .0300A .0395B .0355 +.0025 .0330 385 ---- .0640B .0495A .0495A .0580 +.0050 .0530 10 390 ---- .0950B .0755A .0755A .0875 +.0080 .0795 395 ---- .1280B .1085A .1085A .1240 +.0105 .1135 400 ---- .1760B .1470A .1470A .1660 +.0135 .1525 10 405 ---- ---- ---- ---- .2110 +.0150 .1960 410 ---- ---- ---- ---- .2585 +.0160 .2425 415 ---- ---- ---- ---- .3070 +.0165 .2905 420 ---- ---- ---- ---- .3565 +.0170 .3395 425 ---- ---- ---- ---- .4060 +.0170 .3890 430 ---- ---- ---- ---- .4555 +.0170 .4385 435 ---- ---- ---- ---- .5055 +.0175 .4880 440 ---- ---- ---- ---- .5550 +.0170 .5380 445 ---- ---- ---- ---- .6050 +.0175 .5875 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0180 .6130 330 ---- ---- ---- ---- .5455 -.0175 .5630 335 ---- ---- ---- ---- .4955 -.0180 .5135 340 ---- ---- ---- ---- .4465 -.0175 .4640 345 ---- ---- ---- ---- .3975 -.0175 .4150 350 ---- .3725B .3380A .3725B .3495 -.0170 .3665 355 ---- ---- ---- ---- .3020 -.0170 .3190 360 ---- .2780B .2455A .2780B .2560 -.0175 .2735 365 ---- ---- .2080A .2080A .2125 -.0170 .2295 370 ---- .1910B .1630A .1630A .1715 -.0165 .1880 375 ---- .1520B .1270A .1270A .1350 -.0155 .1505 380 ---- .1175B .0965A .0965A .1030 -.0140 .1170 385 ---- .0895B .0705A .0705A .0760 -.0125 .0885 390 ---- .0650B .0505A .0505A .0540 -.0105 .0645 10 395 ---- ---- .0350A .0350A .0375 -.0085 .0460 400 ---- ---- .0240A .0240A .0250 -.0065 .0315 405 ---- ---- .0160A .0160A .0165 -.0050 .0215 410 ---- ---- .0110A .0110A .0110 -.0035 .0145 415 ---- ---- .0075A .0075A .0075 -.0020 .0095 420 ---- ---- .0050A .0050A .0050 -.0015 .0065 425 ---- ---- ---- ---- .0030 -.0010 .0040 430 ---- ---- ---- ---- .0020 -.0010 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0030 UNCH .0030 350 ---- ---- ---- ---- .0050 +.0005 .0045 355 ---- .0075B ---- .0075B .0075 +.0005 .0070 360 .0120 .0120 .0110A .0110A .0115 UNCH 10 .0115 365 ---- .0190B .0165A .0190B .0175 UNCH .0175 370 ---- .0290B .0245A .0290B .0270 +.0010 .0260 375 ---- .0430B .0365A .0430B .0400 +.0020 .0380 380 .0540 .0620B .0520A .0550B .0580 +.0035 1 .0545 10 385 ---- .0860B .0725A .0725A .0810 +.0050 .0760 390 ---- .1155B .0980A .0980A .1090 +.0070 .1020 395 ---- .1495B .1290A .1290A .1420 +.0090 .1330 10 10 400 ---- .1890B .1640A .1640A .1800 +.0110 .1690 405 ---- .2165B ---- .2165B .2210 +.0125 .2085 410 ---- ---- ---- ---- .2655 +.0140 .2515 1 1 415 ---- ---- ---- ---- .3120 +.0155 .2965 420 ---- .3705B .3375A .3375A .3595 +.0160 .3435 425 ---- ---- ---- ---- .4075 +.0165 .3910 430 ---- .4600B .4340A .4340A .4565 +.0170 .4395 435 ---- ---- ---- ---- .5055 +.0170 .4885 440 ---- ---- ---- ---- .5550 +.0170 .5380 445 ---- ---- ---- ---- .6050 +.0175 .5875 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 21 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0175 .6125 330 ---- ---- ---- ---- .5450 -.0175 .5625 335 ---- ---- ---- ---- .4955 -.0175 .5130 340 ---- ---- ---- ---- .4455 -.0175 .4630 345 ---- ---- ---- ---- .3960 -.0180 .4140 350 ---- ---- .3360A .3360A .3470 -.0180 .3650 355 ---- ---- ---- ---- .2985 -.0180 .3165 360 ---- .2740B .2405A .2740B .2515 -.0175 .2690 365 ---- ---- ---- ---- .2055 -.0175 .2230 370 ---- .1835B .1540A .1835B .1630 -.0170 .1800 375 ---- ---- .1165A .1165A .1245 -.0160 .1405 380 ---- .1065B .0850A .0850A .0910 -.0145 .1055 385 ---- .0775B .0590A .0590A .0640 -.0125 .0765 1 390 ---- .0530B .0395A .0395A .0425 -.0100 .0525 395 ---- ---- .0255A .0255A .0270 -.0075 .0345 400 ---- ---- .0160A .0160A .0170 -.0050 .0220 2 405 ---- ---- .0105A .0105A .0105 -.0035 .0140 410 ---- ---- .0070A .0070A .0065 -.0025 .0090 415 ---- ---- .0050A .0050A .0040 -.0015 .0055 420 ---- ---- ---- ---- .0025 -.0010 .0035 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 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 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 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0025 UNCH .0025 355 ---- ---- ---- ---- .0040 UNCH .0040 360 ---- .0070B ---- .0070B .0065 UNCH .0065 365 ---- .0120B .0100A .0120B .0110 UNCH .0110 370 ---- .0200B .0165A .0200B .0180 +.0005 .0175 4 375 ---- .0325B .0260A .0325B .0295 +.0015 .0280 380 ---- .0500B .0405A .0405A .0460 +.0025 .0435 385 ---- .0745B .0605A .0605A .0685 +.0045 .0640 390 ---- .1045B .0860A .0860A .0975 +.0075 .0900 395 ---- .1405B .1175A .1175A .1320 +.0100 .1220 400 ---- .1815B .1550A .1550A .1720 +.0125 .1595 405 ---- ---- ---- ---- .2150 +.0140 .2010 410 ---- ---- ---- ---- .2610 +.0150 .2460 415 ---- ---- ---- ---- .3090 +.0165 .2925 420 ---- .3685B .3345A .3345A .3570 +.0165 .3405 425 ---- ---- ---- ---- .4065 +.0170 .3895 430 ---- ---- ---- ---- .4555 +.0170 .4385 435 ---- ---- ---- ---- .5055 +.0175 .4880 440 ---- ---- ---- ---- .5550 +.0175 .5375 445 ---- ---- ---- ---- .6050 +.0175 .5875 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0175 .6125 330 ---- ---- ---- ---- .5450 -.0175 .5625 335 ---- ---- ---- ---- .4955 -.0175 .5130 340 ---- ---- ---- ---- .4460 -.0175 .4635 345 ---- ---- ---- ---- .3970 -.0175 .4145 350 ---- .3715B .3370A .3715B .3480 -.0175 .3655 355 ---- ---- ---- ---- .3005 -.0170 .3175 360 ---- .2755B .2430A .2755B .2540 -.0170 .2710 365 ---- ---- ---- ---- .2090 -.0170 .2260 370 ---- .1875B .1590A .1875B .1675 -.0165 .1840 375 ---- .1475B .1225A .1225A .1300 -.0155 .1455 380 ---- .1120B .0910A .0910A .0975 -.0140 .1115 385 ---- .0840B .0655A .0655A .0705 -.0120 .0825 390 ---- .0595B .0450A .0450A .0485 -.0105 .0590 395 ---- ---- .0305A .0305A .0325 -.0080 .0405 400 ---- ---- .0200A .0200A .0210 -.0065 .0275 405 ---- ---- .0130A .0130A .0135 -.0045 .0180 10 410 ---- ---- .0090A .0090A .0085 -.0030 .0115 10 415 ---- ---- .0060A .0060A .0055 -.0020 .0075 1 420 ---- ---- .0045A .0045A .0035 -.0015 .0050 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0035 UNCH .0035 355 ---- ---- ---- ---- .0060 +.0005 .0055 360 ---- .0095B .0085A .0095B .0095 +.0005 .0090 365 ---- .0155B .0130A .0155B .0145 +.0005 .0140 370 ---- .0245B .0205A .0245B .0230 +.0010 .0220 375 ---- .0380B .0310A .0375B .0350 +.0020 .0330 380 ---- .0565B .0465A .0465A .0525 +.0035 .0490 385 ---- .0805B .0670A .0670A .0750 +.0050 .0700 390 ---- .1100B .0925A .0925A .1035 +.0070 .0965 395 ---- .1450B .1235A .1235A .1370 +.0090 .1280 400 ---- .1850B .1600A .1600A .1760 +.0115 .1645 405 ---- .2055B ---- ---- .2180 +.0130 .2050 410 ---- ---- ---- ---- .2630 +.0145 .2485 415 ---- ---- ---- ---- .3100 +.0155 .2945 420 ---- .3695B .3360A .3360A .3580 +.0160 .3420 425 ---- ---- ---- ---- .4065 +.0165 .3900 430 ---- ---- ---- ---- .4560 +.0170 .4390 435 ---- ---- ---- ---- .5055 +.0170 .4885 440 ---- ---- ---- ---- .5550 +.0170 .5380 445 ---- ---- ---- ---- .6050 +.0175 .5875 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- .9950 ---- ---- 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5955 -.0175 .6130 330 ---- ---- ---- ---- .5460 -.0175 .5635 335 ---- ---- ---- ---- .4970 -.0175 .5145 340 ---- .4715B .4370A .4715B .4480 -.0175 .4655 345 ---- ---- ---- ---- .4000 -.0175 .4175 350 ---- .3750B .3420A .3750B .3530 -.0175 .3705 355 ---- ---- ---- ---- .3075 -.0165 .3240 360 ---- .2840B .2535A .2840B .2635 -.0165 .2800 365 ---- ---- ---- ---- .2220 -.0160 .2380 370 ---- .2010B .1745A .1745A .1830 -.0155 .1985 375 ---- .1640B .1405A .1405A .1480 -.0150 .1630 380 ---- .1310B .1105A .1105A .1170 -.0135 .1305 385 ---- .1035B .0850A .0850A .0900 -.0125 .1025 390 .0745 .0795B .0635A .0635A .0680 -.0105 9 .0785 395 ---- .0595B .0470A .0470A .0500 -.0085 .0585 400 ---- ---- .0340A .0340A .0360 -.0070 3 .0430 405 ---- ---- .0245A .0245A .0255 -.0055 .0310 410 .0200 .0200 .0175A .0175A .0180 -.0040 1 .0220 415 ---- ---- .0125A .0125A .0125 -.0030 .0155 420 ---- ---- .0090A .0090A .0085 -.0025 3 .0110 425 ---- ---- .0065A .0065A .0060 -.0020 .0080 430 ---- ---- .0050A .0050A .0045 -.0010 .0055 435 ---- ---- .0035A .0035A .0035 -.0005 .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- .0020A .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 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0020 UNCH .0020 335 ---- ---- ---- ---- .0030 +.0005 .0025 340 ---- ---- ---- ---- .0040 UNCH .0040 345 ---- ---- ---- ---- .0060 UNCH .0060 350 ---- .0090B ---- .0090B .0085 UNCH .0085 355 ---- .0135B ---- .0135B .0130 +.0005 .0125 360 ---- .0195B ---- .0195B .0190 +.0010 .0180 365 ---- .0285B .0255A .0285B .0275 +.0015 .0260 370 ---- .0405B .0355A .0405B .0385 +.0020 .0365 375 ---- .0560B .0485A .0560B .0535 +.0030 .0505 380 ---- .0760B .0655A .0655A .0720 +.0040 .0680 385 ---- .1000B .0865A .0865A .0950 +.0050 .0900 390 ---- .1290B .1120A .1120A .1230 +.0075 .1155 395 ---- .1620B .1415A .1415A .1545 +.0085 .1460 400 ---- .1980B .1755A .1755A .1905 +.0105 .1800 405 ---- ---- ---- ---- .2300 +.0120 .2180 410 ---- ---- ---- ---- .2725 +.0135 .2590 415 ---- ---- ---- ---- .3170 +.0145 .3025 420 ---- .3740B .3420A .3420A .3630 +.0150 .3480 425 ---- ---- ---- ---- .4105 +.0160 .3945 430 ---- .4700B .4365A .4365A .4585 +.0165 .4420 435 ---- ---- ---- ---- .5075 +.0170 .4905 440 ---- .5420B .5340A .5340A .5565 +.0170 .5395 445 ---- ---- ---- ---- .6060 +.0175 .5885 450 ---- ---- ---- ---- .6555 +.0175 .6380 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0175 .6125 330 ---- ---- ---- ---- .5455 -.0175 .5630 335 ---- ---- ---- ---- .4960 -.0175 .5135 340 ---- ---- ---- ---- .4465 -.0175 .4640 345 ---- ---- ---- ---- .3980 -.0175 .4155 350 ---- .3725B .3390A .3725B .3495 -.0175 .3670 355 ---- ---- ---- ---- .3030 -.0170 .3200 360 ---- .2790B .2475A .2790B .2575 -.0170 .2745 365 ---- ---- .2110A .2110A .2145 -.0165 .2310 370 ---- .1930B .1655A .1655A .1740 -.0160 .1900 375 ---- .1545B .1300A .1300A .1375 -.0155 .1530 380 ---- .1220B .0995A .0995A .1060 -.0140 .1200 385 ---- .0925B .0735A .0735A .0785 -.0130 .0915 390 ---- .0680B .0530A .0530A .0565 -.0110 .0675 395 ---- ---- .0370A .0370A .0395 -.0090 .0485 400 ---- ---- .0255A .0255A .0270 -.0070 .0340 405 ---- ---- .0175A .0175A .0180 -.0055 .0235 410 ---- ---- .0120A .0120A .0120 -.0035 .0155 415 ---- ---- .0080A .0080A .0080 -.0025 .0105 420 ---- ---- .0055A .0055A .0050 -.0020 .0070 425 ---- ---- .0040A .0040A .0035 -.0010 .0045 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0035 UNCH .0035 350 ---- ---- ---- ---- .0055 UNCH .0055 355 ---- ---- .0080A .0080A .0085 UNCH .0085 360 ---- .0135B .0120A .0135B .0130 +.0005 .0125 365 ---- .0210B .0180A .0210B .0200 +.0010 .0190 370 ---- .0315B .0265A .0310B .0295 +.0015 .0280 375 ---- .0455B .0390A .0455B .0430 +.0025 .0405 380 ---- .0650B .0550A .0550A .0610 +.0035 .0575 385 ---- .0890B .0755A .0755A .0835 +.0045 .0790 390 ---- .1180B .1010A .1010A .1115 +.0065 .1050 395 ---- .1515B .1315A .1315A .1445 +.0090 .1355 400 ---- .1905B .1665A .1905B .1815 +.0105 .1710 405 ---- .2155B ---- .2150B .2225 +.0120 .2105 410 ---- ---- ---- ---- .2665 +.0140 .2525 415 ---- ---- ---- ---- .3120 +.0145 .2975 420 ---- .3710B .3380A .3380A .3595 +.0160 .3435 425 ---- ---- ---- ---- .4080 +.0165 .3915 430 ---- .4670B .4345A .4345A .4565 +.0165 .4400 435 ---- ---- ---- ---- .5060 +.0170 .4890 440 ---- ---- ---- ---- .5555 +.0175 .5380 445 ---- ---- ---- ---- .6050 +.0170 .5880 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6450 -.0175 .6625 325 ---- ---- ---- ---- .5950 -.0180 .6130 330 ---- ---- ---- ---- .5455 -.0175 .5630 335 ---- ---- ---- ---- .4960 -.0180 .5140 340 ---- ---- .4365A .4365A .4475 -.0175 .4650 345 ---- .4220B .3955A .4220B .3990 -.0175 .4165 350 ---- .3740B .3405A .3740B .3510 -.0175 .3685 355 ---- .3270B .3025A .3265B .3045 -.0175 .3220 360 ---- .2820B .2505A .2820B .2600 -.0175 .2775 365 ---- .2385B .2165A .2380B .2175 -.0170 .2345 370 ---- .1980B .1700A .1980B .1780 -.0165 .1945 375 ---- .1605B .1355A .1605B .1425 -.0150 .1575 380 ---- .1270B .1050A .1270B .1110 -.0135 .1245 385 ---- .0980B .0790A .0790A .0840 -.0125 .0965 390 ---- .0735B .0580A .0580A .0620 -.0105 .0725 395 ---- .0535B .0415A .0415A .0445 -.0085 .0530 400 ---- ---- .0295A .0295A .0315 -.0065 .0380 405 ---- ---- .0205A .0205A .0220 -.0050 .0270 410 ---- ---- .0140A .0140A .0145 -.0040 .0185 415 ---- ---- .0100A .0100A .0100 -.0025 .0125 420 ---- ---- .0070A .0070A .0065 -.0020 .0085 425 ---- ---- .0050A .0050A .0045 -.0015 .0060 430 ---- ---- ---- ---- .0030 -.0010 .0040 435 ---- ---- ---- ---- .0020 -.0010 .0030 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 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 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 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0030 UNCH .0030 345 ---- ---- ---- ---- .0045 UNCH .0045 350 ---- ---- ---- ---- .0070 UNCH .0070 355 ---- .0110B .0100A .0110B .0105 UNCH .0105 360 ---- .0165B .0150A .0165B .0155 UNCH .0155 365 ---- .0245B .0215A .0245B .0230 +.0005 .0225 370 ---- .0355B .0310A .0355B .0335 +.0015 .0320 375 ---- .0505B .0435A .0505B .0475 +.0025 .0450 380 ---- .0700B .0600A .0600A .0660 +.0035 .0625 385 ---- .0940B .0810A .0810A .0890 +.0050 .0840 390 ---- .1230B .1065A .1065A .1170 +.0070 .1100 395 ---- .1565B .1360A .1360A .1495 +.0090 .1405 400 ---- .1940B .1705A .1705A .1860 +.0105 .1755 405 ---- .2305B .2090A .2090A .2265 +.0125 .2140 410 ---- .2735B .2500A .2500A .2690 +.0135 .2555 415 ---- .3185B .2940A .2940A .3140 +.0145 .2995 420 ---- .3720B .3400A .3400A .3610 +.0155 .3455 425 ---- .4130B .3870A .3870A .4090 +.0165 .3925 430 ---- .4690B .4350A .4350A .4575 +.0170 .4405 435 ---- ---- ---- ---- .5065 +.0170 .4895 440 ---- ---- ---- ---- .5560 +.0175 .5385 445 ---- ---- ---- ---- .6055 +.0175 .5880 450 ---- ---- ---- ---- .6550 +.0175 .6375 455 ---- ---- ---- ---- .7050 +.0175 .6875 460 ---- ---- ---- ---- .7550 +.0175 .7375 465 ---- ---- ---- ---- .8050 +.0175 .7875 470 ---- ---- ---- ---- .8550 +.0175 .8375 475 ---- ---- ---- ---- .9050 +.0175 .8875 480 ---- ---- ---- ---- .9550 +.0175 .9375 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5950 -.0175 3.6125 050 ---- ---- ---- ---- 3.3450 -.0175 3.3625 075 ---- ---- ---- ---- 3.0950 -.0175 3.1125 100 ---- ---- ---- ---- 2.8450 -.0175 2.8625 125 ---- ---- ---- ---- 2.5950 -.0175 2.6125 150 ---- ---- ---- ---- 2.3450 -.0175 2.3625 175 ---- ---- ---- ---- 2.0950 -.0175 2.1125 200 ---- ---- ---- ---- 1.8450 -.0175 1.8625 220 ---- ---- ---- ---- 1.6450 -.0175 1.6625 225 ---- ---- ---- ---- 1.5950 -.0175 1.6125 230 ---- ---- ---- ---- 1.5450 -.0175 1.5625 235 ---- ---- ---- ---- 1.4950 -.0175 1.5125 240 ---- ---- ---- ---- 1.4450 -.0175 1.4625 245 ---- ---- ---- ---- 1.3950 -.0175 1.4125 250 ---- ---- ---- ---- 1.3450 -.0175 1.3625 255 ---- ---- ---- ---- 1.2950 -.0175 1.3125 260 ---- ---- ---- ---- 1.2450 -.0175 1.2625 1 265 ---- ---- ---- ---- 1.1950 -.0175 1.2125 270 ---- ---- ---- ---- 1.1450 -.0175 1.1625 275 ---- ---- ---- ---- 1.0950 -.0175 1.1125 280 ---- ---- ---- ---- 1.0450 -.0175 1.0625 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 295 ---- ---- ---- ---- .8950 -.0175 .9125 300 ---- ---- ---- ---- .8450 -.0175 .8625 305 ---- ---- ---- ---- .7950 -.0175 .8125 310 ---- ---- ---- ---- .7450 -.0175 .7625 1 315 ---- ---- ---- ---- .6950 -.0175 .7125 320 ---- ---- ---- ---- .6455 -.0175 .6630 1 325 ---- ---- ---- ---- .5955 -.0175 .6130 42 330 ---- ---- ---- ---- .5460 -.0175 .5635 3 335 ---- ---- ---- ---- .4970 -.0170 .5140 340 ---- .4705B .4360A .4705B .4475 -.0175 .4650 2 345 ---- ---- ---- ---- .3995 -.0170 .4165 350 ---- .3750B .3405A .3750B .3520 -.0170 .3690 4 355 ---- ---- ---- ---- .3060 -.0170 .3230 10 360 ---- .2835B .2515A .2835B .2620 -.0160 .2780 3 365 .2220 .2325B .2160A .2160A .2200 -.0155 2 .2355 9 366 ---- ---- .2085A .2085A .2120 -.0155 .2275 367 ---- ---- .2005A .2005A .2040 -.0155 .2195 368 ---- ---- .1920A .1920A .1965 -.0150 .2115 369 ---- ---- .1790A .1790A .1885 -.0155 .2040 370 ---- .2000B .1715A .2000B .1810 -.0150 .1960 14 371 ---- ---- .1645A .1645A .1735 -.0150 .1885 372 ---- .1835B .1570A .1835B .1665 -.0145 .1810 373 ---- .1770B .1505A .1505A .1590 -.0150 .1740 374 ---- .1695B .1435A .1695B .1520 -.0145 .1665 2 375 ---- .1625B .1370A .1625B .1450 -.0145 .1595 3 376 ---- .1555B .1305A .1305A .1385 -.0145 .1530 377 ---- .1485B .1240A .1240A .1320 -.0145 .1465 378 ---- .1420B .1180A .1180A .1255 -.0145 .1400 379 ---- .1355B .1125A .1125A .1195 -.0140 .1335 1 380 ---- .1295B .1065A .1295B .1135 -.0140 .1275 12 381 ---- .1235B .1010A .1230B .1080 -.0135 .1215 1 382 ---- .1175B .0960A .1170B .1020 -.0135 .1155 1 383 ---- .1120B .0905A .1120B .0970 -.0130 .1100 1 384 .0940 .1065B .0855A .0855A .0915 -.0130 1 .1045 11 385 .0900 .1010B .0810A .0885A .0865 -.0130 139 .0995 333 386 ---- .0955B .0765A .0955B .0820 -.0120 .0940 1 66 387 ---- .0905B .0720A .0720A .0770 -.0125 .0895 38 59 388 ---- .0855B .0680A .0680A .0725 -.0120 92 .0845 5 108 389 ---- .0810B .0640A .0640A .0685 -.0115 .0800 4 390 .0710 .0765B .0600A .0600A .0645 -.0110 4 .0755 5 161 391 ---- .0720B .0565A .0565A .0605 -.0105 .0710 10 392 ---- .0675B .0530A .0530A .0570 -.0100 7 .0670 4 200 393 ---- .0635B .0495A .0495A .0535 -.0095 .0630 101 394 ---- .0600B .0465A .0465A .0500 -.0090 .0590 21 395 .0525 .0560B .0435A .0515B .0470 -.0085 252 .0555 2 157 396 ---- .0525B .0410A .0410A .0440 -.0080 .0520 2 82 397 .0390 .0495B .0385A .0450B .0410 -.0080 20 .0490 30 398 ---- ---- .0360A .0360A .0385 -.0075 .0460 43 399 ---- ---- .0335A .0335A .0360 -.0070 .0430 73 400 .0350 .0350 .0315A .0315A .0335 -.0070 40 .0405 501 1228 401 ---- ---- .0290A .0290A .0310 -.0070 .0380 6 402 ---- ---- .0270A .0270A .0290 -.0065 .0355 49 403 ---- ---- .0255A .0255A .0270 -.0060 .0330 30 404 ---- ---- .0235A .0235A .0250 -.0060 46 .0310 209 405 .0250 .0250 .0220A .0250B .0235 -.0055 188 .0290 22 390 406 .0225 .0225 .0205A .0235B .0215 -.0055 10 .0270 10 30 407 ---- ---- .0190A .0190A .0200 -.0050 4 .0250 4 97 408 ---- ---- .0180A .0180A .0185 -.0050 .0235 204 409 ---- ---- .0165A .0165A .0175 -.0045 .0220 30 410 ---- ---- .0155A .0155A .0160 -.0040 .0200 20 390 411 ---- ---- .0145A .0145A .0150 -.0040 .0190 397 412 ---- ---- .0135A .0135A .0140 -.0035 .0175 131 413 ---- ---- .0125A .0125A .0130 -.0030 .0160 38 414 ---- ---- .0115A .0115A .0120 -.0030 .0150 62 415 ---- ---- .0110A .0110A .0110 -.0030 6 .0140 16 766 416 ---- ---- .0100A .0100A .0100 -.0030 .0130 75 417 ---- ---- .0095A .0095A .0095 -.0025 .0120 63 418 ---- ---- .0090A .0090A .0085 -.0025 .0110 5 41 419 ---- ---- .0085A .0085A .0080 -.0025 .0105 43 420 .0080 .0080 .0075 .0075 .0075 -.0025 2 .0100 50 1266 421 ---- ---- .0075A .0075A .0070 -.0020 .0090 31 422 ---- ---- .0070A .0070A .0065 -.0020 1 .0085 31 423 ---- ---- .0065A .0065A .0060 -.0020 .0080 502 424 ---- ---- .0060A .0060A .0055 -.0020 .0075 12 425 ---- ---- .0055A .0055A .0050 -.0020 .0070 4 2324 426 ---- ---- .0050A .0050A .0050 -.0015 .0065 11 427 ---- ---- .0050A .0050A .0045 -.0015 .0060 24 428 ---- ---- .0045A .0045A .0040 -.0020 .0060 17 429 ---- ---- .0045A .0045A .0040 -.0015 .0055 64 430 ---- ---- .0040A .0040A .0035 -.0015 .0050 381 431 ---- ---- .0040A .0040A .0035 -.0015 .0050 21 432 ---- ---- .0035A .0035A .0030 -.0015 1 .0045 11 433 ---- ---- .0035A .0035A .0030 -.0010 .0040 11 434 ---- ---- .0030A .0030A .0030 -.0010 .0040 4 435 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 275 436 ---- ---- .0030A .0030A .0025 -.0010 .0035 10 440 ---- ---- .0020A .0020A .0020 -.0010 .0030 1 556 445 ---- ---- ---- ---- .0015 -.0005 .0020 90 450 ---- ---- ---- ---- .0010 -.0005 .0015 2572 455 ---- ---- ---- ---- .0010 UNCH .0010 152 460 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 12 621 465 ---- ---- ---- ---- .0005 UNCH .0005 243 470 ---- ---- ---- ---- .0005 UNCH .0005 38 475 ---- ---- ---- ---- .0005 UNCH .0005 3228 480 ---- ---- ---- ---- .0005 UNCH .0005 1000 485 ---- ---- ---- ---- .0005 UNCH .0005 741 490 ---- ---- ---- ---- .0005 UNCH .0005 367 495 ---- ---- ---- ---- .0005 UNCH .0005 1 27 500 ---- ---- ---- ---- .0005 UNCH .0005 4 1831 505 ---- ---- ---- ---- .0005 UNCH .0005 49 510 ---- ---- ---- ---- .0005 UNCH .0005 237 515 ---- ---- ---- ---- .0005 UNCH .0005 121 520 ---- ---- ---- ---- .0005 UNCH .0005 65 525 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5950 -.0175 3.6125 050 ---- ---- ---- ---- 3.3450 -.0175 3.3625 075 ---- ---- ---- ---- 3.0950 -.0175 3.1125 100 ---- ---- ---- ---- 2.8450 -.0175 2.8625 125 ---- ---- ---- ---- 2.5950 -.0175 2.6125 150 ---- ---- ---- ---- 2.3450 -.0175 2.3625 175 ---- ---- ---- ---- 2.0950 -.0175 2.1125 200 ---- ---- ---- ---- 1.8450 -.0175 1.8625 220 ---- ---- ---- ---- 1.6450 -.0175 1.6625 225 ---- ---- ---- ---- 1.5950 -.0175 1.6125 230 ---- ---- ---- ---- 1.5450 -.0175 1.5625 235 ---- ---- ---- ---- 1.4950 -.0175 1.5125 240 ---- ---- ---- ---- 1.4450 -.0175 1.4625 245 ---- ---- ---- ---- 1.3950 -.0175 1.4125 250 ---- ---- ---- ---- 1.3450 -.0175 1.3625 255 ---- ---- ---- ---- 1.2950 -.0175 1.3125 260 ---- ---- ---- ---- 1.2450 -.0175 1.2625 265 ---- ---- ---- ---- 1.1950 -.0175 1.2125 270 ---- ---- ---- ---- 1.1450 -.0175 1.1625 275 ---- ---- ---- ---- 1.0950 -.0175 1.1125 280 ---- ---- ---- ---- 1.0450 -.0175 1.0625 285 ---- ---- ---- ---- .9950 -.0175 1.0125 290 ---- ---- ---- ---- .9450 -.0175 .9625 1 295 ---- ---- ---- ---- .8955 -.0175 .9130 300 ---- ---- ---- ---- .8460 -.0170 .8630 1 305 ---- ---- ---- ---- .7965 -.0170 .8135 310 ---- ---- ---- ---- .7470 -.0175 .7645 2 315 ---- ---- ---- ---- .6985 -.0165 .7150 320 ---- .6735B .6385A .6735B .6500 -.0165 .6665 1 325 ---- ---- ---- ---- .6020 -.0165 .6185 330 ---- .5775B .5435A .5775B .5550 -.0160 .5710 1 335 ---- ---- ---- ---- .5090 -.0155 .5245 340 ---- .4855B .4530A .4855B .4640 -.0150 .4790 7 345 ---- ---- ---- ---- .4200 -.0150 .4350 66 350 ---- .3985B .3680A .3985B .3780 -.0145 .3925 35 355 ---- ---- .3340A .3340A .3375 -.0140 .3515 2 360 ---- .3175B .2895A .3175B .2985 -.0145 .3130 9 365 ---- .2800B .2535A .2800B .2620 -.0145 .2765 3 366 ---- .2730B .2470A .2730B .2550 -.0145 .2695 367 ---- .2660B .2400A .2660B .2485 -.0140 .2625 368 ---- .2590B .2335A .2590B .2415 -.0140 .2555 1 369 ---- .2520B .2270A .2520B .2350 -.0135 .2485 370 ---- .2450B .2205A .2450B .2285 -.0135 .2420 2 371 ---- .2385B .2140A .2385B .2220 -.0135 .2355 1 372 ---- .2320B .2080A .2320B .2155 -.0135 .2290 373 ---- .2255B .2010A .2255B .2090 -.0135 .2225 374 ---- .2190B .1950A .1950A .2030 -.0135 .2165 375 ---- .2130B .1895A .1895A .1970 -.0135 .2105 2 376 ---- .2070B .1835A .2070B .1910 -.0130 .2040 377 ---- .2010B .1780A .2005B .1855 -.0130 .1985 378 ---- .1950B .1725A .1950B .1795 -.0130 .1925 379 ---- .1890B .1670A .1890B .1740 -.0130 .1870 380 ---- .1835B .1615A .1835B .1685 -.0125 .1810 27 381 ---- .1780B .1565A .1780B .1635 -.0120 .1755 1 382 ---- .1725B .1515A .1725B .1580 -.0125 .1705 1 383 ---- .1670B .1465A .1670B .1530 -.0120 .1650 384 ---- .1620B .1415A .1615B .1480 -.0120 .1600 385 ---- .1565B .1370A .1565B .1430 -.0120 .1550 131 386 ---- .1515B .1320A .1515B .1385 -.0115 .1500 387 ---- .1465B .1275A .1465B .1340 -.0110 .1450 11 388 ---- .1420B .1230A .1415B .1295 -.0105 .1400 1 389 ---- .1370B .1190A .1370B .1250 -.0105 .1355 73 390 ---- .1325B .1150A .1325B .1205 -.0105 .1310 26 41 391 ---- .1280B .1105A .1280B .1165 -.0100 .1265 10 392 ---- .1235B .1070A .1235B .1120 -.0100 .1220 7 393 ---- .1195B .1030A .1195B .1080 -.0100 .1180 58 394 ---- .1155B .0995A .1155B .1045 -.0090 .1135 2 395 ---- .1110B .0955A .1110B .1005 -.0090 .1095 6 396 ---- .1075B .0920A .1075B .0970 -.0090 .1060 7 397 ---- .1035B .0890A .1035B .0935 -.0085 .1020 398 ---- .1000B .0855A .1000B .0900 -.0085 .0985 27 399 ---- .0960B .0825A .0960B .0865 -.0085 .0950 1 400 ---- .0925B .0790A .0925B .0830 -.0085 .0915 201 730 401 ---- .0895B .0760A .0760A .0800 -.0085 .0885 1 402 ---- .0860B .0735A .0735A .0770 -.0080 .0850 403 ---- .0830B .0705A .0830B .0740 -.0080 .0820 14 404 ---- .0795B .0680A .0795B .0710 -.0080 .0790 11 405 ---- ---- .0655A .0655A .0685 -.0080 .0765 887 406 ---- .0740B .0630A .0630A .0655 -.0080 .0735 1 407 ---- ---- .0605A .0605A .0630 -.0080 .0710 9 408 ---- ---- .0580A .0580A .0605 -.0080 .0685 65 409 ---- ---- .0560A .0560A .0585 -.0075 .0660 2 410 ---- ---- .0535A .0535A .0560 -.0075 .0635 1107 411 ---- ---- .0515A .0515A .0535 -.0075 .0610 1 412 ---- ---- .0495A .0495A .0515 -.0075 .0590 83 413 ---- ---- .0480A .0480A .0495 -.0070 .0565 9 414 ---- ---- .0460A .0460A .0475 -.0070 .0545 14 415 ---- ---- .0440A .0440A .0455 -.0070 30 .0525 77 416 ---- ---- .0425A .0425A .0440 -.0065 .0505 10 417 ---- ---- .0410A .0410A .0420 -.0065 .0485 418 ---- ---- .0390A .0390A .0405 -.0060 .0465 419 ---- ---- .0375A .0375A .0385 -.0060 .0445 4 420 .0360 .0380 .0360 .0395B .0370 -.0060 124 .0430 1 888 421 ---- ---- .0350A .0350A .0355 -.0055 .0410 422 ---- ---- .0335A .0335A .0340 -.0055 .0395 509 423 ---- ---- .0320A .0320A .0330 -.0050 .0380 424 ---- ---- .0310A .0310A .0315 -.0050 .0365 20 425 .0305 .0305 .0295A .0320B .0300 -.0050 10 .0350 68 897 426 ---- ---- .0285A .0285A .0290 -.0045 .0335 427 ---- ---- .0275A .0275A .0280 -.0040 2 .0320 428 ---- ---- .0265A .0265A .0270 -.0040 .0310 429 ---- ---- .0255A .0255A .0255 -.0040 .0295 2 430 .0240 .0240 .0240 .0260B .0245 -.0040 1 .0285 1 655 431 ---- ---- .0235A .0235A .0235 -.0035 .0270 432 ---- ---- .0225A .0225A .0225 -.0035 .0260 47 435 ---- ---- .0200A .0200A .0200 -.0030 1 .0230 202 440 ---- ---- .0160A .0160A .0165 -.0020 .0185 2 578 445 ---- ---- .0135A .0135A .0135 -.0015 2 .0150 33 450 ---- ---- .0110A .0110A .0110 -.0010 .0120 39 1055 455 .0080 .0080 .0080 .0080 .0090 -.0010 88 .0100 117 460 .0070 .0070 .0070 .0070 .0075 -.0005 101 .0080 1 153 465 ---- ---- ---- ---- .0065 UNCH .0065 233 470 ---- ---- ---- ---- .0055 UNCH .0055 305 475 ---- ---- ---- ---- .0045 UNCH 1 .0045 1033 480 ---- ---- ---- ---- .0040 UNCH .0040 1 109 485 ---- ---- ---- ---- .0035 UNCH .0035 38 490 ---- ---- ---- ---- .0030 UNCH .0030 624 495 ---- ---- ---- ---- .0030 UNCH .0030 10 500 ---- ---- ---- ---- .0025 UNCH .0025 17 769 505 ---- ---- ---- ---- .0025 UNCH .0025 1 510 ---- ---- ---- ---- .0020 UNCH .0020 30 515 ---- ---- ---- ---- .0020 UNCH .0020 10 520 ---- ---- ---- ---- .0020 UNCH .0020 59 525 ---- ---- ---- ---- .0020 UNCH .0020 3 530 ---- ---- ---- ---- .0020 UNCH .0020 10 535 ---- ---- ---- ---- .0015 -.0005 .0020 69 540 ---- ---- ---- ---- .0015 -.0005 .0020 5 545 ---- ---- ---- ---- .0015 UNCH .0015 14 550 ---- ---- ---- ---- .0015 UNCH .0015 44 555 ---- ---- ---- ---- .0015 UNCH .0015 7 560 ---- ---- ---- ---- .0015 UNCH .0015 2 565 ---- ---- ---- ---- .0015 UNCH .0015 570 ---- ---- ---- ---- .0015 UNCH .0015 54 575 ---- ---- ---- ---- .0015 UNCH .0015 6 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 26 675 ---- ---- ---- ---- .0010 -.0005 .0015 2 700 ---- ---- ---- ---- .0010 UNCH .0010 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6035 -.0175 3.6210 4 050 ---- ---- ---- ---- 3.3535 -.0175 3.3710 075 ---- ---- ---- ---- 3.1035 -.0175 3.1210 100 ---- ---- ---- ---- 2.8535 -.0175 2.8710 125 ---- ---- ---- ---- 2.6035 -.0175 2.6210 150 ---- ---- ---- ---- 2.3535 -.0175 2.3710 175 ---- ---- ---- ---- 2.1035 -.0175 2.1210 200 ---- ---- ---- ---- 1.8535 -.0175 1.8710 220 ---- ---- ---- ---- 1.6535 -.0175 1.6710 225 ---- ---- ---- ---- 1.6035 -.0175 1.6210 230 ---- ---- ---- ---- 1.5535 -.0175 1.5710 235 ---- ---- ---- ---- 1.5035 -.0175 1.5210 240 ---- ---- ---- ---- 1.4535 -.0175 1.4710 245 ---- ---- ---- ---- 1.4035 -.0175 1.4210 250 ---- ---- ---- ---- 1.3535 -.0175 1.3710 255 ---- ---- ---- ---- 1.3035 -.0175 1.3210 260 ---- ---- ---- ---- 1.2535 -.0175 1.2710 7 265 ---- ---- ---- ---- 1.2035 -.0175 1.2210 270 ---- ---- ---- ---- 1.1535 -.0175 1.1710 1 275 ---- ---- ---- ---- 1.1035 -.0175 1.1210 280 ---- ---- ---- ---- 1.0540 -.0170 1.0710 285 ---- ---- ---- ---- 1.0040 -.0175 1.0215 290 ---- ---- ---- ---- .9550 -.0170 .9720 295 ---- ---- ---- ---- .9055 -.0170 .9225 300 ---- ---- .8470A .8470A .8570 -.0165 .8735 48 305 ---- ---- ---- ---- .8085 -.0165 .8250 310 ---- .7835B .7505A .7835B .7610 -.0160 .7770 4 315 ---- ---- ---- ---- .7135 -.0160 .7295 320 ---- .6890B .6565A .6890B .6670 -.0155 .6825 325 ---- ---- ---- ---- .6210 -.0155 .6365 330 ---- .5975B .5665A .5975B .5765 -.0150 .5915 335 ---- ---- ---- ---- .5325 -.0155 .5480 340 ---- .5110B .4810A .5110B .4900 -.0150 .5050 345 ---- ---- .4450A .4450A .4490 -.0150 .4640 350 ---- .4290B .4015A .4290B .4095 -.0145 .4240 13 355 ---- ---- .3640A .3640A .3715 -.0145 .3860 360 ---- .3535B .3280A .3535B .3350 -.0145 .3495 9 365 ---- .3185B .2945A .2945A .3010 -.0140 .3150 1 367 ---- .3050B .2815A .3050B .2880 -.0140 .3020 1 1 368 ---- .2985B .2755A .2755A .2815 -.0140 .2955 369 ---- .2920B .2690A .2690A .2755 -.0135 .2890 370 ---- .2855B .2630A .2855B .2690 -.0135 .2825 1 371 ---- .2790B .2565A .2565A .2630 -.0135 .2765 372 ---- .2730B .2505A .2730B .2570 -.0130 .2700 373 ---- .2665B .2445A .2445A .2510 -.0130 .2640 374 ---- .2605B .2390A .2605B .2450 -.0130 .2580 375 ---- .2545B .2330A .2330A .2395 -.0130 .2525 4 376 ---- .2490B .2275A .2490B .2340 -.0125 .2465 377 ---- .2430B .2220A .2430B .2285 -.0125 .2410 378 ---- .2375B .2170A .2375B .2230 -.0125 .2355 379 ---- .2315B .2115A .2115A .2175 -.0125 .2300 380 ---- .2260B .2065A .2065A .2120 -.0125 .2245 381 ---- .2205B .2010A .2205B .2070 -.0120 .2190 382 ---- .2155B .1960A .1960A .2020 -.0120 .2140 383 ---- .2100B .1915A .2100B .1970 -.0115 .2085 384 ---- .2050B .1865A .1865A .1920 -.0115 .2035 385 ---- .2000B .1815A .1815A .1870 -.0115 .1985 386 ---- .1950B .1770A .1770A .1820 -.0115 .1935 387 ---- .1900B .1725A .1725A .1775 -.0115 .1890 15 388 ---- .1850B .1680A .1680A .1730 -.0110 .1840 389 ---- .1805B .1635A .1635A .1680 -.0115 .1795 5 390 ---- .1760B .1590A .1590A .1640 -.0110 .1750 391 ---- .1715B .1550A .1550A .1595 -.0110 .1705 392 ---- .1670B .1510A .1510A .1550 -.0110 .1660 393 ---- .1625B .1470A .1470A .1510 -.0105 .1615 394 ---- .1585B .1430A .1430A .1470 -.0100 .1570 395 ---- .1540B .1390A .1390A .1430 -.0100 .1530 35 396 ---- .1500B .1355A .1355A .1395 -.0095 .1490 397 ---- .1460B .1315A .1315A .1355 -.0095 .1450 398 ---- .1420B .1280A .1280A .1320 -.0090 .1410 399 ---- .1380B .1245A .1245A .1285 -.0090 .1375 400 ---- .1345B .1210A .1210A .1250 -.0085 .1335 51 401 ---- .1310B .1175A .1175A .1215 -.0085 .1300 402 ---- .1270B .1145A .1145A .1180 -.0085 .1265 403 ---- .1235B .1110A .1110A .1145 -.0085 .1230 404 ---- .1205B .1080A .1205B .1115 -.0080 .1195 405 ---- .1170B .1050A .1050A .1085 -.0080 .1165 126 406 ---- .1135B .1020A .1020A .1055 -.0075 .1130 407 ---- .1105B .0990A .0990A .1025 -.0075 .1100 408 ---- .1075B .0965A .0965A .0995 -.0075 .1070 409 ---- .1045B .0935A .0935A .0965 -.0075 .1040 410 ---- .1015B .0910A .0910A .0935 -.0075 .1010 583 411 ---- ---- .0880A .0880A .0910 -.0075 .0985 412 ---- ---- .0855A .0855A .0885 -.0070 .0955 413 ---- ---- .0830A .0830A .0855 -.0075 .0930 414 ---- ---- .0805A .0805A .0830 -.0070 .0900 415 ---- ---- .0785A .0785A .0805 -.0070 .0875 1 134 420 .0675 .0690 .0665A .0685A .0695 -.0060 7 .0755 8 425 ---- ---- .0570A .0570A .0595 -.0055 .0650 73 430 ---- ---- .0490A .0490A .0510 -.0050 .0560 69 435 .0430 .0430 .0420A .0420A .0435 -.0045 1 .0480 1 120 440 .0370 .0375 .0360A .0390B .0370 -.0040 2 .0410 1086 445 ---- ---- .0310A .0310A .0315 -.0035 .0350 1 23 450 ---- ---- .0270A .0270A .0270 -.0025 .0295 1 126 455 .0235 .0235 .0230A .0240B .0230 -.0020 1 .0250 460 ---- ---- .0200A .0200A .0200 -.0015 .0215 2 373 465 ---- ---- .0170A .0170A .0170 -.0015 .0185 10 470 ---- ---- .0150A .0150A .0145 -.0010 .0155 68 475 ---- ---- .0130A .0130A .0125 -.0010 .0135 111 480 ---- ---- ---- ---- .0110 -.0005 .0115 68 485 ---- ---- ---- ---- .0095 -.0005 .0100 490 ---- ---- ---- ---- .0085 -.0005 .0090 1008 495 ---- ---- ---- ---- .0075 -.0005 .0080 4 500 ---- ---- ---- ---- .0065 -.0005 .0070 26 36 505 ---- ---- ---- ---- .0060 UNCH .0060 510 ---- ---- ---- ---- .0055 UNCH .0055 4 515 ---- ---- ---- ---- .0050 UNCH .0050 2 520 ---- ---- ---- ---- .0045 UNCH .0045 32 525 ---- ---- ---- ---- .0040 UNCH .0040 54 530 ---- ---- ---- ---- .0040 UNCH .0040 535 ---- ---- ---- ---- .0035 UNCH .0035 2 540 ---- ---- ---- ---- .0030 -.0005 .0035 545 ---- ---- ---- ---- .0030 UNCH .0030 4 550 ---- ---- ---- ---- .0030 UNCH .0030 26 28 555 ---- ---- ---- ---- .0025 UNCH .0025 1 560 ---- ---- ---- ---- .0025 UNCH .0025 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0015 UNCH .0015 13 650 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.6035 -.0175 3.6210 050 ---- ---- ---- ---- 3.3535 -.0175 3.3710 075 ---- ---- ---- ---- 3.1035 -.0175 3.1210 100 ---- ---- ---- ---- 2.8535 -.0175 2.8710 125 ---- ---- ---- ---- 2.6035 -.0175 2.6210 150 ---- ---- ---- ---- 2.3535 -.0175 2.3710 175 ---- ---- ---- ---- 2.1035 -.0175 2.1210 200 ---- ---- ---- ---- 1.8535 -.0175 1.8710 220 ---- ---- ---- ---- 1.6535 -.0175 1.6710 225 ---- ---- ---- ---- 1.6035 -.0175 1.6210 230 ---- ---- ---- ---- 1.5535 -.0175 1.5710 235 ---- ---- ---- ---- 1.5035 -.0175 1.5210 240 ---- ---- ---- ---- 1.4535 -.0175 1.4710 245 ---- ---- ---- ---- 1.4035 -.0175 1.4210 250 ---- ---- ---- ---- 1.3535 -.0175 1.3710 255 ---- ---- ---- ---- 1.3035 -.0175 1.3210 260 ---- ---- ---- ---- 1.2535 -.0175 1.2710 265 ---- ---- ---- ---- 1.2035 -.0175 1.2210 270 ---- ---- ---- ---- 1.1540 -.0175 1.1715 275 ---- ---- ---- ---- 1.1045 -.0170 1.1215 280 ---- ---- ---- ---- 1.0555 -.0170 1.0725 285 ---- ---- ---- ---- 1.0065 -.0165 1.0230 290 ---- .9810B .9480A .9810B .9580 -.0160 .9740 295 ---- ---- ---- ---- .9095 -.0165 .9260 300 ---- .8850B .8525A .8850B .8620 -.0160 .8780 2 305 ---- ---- ---- ---- .8150 -.0160 .8310 310 ---- .7915B .7595A .7915B .7690 -.0155 .7845 315 ---- ---- ---- ---- .7235 -.0155 .7390 320 ---- .7010B .6700A .7010B .6790 -.0150 .6940 325 ---- ---- ---- ---- .6355 -.0150 .6505 330 ---- .6140B .5850A .6140B .5935 -.0145 .6080 335 ---- ---- .5480A .5480A .5520 -.0145 .5665 340 ---- .5320B .5040A .5320B .5125 -.0135 .5260 345 ---- ---- .4710A .4710A .4740 -.0130 .4870 350 ---- .4550B .4290A .4550B .4365 -.0135 .4500 355 ---- .4185B .3935A .4185B .4010 -.0130 .4140 360 ---- .3835B .3600A .3835B .3670 -.0125 .3795 365 ---- .3505B .3280A .3280A .3345 -.0125 .3470 370 ---- .3190B .2980A .2980A .3040 -.0125 .3165 375 ---- .2900B .2700A .2900B .2760 -.0115 .2875 380 ---- .2625B .2435A .2625B .2495 -.0110 .2605 385 ---- .2370B .2195A .2195A .2250 -.0105 .2355 6 390 ---- .2135B .1970A .1970A .2025 -.0100 .2125 67 395 ---- .1915B .1765A .1765A .1815 -.0095 .1910 10 400 ---- .1715B .1580A .1580A .1620 -.0090 .1710 27 405 ---- ---- .1410A .1410A .1445 -.0090 .1535 139 410 ---- ---- .1260A .1260A .1285 -.0085 .1370 966 415 ---- ---- .1120A .1120A .1145 -.0075 .1220 160 420 .1055 .1055 .0995A .0995A .1015 -.0070 2 .1085 33 425 ---- ---- .0885A .0885A .0900 -.0065 .0965 64 430 ---- ---- .0780A .0780A .0800 -.0055 20 .0855 75 128 435 ---- ---- .0690A .0690A .0705 -.0050 .0755 244 440 ---- ---- .0610A .0610A .0625 -.0045 .0670 877 445 ---- ---- .0540A .0540A .0550 -.0040 .0590 3 450 .0465 .0465 .0460 .0500B .0485 -.0035 37 .0520 2507 455 ---- ---- .0420A .0420A .0430 -.0030 .0460 100 460 .0380 .0380 .0375A .0385B .0375 -.0030 1 .0405 1173 465 ---- ---- .0330A .0330A .0335 -.0020 .0355 19 470 .0300 .0305B .0295A .0305B .0295 -.0020 21 .0315 75 100 475 ---- ---- .0260A .0260A .0260 -.0020 .0280 89 480 ---- ---- .0230A .0230A .0230 -.0015 .0245 908 485 ---- ---- .0205A .0205A .0200 -.0020 .0220 166 490 ---- ---- .0185A .0185A .0180 -.0015 .0195 21 495 ---- ---- .0165A .0165A .0160 -.0010 .0170 10 500 .0145 .0145 .0145 .0145 .0140 -.0015 13 .0155 30 258 505 ---- ---- ---- ---- .0125 -.0010 .0135 11 510 ---- ---- .0120A .0120A .0115 -.0010 .0125 459 515 ---- ---- ---- ---- .0100 -.0010 .0110 860 520 ---- ---- ---- ---- .0090 -.0010 2 .0100 10 481 525 ---- ---- ---- ---- .0085 -.0005 .0090 60 530 ---- ---- .0080A .0080A .0075 -.0010 .0085 304 535 ---- ---- ---- ---- .0070 -.0005 .0075 50 540 ---- ---- ---- ---- .0065 -.0005 .0070 545 ---- ---- ---- ---- .0060 -.0005 .0065 10 550 ---- ---- ---- ---- .0055 -.0005 .0060 25 555 ---- ---- ---- ---- .0055 UNCH .0055 560 ---- ---- .0050A .0050A .0050 -.0005 .0055 565 ---- ---- ---- ---- .0050 UNCH .0050 10 570 ---- ---- ---- ---- .0045 -.0005 .0050 575 ---- ---- ---- ---- .0045 UNCH .0045 70 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 21 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6130 -.0175 3.6305 050 ---- ---- ---- ---- 3.3630 -.0175 3.3805 075 ---- ---- ---- ---- 3.1130 -.0175 3.1305 100 ---- ---- ---- ---- 2.8630 -.0175 2.8805 125 ---- ---- ---- ---- 2.6130 -.0175 2.6305 150 ---- ---- ---- ---- 2.3630 -.0175 2.3805 175 ---- ---- ---- ---- 2.1130 -.0175 2.1305 200 ---- ---- ---- ---- 1.8630 -.0175 1.8805 220 ---- ---- ---- ---- 1.6630 -.0175 1.6805 225 ---- ---- ---- ---- 1.6130 -.0175 1.6305 230 ---- ---- ---- ---- 1.5630 -.0175 1.5805 235 ---- ---- ---- ---- 1.5130 -.0175 1.5305 240 ---- ---- ---- ---- 1.4630 -.0175 1.4805 245 ---- ---- ---- ---- 1.4130 -.0175 1.4305 250 ---- ---- ---- ---- 1.3630 -.0175 1.3805 255 ---- ---- ---- ---- 1.3130 -.0175 1.3305 260 ---- ---- ---- ---- 1.2630 -.0175 1.2805 265 ---- ---- ---- ---- 1.2135 -.0175 1.2310 270 ---- ---- ---- ---- 1.1640 -.0175 1.1815 275 ---- ---- ---- ---- 1.1150 -.0170 1.1320 280 ---- 1.0865B 1.0570A 1.0865B 1.0660 -.0170 1.0830 285 ---- ---- ---- ---- 1.0180 -.0170 1.0350 290 ---- .9925B .9615A .9925B .9700 -.0170 .9870 295 ---- ---- ---- ---- .9230 -.0165 .9395 300 ---- .8980B .8680A .8980B .8765 -.0165 .8930 21 305 ---- ---- ---- ---- .8310 -.0165 .8475 310 ---- .8070B .7775A .8070B .7860 -.0165 .8025 315 ---- ---- ---- ---- .7425 -.0155 .7580 320 ---- .7195B .6910A .7195B .6995 -.0155 .7150 325 ---- ---- ---- ---- .6575 -.0155 .6730 330 ---- .6355B .6085A .6355B .6160 -.0155 .6315 335 ---- ---- .5730A .5730A .5765 -.0150 .5915 340 ---- .5560B .5310A .5560B .5375 -.0150 .5525 7 345 ---- ---- .4975A .4975A .5005 -.0140 .5145 350 ---- .4815B .4580A .4815B .4645 -.0135 .4780 4 355 ---- .4460B .4240A .4240A .4300 -.0135 .4435 360 ---- .4125B .3910A .3910A .3970 -.0130 .4100 365 ---- .3805B .3600A .3600A .3660 -.0125 .3785 370 ---- .3505B .3300A .3500B .3360 -.0120 .3480 1 375 ---- .3220B .3025A .3025A .3085 -.0115 .3200 380 ---- .2945B .2765A .2765A .2820 -.0110 .2930 4 385 ---- .2695B .2525A .2525A .2575 -.0105 .2680 4 390 ---- .2455B .2300A .2300A .2345 -.0100 .2445 1 395 ---- .2235B .2090A .2090A .2135 -.0090 .2225 5 400 ---- .2035B .1900A .1900A .1935 -.0090 .2025 20 405 ---- .1850B .1720A .1720A .1755 -.0085 .1840 10 410 ---- .1680B .1560A .1560A .1590 -.0075 .1665 415 ---- ---- .1410A .1410A .1435 -.0075 .1510 10 420 ---- .1370B .1270A .1270A .1295 -.0070 .1365 425 ---- ---- .1150A .1150A .1170 -.0065 .1235 1 430 ---- ---- .1035A .1035A .1055 -.0060 .1115 14 14 435 ---- ---- .0930A .0930A .0950 -.0055 .1005 5 440 ---- ---- .0840A .0840A .0855 -.0050 .0905 445 ---- ---- .0755A .0755A .0770 -.0045 .0815 23 450 ---- ---- .0680A .0680A .0690 -.0045 .0735 21 455 ---- ---- .0615A .0615A .0620 -.0040 .0660 460 ---- ---- .0550A .0550A .0555 -.0040 .0595 465 ---- ---- .0495A .0495A .0500 -.0035 .0535 150 470 ---- ---- .0450A .0450A .0450 -.0030 .0480 210 475 ---- ---- .0405A .0405A .0405 -.0025 .0430 480 ---- ---- .0365A .0365A .0365 -.0025 .0390 81 485 ---- ---- .0330A .0330A .0325 -.0025 .0350 490 ---- ---- .0300A .0300A .0295 -.0020 .0315 495 ---- ---- .0270A .0270A .0265 -.0020 .0285 1 500 ---- ---- .0245A .0245A .0240 -.0015 .0255 34 505 ---- ---- .0225A .0225A .0215 -.0015 .0230 510 ---- ---- .0205A .0205A .0195 -.0015 .0210 515 ---- ---- ---- ---- .0175 -.0015 .0190 520 ---- ---- ---- ---- .0160 -.0010 .0170 525 ---- ---- ---- ---- .0145 -.0010 .0155 2 530 ---- ---- ---- ---- .0130 -.0015 .0145 535 ---- ---- ---- ---- .0120 -.0010 .0130 540 ---- ---- ---- ---- .0110 -.0010 .0120 545 ---- ---- ---- ---- .0100 -.0010 .0110 550 ---- ---- ---- ---- .0095 -.0010 .0105 3 555 ---- ---- ---- ---- .0090 -.0005 .0095 560 ---- ---- ---- ---- .0080 -.0010 .0090 565 ---- ---- ---- ---- .0075 -.0010 .0085 570 ---- ---- ---- ---- .0070 -.0010 .0080 575 ---- ---- ---- ---- .0070 -.0005 .0075 580 ---- ---- ---- ---- .0065 -.0005 .0070 600 ---- ---- ---- ---- .0055 UNCH .0055 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6130 -.0175 3.6305 050 ---- ---- ---- ---- 3.3630 -.0175 3.3805 075 ---- ---- ---- ---- 3.1130 -.0175 3.1305 100 ---- ---- ---- ---- 2.8630 -.0175 2.8805 125 ---- ---- ---- ---- 2.6130 -.0175 2.6305 150 ---- ---- ---- ---- 2.3630 -.0175 2.3805 175 ---- ---- ---- ---- 2.1130 -.0175 2.1305 200 ---- ---- ---- ---- 1.8630 -.0175 1.8805 220 ---- ---- ---- ---- 1.6630 -.0175 1.6805 225 ---- ---- ---- ---- 1.6130 -.0175 1.6305 230 ---- ---- ---- ---- 1.5630 -.0175 1.5805 235 ---- ---- ---- ---- 1.5130 -.0175 1.5305 240 ---- ---- ---- ---- 1.4630 -.0175 1.4805 245 ---- ---- ---- ---- 1.4130 -.0175 1.4305 250 ---- ---- ---- ---- 1.3630 -.0175 1.3805 255 ---- ---- ---- ---- 1.3135 -.0170 1.3305 260 ---- ---- ---- ---- 1.2640 -.0170 1.2810 265 ---- ---- ---- ---- 1.2150 -.0170 1.2320 270 ---- ---- 1.1570A 1.1570A 1.1660 -.0170 1.1830 2 275 ---- ---- ---- ---- 1.1180 -.0170 1.1350 280 ---- 1.0910B 1.0605A 1.0910B 1.0700 -.0170 1.0870 8 285 ---- ---- ---- ---- 1.0230 -.0165 1.0395 290 ---- .9965B .9670A .9965B .9760 -.0165 .9925 295 ---- ---- ---- ---- .9300 -.0160 .9460 300 ---- .9050B .8760A .9050B .8845 -.0160 .9005 305 ---- ---- ---- ---- .8400 -.0160 .8560 310 ---- .8165B .7885A .8165B .7965 -.0155 .8120 2 315 ---- ---- ---- ---- .7535 -.0155 .7690 320 ---- .7315B .7045A .7315B .7120 -.0150 .7270 1 325 ---- ---- ---- ---- .6710 -.0150 .6860 330 ---- .6500B .6250A .6500B .6315 -.0145 .6460 2 335 ---- ---- ---- ---- .5930 -.0145 .6075 340 ---- .5730B .5495A .5495A .5560 -.0140 .5700 345 ---- ---- .5135A .5135A .5200 -.0140 .5340 350 ---- .5005B .4790A .4790A .4850 -.0140 .4990 68 355 ---- .4665B .4460A .4460A .4520 -.0130 .4650 360 ---- .4340B .4145A .4145A .4200 -.0130 .4330 365 ---- .4030B .3840A .3840A .3895 -.0125 .4020 370 ---- .3745B .3545A .3545A .3605 -.0120 .3725 375 ---- .3465B .3275A .3275A .3335 -.0110 .3445 380 ---- .3200B .3020A .3200B .3075 -.0105 .3180 385 ---- .2950B .2785A .2940B .2830 -.0100 .2930 390 ---- .2715B .2560A .2560A .2605 -.0095 .2700 395 ---- .2495B .2350A .2350A .2395 -.0090 .2485 200 400 ---- .2290B .2155A .2155A .2195 -.0090 .2285 136 405 ---- .2105B .1975A .1975A .2010 -.0085 .2095 410 .1885 .1925B .1810A .1810A .1840 -.0080 5 .1920 415 ---- .1770B .1655A .1655A .1685 -.0075 .1760 40 420 ---- .1620B .1515A .1515A .1540 -.0070 .1610 425 ---- ---- .1385A .1385A .1405 -.0070 .1475 430 ---- ---- .1265A .1265A .1285 -.0060 .1345 435 ---- ---- .1160A .1160A .1170 -.0060 .1230 2 440 ---- ---- .1055A .1055A .1070 -.0050 .1120 445 ---- ---- .0965A .0965A .0975 -.0050 .1025 450 ---- ---- .0880A .0880A .0885 -.0045 .0930 1 455 ---- ---- .0800A .0800A .0805 -.0045 .0850 68 460 ---- ---- .0730A .0730A .0735 -.0040 .0775 465 ---- ---- .0665A .0665A .0670 -.0035 .0705 3 470 ---- ---- .0610A .0610A .0610 -.0035 .0645 475 ---- ---- .0555A .0555A .0555 -.0030 .0585 200 480 ---- ---- .0505A .0505A .0505 -.0030 .0535 485 ---- ---- .0465A .0465A .0460 -.0025 .0485 490 ---- ---- .0425A .0425A .0420 -.0025 .0445 1 495 ---- ---- .0390A .0390A .0380 -.0025 .0405 500 ---- ---- .0355A .0355A .0350 -.0020 .0370 3 505 ---- ---- .0325A .0325A .0320 -.0015 .0335 10 510 ---- ---- .0300A .0300A .0290 -.0020 .0310 515 ---- ---- ---- ---- .0265 -.0015 .0280 520 ---- ---- .0255A .0255A .0245 -.0015 .0260 32 525 ---- ---- ---- ---- .0225 -.0015 .0240 530 ---- ---- ---- ---- .0205 -.0015 .0220 25 535 ---- ---- ---- ---- .0190 -.0015 .0205 540 ---- ---- ---- ---- .0175 -.0015 .0190 2 545 ---- ---- ---- ---- .0165 -.0010 .0175 550 ---- ---- ---- ---- .0150 -.0010 .0160 2 555 ---- ---- ---- ---- .0140 -.0010 .0150 560 ---- ---- ---- ---- .0130 -.0010 .0140 2 565 ---- ---- ---- ---- .0125 -.0005 .0130 570 ---- ---- ---- ---- .0115 -.0010 .0125 575 ---- ---- ---- ---- .0110 -.0005 .0115 580 ---- ---- ---- ---- .0105 -.0005 .0110 600 ---- ---- .0085A .0085A .0085 -.0005 .0090 5 625 ---- ---- ---- ---- .0065 -.0005 .0070 650 ---- ---- ---- ---- .0055 -.0005 .0060 2 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0040 -.0005 .0045 1 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6130 -.0175 3.6305 050 ---- ---- ---- ---- 3.3630 -.0175 3.3805 075 ---- ---- ---- ---- 3.1130 -.0175 3.1305 100 ---- ---- ---- ---- 2.8630 -.0175 2.8805 125 ---- ---- ---- ---- 2.6130 -.0175 2.6305 150 ---- ---- ---- ---- 2.3630 -.0175 2.3805 175 ---- ---- ---- ---- 2.1130 -.0175 2.1305 200 ---- ---- ---- ---- 1.8630 -.0175 1.8805 1 220 ---- ---- ---- ---- 1.6630 -.0175 1.6805 225 ---- ---- ---- ---- 1.6130 -.0175 1.6305 230 ---- ---- ---- ---- 1.5630 -.0175 1.5805 235 ---- ---- ---- ---- 1.5130 -.0175 1.5305 240 ---- ---- ---- ---- 1.4630 -.0175 1.4805 245 ---- ---- ---- ---- 1.4130 -.0175 1.4305 250 ---- ---- ---- ---- 1.3630 -.0175 1.3805 255 ---- ---- ---- ---- 1.3140 -.0170 1.3310 260 ---- ---- ---- ---- 1.2650 -.0170 1.2820 265 ---- ---- ---- ---- 1.2165 -.0170 1.2335 270 ---- 1.1885B 1.1600A 1.1600A 1.1685 -.0170 1.1855 275 ---- ---- ---- ---- 1.1210 -.0165 1.1375 280 ---- 1.0935B 1.0660A 1.0660A 1.0740 -.0165 1.0905 285 ---- ---- ---- ---- 1.0275 -.0165 1.0440 290 ---- 1.0010B .9740A .9740A .9815 -.0165 .9980 295 ---- ---- ---- ---- .9365 -.0165 .9530 300 ---- .9115B .8855A .8855A .8920 -.0165 .9085 305 ---- ---- ---- ---- .8485 -.0160 .8645 310 ---- .8250B .8005A .8005A .8060 -.0160 .8220 315 ---- ---- ---- ---- .7640 -.0160 .7800 320 ---- .7425B .7190A .7190A .7235 -.0155 .7390 325 ---- ---- ---- ---- .6835 -.0160 .6995 330 ---- .6630B .6415A .6415A .6450 -.0155 .6605 335 ---- ---- ---- ---- .6080 -.0150 .6230 340 ---- .5880B .5680A .5680A .5720 -.0150 .5870 345 ---- .5525B .5335A .5335A .5370 -.0145 .5515 350 ---- .5180B .5000A .5000A .5035 -.0140 .5175 5 355 ---- ---- .4675A .4675A .4715 -.0130 .4845 360 ---- ---- .4370A .4370A .4405 -.0125 .4530 365 ---- ---- .4055A .4055A .4110 -.0120 .4230 370 ---- .3950B .3775A .3775A .3830 -.0110 .3940 375 ---- .3675B .3510A .3510A .3560 -.0105 .3665 380 ---- .3415B .3260A .3260A .3305 -.0100 .3405 385 ---- .3165B .3020A .3020A .3060 -.0100 .3160 390 ---- .2935B .2795A .2795A .2830 -.0100 .2930 10 395 ---- ---- .2585A .2585A .2615 -.0100 .2715 50 400 .2400 .2400 .2390A .2390A .2415 -.0095 1 .2510 23 405 ---- .2335B .2205A .2205A .2230 -.0095 .2325 190 410 ---- .2150B .2040A .2040A .2060 -.0085 .2145 100 415 ---- ---- .1880A .1880A .1900 -.0080 .1980 138 420 ---- ---- .1735A .1735A .1755 -.0075 .1830 24 425 ---- ---- .1600A .1600A .1615 -.0070 .1685 175 430 ---- ---- .1470A .1470A .1490 -.0065 .1555 435 ---- ---- .1355A .1355A .1375 -.0055 .1430 200 440 ---- ---- .1245A .1245A .1265 -.0055 .1320 445 ---- ---- .1145A .1145A .1160 -.0055 .1215 450 ---- ---- .1055A .1055A .1070 -.0050 .1120 211 2046 455 ---- ---- .0970A .0970A .0980 -.0050 .1030 12 460 ---- ---- .0895A .0895A .0900 -.0045 .0945 190 465 ---- ---- .0820A .0820A .0825 -.0045 .0870 409 470 ---- ---- .0755A .0755A .0760 -.0045 .0805 154 475 ---- ---- .0700A .0700A .0695 -.0045 .0740 196 480 ---- ---- .0645A .0645A .0640 -.0040 .0680 4 21 485 ---- ---- .0600A .0600A .0590 -.0035 .0625 137 490 ---- ---- .0550A .0550A .0540 -.0035 .0575 1 495 ---- ---- .0510A .0510A .0500 -.0030 .0530 10 500 ---- ---- .0470A .0440A .0460 -.0030 2 .0490 6 443 505 ---- ---- .0435A .0435A .0425 -.0025 .0450 510 ---- ---- .0405A .0405A .0390 -.0025 .0415 515 ---- ---- .0375A .0375A .0360 -.0025 .0385 520 ---- ---- .0350A .0350A .0335 -.0020 .0355 422 1250 525 ---- ---- .0325A .0325A .0310 -.0020 .0330 530 ---- ---- ---- ---- .0285 -.0020 .0305 5 535 ---- ---- .0280A .0280A .0265 -.0020 .0285 540 ---- ---- ---- ---- .0250 -.0015 .0265 545 ---- ---- ---- ---- .0230 -.0015 .0245 550 ---- ---- ---- ---- .0215 -.0015 .0230 15 555 ---- ---- ---- ---- .0200 -.0015 .0215 560 ---- ---- ---- ---- .0190 -.0010 .0200 565 ---- ---- .0185A .0185A .0180 -.0010 .0190 570 ---- ---- ---- ---- .0170 -.0005 .0175 575 ---- ---- ---- ---- .0160 -.0005 .0165 160 580 ---- ---- ---- ---- .0150 -.0005 .0155 10 600 ---- ---- ---- ---- .0120 -.0005 .0125 60 625 ---- ---- ---- ---- .0095 -.0005 .0100 20 650 ---- ---- ---- ---- .0080 -.0005 .0085 20 675 ---- ---- ---- ---- .0065 -.0005 .0070 10 700 ---- ---- ---- ---- .0055 -.0005 .0060 3 725 ---- ---- ---- ---- .0050 -.0005 .0055 10 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 103 825 ---- ---- ---- ---- .0035 -.0005 .0040 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6195 -.0165 3.6360 050 ---- ---- ---- ---- 3.3695 -.0165 3.3860 075 ---- ---- ---- ---- 3.1195 -.0165 3.1360 100 ---- ---- ---- ---- 2.8695 -.0165 2.8860 125 ---- ---- ---- ---- 2.6195 -.0165 2.6360 150 ---- ---- ---- ---- 2.3695 -.0165 2.3860 175 ---- ---- ---- ---- 2.1195 -.0165 2.1360 200 ---- ---- ---- ---- 1.8695 -.0165 1.8860 220 ---- ---- ---- ---- 1.6695 -.0165 1.6860 225 ---- ---- ---- ---- 1.6195 -.0165 1.6360 230 ---- ---- ---- ---- 1.5695 -.0165 1.5860 235 ---- ---- ---- ---- 1.5195 -.0165 1.5360 240 ---- ---- ---- ---- 1.4695 -.0165 1.4860 245 ---- ---- ---- ---- 1.4195 -.0165 1.4360 250 ---- ---- ---- ---- 1.3700 -.0165 1.3865 255 ---- ---- ---- ---- 1.3210 -.0160 1.3370 260 ---- ---- 1.2655A 1.2655A 1.2725 -.0160 1.2885 265 ---- ---- ---- ---- 1.2245 -.0160 1.2405 270 ---- 1.1950B 1.1700A 1.1700A 1.1770 -.0160 1.1930 275 ---- ---- ---- ---- 1.1305 -.0155 1.1460 280 ---- 1.1015B 1.0770A 1.0770A 1.0840 -.0155 1.0995 285 ---- ---- ---- ---- 1.0385 -.0150 1.0535 290 ---- 1.0100B .9870A .9870A .9935 -.0150 1.0085 295 ---- ---- ---- ---- .9490 -.0150 .9640 300 ---- .9225B .9000A .9000A .9055 -.0145 .9200 305 ---- ---- ---- ---- .8625 -.0150 .8775 310 ---- .8380B .8165A .8165A .8210 -.0145 .8355 315 ---- ---- ---- ---- .7800 -.0145 .7945 320 ---- .7565B .7370A .7370A .7400 -.0150 .7550 325 ---- ---- ---- ---- .7010 -.0150 .7160 330 ---- .6785B .6610A .6610A .6630 -.0150 .6780 335 ---- ---- ---- ---- .6265 -.0150 .6415 340 ---- ---- .5895A .5895A .5910 -.0150 .6060 345 ---- ---- .5555A .5555A .5565 -.0150 .5715 350 ---- ---- .5225A .5225A .5235 -.0150 .5385 34 355 ---- ---- .4905A .4905A .4915 -.0145 .5060 360 ---- ---- .4605A .4605A .4610 -.0140 .4750 365 ---- ---- .4315A .4315A .4320 -.0135 .4455 370 ---- ---- .4035A .4035A .4040 -.0130 .4170 375 ---- ---- .3770A .3770A .3775 -.0125 .3900 380 ---- ---- .3495A .3495A .3525 -.0120 .3645 385 ---- ---- .3260A .3260A .3285 -.0115 .3400 390 ---- ---- .3040A .3040A .3060 -.0110 .3170 395 ---- ---- .2830A .2830A .2845 -.0105 .2950 400 ---- ---- .2635A .2635A .2645 -.0100 .2745 405 ---- ---- .2450A .2450A .2460 -.0095 .2555 130 410 ---- ---- .2280A .2280A .2285 -.0095 .2380 415 ---- ---- .2120A .2120A .2120 -.0095 .2215 420 ---- ---- .1970A .1970A .1970 -.0090 .2060 425 ---- ---- .1830A .1830A .1830 -.0085 .1915 430 ---- ---- .1700A .1700A .1695 -.0085 .1780 435 ---- ---- .1575A .1575A .1570 -.0080 .1650 440 ---- ---- .1465A .1465A .1455 -.0075 .1530 445 ---- ---- .1360A .1360A .1345 -.0075 .1420 450 ---- ---- .1235A .1235A .1245 -.0070 .1315 1 455 ---- ---- .1145A .1145A .1150 -.0070 .1220 460 ---- ---- .1060A .1060A .1065 -.0065 .1130 465 ---- ---- .0985A .0985A .0985 -.0065 .1050 470 ---- ---- .0915A .0915A .0910 -.0060 .0970 475 ---- ---- .0850A .0850A .0840 -.0060 .0900 1 480 ---- ---- .0785A .0785A .0780 -.0055 .0835 485 ---- ---- .0730A .0730A .0720 -.0050 .0770 1 490 ---- ---- .0680A .0680A .0665 -.0050 .0715 1 495 ---- ---- .0630A .0630A .0620 -.0045 .0665 1 500 ---- ---- .0585A .0585A .0575 -.0040 .0615 65 505 ---- ---- .0565A .0565A .0535 -.0035 .0570 510 ---- ---- .0525A .0525A .0495 -.0035 .0530 515 ---- ---- ---- ---- .0460 -.0030 .0490 520 ---- ---- ---- ---- .0425 -.0030 .0455 525 ---- ---- ---- ---- .0400 -.0025 .0425 530 ---- ---- ---- ---- .0370 -.0025 .0395 535 ---- ---- ---- ---- .0345 -.0020 .0365 540 ---- ---- ---- ---- .0320 -.0020 .0340 545 ---- ---- ---- ---- .0300 -.0015 .0315 550 ---- ---- ---- ---- .0280 -.0015 .0295 555 ---- ---- ---- ---- .0265 -.0010 .0275 560 ---- ---- ---- ---- .0245 -.0015 .0260 565 ---- ---- ---- ---- .0230 -.0015 .0245 570 ---- ---- ---- ---- .0220 -.0010 .0230 575 ---- ---- ---- ---- .0205 -.0010 .0215 600 ---- ---- ---- ---- .0155 -.0005 .0160 625 ---- ---- ---- ---- .0125 UNCH .0125 650 ---- ---- ---- ---- .0100 -.0005 .0105 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0075 +.0005 .0070 725 ---- ---- ---- ---- .0065 +.0005 .0060 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6195 -.0165 3.6360 050 ---- ---- ---- ---- 3.3695 -.0165 3.3860 075 ---- ---- ---- ---- 3.1195 -.0165 3.1360 100 ---- ---- ---- ---- 2.8695 -.0165 2.8860 125 ---- ---- ---- ---- 2.6195 -.0165 2.6360 150 ---- ---- ---- ---- 2.3695 -.0165 2.3860 175 ---- ---- ---- ---- 2.1195 -.0165 2.1360 200 ---- ---- ---- ---- 1.8695 -.0165 1.8860 220 ---- ---- ---- ---- 1.6695 -.0165 1.6860 225 ---- ---- ---- ---- 1.6195 -.0165 1.6360 230 ---- ---- ---- ---- 1.5695 -.0165 1.5860 235 ---- ---- ---- ---- 1.5195 -.0165 1.5360 240 ---- ---- ---- ---- 1.4695 -.0165 1.4860 245 ---- ---- ---- ---- 1.4200 -.0160 1.4360 250 ---- ---- ---- ---- 1.3710 -.0160 1.3870 255 ---- ---- ---- ---- 1.3225 -.0160 1.3385 260 ---- 1.2920B 1.2685A 1.2685A 1.2745 -.0155 1.2900 265 ---- ---- ---- ---- 1.2270 -.0155 1.2425 270 ---- 1.1970B 1.1745A 1.1745A 1.1805 -.0155 1.1960 275 ---- ---- ---- ---- 1.1340 -.0155 1.1495 280 ---- 1.1045B 1.0830A 1.0830A 1.0885 -.0150 1.1035 285 ---- ---- ---- ---- 1.0440 -.0145 1.0585 290 ---- 1.0150B .9945A .9945A .9995 -.0150 1.0145 295 ---- ---- ---- ---- .9565 -.0145 .9710 300 ---- .9290B .9095A .9095A .9140 -.0140 .9280 305 ---- ---- ---- ---- .8720 -.0140 .8860 310 ---- .8460B .8275A .8275A .8315 -.0135 .8450 315 ---- ---- ---- ---- .7915 -.0135 .8050 320 ---- ---- .7495A .7495A .7525 -.0135 .7660 325 ---- ---- ---- ---- .7150 -.0130 .7280 330 ---- ---- .6755A .6755A .6780 -.0130 .6910 335 ---- ---- ---- ---- .6420 -.0135 .6555 340 ---- ---- .6050A .6050A .6075 -.0130 .6205 345 ---- ---- .5720A .5720A .5740 -.0125 .5865 350 ---- ---- .5395A .5395A .5415 -.0125 .5540 355 ---- ---- .5085A .5085A .5100 -.0120 .5220 360 ---- ---- .4785A .4785A .4800 -.0120 .4920 365 ---- ---- .4500A .4500A .4510 -.0115 .4625 370 ---- ---- .4230A .4230A .4230 -.0115 .4345 375 ---- ---- .3970A .3970A .3970 -.0105 .4075 380 ---- ---- .3720A .3720A .3715 -.0105 .3820 385 ---- ---- .3485A .3485A .3480 -.0100 .3580 390 ---- ---- .3265A .3265A .3255 -.0095 .3350 395 ---- ---- .3055A .3055A .3045 -.0090 .3135 400 ---- ---- .2860A .2860A .2845 -.0085 .2930 2 405 ---- ---- .2675A .2675A .2655 -.0085 .2740 410 ---- ---- .2500A .2500A .2480 -.0080 .2560 415 ---- ---- .2340A .2340A .2315 -.0080 .2395 420 ---- ---- .2185A .2185A .2160 -.0075 .2235 425 ---- ---- .2040A .2040A .2010 -.0075 .2085 430 ---- ---- .1905A .1905A .1875 -.0075 .1950 435 ---- ---- .1780A .1780A .1750 -.0070 .1820 440 ---- ---- .1665A .1665A .1630 -.0065 .1695 445 ---- ---- .1555A .1555A .1515 -.0065 .1580 450 ---- ---- .1450A .1450A .1410 -.0065 .1475 455 ---- ---- .1355A .1355A .1315 -.0060 .1375 460 ---- ---- .1260A .1260A .1220 -.0060 .1280 465 ---- ---- .1175A .1175A .1135 -.0060 .1195 470 ---- ---- .1100A .1100A .1060 -.0055 .1115 475 ---- ---- .1025A .1025A .0985 -.0050 .1035 480 ---- ---- .0955A .0955A .0915 -.0050 .0965 485 ---- ---- .0890A .0890A .0850 -.0050 .0900 490 ---- ---- .0835A .0835A .0790 -.0050 .0840 495 ---- ---- ---- ---- .0735 -.0045 .0780 500 ---- ---- .0725A .0725A .0685 -.0045 .0730 505 ---- ---- ---- ---- .0640 -.0040 .0680 510 ---- ---- ---- ---- .0595 -.0035 .0630 515 ---- ---- ---- ---- .0555 -.0035 .0590 520 ---- ---- ---- ---- .0515 -.0035 .0550 525 ---- ---- ---- ---- .0485 -.0030 .0515 530 ---- ---- ---- ---- .0450 -.0030 .0480 535 ---- ---- ---- ---- .0420 -.0030 .0450 540 ---- ---- ---- ---- .0395 -.0025 .0420 545 ---- ---- ---- ---- .0370 -.0025 .0395 550 ---- ---- ---- ---- .0350 -.0020 .0370 555 ---- ---- ---- ---- .0325 -.0020 .0345 560 ---- ---- ---- ---- .0310 -.0015 .0325 565 ---- ---- ---- ---- .0290 -.0015 .0305 570 ---- ---- ---- ---- .0275 -.0015 .0290 575 ---- ---- ---- ---- .0260 -.0015 .0275 600 ---- ---- ---- ---- .0200 -.0010 .0210 625 ---- ---- ---- ---- .0155 -.0010 .0165 650 ---- ---- ---- ---- .0125 -.0010 .0135 675 ---- ---- ---- ---- .0105 -.0005 .0110 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6195 -.0165 3.6360 050 ---- ---- ---- ---- 3.3695 -.0165 3.3860 075 ---- ---- ---- ---- 3.1195 -.0165 3.1360 100 ---- ---- ---- ---- 2.8695 -.0165 2.8860 1000 ---- ---- ---- ---- .0025 +.0005 .0020 1200 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- 2.6195 -.0165 2.6360 150 ---- ---- ---- ---- 2.3695 -.0165 2.3860 1500 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- 2.1195 -.0165 2.1360 200 ---- ---- ---- ---- 1.8695 -.0165 1.8860 2000 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- 1.6695 -.0165 1.6860 225 ---- ---- ---- ---- 1.6195 -.0165 1.6360 230 ---- ---- ---- ---- 1.5695 -.0165 1.5860 235 ---- ---- ---- ---- 1.5195 -.0165 1.5360 240 ---- ---- ---- ---- 1.4695 -.0165 1.4860 245 ---- ---- ---- ---- 1.4205 -.0165 1.4370 250 ---- ---- 1.3675A 1.3675A 1.3720 -.0160 1.3880 255 ---- ---- ---- ---- 1.3240 -.0160 1.3400 260 ---- ---- 1.2725A 1.2725A 1.2770 -.0155 1.2925 265 ---- ---- ---- ---- 1.2300 -.0155 1.2455 270 ---- ---- 1.1795A 1.1795A 1.1840 -.0150 1.1990 275 ---- ---- ---- ---- 1.1390 -.0145 1.1535 280 ---- ---- 1.0900A 1.0900A 1.0940 -.0140 1.1080 285 ---- ---- ---- ---- 1.0500 -.0140 1.0640 290 ---- ---- 1.0035A 1.0035A 1.0070 -.0135 1.0205 295 ---- ---- ---- ---- .9645 -.0135 .9780 300 ---- ---- .9200A .9200A .9225 -.0140 .9365 305 ---- ---- ---- ---- .8820 -.0135 .8955 310 ---- ---- .8400A .8400A .8420 -.0140 .8560 315 ---- ---- ---- ---- .8030 -.0140 .8170 320 ---- ---- .7640A .7640A .7650 -.0140 .7790 325 ---- ---- ---- ---- .7280 -.0135 .7415 330 ---- ---- .6910A .6910A .6920 -.0135 .7055 335 ---- ---- .6565A .6565A .6570 -.0130 .6700 340 ---- ---- .6225A .6225A .6235 -.0125 .6360 345 ---- ---- .5900A .5900A .5905 -.0120 .6025 350 ---- ---- .5585A .5585A .5585 -.0120 .5705 355 ---- ---- .5280A .5280A .5280 -.0115 .5395 360 ---- ---- .4985A .4985A .4985 -.0110 .5095 365 ---- ---- .4705A .4705A .4700 -.0110 .4810 370 ---- ---- .4435A .4435A .4425 -.0110 .4535 4 375 ---- ---- .4180A .4180A .4165 -.0105 .4270 380 ---- ---- .3935A .3935A .3915 -.0100 .4015 385 ---- ---- .3700A .3700A .3680 -.0095 .3775 390 ---- ---- .3480A .3480A .3455 -.0095 .3550 395 ---- ---- .3270A .3270A .3240 -.0090 .3330 400 ---- ---- .3075A .3075A .3035 -.0090 .3125 405 ---- ---- .2885A .2885A .2845 -.0090 .2935 410 ---- ---- .2710A .2710A .2665 -.0085 .2750 415 ---- ---- .2545A .2545A .2500 -.0080 .2580 171 420 ---- ---- .2390A .2390A .2340 -.0080 .2420 425 ---- ---- .2245A .2245A .2190 -.0080 .2270 50 430 ---- ---- .2105A .2105A .2055 -.0075 .2130 435 ---- ---- .1975A .1975A .1920 -.0075 .1995 440 ---- ---- .1855A .1855A .1800 -.0070 .1870 445 ---- ---- .1740A .1740A .1685 -.0070 .1755 450 ---- ---- .1630A .1630A .1575 -.0070 .1645 455 ---- ---- .1530A .1530A .1475 -.0065 .1540 460 ---- ---- .1435A .1435A .1380 -.0060 .1440 465 ---- ---- .1345A .1345A .1290 -.0060 .1350 470 ---- ---- .1260A .1260A .1205 -.0060 .1265 475 ---- ---- ---- ---- .1130 -.0055 .1185 480 ---- ---- ---- ---- .1055 -.0055 .1110 485 ---- ---- ---- ---- .0985 -.0050 .1035 171 490 ---- ---- ---- ---- .0920 -.0050 .0970 495 ---- ---- ---- ---- .0860 -.0045 .0905 500 ---- ---- ---- ---- .0805 -.0045 .0850 505 ---- ---- ---- ---- .0755 -.0040 .0795 510 ---- ---- ---- ---- .0705 -.0040 .0745 515 ---- ---- ---- ---- .0660 -.0035 .0695 520 ---- ---- ---- ---- .0620 -.0030 .0650 525 ---- ---- ---- ---- .0580 -.0030 .0610 530 ---- ---- ---- ---- .0545 -.0030 .0575 535 ---- ---- ---- ---- .0515 -.0025 .0540 540 ---- ---- ---- ---- .0480 -.0025 .0505 545 ---- ---- ---- ---- .0455 -.0025 .0480 550 ---- ---- ---- ---- .0425 -.0025 .0450 555 ---- ---- ---- ---- .0405 -.0020 .0425 575 ---- ---- ---- ---- .0320 -.0020 .0340 600 ---- ---- ---- ---- .0245 -.0015 .0260 625 ---- ---- ---- ---- .0195 -.0010 .0205 650 ---- ---- ---- ---- .0155 -.0005 .0160 675 ---- ---- ---- ---- .0125 -.0005 .0130 700 ---- ---- ---- ---- .0105 UNCH .0105 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0055 +.0005 .0050 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6220 -.0155 3.6375 050 ---- ---- ---- ---- 3.3720 -.0155 3.3875 075 ---- ---- ---- ---- 3.1220 -.0155 3.1375 100 ---- ---- ---- ---- 2.8720 -.0155 2.8875 125 ---- ---- ---- ---- 2.6220 -.0155 2.6375 150 ---- ---- ---- ---- 2.3720 -.0155 2.3875 175 ---- ---- ---- ---- 2.1220 -.0155 2.1375 200 ---- ---- ---- ---- 1.8720 -.0155 1.8875 225 ---- ---- ---- ---- 1.6220 -.0155 1.6375 230 ---- ---- ---- ---- 1.5725 -.0150 1.5875 235 ---- ---- ---- ---- 1.5235 -.0150 1.5385 240 ---- ---- ---- ---- 1.4750 -.0150 1.4900 245 ---- ---- ---- ---- 1.4270 -.0145 1.4415 250 ---- ---- ---- ---- 1.3795 -.0145 1.3940 255 ---- ---- ---- ---- 1.3325 -.0145 1.3470 260 ---- ---- ---- ---- 1.2860 -.0145 1.3005 265 ---- ---- ---- ---- 1.2400 -.0140 1.2540 270 ---- ---- ---- ---- 1.1950 -.0135 1.2085 275 ---- ---- ---- ---- 1.1500 -.0140 1.1640 280 ---- ---- ---- ---- 1.1060 -.0135 1.1195 285 ---- ---- ---- ---- 1.0625 -.0135 1.0760 290 ---- ---- ---- ---- 1.0195 -.0135 1.0330 295 ---- ---- ---- ---- .9775 -.0130 .9905 300 ---- ---- ---- ---- .9365 -.0130 .9495 305 ---- ---- ---- ---- .8960 -.0130 .9090 310 ---- ---- ---- ---- .8565 -.0125 .8690 315 ---- ---- ---- ---- .8180 -.0125 .8305 320 ---- ---- ---- ---- .7805 -.0125 .7930 325 ---- ---- ---- ---- .7440 -.0120 .7560 330 ---- ---- ---- ---- .7085 -.0120 .7205 335 ---- ---- ---- ---- .6740 -.0115 .6855 340 ---- ---- ---- ---- .6405 -.0115 .6520 345 ---- ---- ---- ---- .6085 -.0105 .6190 350 ---- ---- ---- ---- .5770 -.0105 .5875 355 ---- ---- ---- ---- .5465 -.0105 .5570 360 ---- ---- ---- ---- .5170 -.0105 .5275 365 ---- ---- ---- ---- .4890 -.0100 .4990 370 ---- ---- ---- ---- .4620 -.0095 .4715 375 ---- ---- ---- ---- .4360 -.0095 .4455 380 ---- ---- ---- ---- .4115 -.0090 .4205 385 ---- ---- ---- ---- .3880 -.0085 .3965 390 ---- ---- ---- ---- .3655 -.0085 .3740 395 ---- ---- ---- ---- .3445 -.0080 .3525 400 ---- ---- ---- ---- .3245 -.0080 .3325 405 ---- ---- ---- ---- .3060 -.0075 .3135 410 ---- ---- ---- ---- .2880 -.0075 .2955 415 ---- ---- ---- ---- .2715 -.0070 .2785 420 ---- ---- ---- ---- .2560 -.0065 .2625 425 ---- ---- ---- ---- .2410 -.0065 .2475 430 ---- ---- ---- ---- .2270 -.0060 .2330 435 ---- ---- ---- ---- .2135 -.0060 .2195 440 ---- ---- ---- ---- .2010 -.0060 .2070 445 ---- ---- ---- ---- .1895 -.0055 .1950 450 ---- ---- ---- ---- .1785 -.0050 .1835 455 ---- ---- ---- ---- .1680 -.0050 .1730 460 ---- ---- ---- ---- .1580 -.0050 .1630 465 ---- ---- ---- ---- .1490 -.0045 .1535 470 ---- ---- ---- ---- .1400 -.0045 .1445 475 ---- ---- ---- ---- .1320 -.0040 .1360 480 ---- ---- ---- ---- .1240 -.0040 .1280 485 ---- ---- ---- ---- .1170 -.0040 .1210 490 ---- ---- ---- ---- .1100 -.0040 .1140 495 ---- ---- ---- ---- .1035 -.0040 .1075 500 ---- ---- ---- ---- .0980 -.0030 .1010 505 ---- ---- ---- ---- .0920 -.0035 .0955 510 ---- ---- ---- ---- .0870 -.0030 .0900 515 ---- ---- ---- ---- .0820 -.0030 .0850 520 ---- ---- ---- ---- .0775 -.0030 .0805 525 ---- ---- ---- ---- .0735 -.0025 .0760 530 ---- ---- ---- ---- .0695 -.0025 .0720 535 ---- ---- ---- ---- .0655 -.0025 .0680 540 ---- ---- ---- ---- .0620 -.0025 .0645 545 ---- ---- ---- ---- .0590 -.0025 .0615 550 ---- ---- ---- ---- .0560 -.0020 .0580 555 ---- ---- ---- ---- .0535 -.0020 .0555 575 ---- ---- ---- ---- .0445 -.0015 .0460 600 ---- ---- ---- ---- .0360 -.0015 .0375 625 ---- ---- ---- ---- .0305 -.0010 .0315 650 ---- ---- ---- ---- .0265 -.0010 .0275 675 ---- ---- ---- ---- .0230 -.0010 .0240 700 ---- ---- ---- ---- .0205 -.0010 .0215 725 ---- ---- ---- ---- .0185 -.0010 .0195 750 ---- ---- ---- ---- .0170 -.0005 .0175 775 ---- ---- ---- ---- .0155 -.0010 .0165 800 ---- ---- ---- ---- .0145 -.0010 .0155 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6220 -.0155 3.6375 050 ---- ---- ---- ---- 3.3720 -.0155 3.3875 075 ---- ---- ---- ---- 3.1220 -.0155 3.1375 100 ---- ---- ---- ---- 2.8720 -.0155 2.8875 125 ---- ---- ---- ---- 2.6220 -.0155 2.6375 150 ---- ---- ---- ---- 2.3720 -.0155 2.3875 175 ---- ---- ---- ---- 2.1220 -.0155 2.1375 200 ---- ---- ---- ---- 1.8720 -.0155 1.8875 225 ---- ---- ---- ---- 1.6225 -.0150 1.6375 230 ---- ---- ---- ---- 1.5735 -.0150 1.5885 235 ---- ---- ---- ---- 1.5250 -.0150 1.5400 240 ---- ---- ---- ---- 1.4770 -.0145 1.4915 245 ---- ---- ---- ---- 1.4295 -.0145 1.4440 250 ---- ---- ---- ---- 1.3825 -.0145 1.3970 255 ---- ---- ---- ---- 1.3360 -.0145 1.3505 260 ---- ---- ---- ---- 1.2905 -.0140 1.3045 265 ---- ---- ---- ---- 1.2450 -.0140 1.2590 270 ---- ---- ---- ---- 1.2005 -.0135 1.2140 275 ---- ---- ---- ---- 1.1560 -.0135 1.1695 280 ---- ---- ---- ---- 1.1125 -.0135 1.1260 285 ---- ---- ---- ---- 1.0695 -.0135 1.0830 290 ---- ---- ---- ---- 1.0275 -.0130 1.0405 295 ---- ---- ---- ---- .9860 -.0130 .9990 300 ---- ---- ---- ---- .9455 -.0125 .9580 305 ---- ---- ---- ---- .9060 -.0125 .9185 310 ---- ---- ---- ---- .8670 -.0125 .8795 315 ---- ---- ---- ---- .8290 -.0120 .8410 320 ---- ---- ---- ---- .7920 -.0120 .8040 325 ---- ---- ---- ---- .7560 -.0120 .7680 330 ---- ---- ---- ---- .7215 -.0110 .7325 335 ---- ---- ---- ---- .6875 -.0110 .6985 340 ---- ---- ---- ---- .6545 -.0110 .6655 345 ---- ---- ---- ---- .6225 -.0105 .6330 350 ---- ---- ---- ---- .5915 -.0105 .6020 355 ---- ---- ---- ---- .5615 -.0100 .5715 360 ---- ---- ---- ---- .5325 -.0100 .5425 365 ---- ---- ---- ---- .5045 -.0100 .5145 370 ---- ---- ---- ---- .4780 -.0095 .4875 375 ---- ---- ---- ---- .4525 -.0090 .4615 380 ---- ---- ---- ---- .4280 -.0085 .4365 385 ---- ---- ---- ---- .4045 -.0085 .4130 390 ---- ---- ---- ---- .3825 -.0080 .3905 4 395 ---- ---- ---- ---- .3615 -.0080 .3695 400 ---- ---- ---- ---- .3415 -.0080 .3495 405 ---- ---- ---- ---- .3230 -.0075 .3305 410 ---- ---- ---- ---- .3050 -.0075 .3125 415 ---- ---- ---- ---- .2885 -.0070 .2955 420 ---- ---- ---- ---- .2725 -.0070 .2795 425 ---- ---- ---- ---- .2575 -.0065 .2640 430 ---- ---- ---- ---- .2435 -.0065 .2500 435 ---- ---- ---- ---- .2300 -.0060 .2360 440 ---- ---- ---- ---- .2175 -.0055 .2230 445 ---- ---- ---- ---- .2055 -.0055 .2110 450 ---- ---- ---- ---- .1940 -.0055 .1995 455 ---- ---- ---- ---- .1835 -.0050 .1885 460 ---- ---- ---- ---- .1735 -.0045 .1780 465 ---- ---- ---- ---- .1635 -.0050 .1685 470 ---- ---- ---- ---- .1545 -.0050 .1595 475 ---- ---- ---- ---- .1460 -.0045 .1505 480 ---- ---- ---- ---- .1380 -.0045 .1425 485 ---- ---- ---- ---- .1305 -.0040 .1345 490 ---- ---- ---- ---- .1235 -.0040 .1275 495 ---- ---- ---- ---- .1170 -.0035 .1205 500 ---- ---- ---- ---- .1105 -.0035 .1140 505 ---- ---- ---- ---- .1045 -.0035 .1080 510 ---- ---- ---- ---- .0990 -.0035 .1025 515 ---- ---- ---- ---- .0940 -.0030 .0970 520 ---- ---- ---- ---- .0890 -.0030 .0920 525 ---- ---- ---- ---- .0845 -.0030 .0875 550 ---- ---- ---- ---- .0660 -.0025 .0685 575 ---- ---- ---- ---- .0530 -.0020 .0550 600 ---- ---- ---- ---- .0440 -.0015 .0455 625 ---- ---- ---- ---- .0375 -.0015 .0390 650 ---- ---- ---- ---- .0330 -.0010 .0340 675 ---- ---- ---- ---- .0290 -.0015 .0305 700 ---- ---- ---- ---- .0265 -.0010 .0275 725 ---- ---- ---- ---- .0240 -.0010 .0250 750 ---- ---- ---- ---- .0220 -.0010 .0230 775 ---- ---- ---- ---- .0205 -.0010 .0215 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 -.0150 3.6375 050 ---- ---- ---- ---- 3.3725 -.0150 3.3875 075 ---- ---- ---- ---- 3.1225 -.0150 3.1375 100 ---- ---- ---- ---- 2.8725 -.0150 2.8875 125 ---- ---- ---- ---- 2.6225 -.0150 2.6375 150 ---- ---- ---- ---- 2.3725 -.0150 2.3875 175 ---- ---- ---- ---- 2.1225 -.0150 2.1375 200 ---- ---- ---- ---- 1.8725 -.0150 1.8875 225 ---- ---- ---- ---- 1.6240 -.0145 1.6385 230 ---- ---- ---- ---- 1.5755 -.0145 1.5900 235 ---- ---- ---- ---- 1.5275 -.0140 1.5415 240 ---- ---- ---- ---- 1.4800 -.0140 1.4940 245 ---- ---- ---- ---- 1.4335 -.0135 1.4470 250 ---- ---- ---- ---- 1.3870 -.0135 1.4005 255 ---- ---- ---- ---- 1.3410 -.0135 1.3545 260 ---- ---- ---- ---- 1.2960 -.0130 1.3090 265 ---- ---- ---- ---- 1.2510 -.0135 1.2645 270 ---- ---- ---- ---- 1.2070 -.0130 1.2200 275 ---- ---- ---- ---- 1.1635 -.0125 1.1760 280 ---- ---- ---- ---- 1.1205 -.0125 1.1330 285 ---- ---- ---- ---- 1.0780 -.0125 1.0905 290 ---- ---- ---- ---- 1.0365 -.0125 1.0490 295 ---- ---- ---- ---- .9955 -.0125 1.0080 300 ---- ---- ---- ---- .9555 -.0120 .9675 305 ---- ---- ---- ---- .9165 -.0120 .9285 310 ---- ---- ---- ---- .8780 -.0120 .8900 315 ---- ---- ---- ---- .8410 -.0115 .8525 320 ---- ---- ---- ---- .8045 -.0115 .8160 325 ---- ---- ---- ---- .7690 -.0110 .7800 330 ---- ---- ---- ---- .7345 -.0110 .7455 335 ---- ---- ---- ---- .7010 -.0110 .7120 340 ---- ---- ---- ---- .6685 -.0105 .6790 345 ---- ---- ---- ---- .6370 -.0105 .6475 350 ---- ---- ---- ---- .6065 -.0100 .6165 355 ---- ---- ---- ---- .5770 -.0095 .5865 360 ---- ---- ---- ---- .5485 -.0095 .5580 365 ---- ---- ---- ---- .5210 -.0090 .5300 370 ---- ---- ---- ---- .4945 -.0090 .5035 375 ---- ---- ---- ---- .4690 -.0085 .4775 380 ---- ---- ---- ---- .4445 -.0085 .4530 385 ---- ---- ---- ---- .4215 -.0085 .4300 390 ---- ---- ---- ---- .3995 -.0080 .4075 395 ---- ---- ---- ---- .3785 -.0080 .3865 400 ---- ---- ---- ---- .3590 -.0075 .3665 405 ---- ---- ---- ---- .3400 -.0075 .3475 410 ---- ---- ---- ---- .3225 -.0070 .3295 415 ---- ---- ---- ---- .3055 -.0070 .3125 420 ---- ---- ---- ---- .2895 -.0070 .2965 425 ---- ---- ---- ---- .2745 -.0065 .2810 430 ---- ---- ---- ---- .2605 -.0060 .2665 435 ---- ---- ---- ---- .2470 -.0060 .2530 440 ---- ---- ---- ---- .2340 -.0060 .2400 445 ---- ---- ---- ---- .2220 -.0055 .2275 450 ---- ---- ---- ---- .2105 -.0050 .2155 455 ---- ---- ---- ---- .1995 -.0050 .2045 460 ---- ---- ---- ---- .1890 -.0050 .1940 465 ---- ---- ---- ---- .1795 -.0045 .1840 470 ---- ---- ---- ---- .1700 -.0045 .1745 475 ---- ---- ---- ---- .1615 -.0040 .1655 480 ---- ---- ---- ---- .1530 -.0040 .1570 485 ---- ---- ---- ---- .1450 -.0040 .1490 490 ---- ---- ---- ---- .1380 -.0035 .1415 495 ---- ---- ---- ---- .1310 -.0035 .1345 500 ---- ---- ---- ---- .1240 -.0040 .1280 505 ---- ---- ---- ---- .1180 -.0035 .1215 510 ---- ---- ---- ---- .1120 -.0035 .1155 515 ---- ---- ---- ---- .1065 -.0035 .1100 520 ---- ---- ---- ---- .1015 -.0030 .1045 525 ---- ---- ---- ---- .0965 -.0030 .0995 550 ---- ---- ---- ---- .0770 -.0020 .0790 575 ---- ---- ---- ---- .0630 -.0020 .0650 600 ---- ---- ---- ---- .0530 -.0015 .0545 625 ---- ---- ---- ---- .0460 -.0015 .0475 650 ---- ---- ---- ---- .0405 -.0015 .0420 675 ---- ---- ---- ---- .0365 -.0010 .0375 700 ---- ---- ---- ---- .0330 -.0010 .0340 725 ---- ---- ---- ---- .0305 -.0010 .0315 750 ---- ---- ---- ---- .0285 -.0010 .0295 775 ---- ---- ---- ---- .0265 -.0010 .0275 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 -.0150 3.6375 050 ---- ---- ---- ---- 3.3725 -.0150 3.3875 075 ---- ---- ---- ---- 3.1225 -.0150 3.1375 100 ---- ---- ---- ---- 2.8725 -.0150 2.8875 125 ---- ---- ---- ---- 2.6225 -.0150 2.6375 150 ---- ---- ---- ---- 2.3725 -.0150 2.3875 175 ---- ---- ---- ---- 2.1225 -.0150 2.1375 200 ---- ---- ---- ---- 1.8725 -.0150 1.8875 225 ---- ---- ---- ---- 1.6250 -.0145 1.6395 230 ---- ---- ---- ---- 1.5770 -.0145 1.5915 235 ---- ---- ---- ---- 1.5295 -.0140 1.5435 240 ---- ---- ---- ---- 1.4825 -.0140 1.4965 245 ---- ---- ---- ---- 1.4365 -.0135 1.4500 250 ---- ---- ---- ---- 1.3905 -.0135 1.4040 255 ---- ---- ---- ---- 1.3450 -.0135 1.3585 260 ---- ---- ---- ---- 1.3000 -.0135 1.3135 265 ---- ---- ---- ---- 1.2560 -.0130 1.2690 270 ---- ---- ---- ---- 1.2120 -.0130 1.2250 275 ---- ---- ---- ---- 1.1690 -.0130 1.1820 280 ---- ---- ---- ---- 1.1265 -.0125 1.1390 285 ---- ---- ---- ---- 1.0845 -.0125 1.0970 290 ---- ---- ---- ---- 1.0435 -.0125 1.0560 295 ---- ---- ---- ---- 1.0030 -.0120 1.0150 300 ---- ---- ---- ---- .9635 -.0120 .9755 305 ---- ---- ---- ---- .9250 -.0115 .9365 310 ---- ---- ---- ---- .8870 -.0115 .8985 315 ---- ---- ---- ---- .8505 -.0110 .8615 320 ---- ---- ---- ---- .8145 -.0110 .8255 325 ---- ---- ---- ---- .7795 -.0110 .7905 330 ---- ---- ---- ---- .7455 -.0105 .7560 335 ---- ---- ---- ---- .7125 -.0105 .7230 340 ---- ---- ---- ---- .6800 -.0105 .6905 345 ---- ---- ---- ---- .6490 -.0100 .6590 350 ---- ---- ---- ---- .6185 -.0100 .6285 355 ---- ---- ---- ---- .5895 -.0095 .5990 360 ---- ---- ---- ---- .5610 -.0095 .5705 365 ---- ---- ---- ---- .5335 -.0095 .5430 370 ---- ---- ---- ---- .5075 -.0090 .5165 375 ---- ---- ---- ---- .4825 -.0085 .4910 380 ---- ---- ---- ---- .4580 -.0085 .4665 385 ---- ---- ---- ---- .4350 -.0085 .4435 390 ---- ---- ---- ---- .4130 -.0080 .4210 395 ---- ---- ---- ---- .3925 -.0075 .4000 400 ---- ---- ---- ---- .3725 -.0075 .3800 405 ---- ---- ---- ---- .3540 -.0075 .3615 410 ---- ---- ---- ---- .3365 -.0070 .3435 415 ---- ---- ---- ---- .3195 -.0070 .3265 420 ---- ---- ---- ---- .3035 -.0065 .3100 425 ---- ---- ---- ---- .2885 -.0065 .2950 430 ---- ---- ---- ---- .2740 -.0065 .2805 435 ---- ---- ---- ---- .2605 -.0060 .2665 440 ---- ---- ---- ---- .2475 -.0060 .2535 445 ---- ---- ---- ---- .2355 -.0055 .2410 450 ---- ---- ---- ---- .2235 -.0055 .2290 455 ---- ---- ---- ---- .2125 -.0055 .2180 460 ---- ---- ---- ---- .2020 -.0050 .2070 465 ---- ---- ---- ---- .1920 -.0050 .1970 470 ---- ---- ---- ---- .1825 -.0050 .1875 475 ---- ---- ---- ---- .1735 -.0045 .1780 480 ---- ---- ---- ---- .1650 -.0045 .1695 485 ---- ---- ---- ---- .1570 -.0045 .1615 490 ---- ---- ---- ---- .1495 -.0040 .1535 495 ---- ---- ---- ---- .1425 -.0035 .1460 500 ---- ---- ---- ---- .1355 -.0040 .1395 505 ---- ---- ---- ---- .1290 -.0035 .1325 510 ---- ---- ---- ---- .1230 -.0035 .1265 515 ---- ---- ---- ---- .1175 -.0030 .1205 520 ---- ---- ---- ---- .1120 -.0030 .1150 525 ---- ---- ---- ---- .1070 -.0030 .1100 550 ---- ---- ---- ---- .0860 -.0025 .0885 575 ---- ---- ---- ---- .0710 -.0025 .0735 600 ---- ---- ---- ---- .0605 -.0020 .0625 625 ---- ---- ---- ---- .0530 -.0015 .0545 650 ---- ---- ---- ---- .0475 -.0015 .0490 675 ---- ---- ---- ---- .0425 -.0015 .0440 700 ---- ---- ---- ---- .0390 -.0015 .0405 725 ---- ---- ---- ---- .0365 -.0010 .0375 750 ---- ---- ---- ---- .0340 -.0010 .0350 775 ---- ---- ---- ---- .0320 -.0010 .0330 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 -.0145 3.6370 050 ---- ---- ---- ---- 3.3725 -.0145 3.3870 075 ---- ---- ---- ---- 3.1225 -.0145 3.1370 100 ---- ---- ---- ---- 2.8725 -.0145 2.8870 125 ---- ---- ---- ---- 2.6225 -.0145 2.6370 150 ---- ---- ---- ---- 2.3725 -.0145 2.3870 175 ---- ---- ---- ---- 2.1225 -.0145 2.1370 200 ---- ---- ---- ---- 1.8725 -.0145 1.8870 225 ---- ---- ---- ---- 1.6270 -.0135 1.6405 230 ---- ---- ---- ---- 1.5795 -.0135 1.5930 235 ---- ---- ---- ---- 1.5325 -.0130 1.5455 240 ---- ---- ---- ---- 1.4860 -.0130 1.4990 245 ---- ---- ---- ---- 1.4400 -.0130 1.4530 250 ---- ---- ---- ---- 1.3945 -.0130 1.4075 255 ---- ---- ---- ---- 1.3495 -.0125 1.3620 260 ---- ---- ---- ---- 1.3050 -.0125 1.3175 265 ---- ---- ---- ---- 1.2615 -.0120 1.2735 270 ---- ---- ---- ---- 1.2180 -.0125 1.2305 275 ---- ---- ---- ---- 1.1755 -.0120 1.1875 280 ---- ---- ---- ---- 1.1335 -.0115 1.1450 285 ---- ---- ---- ---- 1.0920 -.0115 1.1035 290 ---- ---- ---- ---- 1.0510 -.0120 1.0630 295 ---- ---- ---- ---- 1.0115 -.0115 1.0230 300 ---- ---- ---- ---- .9720 -.0115 .9835 305 ---- ---- ---- ---- .9340 -.0110 .9450 310 ---- ---- ---- ---- .8965 -.0110 .9075 315 ---- ---- ---- ---- .8600 -.0110 .8710 320 ---- ---- ---- ---- .8245 -.0110 .8355 325 ---- ---- ---- ---- .7900 -.0105 .8005 330 ---- ---- ---- ---- .7565 -.0100 .7665 335 ---- ---- ---- ---- .7240 -.0100 .7340 340 ---- ---- ---- ---- .6920 -.0100 .7020 345 ---- ---- ---- ---- .6610 -.0100 .6710 350 ---- ---- ---- ---- .6315 -.0090 .6405 355 ---- ---- ---- ---- .6020 -.0095 .6115 360 ---- ---- ---- ---- .5740 -.0090 .5830 365 ---- ---- ---- ---- .5470 -.0090 .5560 370 ---- ---- ---- ---- .5210 -.0085 .5295 375 ---- ---- ---- ---- .4960 -.0085 .5045 380 ---- ---- ---- ---- .4720 -.0080 .4800 385 ---- ---- ---- ---- .4490 -.0080 .4570 390 ---- ---- ---- ---- .4275 -.0075 .4350 395 ---- ---- ---- ---- .4065 -.0075 .4140 400 ---- ---- ---- ---- .3870 -.0070 .3940 405 ---- ---- ---- ---- .3685 -.0070 .3755 410 ---- ---- ---- ---- .3505 -.0070 .3575 415 ---- ---- ---- ---- .3340 -.0065 .3405 420 ---- ---- ---- ---- .3180 -.0065 .3245 425 ---- ---- ---- ---- .3030 -.0060 .3090 430 ---- ---- ---- ---- .2885 -.0060 .2945 435 ---- ---- ---- ---- .2750 -.0055 .2805 440 ---- ---- ---- ---- .2615 -.0060 .2675 445 ---- ---- ---- ---- .2495 -.0055 .2550 450 ---- ---- ---- ---- .2375 -.0055 .2430 455 ---- ---- ---- ---- .2265 -.0050 .2315 460 ---- ---- ---- ---- .2155 -.0050 .2205 465 ---- ---- ---- ---- .2055 -.0045 .2100 470 ---- ---- ---- ---- .1960 -.0045 .2005 475 ---- ---- ---- ---- .1865 -.0045 .1910 480 ---- ---- ---- ---- .1780 -.0045 .1825 485 ---- ---- ---- ---- .1700 -.0040 .1740 490 ---- ---- ---- ---- .1620 -.0040 .1660 495 ---- ---- ---- ---- .1545 -.0040 .1585 500 ---- ---- ---- ---- .1475 -.0040 .1515 505 ---- ---- ---- ---- .1410 -.0035 .1445 510 ---- ---- ---- ---- .1345 -.0035 .1380 515 ---- ---- ---- ---- .1285 -.0035 .1320 520 ---- ---- ---- ---- .1230 -.0035 .1265 525 ---- ---- ---- ---- .1180 -.0030 .1210 550 ---- ---- ---- ---- .0960 -.0025 .0985 575 ---- ---- ---- ---- .0805 -.0020 .0825 600 ---- ---- ---- ---- .0690 -.0020 .0710 625 ---- ---- ---- ---- .0610 -.0020 .0630 650 ---- ---- ---- ---- .0550 -.0015 .0565 675 ---- ---- ---- ---- .0500 -.0015 .0515 700 ---- ---- ---- ---- .0460 -.0015 .0475 725 ---- ---- ---- ---- .0430 -.0010 .0440 750 ---- ---- ---- ---- .0405 -.0010 .0415 775 ---- ---- ---- ---- .0385 -.0010 .0395 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 -.0145 3.6370 050 ---- ---- ---- ---- 3.3725 -.0145 3.3870 075 ---- ---- ---- ---- 3.1225 -.0145 3.1370 100 ---- ---- ---- ---- 2.8725 -.0145 2.8870 125 ---- ---- ---- ---- 2.6225 -.0145 2.6370 150 ---- ---- ---- ---- 2.3725 -.0145 2.3870 175 ---- ---- ---- ---- 2.1225 -.0145 2.1370 200 ---- ---- ---- ---- 1.8725 -.0145 1.8870 225 ---- ---- ---- ---- 1.6290 -.0135 1.6425 230 ---- ---- ---- ---- 1.5820 -.0130 1.5950 235 ---- ---- ---- ---- 1.5355 -.0130 1.5485 240 ---- ---- ---- ---- 1.4895 -.0130 1.5025 245 ---- ---- ---- ---- 1.4440 -.0130 1.4570 250 ---- ---- ---- ---- 1.3990 -.0125 1.4115 255 ---- ---- ---- ---- 1.3545 -.0125 1.3670 260 ---- ---- ---- ---- 1.3110 -.0120 1.3230 265 ---- ---- ---- ---- 1.2675 -.0120 1.2795 270 ---- ---- ---- ---- 1.2245 -.0120 1.2365 275 ---- ---- ---- ---- 1.1825 -.0120 1.1945 280 ---- ---- ---- ---- 1.1410 -.0115 1.1525 285 ---- ---- ---- ---- 1.1000 -.0115 1.1115 290 ---- ---- ---- ---- 1.0595 -.0115 1.0710 295 ---- ---- ---- ---- 1.0200 -.0115 1.0315 300 ---- ---- ---- ---- .9815 -.0110 .9925 305 ---- ---- ---- ---- .9440 -.0105 .9545 310 ---- ---- ---- ---- .9070 -.0105 .9175 315 ---- ---- ---- ---- .8710 -.0105 .8815 320 ---- ---- ---- ---- .8360 -.0105 .8465 325 ---- ---- ---- ---- .8015 -.0105 .8120 330 ---- ---- ---- ---- .7685 -.0100 .7785 335 ---- ---- ---- ---- .7360 -.0100 .7460 340 ---- ---- ---- ---- .7050 -.0095 .7145 345 ---- ---- ---- ---- .6740 -.0095 .6835 350 ---- ---- ---- ---- .6445 -.0095 .6540 355 ---- ---- ---- ---- .6160 -.0090 .6250 360 ---- ---- ---- ---- .5880 -.0090 .5970 365 ---- ---- ---- ---- .5615 -.0085 .5700 370 ---- ---- ---- ---- .5355 -.0085 .5440 375 ---- ---- ---- ---- .5105 -.0085 .5190 380 ---- ---- ---- ---- .4865 -.0085 .4950 385 ---- ---- ---- ---- .4640 -.0080 .4720 390 ---- ---- ---- ---- .4425 -.0075 .4500 395 ---- ---- ---- ---- .4215 -.0075 .4290 400 ---- ---- ---- ---- .4020 -.0075 .4095 405 ---- ---- ---- ---- .3835 -.0070 .3905 410 ---- ---- ---- ---- .3660 -.0065 .3725 415 ---- ---- ---- ---- .3490 -.0065 .3555 420 ---- ---- ---- ---- .3330 -.0065 .3395 425 ---- ---- ---- ---- .3180 -.0065 .3245 430 ---- ---- ---- ---- .3035 -.0060 .3095 435 ---- ---- ---- ---- .2900 -.0055 .2955 440 ---- ---- ---- ---- .2765 -.0060 .2825 445 ---- ---- ---- ---- .2640 -.0055 .2695 450 ---- ---- ---- ---- .2525 -.0050 .2575 455 ---- ---- ---- ---- .2410 -.0050 .2460 460 ---- ---- ---- ---- .2300 -.0050 .2350 465 ---- ---- ---- ---- .2200 -.0045 .2245 470 ---- ---- ---- ---- .2100 -.0045 .2145 475 ---- ---- ---- ---- .2005 -.0045 .2050 480 ---- ---- ---- ---- .1920 -.0040 .1960 485 ---- ---- ---- ---- .1835 -.0040 .1875 490 ---- ---- ---- ---- .1755 -.0040 .1795 495 ---- ---- ---- ---- .1675 -.0040 .1715 500 ---- ---- ---- ---- .1605 -.0040 .1645 505 ---- ---- ---- ---- .1535 -.0040 .1575 510 ---- ---- ---- ---- .1470 -.0040 .1510 515 ---- ---- ---- ---- .1410 -.0035 .1445 520 ---- ---- ---- ---- .1355 -.0030 .1385 525 ---- ---- ---- ---- .1300 -.0030 .1330 550 ---- ---- ---- ---- .1070 -.0025 .1095 575 ---- ---- ---- ---- .0905 -.0025 .0930 600 ---- ---- ---- ---- .0785 -.0025 .0810 625 ---- ---- ---- ---- .0700 -.0020 .0720 650 ---- ---- ---- ---- .0635 -.0015 .0650 675 ---- ---- ---- ---- .0580 -.0020 .0600 700 ---- ---- ---- ---- .0540 -.0015 .0555 725 ---- ---- ---- ---- .0505 -.0015 .0520 750 ---- ---- ---- ---- .0480 -.0015 .0495 775 ---- ---- ---- ---- .0460 -.0010 .0470 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6190 -.0150 3.6340 050 ---- ---- ---- ---- 3.3690 -.0150 3.3840 075 ---- ---- ---- ---- 3.1190 -.0150 3.1340 100 ---- ---- ---- ---- 2.8690 -.0150 2.8840 125 ---- ---- ---- ---- 2.6190 -.0150 2.6340 150 ---- ---- ---- ---- 2.3690 -.0150 2.3840 175 ---- ---- ---- ---- 2.1190 -.0150 2.1340 200 ---- ---- ---- ---- 1.8690 -.0150 1.8840 225 ---- ---- ---- ---- 1.6230 -.0140 1.6370 250 ---- ---- ---- ---- 1.3940 -.0130 1.4070 260 ---- ---- ---- ---- 1.3070 -.0125 1.3195 265 ---- ---- ---- ---- 1.2645 -.0125 1.2770 270 ---- ---- ---- ---- 1.2230 -.0120 1.2350 275 ---- ---- ---- ---- 1.1820 -.0120 1.1940 280 ---- ---- ---- ---- 1.1415 -.0120 1.1535 285 ---- ---- ---- ---- 1.1015 -.0120 1.1135 290 ---- ---- ---- ---- 1.0625 -.0120 1.0745 295 ---- ---- ---- ---- 1.0245 -.0115 1.0360 300 ---- ---- ---- ---- .9870 -.0110 .9980 305 ---- ---- ---- ---- .9500 -.0110 .9610 310 ---- ---- ---- ---- .9140 -.0110 .9250 315 ---- ---- ---- ---- .8785 -.0105 .8890 320 ---- ---- ---- ---- .8440 -.0105 .8545 325 ---- ---- ---- ---- .8100 -.0105 .8205 330 ---- ---- ---- ---- .7770 -.0100 .7870 335 ---- ---- ---- ---- .7445 -.0105 .7550 340 ---- ---- ---- ---- .7135 -.0100 .7235 345 ---- ---- ---- ---- .6830 -.0095 .6925 350 ---- ---- ---- ---- .6535 -.0095 .6630 355 ---- ---- ---- ---- .6250 -.0095 .6345 360 ---- ---- ---- ---- .5975 -.0090 .6065 365 ---- ---- ---- ---- .5710 -.0085 .5795 370 ---- ---- ---- ---- .5455 -.0085 .5540 375 ---- ---- ---- ---- .5205 -.0085 .5290 380 ---- ---- ---- ---- .4970 -.0085 .5055 385 ---- ---- ---- ---- .4745 -.0080 .4825 390 ---- ---- ---- ---- .4530 -.0080 .4610 395 ---- ---- ---- ---- .4325 -.0075 .4400 400 ---- ---- ---- ---- .4130 -.0075 .4205 405 ---- ---- ---- ---- .3945 -.0075 .4020 410 ---- ---- ---- ---- .3770 -.0070 .3840 415 ---- ---- ---- ---- .3605 -.0065 .3670 420 ---- ---- ---- ---- .3445 -.0065 .3510 425 ---- ---- ---- ---- .3295 -.0065 .3360 430 ---- ---- ---- ---- .3150 -.0065 .3215 435 ---- ---- ---- ---- .3015 -.0060 .3075 440 ---- ---- ---- ---- .2880 -.0060 .2940 445 ---- ---- ---- ---- .2755 -.0060 .2815 450 ---- ---- ---- ---- .2635 -.0055 .2690 455 ---- ---- ---- ---- .2520 -.0055 .2575 460 ---- ---- ---- ---- .2415 -.0050 .2465 465 ---- ---- ---- ---- .2310 -.0050 .2360 470 ---- ---- ---- ---- .2210 -.0050 .2260 475 ---- ---- ---- ---- .2115 -.0050 .2165 480 ---- ---- ---- ---- .2025 -.0045 .2070 485 ---- ---- ---- ---- .1940 -.0045 .1985 490 ---- ---- ---- ---- .1860 -.0045 .1905 495 ---- ---- ---- ---- .1780 -.0045 .1825 500 ---- ---- ---- ---- .1710 -.0040 .1750 505 ---- ---- ---- ---- .1640 -.0040 .1680 510 ---- ---- ---- ---- .1575 -.0035 .1610 515 ---- ---- ---- ---- .1510 -.0035 .1545 520 ---- ---- ---- ---- .1450 -.0035 .1485 525 ---- ---- ---- ---- .1395 -.0035 .1430 550 ---- ---- ---- ---- .1160 -.0030 .1190 575 ---- ---- ---- ---- .0990 -.0025 .1015 600 ---- ---- ---- ---- .0865 -.0025 .0890 625 ---- ---- ---- ---- .0775 -.0020 .0795 650 ---- ---- ---- ---- .0710 -.0015 .0725 675 ---- ---- ---- ---- .0655 -.0015 .0670 700 ---- ---- ---- ---- .0610 -.0015 .0625 725 ---- ---- ---- ---- .0575 -.0015 .0590 750 ---- ---- ---- ---- .0545 -.0015 .0560 775 ---- ---- ---- ---- .0525 -.0015 .0540 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6190 -.0150 3.6340 050 ---- ---- ---- ---- 3.3690 -.0150 3.3840 075 ---- ---- ---- ---- 3.1190 -.0150 3.1340 100 ---- ---- ---- ---- 2.8690 -.0150 2.8840 125 ---- ---- ---- ---- 2.6190 -.0150 2.6340 150 ---- ---- ---- ---- 2.3690 -.0150 2.3840 175 ---- ---- ---- ---- 2.1190 -.0150 2.1340 200 ---- ---- ---- ---- 1.8690 -.0150 1.8840 225 ---- ---- ---- ---- 1.6250 -.0135 1.6385 250 ---- ---- ---- ---- 1.3980 -.0130 1.4110 275 ---- ---- ---- ---- 1.1885 -.0120 1.2005 280 ---- ---- ---- ---- 1.1490 -.0115 1.1605 285 ---- ---- ---- ---- 1.1095 -.0115 1.1210 290 ---- ---- ---- ---- 1.0710 -.0115 1.0825 295 ---- ---- ---- ---- 1.0330 -.0115 1.0445 300 ---- ---- ---- ---- .9960 -.0110 1.0070 305 ---- ---- ---- ---- .9595 -.0110 .9705 310 ---- ---- ---- ---- .9240 -.0105 .9345 315 ---- ---- ---- ---- .8885 -.0110 .8995 320 ---- ---- ---- ---- .8545 -.0105 .8650 325 ---- ---- ---- ---- .8210 -.0105 .8315 330 ---- ---- ---- ---- .7885 -.0100 .7985 335 ---- ---- ---- ---- .7565 -.0100 .7665 340 ---- ---- ---- ---- .7255 -.0095 .7350 345 ---- ---- ---- ---- .6955 -.0095 .7050 350 ---- ---- ---- ---- .6660 -.0095 .6755 355 ---- ---- ---- ---- .6380 -.0090 .6470 360 ---- ---- ---- ---- .6105 -.0090 .6195 365 ---- ---- ---- ---- .5840 -.0090 .5930 370 ---- ---- ---- ---- .5585 -.0085 .5670 375 ---- ---- ---- ---- .5345 -.0080 .5425 380 ---- ---- ---- ---- .5110 -.0080 .5190 385 ---- ---- ---- ---- .4885 -.0080 .4965 390 ---- ---- ---- ---- .4670 -.0080 .4750 395 ---- ---- ---- ---- .4465 -.0075 .4540 400 ---- ---- ---- ---- .4275 -.0070 .4345 405 ---- ---- ---- ---- .4090 -.0070 .4160 410 ---- ---- ---- ---- .3915 -.0070 .3985 415 ---- ---- ---- ---- .3745 -.0070 .3815 420 ---- ---- ---- ---- .3590 -.0065 .3655 425 ---- ---- ---- ---- .3435 -.0065 .3500 430 ---- ---- ---- ---- .3290 -.0065 .3355 435 ---- ---- ---- ---- .3155 -.0060 .3215 440 ---- ---- ---- ---- .3020 -.0060 .3080 445 ---- ---- ---- ---- .2895 -.0060 .2955 450 ---- ---- ---- ---- .2775 -.0055 .2830 455 ---- ---- ---- ---- .2660 -.0055 .2715 460 ---- ---- ---- ---- .2550 -.0055 .2605 465 ---- ---- ---- ---- .2445 -.0050 .2495 470 ---- ---- ---- ---- .2345 -.0050 .2395 475 ---- ---- ---- ---- .2250 -.0045 .2295 480 ---- ---- ---- ---- .2160 -.0045 .2205 485 ---- ---- ---- ---- .2070 -.0045 .2115 490 ---- ---- ---- ---- .1990 -.0040 .2030 495 ---- ---- ---- ---- .1910 -.0040 .1950 500 ---- ---- ---- ---- .1835 -.0040 .1875 505 ---- ---- ---- ---- .1765 -.0040 .1805 510 ---- ---- ---- ---- .1695 -.0040 .1735 515 ---- ---- ---- ---- .1630 -.0040 .1670 520 ---- ---- ---- ---- .1570 -.0035 .1605 525 ---- ---- ---- ---- .1510 -.0040 .1550 550 ---- ---- ---- ---- .1270 -.0030 .1300 575 ---- ---- ---- ---- .1090 -.0030 .1120 600 ---- ---- ---- ---- .0965 -.0025 .0990 625 ---- ---- ---- ---- .0870 -.0020 .0890 650 ---- ---- ---- ---- .0800 -.0020 .0820 675 ---- ---- ---- ---- .0740 -.0020 .0760 700 ---- ---- ---- ---- .0695 -.0020 .0715 725 ---- ---- ---- ---- .0660 -.0015 .0675 750 ---- ---- ---- ---- .0630 -.0015 .0645 775 ---- ---- ---- ---- .0605 -.0015 .0620 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3690 -.0150 3.3840 075 ---- ---- ---- ---- 3.1190 -.0150 3.1340 100 ---- ---- ---- ---- 2.8690 -.0150 2.8840 125 ---- ---- ---- ---- 2.6190 -.0150 2.6340 150 ---- ---- ---- ---- 2.3690 -.0150 2.3840 175 ---- ---- ---- ---- 2.1190 -.0150 2.1340 200 ---- ---- ---- ---- 1.8690 -.0150 1.8840 225 ---- ---- ---- ---- 1.6265 -.0140 1.6405 250 ---- ---- ---- ---- 1.4020 -.0130 1.4150 275 ---- ---- ---- ---- 1.1945 -.0120 1.2065 285 ---- ---- ---- ---- 1.1160 -.0115 1.1275 290 ---- ---- ---- ---- 1.0780 -.0115 1.0895 295 ---- ---- ---- ---- 1.0405 -.0110 1.0515 300 ---- ---- ---- ---- 1.0035 -.0110 1.0145 305 ---- ---- ---- ---- .9675 -.0110 .9785 310 ---- ---- ---- ---- .9320 -.0105 .9425 315 ---- ---- ---- ---- .8975 -.0105 .9080 320 ---- ---- ---- ---- .8635 -.0100 .8735 325 ---- ---- ---- ---- .8300 -.0105 .8405 330 ---- ---- ---- ---- .7975 -.0100 .8075 335 ---- ---- ---- ---- .7660 -.0100 .7760 340 ---- ---- ---- ---- .7355 -.0095 .7450 345 ---- ---- ---- ---- .7055 -.0095 .7150 350 ---- ---- ---- ---- .6765 -.0090 .6855 355 ---- ---- ---- ---- .6485 -.0090 .6575 360 ---- ---- ---- ---- .6210 -.0090 .6300 365 ---- ---- ---- ---- .5950 -.0085 .6035 370 ---- ---- ---- ---- .5695 -.0085 .5780 375 ---- ---- ---- ---- .5455 -.0080 .5535 380 ---- ---- ---- ---- .5220 -.0080 .5300 385 ---- ---- ---- ---- .5000 -.0075 .5075 390 ---- ---- ---- ---- .4785 -.0075 .4860 395 ---- ---- ---- ---- .4580 -.0075 .4655 400 ---- ---- ---- ---- .4390 -.0070 .4460 405 ---- ---- ---- ---- .4205 -.0070 .4275 410 ---- ---- ---- ---- .4030 -.0070 .4100 415 ---- ---- ---- ---- .3865 -.0065 .3930 420 ---- ---- ---- ---- .3705 -.0065 .3770 1 425 ---- ---- ---- ---- .3555 -.0065 .3620 430 ---- ---- ---- ---- .3410 -.0060 .3470 435 ---- ---- ---- ---- .3270 -.0060 .3330 440 ---- ---- ---- ---- .3140 -.0060 .3200 445 ---- ---- ---- ---- .3010 -.0060 .3070 450 ---- ---- ---- ---- .2890 -.0055 .2945 455 ---- ---- ---- ---- .2775 -.0055 .2830 460 ---- ---- ---- ---- .2665 -.0050 .2715 465 ---- ---- ---- ---- .2560 -.0050 .2610 470 ---- ---- ---- ---- .2455 -.0050 .2505 475 ---- ---- ---- ---- .2360 -.0050 .2410 480 ---- ---- ---- ---- .2270 -.0045 .2315 485 ---- ---- ---- ---- .2180 -.0045 .2225 490 ---- ---- ---- ---- .2095 -.0045 .2140 495 ---- ---- ---- ---- .2015 -.0045 .2060 500 ---- ---- ---- ---- .1940 -.0040 .1980 505 ---- ---- ---- ---- .1865 -.0045 .1910 510 ---- ---- ---- ---- .1800 -.0040 .1840 515 ---- ---- ---- ---- .1730 -.0040 .1770 520 ---- ---- ---- ---- .1670 -.0040 .1710 525 ---- ---- ---- ---- .1610 -.0040 .1650 550 ---- ---- ---- ---- .1360 -.0035 .1395 575 ---- ---- ---- ---- .1180 -.0030 .1210 600 ---- ---- ---- ---- .1050 -.0025 .1075 1000 625 ---- ---- ---- ---- .0950 -.0025 .0975 650 ---- ---- ---- ---- .0875 -.0025 .0900 675 ---- ---- ---- ---- .0815 -.0020 .0835 700 ---- ---- ---- ---- .0770 -.0020 .0790 1150 725 ---- ---- ---- ---- .0730 -.0020 .0750 750 ---- ---- ---- ---- .0700 -.0015 .0715 775 ---- ---- ---- ---- .0675 -.0015 .0690 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3610 -.0150 3.3760 075 ---- ---- ---- ---- 3.1110 -.0150 3.1260 100 ---- ---- ---- ---- 2.8610 -.0150 2.8760 125 ---- ---- ---- ---- 2.6110 -.0150 2.6260 150 ---- ---- ---- ---- 2.3610 -.0150 2.3760 175 ---- ---- ---- ---- 2.1110 -.0150 2.1260 200 ---- ---- ---- ---- 1.8625 -.0145 1.8770 225 ---- ---- ---- ---- 1.6270 -.0130 1.6400 250 ---- ---- ---- ---- 1.4050 -.0125 1.4175 275 ---- ---- ---- ---- 1.1955 -.0120 1.2075 285 ---- ---- ---- ---- 1.1165 -.0110 1.1275 290 ---- ---- ---- ---- 1.0775 -.0115 1.0890 295 ---- ---- ---- ---- 1.0400 -.0110 1.0510 300 ---- ---- ---- ---- 1.0030 -.0110 1.0140 305 ---- ---- ---- ---- .9670 -.0105 .9775 310 ---- ---- ---- ---- .9315 -.0105 .9420 315 ---- ---- ---- ---- .8970 -.0105 .9075 320 ---- ---- ---- ---- .8640 -.0100 .8740 325 ---- ---- ---- ---- .8310 -.0100 .8410 330 ---- ---- ---- ---- .7995 -.0095 .8090 335 ---- ---- ---- ---- .7685 -.0095 .7780 340 ---- ---- ---- ---- .7385 -.0095 .7480 345 ---- ---- ---- ---- .7090 -.0095 .7185 350 ---- ---- ---- ---- .6805 -.0095 .6900 355 ---- ---- ---- ---- .6530 -.0090 .6620 360 ---- ---- ---- ---- .6265 -.0085 .6350 365 ---- ---- ---- ---- .6005 -.0085 .6090 370 ---- ---- ---- ---- .5755 -.0085 .5840 375 ---- ---- ---- ---- .5520 -.0080 .5600 380 ---- ---- ---- ---- .5290 -.0080 .5370 385 ---- ---- ---- ---- .5070 -.0080 .5150 390 ---- ---- ---- ---- .4860 -.0080 .4940 395 ---- ---- ---- ---- .4665 -.0075 .4740 400 ---- ---- ---- ---- .4475 -.0075 .4550 405 ---- ---- ---- ---- .4295 -.0070 .4365 410 ---- ---- ---- ---- .4125 -.0070 .4195 415 ---- ---- ---- ---- .3960 -.0070 .4030 420 ---- ---- ---- ---- .3805 -.0065 .3870 425 ---- ---- ---- ---- .3655 -.0065 .3720 430 ---- ---- ---- ---- .3510 -.0065 .3575 435 ---- ---- ---- ---- .3375 -.0060 .3435 440 ---- ---- ---- ---- .3240 -.0060 .3300 445 ---- ---- ---- ---- .3115 -.0060 .3175 450 ---- ---- ---- ---- .2995 -.0055 .3050 455 ---- ---- ---- ---- .2880 -.0055 .2935 460 ---- ---- ---- ---- .2770 -.0050 .2820 465 ---- ---- ---- ---- .2665 -.0050 .2715 470 ---- ---- ---- ---- .2565 -.0050 .2615 475 ---- ---- ---- ---- .2465 -.0050 .2515 480 ---- ---- ---- ---- .2375 -.0045 .2420 485 ---- ---- ---- ---- .2285 -.0050 .2335 490 ---- ---- ---- ---- .2205 -.0045 .2250 495 ---- ---- ---- ---- .2120 -.0045 .2165 500 ---- ---- ---- ---- .2045 -.0045 .2090 505 ---- ---- ---- ---- .1970 -.0045 .2015 510 ---- ---- ---- ---- .1900 -.0040 .1940 525 ---- ---- ---- ---- .1705 -.0040 .1745 550 ---- ---- ---- ---- .1430 -.0035 .1465 575 ---- ---- ---- ---- .1205 -.0030 .1235 600 ---- ---- ---- ---- .1025 -.0025 .1050 625 ---- ---- ---- ---- .0875 -.0025 .0900 650 ---- ---- ---- ---- .0755 -.0020 .0775 675 ---- ---- ---- ---- .0655 -.0015 .0670 700 ---- ---- ---- ---- .0570 -.0015 .0585 725 ---- ---- ---- ---- .0500 -.0015 .0515 750 ---- ---- ---- ---- .0440 -.0015 .0455 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3610 -.0150 3.3760 075 ---- ---- ---- ---- 3.1110 -.0150 3.1260 100 ---- ---- ---- ---- 2.8610 -.0150 2.8760 125 ---- ---- ---- ---- 2.6110 -.0150 2.6260 150 ---- ---- ---- ---- 2.3610 -.0150 2.3760 175 ---- ---- ---- ---- 2.1110 -.0150 2.1260 200 ---- ---- ---- ---- 1.8635 -.0145 1.8780 225 ---- ---- ---- ---- 1.6300 -.0130 1.6430 250 ---- ---- ---- ---- 1.4100 -.0120 1.4220 275 ---- ---- ---- ---- 1.2025 -.0115 1.2140 285 ---- ---- ---- ---- 1.1240 -.0110 1.1350 290 ---- ---- ---- ---- 1.0855 -.0110 1.0965 295 ---- ---- ---- ---- 1.0480 -.0110 1.0590 300 ---- ---- ---- ---- 1.0115 -.0110 1.0225 305 ---- ---- ---- ---- .9760 -.0105 .9865 310 ---- ---- ---- ---- .9410 -.0105 .9515 315 ---- ---- ---- ---- .9070 -.0100 .9170 320 ---- ---- ---- ---- .8735 -.0100 .8835 325 ---- ---- ---- ---- .8415 -.0100 .8515 330 ---- ---- ---- ---- .8100 -.0095 .8195 335 ---- ---- ---- ---- .7795 -.0095 .7890 340 ---- ---- ---- ---- .7495 -.0095 .7590 345 ---- ---- ---- ---- .7205 -.0090 .7295 350 ---- ---- ---- ---- .6920 -.0090 .7010 355 ---- ---- ---- ---- .6650 -.0085 .6735 360 ---- ---- ---- ---- .6385 -.0085 .6470 365 ---- ---- ---- ---- .6125 -.0085 .6210 370 ---- ---- ---- ---- .5880 -.0080 .5960 375 ---- ---- ---- ---- .5640 -.0085 .5725 380 ---- ---- ---- ---- .5415 -.0080 .5495 385 ---- ---- ---- ---- .5195 -.0080 .5275 390 ---- ---- ---- ---- .4990 -.0075 .5065 395 ---- ---- ---- ---- .4790 -.0075 .4865 400 ---- ---- ---- ---- .4605 -.0070 .4675 405 ---- ---- ---- ---- .4425 -.0070 .4495 410 ---- ---- ---- ---- .4255 -.0070 .4325 415 ---- ---- ---- ---- .4090 -.0070 .4160 420 ---- ---- ---- ---- .3935 -.0065 .4000 425 ---- ---- ---- ---- .3785 -.0065 .3850 430 ---- ---- ---- ---- .3640 -.0065 .3705 435 ---- ---- ---- ---- .3505 -.0060 .3565 440 ---- ---- ---- ---- .3370 -.0060 .3430 445 ---- ---- ---- ---- .3245 -.0060 .3305 450 ---- ---- ---- ---- .3125 -.0055 .3180 455 ---- ---- ---- ---- .3010 -.0055 .3065 460 ---- ---- ---- ---- .2895 -.0055 .2950 465 ---- ---- ---- ---- .2790 -.0055 .2845 470 ---- ---- ---- ---- .2690 -.0050 .2740 475 ---- ---- ---- ---- .2590 -.0050 .2640 480 ---- ---- ---- ---- .2500 -.0045 .2545 485 ---- ---- ---- ---- .2410 -.0045 .2455 490 ---- ---- ---- ---- .2325 -.0045 .2370 495 ---- ---- ---- ---- .2245 -.0045 .2290 500 ---- ---- ---- ---- .2165 -.0045 .2210 505 ---- ---- ---- ---- .2090 -.0040 .2130 510 ---- ---- ---- ---- .2020 -.0040 .2060 525 ---- ---- ---- ---- .1820 -.0035 .1855 550 ---- ---- ---- ---- .1535 -.0035 .1570 575 ---- ---- ---- ---- .1305 -.0030 .1335 600 ---- ---- ---- ---- .1120 -.0025 .1145 625 ---- ---- ---- ---- .0960 -.0025 .0985 650 ---- ---- ---- ---- .0835 -.0020 .0855 675 ---- ---- ---- ---- .0725 -.0020 .0745 700 ---- ---- ---- ---- .0640 -.0015 .0655 725 ---- ---- ---- ---- .0565 -.0015 .0580 750 ---- ---- ---- ---- .0500 -.0015 .0515 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3610 -.0150 3.3760 075 ---- ---- ---- ---- 3.1110 -.0150 3.1260 100 ---- ---- ---- ---- 2.8610 -.0150 2.8760 125 ---- ---- ---- ---- 2.6110 -.0150 2.6260 150 ---- ---- ---- ---- 2.3610 -.0150 2.3760 175 ---- ---- ---- ---- 2.1110 -.0150 2.1260 200 ---- ---- ---- ---- 1.8650 -.0140 1.8790 225 ---- ---- ---- ---- 1.6340 -.0130 1.6470 250 ---- ---- ---- ---- 1.4160 -.0120 1.4280 275 ---- ---- ---- ---- 1.2105 -.0115 1.2220 285 ---- ---- ---- ---- 1.1330 -.0110 1.1440 290 ---- ---- ---- ---- 1.0950 -.0110 1.1060 295 ---- ---- ---- ---- 1.0580 -.0105 1.0685 300 ---- ---- ---- ---- 1.0215 -.0105 1.0320 305 ---- ---- ---- ---- .9860 -.0105 .9965 310 ---- ---- ---- ---- .9515 -.0105 .9620 315 ---- ---- ---- ---- .9180 -.0100 .9280 320 ---- ---- ---- ---- .8850 -.0100 .8950 325 ---- ---- ---- ---- .8530 -.0100 .8630 330 ---- ---- ---- ---- .8220 -.0095 .8315 335 ---- ---- ---- ---- .7915 -.0095 .8010 340 ---- ---- ---- ---- .7620 -.0095 .7715 345 ---- ---- ---- ---- .7335 -.0090 .7425 350 ---- ---- ---- ---- .7055 -.0085 .7140 355 ---- ---- ---- ---- .6780 -.0090 .6870 360 ---- ---- ---- ---- .6520 -.0085 .6605 365 ---- ---- ---- ---- .6265 -.0085 .6350 370 ---- ---- ---- ---- .6020 -.0080 .6100 375 ---- ---- ---- ---- .5785 -.0080 .5865 380 ---- ---- ---- ---- .5555 -.0080 .5635 385 ---- ---- ---- ---- .5340 -.0075 .5415 390 ---- ---- ---- ---- .5135 -.0075 .5210 395 ---- ---- ---- ---- .4935 -.0075 .5010 400 ---- ---- ---- ---- .4750 -.0070 .4820 405 ---- ---- ---- ---- .4570 -.0070 .4640 410 ---- ---- ---- ---- .4400 -.0070 .4470 415 ---- ---- ---- ---- .4235 -.0070 .4305 420 ---- ---- ---- ---- .4080 -.0065 .4145 425 ---- ---- ---- ---- .3930 -.0065 .3995 430 ---- ---- ---- ---- .3790 -.0060 .3850 435 ---- ---- ---- ---- .3650 -.0060 .3710 440 ---- ---- ---- ---- .3520 -.0060 .3580 445 ---- ---- ---- ---- .3395 -.0055 .3450 450 ---- ---- ---- ---- .3270 -.0055 .3325 455 ---- ---- ---- ---- .3155 -.0055 .3210 460 ---- ---- ---- ---- .3040 -.0055 .3095 465 ---- ---- ---- ---- .2935 -.0050 .2985 470 ---- ---- ---- ---- .2830 -.0050 .2880 475 ---- ---- ---- ---- .2730 -.0050 .2780 480 ---- ---- ---- ---- .2635 -.0050 .2685 485 ---- ---- ---- ---- .2540 -.0050 .2590 490 ---- ---- ---- ---- .2455 -.0045 .2500 495 ---- ---- ---- ---- .2370 -.0045 .2415 500 ---- ---- ---- ---- .2285 -.0045 .2330 525 ---- ---- ---- ---- .1920 -.0040 .1960 550 ---- ---- ---- ---- .1625 -.0030 .1655 575 ---- ---- ---- ---- .1375 -.0030 .1405 600 ---- ---- ---- ---- .1175 -.0025 .1200 625 ---- ---- ---- ---- .1005 -.0025 .1030 650 ---- ---- ---- ---- .0865 -.0025 .0890 675 ---- ---- ---- ---- .0750 -.0020 .0770 700 ---- ---- ---- ---- .0655 -.0015 .0670 725 ---- ---- ---- ---- .0575 -.0015 .0590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1291 1991 63662 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 UNCH .0005 495 305 ---- ---- ---- ---- .0005 UNCH .0005 1 310 ---- ---- ---- ---- .0010 +.0005 .0005 37 315 ---- ---- ---- ---- .0010 UNCH .0010 42 320 ---- ---- ---- ---- .0010 UNCH .0010 3 41 325 ---- ---- ---- ---- .0015 UNCH .0015 37 330 ---- ---- ---- ---- .0020 UNCH .0020 2 131 335 ---- ---- ---- ---- .0025 UNCH .0025 18 340 ---- ---- ---- ---- .0035 UNCH .0035 1 658 345 ---- ---- ---- ---- .0050 UNCH .0050 116 350 .0075 .0080 .0070A .0075A .0075 UNCH 350 .0075 433 355 ---- .0125B ---- .0125B .0115 +.0005 .0110 427 360 .0165 .0185B .0160A .0185B .0175 +.0010 3 .0165 5 827 365 ---- .0265B .0230A .0265B .0255 +.0015 1 .0240 290 366 ---- .0285B .0250A .0285B .0275 +.0020 .0255 70 367 ---- .0310B .0265A .0310B .0295 +.0020 .0275 145 368 ---- .0330B .0285A .0330B .0315 +.0020 .0295 94 369 ---- .0355B .0300A .0355B .0340 +.0025 .0315 89 370 ---- .0385B .0325A .0385B .0365 +.0025 .0340 110 1444 371 ---- .0410B .0350A .0410B .0390 +.0025 .0365 112 372 ---- .0440B .0375A .0440B .0415 +.0025 .0390 122 373 ---- .0470B .0400A .0470B .0445 +.0030 .0415 288 374 ---- .0500B .0425A .0500B .0475 +.0030 .0445 85 375 ---- .0540B .0455A .0540B .0505 +.0030 .0475 1 355 376 ---- .0570B .0485A .0570B .0540 +.0035 .0505 1 137 377 .0600 .0610B .0515A .0520A .0570 +.0030 1 .0540 10 41 378 ---- .0650B .0550A .0650B .0610 +.0035 9 .0575 33 379 ---- .0690B .0585A .0585A .0645 +.0035 .0610 34 380 .0695 .0735B .0620A .0735B .0685 +.0035 50 .0650 21 1950 381 ---- .0775B .0660A .0660A .0730 +.0040 .0690 3 382 ---- .0820B .0700A .0700A .0770 +.0040 .0730 70 383 ---- .0870B .0745A .0745A .0820 +.0045 .0775 100 188 384 ---- .0920B .0790A .0790A .0865 +.0045 .0820 96 385 .0900 .0975B .0835A .0975B .0915 +.0045 51 .0870 51 1238 386 ---- .1025B .0880A .0880A .0965 +.0050 .0915 1 371 387 .1065 .1080B .0930A .0940A .1020 +.0050 10 .0970 60 110 388 ---- .1145B .0980A .0980A .1075 +.0055 9 .1020 1 56 389 ---- .1200B .1035A .1035A .1135 +.0060 .1075 105 390 .1175 .1265B .1085A .1265B .1195 +.0065 5 .1130 4 796 391 ---- .1325B .1145A .1145A .1255 +.0070 .1185 23 392 ---- .1385B .1200A .1200A .1315 +.0070 .1245 20 393 ---- .1455B .1260A .1260A .1380 +.0075 .1305 2 6 394 ---- .1520B .1325A .1325A .1450 +.0085 .1365 40 395 ---- .1590B .1385A .1385A .1515 +.0085 .1430 186 396 ---- .1660B .1450A .1450A .1585 +.0090 .1495 25 397 ---- .1735B .1520A .1520A .1655 +.0095 .1560 37 398 ---- .1810B .1585A .1585A .1730 +.0100 .1630 50 399 ---- .1890B .1655A .1655A .1805 +.0105 .1700 60 400 ---- .1965B .1725A .1725A .1880 +.0105 .1775 964 401 ---- .1990B .1800A .1800A .1955 +.0105 .1850 7 402 ---- .2065B .1875A .1875A .2035 +.0110 .1925 26 403 ---- .2155B .1950A .1950A .2115 +.0115 .2000 20 404 ---- .2230B ---- .2230B .2195 +.0115 .2080 182 405 ---- .2295B ---- .2290B .2280 +.0120 .2160 108 406 ---- .2375B ---- .2355B .2360 +.0120 .2240 10 33 407 ---- .2450B ---- .2450B .2445 +.0125 .2320 12 408 ---- .2535B ---- .2535B .2530 +.0125 .2405 409 ---- .2545B ---- .2545B .2615 +.0130 .2485 24 410 ---- .2580B ---- ---- .2705 +.0135 .2570 122 411 ---- ---- ---- ---- .2795 +.0140 .2655 1 412 ---- ---- ---- ---- .2880 +.0135 .2745 2 413 ---- ---- ---- ---- .2970 +.0140 .2830 10 414 ---- ---- ---- ---- .3060 +.0140 .2920 9 415 ---- ---- ---- ---- .3150 +.0145 .3005 8 416 ---- ---- ---- ---- .3245 +.0150 .3095 417 ---- ---- ---- ---- .3335 +.0145 .3190 36 418 ---- ---- ---- ---- .3430 +.0150 .3280 419 ---- ---- ---- ---- .3520 +.0150 .3370 420 ---- .3735B .3405A .3405A .3615 +.0150 .3465 55 421 ---- ---- ---- ---- .3710 +.0150 .3560 7 422 ---- ---- ---- ---- .3805 +.0155 .3650 423 ---- ---- ---- ---- .3900 +.0155 .3745 424 ---- ---- ---- ---- .3995 +.0155 .3840 8 425 ---- ---- ---- ---- .4095 +.0160 .3935 194 426 ---- ---- ---- ---- .4190 +.0160 .4030 427 ---- ---- ---- ---- .4285 +.0155 .4130 428 ---- ---- ---- ---- .4385 +.0160 .4225 429 ---- ---- ---- ---- .4480 +.0160 .4320 430 .4550 .4700B .4350A .4700B .4580 +.0165 2 .4415 1 26 431 ---- .4800B .4450A .4450A .4675 +.0160 .4515 432 ---- ---- ---- ---- .4775 +.0165 .4610 433 ---- ---- ---- ---- .4870 +.0160 .4710 1 434 ---- ---- ---- ---- .4970 +.0165 .4805 435 ---- ---- ---- ---- .5070 +.0165 .4905 1 9 436 ---- ---- ---- ---- .5165 +.0165 .5000 440 ---- ---- ---- ---- .5560 +.0165 .5395 2 445 ---- ---- ---- ---- .6055 +.0170 .5885 1 450 ---- ---- ---- ---- .6555 +.0175 .6380 7 455 ---- ---- ---- ---- .7050 +.0170 .6880 3 460 ---- ---- ---- ---- .7550 +.0175 .7375 4 465 ---- ---- ---- ---- .8050 +.0175 .7875 2 470 ---- ---- ---- ---- .8550 +.0175 .8375 1 475 ---- ---- ---- ---- .9050 +.0175 .8875 2 480 ---- ---- ---- ---- .9550 +.0175 .9375 2 485 ---- ---- ---- ---- 1.0050 +.0175 .9875 1 490 ---- ---- ---- ---- 1.0550 +.0175 1.0375 1 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 1 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 1 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 515 ---- ---- ---- ---- 1.3050 +.0175 1.2875 520 ---- ---- ---- ---- 1.3550 +.0175 1.3375 1 525 ---- ---- ---- ---- 1.4050 +.0175 1.3875 530 ---- ---- ---- ---- 1.4550 +.0175 1.4375 2 535 ---- ---- ---- ---- 1.5050 +.0175 1.4875 540 ---- ---- ---- ---- 1.5550 +.0175 1.5375 1 545 ---- ---- ---- ---- 1.6050 +.0175 1.5875 550 ---- ---- ---- ---- 1.6550 +.0175 1.6375 555 ---- ---- ---- ---- 1.7050 +.0175 1.6875 560 ---- ---- ---- ---- 1.7550 +.0175 1.7375 565 ---- ---- ---- ---- 1.8050 +.0175 1.7875 570 ---- ---- ---- ---- 1.8550 +.0175 1.8375 575 ---- ---- ---- ---- 1.9050 +.0175 1.8875 580 ---- ---- ---- ---- 1.9550 +.0175 1.9375 600 ---- ---- ---- ---- 2.1550 +.0175 2.1375 625 ---- ---- ---- ---- 2.4050 +.0175 2.3875 650 ---- ---- ---- ---- 2.6550 +.0175 2.6375 675 ---- ---- ---- ---- 2.9050 +.0175 2.8875 700 ---- ---- ---- ---- 3.1550 +.0175 3.1375 725 ---- ---- ---- ---- 3.4050 +.0175 3.3875 750 ---- ---- ---- ---- 3.6550 +.0175 3.6375 775 ---- ---- ---- ---- 3.9050 +.0175 3.8875 800 ---- ---- ---- ---- 4.1550 +.0175 4.1375 825 ---- ---- ---- ---- 4.4050 +.0175 4.3875 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 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0015 UNCH .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 47 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0020 UNCH .0020 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 20 295 ---- ---- ---- ---- .0030 +.0005 .0025 50 300 ---- ---- ---- ---- .0035 +.0005 .0030 2209 305 ---- ---- ---- ---- .0040 +.0005 .0035 1 8 310 ---- ---- ---- ---- .0050 +.0005 .0045 2 34 315 ---- ---- ---- ---- .0060 +.0005 .0055 26 320 ---- ---- ---- ---- .0075 +.0005 .0070 148 325 ---- .0095B ---- .0095B .0100 +.0015 .0085 429 330 ---- .0125B ---- .0125B .0130 +.0015 1 .0115 1 80 335 ---- .0165B ---- .0165B .0165 +.0020 1 .0145 30 340 ---- .0215B ---- .0215B .0215 +.0025 2 .0190 4 416 345 ---- .0275B ---- .0275B .0275 +.0025 .0250 1 141 350 ---- .0355B ---- .0355B .0350 +.0030 90 .0320 2 970 355 ---- .0450B .0405A .0450B .0440 +.0030 .0410 1 26 360 .0560 .0570B .0515A .0525A .0550 +.0030 292 .0520 1 653 365 ---- .0705B .0640A .0705B .0685 +.0035 .0650 96 366 ---- .0735B .0670A .0735B .0715 +.0035 .0680 367 ---- .0765B .0695A .0765B .0745 +.0035 .0710 368 ---- .0800B .0725A .0800B .0775 +.0035 .0740 369 ---- .0835B .0760A .0835B .0810 +.0040 .0770 370 ---- .0875B .0790A .0875B .0840 +.0035 2 .0805 68 674 371 ---- .0905B .0820A .0905B .0875 +.0035 .0840 372 ---- .0940B .0855A .0940B .0910 +.0035 .0875 373 ---- .0980B .0890A .0980B .0950 +.0040 .0910 374 ---- .1015B .0925A .1015B .0985 +.0040 .0945 4 375 .0960 .1055B .0960 .1055B .1025 +.0040 75 .0985 125 476 376 ---- .1100B .1000A .1000A .1065 +.0040 .1025 377 ---- .1140B .1040A .1040A .1110 +.0045 .1065 11 378 ---- .1185B .1080A .1080A .1150 +.0045 .1105 10 379 ---- .1235B .1120A .1235B .1195 +.0050 .1145 200 380 .1265 .1285 .1160A .1175A .1240 +.0050 4 .1190 687 381 ---- .1325B .1210A .1210A .1285 +.0050 .1235 7 382 ---- .1375B .1255A .1255A .1335 +.0055 .1280 383 ---- .1420B .1300A .1420B .1380 +.0055 .1325 384 ---- .1480B .1345A .1345A .1430 +.0055 .1375 335 385 .1475 .1530B .1395A .1530B .1480 +.0055 91 .1425 219 386 ---- .1580B .1445A .1445A .1535 +.0060 .1475 10 387 ---- .1635B .1495A .1495A .1585 +.0060 .1525 388 ---- .1690B .1545A .1545A .1640 +.0065 .1575 9 389 ---- .1745B .1595A .1595A .1695 +.0065 .1630 73 390 ---- .1805B .1650A .1650A .1750 +.0070 .1680 35 618 391 ---- .1860B .1705A .1705A .1810 +.0075 .1735 392 ---- .1920B .1760A .1760A .1865 +.0075 .1790 21 393 ---- .1980B .1815A .1815A .1925 +.0075 .1850 394 ---- .2045B .1875A .1875A .1985 +.0080 .1905 30 395 ---- .2110B .1935A .1935A .2050 +.0085 .1965 87 396 ---- .2175B .1995A .1995A .2110 +.0085 .2025 32 397 ---- .2240B .2055A .2055A .2175 +.0085 .2090 398 ---- .2305B .2115A .2115A .2240 +.0090 .2150 7 399 ---- .2370B .2180A .2180A .2305 +.0090 .2215 4 400 ---- .2440B .2245A .2245A .2375 +.0095 .2280 1 1422 401 ---- .2510B .2310A .2310A .2440 +.0090 .2350 1 402 .2505 .2575B .2375A .2405A .2510 +.0095 1 .2415 1 403 ---- .2650B .2445A .2445A .2580 +.0095 .2485 1 404 ---- .2720B .2510A .2510A .2650 +.0095 .2555 405 ---- .2795B .2580A .2580A .2720 +.0090 .2630 426 406 ---- .2870B .2650A .2650A .2795 +.0095 .2700 36 407 ---- .2945B .2730A .2730A .2870 +.0095 .2775 1 408 ---- .3025B .2805A .2805A .2945 +.0100 .2845 61 409 ---- .3100B .2875A .2875A .3020 +.0100 .2920 11 410 ---- .3180B .2950A .2950A .3095 +.0100 .2995 161 411 ---- .3250B .3025A .3025A .3170 +.0100 .3070 412 ---- .3295B .3100A .3100A .3250 +.0100 .3150 413 ---- .3360B .3175A .3175A .3330 +.0105 .3225 414 ---- .3440B .3255A .3255A .3410 +.0105 .3305 415 ---- .3520B .3330A .3330A .3490 +.0110 .3380 14 416 ---- .3615B ---- .3590B .3570 +.0110 .3460 417 ---- .3695B ---- .3665B .3650 +.0110 .3540 418 ---- .3770B ---- .3770B .3735 +.0115 .3620 419 ---- .3855B ---- .3855B .3815 +.0115 .3700 1 420 ---- .4000B .3735A .3735A .3900 +.0115 .3785 62 421 ---- .4010B ---- .4005B .3985 +.0120 .3865 422 ---- .4075B ---- .4065B .4070 +.0120 .3950 423 ---- .4160B ---- .4130B .4155 +.0120 .4035 424 ---- .4250B ---- .4250B .4245 +.0130 .4115 425 ---- .4320B ---- .4320B .4330 +.0130 .4200 520 426 ---- .4380B ---- .4380B .4420 +.0130 .4290 427 ---- .4380B ---- ---- .4505 +.0130 .4375 428 ---- ---- ---- ---- .4595 +.0135 .4460 429 ---- ---- ---- ---- .4685 +.0140 .4545 430 ---- .4880B .4580A .4580A .4775 +.0140 .4635 18 431 ---- .4970B .4670A .4670A .4860 +.0135 .4725 432 ---- ---- ---- ---- .4955 +.0145 .4810 435 ---- ---- ---- ---- .5225 +.0145 .5080 440 ---- .5800B .5475A .5475A .5685 +.0150 .5535 445 ---- ---- ---- ---- .6155 +.0160 .5995 8 450 ---- .6750B .6410A .6410A .6630 +.0165 .6465 455 ---- ---- ---- ---- .7110 +.0165 .6945 460 ---- ---- ---- ---- .7595 +.0170 .7425 465 ---- ---- ---- ---- .8080 +.0170 .7910 470 ---- .8695B .8340A .8340A .8575 +.0175 .8400 1 475 ---- ---- ---- ---- .9065 +.0175 .8890 480 ---- ---- ---- ---- .9560 +.0175 .9385 3 485 ---- ---- ---- ---- 1.0055 +.0175 .9880 490 ---- ---- ---- ---- 1.0555 +.0175 1.0380 5 495 ---- ---- ---- ---- 1.1050 +.0175 1.0875 1 500 ---- ---- ---- ---- 1.1550 +.0175 1.1375 4 505 ---- ---- ---- ---- 1.2050 +.0175 1.1875 510 ---- ---- ---- ---- 1.2550 +.0175 1.2375 515 ---- ---- ---- ---- 1.3050 +.0175 1.2875 520 ---- ---- ---- ---- 1.3550 +.0175 1.3375 525 ---- ---- ---- ---- 1.4050 +.0175 1.3875 530 ---- ---- ---- ---- 1.4550 +.0175 1.4375 535 ---- ---- ---- ---- 1.5050 +.0175 1.4875 540 ---- ---- ---- ---- 1.5550 +.0175 1.5375 545 ---- ---- ---- ---- 1.6050 +.0175 1.5875 550 ---- ---- ---- ---- 1.6550 +.0175 1.6375 555 ---- ---- ---- ---- 1.7050 +.0175 1.6875 560 ---- ---- ---- ---- 1.7550 +.0175 1.7375 565 ---- ---- ---- ---- 1.8050 +.0175 1.7875 570 ---- ---- ---- ---- 1.8550 +.0175 1.8375 575 ---- ---- ---- ---- 1.9050 +.0175 1.8875 580 ---- ---- ---- ---- 1.9550 +.0175 1.9375 600 ---- ---- ---- ---- 2.1550 +.0175 2.1375 625 ---- ---- ---- ---- 2.4050 +.0175 2.3875 650 ---- ---- ---- ---- 2.6550 +.0175 2.6375 675 ---- ---- ---- ---- 2.9050 +.0175 2.8875 700 ---- ---- ---- ---- 3.1550 +.0175 3.1375 725 ---- ---- ---- ---- 3.4050 +.0175 3.3875 750 ---- ---- ---- ---- 3.6550 +.0175 3.6375 775 ---- ---- ---- ---- 3.9050 +.0175 3.8875 800 ---- ---- ---- ---- 4.1550 +.0175 4.1375 825 ---- ---- ---- ---- 4.4050 +.0175 4.3875 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0015 +.0005 .0010 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 240 ---- ---- ---- ---- .0020 +.0005 .0015 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 3 255 ---- ---- ---- ---- .0025 +.0005 .0020 10 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 +.0005 .0025 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 +.0005 .0030 4 280 ---- ---- ---- ---- .0040 +.0005 .0035 6 285 ---- ---- ---- ---- .0050 +.0010 .0040 290 ---- ---- ---- ---- .0055 +.0005 .0050 2 295 ---- ---- ---- ---- .0065 +.0005 .0060 6 300 ---- ---- ---- ---- .0080 +.0010 .0070 305 ---- ---- ---- ---- .0100 +.0015 .0085 310 ---- .0110B ---- .0110B .0120 +.0015 .0105 4 315 ---- .0135B ---- .0135B .0145 +.0015 .0130 8 320 ---- .0170B ---- .0170B .0180 +.0015 .0165 48 325 ---- .0215B ---- .0215B .0220 +.0020 .0200 1 7 330 ---- .0265B ---- .0265B .0270 +.0020 .0250 2 25 335 ---- .0330B ---- .0330B .0330 +.0020 .0310 31 340 ---- .0405B ---- .0405B .0405 +.0025 .0380 1 58 345 ---- .0495B .0460A .0495B .0490 +.0025 .0465 350 .0580 .0600B .0555A .0555A .0590 +.0030 1 .0560 40 355 ---- .0720B .0670A .0720B .0705 +.0030 .0675 16 360 ---- .0860B .0805A .0860B .0840 +.0030 .0810 13 365 ---- .1020B .0950A .1020B .0995 +.0035 .0960 24 367 ---- .1085B .1015A .1085B .1060 +.0035 .1025 368 ---- .1120B .1050A .1120B .1095 +.0035 .1060 369 ---- .1155B .1080A .1155B .1135 +.0040 .1095 370 ---- .1195B .1120A .1195B .1170 +.0040 .1130 10 371 ---- .1235B .1155A .1235B .1210 +.0040 .1170 372 ---- .1275B .1190A .1275B .1245 +.0040 .1205 373 ---- .1315B .1225A .1315B .1285 +.0040 .1245 374 ---- .1355B .1270A .1355B .1330 +.0045 .1285 375 ---- .1400B .1305A .1305A .1370 +.0045 .1325 23 376 ---- .1440B .1350A .1440B .1410 +.0045 .1365 377 ---- .1485B .1390A .1485B .1455 +.0045 .1410 378 ---- .1530B .1430A .1530B .1500 +.0050 .1450 379 ---- .1580B .1475A .1580B .1545 +.0050 .1495 380 ---- .1630B .1515A .1515A .1590 +.0050 .1540 3 381 ---- .1670B .1560A .1670B .1640 +.0055 .1585 382 ---- .1720B .1610A .1720B .1685 +.0055 .1630 383 ---- .1770B .1655A .1770B .1735 +.0055 .1680 384 ---- .1825B .1700A .1700A .1785 +.0055 .1730 385 ---- .1870B .1750A .1750A .1835 +.0060 .1775 39 386 ---- .1925B .1800A .1925B .1885 +.0060 .1825 1 387 ---- .1975B .1850A .1850A .1940 +.0060 .1880 15 388 ---- .2030B .1900A .2030B .1990 +.0060 .1930 389 ---- .2085B .1955A .2085B .2045 +.0065 .1980 5 390 ---- .2140B .2005A .2005A .2100 +.0065 .2035 12 391 ---- .2195B .2060A .2060A .2155 +.0065 .2090 392 ---- .2255B .2115A .2115A .2210 +.0065 .2145 393 ---- .2315B .2170A .2315B .2270 +.0070 .2200 394 ---- .2375B .2225A .2375B .2330 +.0075 .2255 395 ---- .2435B .2285A .2285A .2390 +.0075 .2315 5 396 ---- .2495B .2340A .2495B .2450 +.0080 .2370 397 ---- .2560B .2400A .2560B .2510 +.0080 .2430 398 ---- .2620B .2460A .2620B .2575 +.0085 .2490 399 ---- .2685B .2520A .2520A .2635 +.0080 .2555 400 ---- .2750B .2585A .2585A .2700 +.0085 .2615 67 401 ---- .2815B .2645A .2645A .2765 +.0085 .2680 402 ---- .2885B .2710A .2885B .2830 +.0090 .2740 403 ---- .2950B .2775A .2950B .2895 +.0090 .2805 404 ---- .3020B .2840A .3020B .2965 +.0095 .2870 405 ---- .3085B .2905A .2905A .3030 +.0090 .2940 34 406 ---- .3155B .2970A .2970A .3100 +.0095 .3005 407 ---- .3225B .3035A .3035A .3170 +.0095 .3075 408 ---- .3295B .3105A .3105A .3240 +.0100 .3140 409 ---- .3370B .3175A .3175A .3310 +.0100 .3210 410 ---- .3440B .3245A .3245A .3380 +.0100 .3280 165 411 ---- .3515B .3315A .3315A .3450 +.0100 .3350 412 ---- .3585B .3385A .3385A .3525 +.0100 .3425 413 ---- .3660B .3460A .3660B .3600 +.0105 .3495 414 ---- .3735B .3535A .3735B .3670 +.0100 .3570 415 ---- .3815B .3605A .3815B .3745 +.0105 .3640 110 420 ---- .4200B .3980A .4200B .4130 +.0115 .4015 11 425 ---- .4540B .4370A .4370A .4525 +.0115 .4410 50 430 ---- .5020B .4770A .4770A .4935 +.0125 .4810 435 ---- .5395B ---- .5395B .5360 +.0130 .5230 440 ---- .5885B .5610A .5610A .5795 +.0140 .5655 2 445 ---- ---- ---- ---- .6235 +.0145 .6090 450 ---- .6790B .6495A .6495A .6685 +.0145 .6540 1 455 ---- ---- ---- ---- .7145 +.0155 .6990 460 ---- ---- ---- ---- .7610 +.0155 .7455 465 ---- ---- ---- ---- .8080 +.0160 .7920 470 ---- .8665B .8345A .8345A .8560 +.0170 .8390 475 ---- ---- ---- ---- .9040 +.0170 .8870 480 ---- .9630B .9300A .9300A .9520 +.0170 .9350 485 ---- ---- ---- ---- 1.0010 +.0175 .9835 490 ---- 1.0610B 1.0275A 1.0275A 1.0495 +.0170 1.0325 495 ---- ---- ---- ---- 1.0990 +.0175 1.0815 500 ---- ---- ---- ---- 1.1480 +.0175 1.1305 6 505 ---- ---- ---- ---- 1.1975 +.0175 1.1800 510 ---- ---- ---- ---- 1.2470 +.0175 1.2295 515 ---- ---- ---- ---- 1.2970 +.0175 1.2795 520 ---- ---- ---- ---- 1.3465 +.0175 1.3290 525 ---- ---- ---- ---- 1.3965 +.0175 1.3790 530 ---- ---- ---- ---- 1.4465 +.0175 1.4290 535 ---- ---- ---- ---- 1.4965 +.0175 1.4790 540 ---- ---- ---- ---- 1.5465 +.0175 1.5290 545 ---- ---- ---- ---- 1.5965 +.0175 1.5790 550 ---- ---- ---- ---- 1.6465 +.0175 1.6290 555 ---- ---- ---- ---- 1.6965 +.0175 1.6790 560 ---- ---- ---- ---- 1.7465 +.0175 1.7290 565 ---- ---- ---- ---- 1.7965 +.0175 1.7790 570 ---- ---- ---- ---- 1.8465 +.0175 1.8290 575 ---- ---- ---- ---- 1.8965 +.0175 1.8790 580 ---- ---- ---- ---- 1.9465 +.0175 1.9290 600 ---- ---- ---- ---- 2.1465 +.0175 2.1290 625 ---- ---- ---- ---- 2.3965 +.0175 2.3790 650 ---- ---- ---- ---- 2.6465 +.0175 2.6290 675 ---- ---- ---- ---- 2.8965 +.0175 2.8790 700 ---- ---- ---- ---- 3.1465 +.0175 3.1290 725 ---- ---- ---- ---- 3.3965 +.0175 3.3790 750 ---- ---- ---- ---- 3.6465 +.0175 3.6290 775 ---- ---- ---- ---- 3.8965 +.0175 3.8790 800 ---- ---- ---- ---- 4.1465 +.0175 4.1290 825 ---- ---- ---- ---- 4.3965 +.0175 4.3790 4 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 UNCH .0045 260 ---- ---- ---- ---- .0050 UNCH .0050 1000 265 ---- ---- ---- ---- .0055 UNCH .0055 2 270 ---- ---- ---- ---- .0065 +.0005 .0060 400 275 ---- ---- ---- ---- .0070 +.0005 .0065 10 280 ---- ---- ---- ---- .0085 +.0010 .0075 11 285 ---- ---- ---- ---- .0095 +.0010 .0085 2 290 ---- ---- ---- ---- .0110 +.0010 .0100 295 ---- .0120B ---- .0120B .0130 +.0015 .0115 300 ---- .0145B ---- .0145B .0155 +.0015 .0140 420 305 ---- .0180B ---- .0180B .0185 +.0015 .0170 2 310 ---- .0220B ---- .0220B .0220 +.0015 .0205 2000 315 ---- .0265B ---- .0265B .0265 +.0020 .0245 12 320 ---- .0320B ---- .0320B .0320 +.0020 .0300 26 325 ---- .0385B ---- .0385B .0385 +.0025 .0360 50 330 ---- .0455B ---- .0455B .0455 +.0025 .0430 21 335 .0535 .0545B .0535 .0530A .0540 +.0030 1 .0510 29 340 ---- .0640B ---- .0640B .0640 +.0035 .0605 25 345 ---- .0755B ---- .0755B .0750 +.0040 .0710 10 350 ---- .0880B ---- .0880B .0870 +.0040 .0830 1514 355 ---- .1020B ---- .1020B .1010 +.0045 .0965 18 360 .1125 .1175B .1125 .1175B .1165 +.0045 2 .1120 17 365 ---- .1350B ---- .1350B .1335 +.0045 .1290 22 370 ---- .1545B .1470A .1545B .1525 +.0050 .1475 5 375 ---- .1760B .1670A .1760B .1735 +.0055 .1680 75 380 ---- .1995B .1890A .1995B .1965 +.0060 .1905 19 385 ---- .2245B .2130A .2245B .2215 +.0065 .2150 20 390 ---- .2520B .2385A .2520B .2485 +.0075 .2410 138 395 ---- .2810B .2660A .2810B .2765 +.0075 .2690 19 400 .3025 .3115B .2955A .2980A .3065 +.0080 1 .2985 85 405 ---- .3440B .3265A .3265A .3385 +.0085 .3300 135 410 ---- .3780B .3595A .3595A .3720 +.0090 .3630 250 415 ---- .4135B .3935A .3935A .4075 +.0100 .3975 2 420 ---- .4505B .4310A .4505B .4440 +.0105 .4335 9 425 ---- .4890B .4680A .4890B .4820 +.0110 .4710 35 430 ---- .5285B .5065A .5285B .5215 +.0120 .5095 11 435 ---- .5630B .5460A .5620B .5615 +.0125 .5490 8 440 ---- .6110B .5865A .6110B .6030 +.0130 .5900 10 445 ---- .6475B ---- .6475B .6450 +.0135 .6315 450 ---- .6975B .6710A .6975B .6885 +.0140 .6745 1 455 ---- .7225B ---- ---- .7320 +.0140 .7180 460 ---- ---- ---- ---- .7770 +.0150 .7620 465 ---- ---- ---- ---- .8220 +.0150 .8070 470 ---- .8780B .8485A .8485A .8680 +.0155 .8525 2 475 ---- ---- ---- ---- .9145 +.0160 .8985 480 ---- .9715B .9410A .9410A .9610 +.0160 .9450 3 485 ---- ---- ---- ---- 1.0085 +.0160 .9925 490 ---- 1.0670B 1.0350A 1.0350A 1.0560 +.0165 1.0395 495 ---- ---- ---- ---- 1.1040 +.0165 1.0875 500 ---- 1.1635B 1.1310A 1.1310A 1.1525 +.0170 1.1355 505 ---- ---- ---- ---- 1.2010 +.0170 1.1840 510 ---- ---- ---- ---- 1.2495 +.0165 1.2330 515 ---- ---- ---- ---- 1.2985 +.0165 1.2820 520 ---- 1.3515B 1.3260A 1.3260A 1.3480 +.0170 1.3310 2 525 ---- ---- ---- ---- 1.3975 +.0170 1.3805 530 ---- ---- ---- ---- 1.4470 +.0170 1.4300 535 ---- ---- ---- ---- 1.4965 +.0170 1.4795 540 ---- ---- ---- ---- 1.5465 +.0175 1.5290 545 ---- ---- ---- ---- 1.5965 +.0175 1.5790 550 ---- ---- ---- ---- 1.6465 +.0175 1.6290 555 ---- ---- ---- ---- 1.6965 +.0175 1.6790 560 ---- ---- ---- ---- 1.7465 +.0175 1.7290 565 ---- ---- ---- ---- 1.7965 +.0175 1.7790 570 ---- ---- ---- ---- 1.8465 +.0175 1.8290 575 ---- ---- ---- ---- 1.8965 +.0175 1.8790 580 ---- ---- ---- ---- 1.9465 +.0175 1.9290 600 ---- ---- ---- ---- 2.1465 +.0175 2.1290 625 ---- ---- ---- ---- 2.3965 +.0175 2.3790 650 ---- ---- ---- ---- 2.6465 +.0175 2.6290 675 ---- ---- ---- ---- 2.8965 +.0175 2.8790 700 ---- ---- ---- ---- 3.1465 +.0175 3.1290 725 ---- ---- ---- ---- 3.3965 +.0175 3.3790 750 ---- ---- ---- ---- 3.6465 +.0175 3.6290 775 ---- ---- ---- ---- 3.8965 +.0175 3.8790 800 ---- ---- ---- ---- 4.1465 +.0175 4.1290 825 ---- ---- ---- ---- 4.3965 +.0175 4.3790 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 +.0005 .0045 250 .0050 .0050 .0050 .0050 .0055 +.0005 4 .0050 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 +.0005 .0065 265 ---- ---- ---- ---- .0075 UNCH .0075 1 270 ---- ---- ---- ---- .0085 UNCH .0085 275 ---- ---- ---- ---- .0100 +.0005 .0095 280 ---- ---- ---- ---- .0115 +.0005 .0110 285 ---- ---- ---- ---- .0135 +.0005 .0130 290 ---- ---- ---- ---- .0160 +.0005 .0155 2 295 ---- .0190B ---- .0190B .0190 +.0005 .0185 300 ---- .0225B ---- .0225B .0225 +.0005 .0220 1 305 ---- .0270B ---- .0270B .0270 +.0010 .0260 5 102 310 ---- .0320B ---- .0320B .0320 +.0010 .0310 2 315 ---- .0375B ---- .0375B .0380 +.0015 .0365 16 320 ---- .0445B ---- .0445B .0445 +.0015 .0430 5 107 325 ---- .0520B ---- .0520B .0520 +.0015 .0505 54 330 ---- .0605B ---- .0605B .0605 +.0020 .0585 1 335 ---- .0705B ---- .0705B .0700 +.0020 .0680 10 340 ---- .0815B ---- .0815B .0810 +.0025 .0785 312 345 ---- .0940B ---- .0940B .0930 +.0030 .0900 20 350 ---- .1075B ---- .1075B .1065 +.0035 .1030 201 355 ---- .1230B ---- .1230B .1215 +.0040 .1175 360 ---- .1395B ---- .1395B .1380 +.0045 .1335 365 ---- .1580B .1505A .1580B .1560 +.0050 .1510 10 370 ---- .1780B .1695A .1780B .1755 +.0050 .1705 9 375 ---- .2000B .1900A .2000B .1970 +.0060 .1910 380 ---- .2230B .2120A .2230B .2200 +.0065 .2135 7 7 385 ---- .2485B .2360A .2485B .2445 +.0065 .2380 7 7 390 ---- .2750B .2615A .2750B .2710 +.0075 .2635 10 395 ---- .3035B .2885A .3035B .2990 +.0080 .2910 23 400 ---- .3335B .3175A .3335B .3285 +.0080 .3205 20 405 ---- .3650B .3480A .3480A .3600 +.0090 .3510 4 410 ---- .3980B .3795A .3795A .3925 +.0095 .3830 9 415 ---- .4325B .4130A .4130A .4265 +.0100 .4165 420 ---- .4675B .4480A .4480A .4620 +.0105 .4515 10 425 ---- .5045B .4865A .5045B .4985 +.0110 .4875 4 430 ---- .5425B .5235A .5425B .5365 +.0115 .5250 1 435 ---- .5820B .5620A .5820B .5755 +.0120 .5635 440 ---- .6225B .6015A .6225B .6150 +.0120 .6030 20 445 ---- .6575B ---- .6575B .6560 +.0125 .6435 8 450 ---- .7055B .6825A .7055B .6980 +.0135 .6845 455 ---- .7420B ---- .7420B .7405 +.0140 .7265 460 ---- .7775B ---- .7775B .7835 +.0140 .7695 465 ---- .8160B ---- .8150B .8275 +.0145 .8130 470 ---- .8815B .8550A .8815B .8720 +.0145 .8575 475 ---- ---- ---- ---- .9170 +.0150 .9020 480 ---- .9725B .9450A .9725B .9625 +.0150 .9475 485 ---- ---- ---- ---- 1.0090 +.0155 .9935 490 ---- 1.0655B 1.0370A 1.0655B 1.0555 +.0160 1.0395 495 ---- ---- ---- ---- 1.1020 +.0155 1.0865 500 ---- 1.1605B 1.1310A 1.1605B 1.1495 +.0160 1.1335 5 505 ---- ---- ---- ---- 1.1970 +.0160 1.1810 510 ---- ---- ---- ---- 1.2450 +.0160 1.2290 515 ---- ---- ---- ---- 1.2935 +.0165 1.2770 520 ---- 1.3535B 1.3225A 1.3535B 1.3420 +.0165 1.3255 17 525 ---- ---- ---- ---- 1.3905 +.0165 1.3740 530 ---- 1.4510B 1.4200A 1.4510B 1.4395 +.0165 1.4230 535 ---- ---- ---- ---- 1.4890 +.0170 1.4720 540 ---- 1.5385B 1.5180A 1.5385B 1.5380 +.0170 1.5210 545 ---- ---- ---- ---- 1.5875 +.0170 1.5705 550 ---- ---- ---- ---- 1.6375 +.0175 1.6200 1 555 ---- ---- ---- ---- 1.6870 +.0170 1.6700 560 ---- ---- ---- ---- 1.7370 +.0175 1.7195 565 ---- ---- ---- ---- 1.7870 +.0175 1.7695 570 ---- ---- ---- ---- 1.8370 +.0175 1.8195 575 ---- ---- ---- ---- 1.8870 +.0175 1.8695 580 ---- ---- ---- ---- 1.9370 +.0175 1.9195 600 ---- ---- ---- ---- 2.1370 +.0175 2.1195 625 ---- ---- ---- ---- 2.3870 +.0175 2.3695 650 ---- ---- ---- ---- 2.6370 +.0175 2.6195 675 ---- ---- ---- ---- 2.8870 +.0175 2.8695 700 ---- ---- ---- ---- 3.1370 +.0175 3.1195 725 ---- ---- ---- ---- 3.3870 +.0175 3.3695 750 ---- ---- ---- ---- 3.6370 +.0175 3.6195 775 ---- ---- ---- ---- 3.8870 +.0175 3.8695 800 ---- ---- ---- ---- 4.1370 +.0175 4.1195 825 ---- ---- ---- ---- 4.3870 +.0175 4.3695 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- .0015B ---- ---- .0015 +.0005 .0010 220 ---- .0030B ---- .0030B .0030 +.0005 .0025 225 ---- .0035B ---- .0035B .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0065 +.0005 .0060 250 ---- ---- ---- ---- .0075 +.0005 .0070 255 ---- ---- ---- ---- .0090 +.0005 .0085 260 ---- ---- ---- ---- .0100 UNCH .0100 265 ---- ---- ---- ---- .0120 +.0005 .0115 270 ---- ---- ---- ---- .0135 +.0005 .0130 275 ---- ---- ---- ---- .0160 +.0005 .0155 10 280 ---- ---- ---- ---- .0185 +.0010 .0175 285 ---- ---- ---- ---- .0210 +.0005 .0205 290 ---- ---- ---- ---- .0245 +.0010 .0235 295 ---- ---- ---- ---- .0285 +.0010 .0275 300 ---- .0320B ---- .0320B .0330 +.0015 .0315 305 ---- .0375B ---- .0375B .0380 +.0015 .0365 310 ---- .0440B ---- .0440B .0440 +.0015 .0425 8 315 ---- .0510B ---- .0510B .0510 +.0020 .0490 320 ---- .0590B ---- .0590B .0585 +.0020 .0565 325 ---- .0680B ---- .0680B .0675 +.0025 .0650 51 330 ---- .0775B ---- .0775B .0770 +.0020 .0750 6 335 ---- .0890B ---- .0890B .0880 +.0025 .0855 340 ---- .1010B ---- .1010B .1000 +.0025 .0975 345 ---- .1145B ---- .1145B .1135 +.0030 .1105 350 ---- .1295B .1245A .1295B .1280 +.0030 .1250 42 355 ---- .1455B .1400A .1455B .1440 +.0035 .1405 360 ---- .1635B .1565A .1635B .1615 +.0045 .1570 365 ---- .1825B .1745A .1825B .1800 +.0045 .1755 370 ---- .2030B .1940A .2030B .2005 +.0055 .1950 375 ---- .2250B .2150A .2250B .2220 +.0060 .2160 380 ---- .2490B .2375A .2490B .2455 +.0065 .2390 385 ---- .2740B .2620A .2740B .2705 +.0075 .2630 390 ---- .3010B .2875A .3010B .2970 +.0080 .2890 6 395 ---- .3290B .3145A .3290B .3250 +.0080 .3170 400 ---- .3590B .3430A .3590B .3540 +.0080 .3460 22 405 ---- .3900B .3730A .3900B .3850 +.0090 .3760 10 410 ---- .4225B .4045A .4045A .4170 +.0090 .4080 415 ---- .4565B .4375A .4375A .4505 +.0095 .4410 40 420 ---- .4915B .4715A .4715A .4855 +.0105 .4750 425 .5155 .5265B .5070A .5265B .5215 +.0110 1 .5105 430 ---- .5640B ---- .5640B .5585 +.0115 .5470 435 ---- .6025B ---- .6025B .5960 +.0115 .5845 440 ---- .6415B ---- .6415B .6350 +.0120 .6230 10 445 ---- .6820B .6620A .6820B .6750 +.0125 .6625 450 ---- .7230B .7020A .7230B .7155 +.0125 .7030 455 ---- ---- ---- ---- .7570 +.0130 .7440 460 ---- ---- ---- ---- .7995 +.0135 .7860 465 ---- ---- ---- ---- .8425 +.0140 .8285 470 ---- .8945B .8705A .8945B .8860 +.0145 .8715 475 ---- ---- ---- ---- .9300 +.0145 .9155 480 ---- .9835B .9580A .9835B .9745 +.0145 .9600 485 ---- ---- ---- ---- 1.0195 +.0150 1.0045 490 ---- 1.0750B 1.0485A 1.0750B 1.0655 +.0155 1.0500 495 ---- ---- ---- ---- 1.1115 +.0155 1.0960 500 ---- 1.1680B 1.1405A 1.1680B 1.1580 +.0160 1.1420 505 ---- ---- ---- ---- 1.2045 +.0160 1.1885 510 ---- ---- ---- ---- 1.2520 +.0165 1.2355 515 ---- ---- ---- ---- 1.2995 +.0165 1.2830 520 ---- 1.3580B 1.3285A 1.3580B 1.3470 +.0165 1.3305 525 ---- ---- ---- ---- 1.3950 +.0165 1.3785 530 ---- 1.4545B 1.4245A 1.4545B 1.4435 +.0165 1.4270 535 ---- ---- ---- ---- 1.4920 +.0165 1.4755 540 ---- 1.5520B 1.5215A 1.5520B 1.5410 +.0170 1.5240 545 ---- ---- ---- ---- 1.5900 +.0170 1.5730 550 ---- 1.6500B 1.6195A 1.6500B 1.6390 +.0170 1.6220 555 ---- ---- ---- ---- 1.6885 +.0175 1.6710 560 ---- ---- ---- ---- 1.7380 +.0175 1.7205 565 ---- ---- ---- ---- 1.7875 +.0175 1.7700 570 ---- ---- ---- ---- 1.8370 +.0170 1.8200 575 ---- ---- ---- ---- 1.8870 +.0175 1.8695 580 ---- ---- ---- ---- 1.9370 +.0175 1.9195 600 ---- ---- ---- ---- 2.1370 +.0175 2.1195 625 ---- ---- ---- ---- 2.3870 +.0175 2.3695 650 ---- ---- ---- ---- 2.6370 +.0175 2.6195 675 ---- ---- ---- ---- 2.8870 +.0175 2.8695 700 ---- ---- ---- ---- 3.1370 +.0175 3.1195 725 ---- ---- ---- ---- 3.3870 +.0175 3.3695 750 ---- ---- ---- ---- 3.6370 +.0175 3.6195 775 ---- ---- ---- ---- 3.8870 +.0175 3.8695 800 ---- ---- ---- ---- 4.1370 +.0175 4.1195 825 ---- ---- ---- ---- 4.3870 +.0175 4.3695 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 ---- .0020B ---- ---- .0015 UNCH .0015 220 ---- .0040B ---- .0040B .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 UNCH .0045 230 .0090 .0090 .0090 .0090 .0050 UNCH 20 .0050 235 .0100 .0100 .0100 .0100 .0060 UNCH 20 .0060 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0085 UNCH .0085 250 ---- ---- ---- ---- .0100 UNCH .0100 60 255 ---- ---- ---- ---- .0120 +.0005 .0115 260 ---- ---- ---- ---- .0135 UNCH .0135 265 ---- ---- ---- ---- .0160 +.0005 .0155 270 ---- ---- ---- ---- .0185 +.0005 .0180 275 ---- ---- ---- ---- .0210 UNCH .0210 280 ---- ---- ---- ---- .0245 +.0005 .0240 285 ---- ---- ---- ---- .0280 +.0005 .0275 1 290 ---- ---- ---- ---- .0320 +.0005 .0315 5 295 ---- ---- ---- ---- .0370 +.0005 .0365 4 300 ---- .0420B ---- .0420B .0425 +.0010 .0415 1 76 305 ---- .0480B ---- .0480B .0485 +.0010 .0475 18 310 ---- .0555B ---- .0555B .0555 +.0010 .0545 4 315 ---- .0635B ---- .0635B .0630 +.0010 .0620 3 320 ---- .0720B ---- .0720B .0720 +.0015 .0705 1 325 .0815 .0820B .0815 .0820B .0815 +.0015 5 .0800 611 330 ---- .0930B ---- .0930B .0925 +.0015 .0910 1 335 ---- .1050B ---- .1050B .1045 +.0020 .1025 1 340 ---- .1180B ---- .1180B .1175 +.0020 .1155 10 345 ---- .1325B .1290A .1325B .1320 +.0025 .1295 1 350 ---- .1485B ---- .1485B .1475 +.0030 .1445 177 355 ---- .1650B ---- .1650B .1645 +.0040 .1605 360 ---- .1835B ---- .1835B .1830 +.0050 .1780 15 365 ---- .2030B ---- .2030B .2025 +.0055 .1970 370 ---- .2245B ---- .2245B .2230 +.0060 .2170 4 375 .2410 .2470B .2385A .2425 .2455 +.0065 3 .2390 5 380 ---- .2705B .2615A .2705B .2690 +.0070 .2620 385 ---- .2960B .2855A .2960B .2935 +.0075 .2860 250 390 ---- .3230B .3115A .3230B .3195 +.0075 .3120 395 ---- .3510B .3385A .3510B .3465 +.0070 .3395 1 400 ---- .3805B .3670A .3805B .3755 +.0070 .3685 405 ---- .4115B .3970A .4115B .4065 +.0080 .3985 275 410 ---- .4435B .4280A .4435B .4380 +.0085 .4295 51 415 ---- .4770B .4605A .4770B .4715 +.0090 .4625 420 ---- .5115B .4940A .5105B .5060 +.0100 .4960 425 ---- .5470B .5285A .5455B .5415 +.0105 .5310 8 430 ---- .5825B .5645A .5825B .5780 +.0115 .5665 435 ---- .6205B ---- .6205B .6150 +.0115 .6035 440 ---- .6590B ---- .6590B .6535 +.0120 .6415 445 ---- .6985B ---- .6985B .6925 +.0125 .6800 450 ---- .7385B ---- .7385B .7325 +.0125 .7200 455 ---- .7705B ---- .7705B .7730 +.0130 .7600 460 ---- ---- ---- ---- .8140 +.0125 .8015 465 ---- ---- ---- ---- .8560 +.0130 .8430 470 ---- .9065B ---- .9065B .8985 +.0130 .8855 475 ---- ---- ---- ---- .9420 +.0135 .9285 480 ---- .9940B ---- .9940B .9860 +.0140 .9720 2 485 ---- ---- ---- ---- 1.0300 +.0140 1.0160 490 ---- 1.0840B ---- 1.0840B 1.0750 +.0140 1.0610 495 ---- ---- ---- ---- 1.1205 +.0145 1.1060 500 ---- 1.1755B 1.1510A 1.1755B 1.1660 +.0145 1.1515 1 505 ---- ---- ---- ---- 1.2120 +.0150 1.1970 510 ---- ---- ---- ---- 1.2590 +.0155 1.2435 515 ---- ---- ---- ---- 1.3055 +.0155 1.2900 520 ---- 1.3630B 1.3365A 1.3630B 1.3530 +.0160 1.3370 525 ---- ---- ---- ---- 1.4005 +.0160 1.3845 530 ---- 1.4580B 1.4315A 1.4580B 1.4480 +.0160 1.4320 535 ---- ---- ---- ---- 1.4960 +.0160 1.4800 540 ---- 1.5545B 1.5270A 1.5545B 1.5445 +.0165 1.5280 545 ---- ---- ---- ---- 1.5930 +.0165 1.5765 550 ---- 1.6520B 1.6240A 1.6520B 1.6415 +.0165 1.6250 555 ---- ---- ---- ---- 1.6905 +.0170 1.6735 560 ---- 1.7495B 1.7215A 1.7495B 1.7395 +.0170 1.7225 565 ---- ---- ---- ---- 1.7890 +.0175 1.7715 570 ---- 1.8395B 1.8195A 1.8395B 1.8380 +.0170 1.8210 575 ---- ---- ---- ---- 1.8880 +.0175 1.8705 580 ---- ---- ---- ---- 1.9375 +.0175 1.9200 600 ---- ---- ---- ---- 2.1370 +.0175 2.1195 625 ---- ---- ---- ---- 2.3870 +.0175 2.3695 650 ---- ---- ---- ---- 2.6370 +.0175 2.6195 675 ---- ---- ---- ---- 2.8870 +.0175 2.8695 700 ---- ---- ---- ---- 3.1370 +.0175 3.1195 725 ---- ---- ---- ---- 3.3870 +.0175 3.3695 750 ---- ---- ---- ---- 3.6370 +.0175 3.6195 775 ---- ---- ---- ---- 3.8870 +.0175 3.8695 800 ---- ---- ---- ---- 4.1370 +.0175 4.1195 2 825 ---- ---- ---- ---- 4.3870 +.0175 4.3695 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 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0065 UNCH .0065 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0110 +.0005 .0105 250 ---- ---- ---- ---- .0125 UNCH .0125 1 255 ---- ---- ---- ---- .0150 +.0005 .0145 260 ---- ---- ---- ---- .0170 UNCH .0170 265 ---- ---- ---- ---- .0200 +.0005 .0195 270 ---- ---- ---- ---- .0230 +.0005 .0225 275 ---- ---- ---- ---- .0265 +.0010 .0255 280 ---- ---- ---- ---- .0300 +.0005 .0295 285 ---- ---- ---- ---- .0345 +.0010 .0335 290 ---- ---- ---- ---- .0395 +.0010 .0385 295 ---- ---- ---- ---- .0450 +.0010 .0440 300 ---- ---- ---- ---- .0510 +.0010 .0500 305 ---- ---- ---- ---- .0580 +.0015 .0565 310 ---- ---- ---- ---- .0655 +.0010 .0645 315 ---- ---- ---- ---- .0740 +.0010 .0730 320 ---- ---- ---- ---- .0835 +.0010 .0825 325 ---- .0935B ---- .0935B .0935 +.0005 .0930 330 ---- .1050B ---- .1050B .1050 +.0010 .1040 1 335 ---- .1175B .1160A .1160A .1175 +.0010 .1165 340 ---- .1310B .1295A .1295A .1310 +.0010 .1300 345 ---- .1455B .1440A .1440A .1455 +.0005 .1450 350 ---- .1615B ---- .1615B .1615 +.0010 .1605 6 355 ---- .1785B ---- .1785B .1790 +.0015 .1775 360 ---- .1970B ---- .1970B .1975 +.0020 .1955 365 ---- .2165B ---- .2165B .2170 +.0020 .2150 370 ---- .2380B ---- .2380B .2380 +.0025 .2355 375 ---- .2605B ---- .2605B .2605 +.0035 .2570 380 ---- .2845B ---- .2845B .2845 +.0045 .2800 385 ---- .3100B ---- .3100B .3095 +.0050 .3045 390 ---- .3365B ---- .3365B .3355 +.0050 .3305 395 ---- .3645B ---- .3645B .3635 +.0060 .3575 400 ---- .3940B ---- .3940B .3920 +.0060 .3860 405 ---- .4245B ---- .4245B .4225 +.0065 .4160 130 410 ---- .4560B ---- .4560B .4540 +.0070 .4470 415 ---- .4890B ---- .4890B .4865 +.0070 .4795 420 ---- .5230B ---- .5230B .5205 +.0075 .5130 425 ---- .5580B ---- .5580B .5555 +.0080 .5475 430 ---- .5945B ---- .5945B .5910 +.0080 .5830 435 ---- .6315B ---- .6315B .6275 +.0085 .6190 440 ---- .6695B ---- .6695B .6650 +.0085 .6565 445 ---- .7080B ---- .7080B .7030 +.0090 .6940 450 ---- .7475B ---- .7475B .7420 +.0090 .7330 455 ---- .7875B ---- .7875B .7820 +.0095 .7725 460 ---- .8280B ---- .8280B .8225 +.0100 .8125 465 ---- ---- ---- ---- .8635 +.0100 .8535 470 ---- .9125B ---- .9125B .9055 +.0105 .8950 475 ---- ---- ---- ---- .9480 +.0110 .9370 480 ---- .9985B ---- .9985B .9910 +.0110 .9800 485 ---- ---- ---- ---- 1.0350 +.0120 1.0230 490 ---- 1.0865B ---- 1.0865B 1.0790 +.0120 1.0670 495 ---- ---- ---- ---- 1.1235 +.0120 1.1115 500 ---- 1.1765B ---- 1.1765B 1.1690 +.0130 1.1560 505 ---- ---- ---- ---- 1.2145 +.0135 1.2010 510 ---- ---- ---- ---- 1.2600 +.0135 1.2465 515 ---- ---- ---- ---- 1.3065 +.0140 1.2925 520 ---- 1.3615B ---- 1.3615B 1.3530 +.0145 1.3385 525 ---- ---- ---- ---- 1.4000 +.0145 1.3855 530 ---- 1.4555B ---- 1.4555B 1.4470 +.0150 1.4320 535 ---- ---- ---- ---- 1.4945 +.0150 1.4795 540 ---- 1.5510B ---- 1.5510B 1.5420 +.0150 1.5270 545 ---- ---- ---- ---- 1.5900 +.0155 1.5745 550 ---- 1.6475B ---- 1.6475B 1.6385 +.0160 1.6225 555 ---- ---- ---- ---- 1.6870 +.0160 1.6710 560 ---- 1.7445B ---- 1.7445B 1.7355 +.0160 1.7195 565 ---- ---- ---- ---- 1.7845 +.0165 1.7680 570 ---- 1.8425B ---- 1.8425B 1.8335 +.0165 1.8170 575 ---- ---- ---- ---- 1.8825 +.0165 1.8660 600 ---- ---- ---- ---- 2.1305 +.0165 2.1140 625 ---- ---- ---- ---- 2.3805 +.0165 2.3640 650 ---- ---- ---- ---- 2.6305 +.0165 2.6140 675 ---- ---- ---- ---- 2.8805 +.0165 2.8640 700 ---- ---- ---- ---- 3.1305 +.0165 3.1140 725 ---- ---- ---- ---- 3.3805 +.0165 3.3640 750 ---- ---- ---- ---- 3.6305 +.0165 3.6140 775 ---- ---- ---- ---- 3.8805 +.0165 3.8640 800 ---- ---- ---- ---- 4.1305 +.0165 4.1140 825 ---- ---- ---- ---- 4.3805 +.0165 4.3640 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 UNCH .0135 250 ---- ---- ---- ---- .0160 +.0005 .0155 255 ---- ---- ---- ---- .0185 +.0005 .0180 260 ---- ---- ---- ---- .0215 +.0005 .0210 265 ---- ---- ---- ---- .0245 +.0005 .0240 270 ---- ---- ---- ---- .0285 +.0010 .0275 275 ---- ---- ---- ---- .0325 +.0010 .0315 280 ---- ---- ---- ---- .0370 +.0010 .0360 285 ---- ---- ---- ---- .0420 +.0010 .0410 290 ---- ---- ---- ---- .0480 +.0015 .0465 295 ---- ---- ---- ---- .0540 +.0015 .0525 300 ---- ---- ---- ---- .0615 +.0020 .0595 305 ---- ---- ---- ---- .0690 +.0020 .0670 310 ---- ---- ---- ---- .0775 +.0020 .0755 315 ---- ---- ---- ---- .0870 +.0020 .0850 320 ---- ---- ---- ---- .0975 +.0025 .0950 325 ---- ---- ---- ---- .1090 +.0025 .1065 330 ---- ---- ---- ---- .1210 +.0025 .1185 335 ---- ---- ---- ---- .1345 +.0030 .1315 340 ---- ---- ---- ---- .1485 +.0030 .1455 345 ---- ---- ---- ---- .1640 +.0030 .1610 1 350 ---- ---- ---- ---- .1805 +.0035 .1770 355 ---- ---- ---- ---- .1980 +.0035 .1945 360 ---- .2130B ---- .2130B .2165 +.0040 .2125 365 ---- .2330B ---- .2330B .2365 +.0045 .2320 370 ---- .2540B ---- .2540B .2575 +.0045 .2530 375 ---- .2770B ---- .2770B .2800 +.0050 .2750 380 ---- .3010B ---- .3010B .3040 +.0060 .2980 385 ---- .3260B ---- .3260B .3290 +.0060 .3230 390 ---- .3530B ---- .3530B .3550 +.0065 .3485 395 ---- .3805B ---- .3805B .3830 +.0070 .3760 400 ---- .4100B ---- .4100B .4115 +.0070 .4045 405 ---- .4400B ---- .4400B .4415 +.0075 .4340 410 ---- .4720B ---- .4720B .4730 +.0080 .4650 415 ---- .5045B ---- .5045B .5050 +.0080 .4970 420 ---- .5385B ---- .5385B .5385 +.0085 .5300 425 ---- .5730B ---- .5730B .5730 +.0090 .5640 430 ---- .6085B ---- .6085B .6080 +.0090 .5990 435 ---- .6455B ---- .6455B .6440 +.0090 .6350 440 ---- .6830B ---- .6830B .6810 +.0095 .6715 445 ---- .7210B ---- .7210B .7190 +.0100 .7090 450 ---- .7600B ---- .7600B .7575 +.0100 .7475 455 ---- .7995B ---- .7995B .7970 +.0105 .7865 460 ---- .8400B ---- .8400B .8370 +.0110 .8260 465 ---- .8810B ---- .8810B .8775 +.0110 .8665 470 ---- .9230B ---- .9230B .9185 +.0110 .9075 475 ---- ---- ---- ---- .9605 +.0115 .9490 480 ---- 1.0080B ---- 1.0080B 1.0030 +.0115 .9915 485 ---- ---- ---- ---- 1.0460 +.0120 1.0340 490 ---- 1.0950B ---- 1.0950B 1.0895 +.0125 1.0770 495 ---- ---- ---- ---- 1.1330 +.0125 1.1205 500 ---- 1.1840B ---- 1.1840B 1.1775 +.0125 1.1650 505 ---- ---- ---- ---- 1.2225 +.0130 1.2095 510 ---- ---- ---- ---- 1.2675 +.0130 1.2545 515 ---- ---- ---- ---- 1.3130 +.0135 1.2995 520 ---- 1.3665B ---- 1.3665B 1.3590 +.0135 1.3455 525 ---- ---- ---- ---- 1.4055 +.0140 1.3915 530 ---- 1.4600B ---- 1.4600B 1.4520 +.0140 1.4380 535 ---- ---- ---- ---- 1.4990 +.0145 1.4845 540 ---- 1.5545B ---- 1.5545B 1.5465 +.0150 1.5315 545 ---- ---- ---- ---- 1.5940 +.0150 1.5790 550 ---- 1.6500B ---- 1.6500B 1.6420 +.0155 1.6265 555 ---- ---- ---- ---- 1.6900 +.0155 1.6745 560 ---- 1.7465B ---- 1.7465B 1.7380 +.0155 1.7225 565 ---- ---- ---- ---- 1.7865 +.0155 1.7710 570 ---- 1.8435B ---- 1.8435B 1.8355 +.0160 1.8195 575 ---- ---- ---- ---- 1.8840 +.0155 1.8685 600 ---- ---- ---- ---- 2.1310 +.0165 2.1145 625 ---- ---- ---- ---- 2.3805 +.0165 2.3640 650 ---- ---- ---- ---- 2.6305 +.0165 2.6140 675 ---- ---- ---- ---- 2.8805 +.0165 2.8640 700 ---- ---- ---- ---- 3.1305 +.0165 3.1140 725 ---- ---- ---- ---- 3.3805 +.0165 3.3640 750 ---- ---- ---- ---- 3.6305 +.0165 3.6140 775 ---- ---- ---- ---- 3.8805 +.0165 3.8640 800 ---- ---- ---- ---- 4.1305 +.0165 4.1140 825 ---- ---- ---- ---- 4.3805 +.0165 4.3640 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.1305 +.0165 6.1140 1200 ---- ---- ---- ---- 8.1305 +.0165 8.1140 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.1305 +.0165 11.1140 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0010 .0045 2000 ---- ---- ---- ---- 16.1305 +.0165 16.1140 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0090 -.0010 .0100 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0150 UNCH .0150 245 ---- ---- ---- ---- .0170 -.0005 .0175 250 ---- ---- ---- ---- .0200 UNCH .0200 255 ---- ---- ---- ---- .0230 UNCH .0230 260 ---- ---- ---- ---- .0265 +.0005 .0260 265 ---- ---- ---- ---- .0305 +.0010 .0295 270 ---- ---- ---- ---- .0345 +.0010 .0335 275 ---- ---- ---- ---- .0395 +.0015 .0380 280 ---- ---- ---- ---- .0450 +.0020 .0430 285 ---- ---- ---- ---- .0505 +.0020 .0485 290 ---- ---- ---- ---- .0570 +.0020 .0550 295 ---- ---- ---- ---- .0640 +.0020 .0620 300 ---- ---- ---- ---- .0720 +.0020 .0700 305 ---- ---- ---- ---- .0805 +.0020 .0785 310 ---- ---- ---- ---- .0900 +.0020 .0880 315 ---- ---- ---- ---- .1005 +.0020 .0985 320 ---- ---- ---- ---- .1115 +.0020 .1095 325 ---- ---- ---- ---- .1235 +.0025 .1210 330 ---- ---- ---- ---- .1365 +.0025 .1340 335 ---- ---- ---- ---- .1505 +.0030 .1475 340 ---- ---- ---- ---- .1655 +.0030 .1625 345 ---- ---- ---- ---- .1815 +.0035 .1780 350 ---- ---- ---- ---- .1985 +.0040 .1945 355 ---- ---- ---- ---- .2165 +.0040 .2125 360 ---- ---- ---- ---- .2360 +.0050 .2310 365 ---- ---- ---- ---- .2560 +.0050 .2510 370 ---- ---- ---- ---- .2775 +.0055 .2720 4 375 ---- ---- ---- ---- .3000 +.0055 .2945 380 ---- .3185B ---- .3185B .3240 +.0060 .3180 385 ---- .3435B ---- .3435B .3490 +.0065 .3425 390 ---- .3700B ---- .3700B .3750 +.0065 .3685 395 ---- .3980B ---- .3980B .4025 +.0070 .3955 400 ---- .4270B ---- .4270B .4305 +.0070 .4235 405 ---- .4570B ---- .4570B .4605 +.0075 .4530 410 ---- .4885B ---- .4885B .4910 +.0075 .4835 415 ---- .5205B ---- .5205B .5230 +.0080 .5150 420 ---- .5540B ---- .5540B .5560 +.0080 .5480 425 ---- .5885B ---- .5885B .5900 +.0085 .5815 50 430 ---- .6235B ---- .6235B .6250 +.0090 .6160 435 ---- .6595B ---- .6595B .6605 +.0090 .6515 440 ---- .6965B ---- .6965B .6970 +.0090 .6880 445 ---- .7345B ---- .7345B .7345 +.0095 .7250 450 ---- .7730B ---- .7730B .7725 +.0095 .7630 455 ---- .8120B ---- .8120B .8115 +.0100 .8015 460 ---- .8520B ---- .8520B .8510 +.0105 .8405 465 ---- .8925B ---- .8925B .8910 +.0105 .8805 470 ---- .9335B ---- .9335B .9315 +.0105 .9210 475 ---- ---- ---- ---- .9730 +.0110 .9620 480 ---- 1.0175B ---- 1.0175B 1.0150 +.0115 1.0035 485 ---- ---- ---- ---- 1.0570 +.0115 1.0455 490 ---- 1.1035B ---- 1.1035B 1.1000 +.0120 1.0880 495 ---- ---- ---- ---- 1.1435 +.0125 1.1310 500 ---- 1.1915B ---- 1.1915B 1.1870 +.0125 1.1745 505 ---- ---- ---- ---- 1.2315 +.0130 1.2185 510 ---- ---- ---- ---- 1.2760 +.0130 1.2630 515 ---- ---- ---- ---- 1.3210 +.0135 1.3075 520 ---- 1.3725B ---- 1.3725B 1.3665 +.0135 1.3530 525 ---- ---- ---- ---- 1.4125 +.0140 1.3985 530 ---- 1.4650B ---- 1.4650B 1.4585 +.0140 1.4445 535 ---- ---- ---- ---- 1.5050 +.0145 1.4905 540 ---- 1.5585B ---- 1.5585B 1.5520 +.0150 1.5370 545 ---- ---- ---- ---- 1.5990 +.0150 1.5840 550 ---- 1.6530B ---- 1.6530B 1.6465 +.0150 1.6315 555 ---- ---- ---- ---- 1.6940 +.0150 1.6790 575 ---- ---- ---- ---- 1.8865 +.0155 1.8710 600 ---- 2.1375B ---- 2.1375B 2.1315 +.0160 2.1155 625 ---- ---- ---- ---- 2.3805 +.0165 2.3640 650 ---- ---- ---- ---- 2.6305 +.0165 2.6140 675 ---- ---- ---- ---- 2.8805 +.0165 2.8640 700 ---- ---- ---- ---- 3.1305 +.0165 3.1140 725 ---- ---- ---- ---- 3.3805 +.0165 3.3640 750 ---- ---- ---- ---- 3.6305 +.0165 3.6140 775 ---- ---- ---- ---- 3.8805 +.0165 3.8640 800 ---- ---- ---- ---- 4.1305 +.0165 4.1140 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0155 +.0005 .0150 230 ---- ---- ---- ---- .0180 +.0005 .0175 235 ---- ---- ---- ---- .0200 UNCH .0200 240 ---- ---- ---- ---- .0230 +.0005 .0225 245 ---- ---- ---- ---- .0260 +.0005 .0255 250 ---- ---- ---- ---- .0290 +.0005 .0285 255 ---- ---- ---- ---- .0330 +.0010 .0320 260 ---- ---- ---- ---- .0365 +.0005 .0360 265 ---- ---- ---- ---- .0410 +.0010 .0400 270 ---- ---- ---- ---- .0455 +.0010 .0445 275 ---- ---- ---- ---- .0510 +.0015 .0495 280 ---- ---- ---- ---- .0565 +.0010 .0555 285 ---- ---- ---- ---- .0625 +.0010 .0615 290 ---- ---- ---- ---- .0695 +.0015 .0680 295 ---- ---- ---- ---- .0770 +.0020 .0750 300 ---- ---- ---- ---- .0850 +.0020 .0830 305 ---- ---- ---- ---- .0940 +.0020 .0920 310 ---- ---- ---- ---- .1035 +.0020 .1015 315 ---- ---- ---- ---- .1145 +.0025 .1120 320 ---- ---- ---- ---- .1260 +.0030 .1230 325 ---- ---- ---- ---- .1380 +.0025 .1355 330 ---- ---- ---- ---- .1515 +.0030 .1485 335 ---- ---- ---- ---- .1660 +.0035 .1625 340 ---- ---- ---- ---- .1815 +.0040 .1775 345 ---- ---- ---- ---- .1975 +.0035 .1940 350 ---- ---- ---- ---- .2150 +.0040 .2110 355 ---- ---- ---- ---- .2335 +.0045 .2290 360 ---- ---- ---- ---- .2525 +.0045 .2480 365 ---- ---- ---- ---- .2730 +.0050 .2680 370 ---- ---- ---- ---- .2950 +.0055 .2895 375 ---- ---- ---- ---- .3175 +.0055 .3120 380 ---- ---- ---- ---- .3415 +.0060 .3355 385 ---- ---- ---- ---- .3665 +.0065 .3600 390 ---- ---- ---- ---- .3930 +.0070 .3860 395 ---- ---- ---- ---- .4205 +.0070 .4135 400 ---- ---- ---- ---- .4490 +.0070 .4420 405 ---- ---- ---- ---- .4790 +.0075 .4715 410 ---- ---- ---- ---- .5100 +.0080 .5020 415 ---- ---- ---- ---- .5420 +.0085 .5335 420 ---- ---- ---- ---- .5750 +.0090 .5660 425 ---- ---- ---- ---- .6085 +.0085 .6000 430 ---- ---- ---- ---- .6435 +.0095 .6340 435 ---- ---- ---- ---- .6790 +.0095 .6695 440 ---- ---- ---- ---- .7150 +.0095 .7055 445 ---- ---- ---- ---- .7520 +.0100 .7420 450 ---- ---- ---- ---- .7900 +.0105 .7795 455 ---- ---- ---- ---- .8280 +.0105 .8175 460 ---- ---- ---- ---- .8670 +.0105 .8565 465 ---- ---- ---- ---- .9070 +.0110 .8960 470 ---- ---- ---- ---- .9470 +.0110 .9360 475 ---- ---- ---- ---- .9880 +.0115 .9765 480 ---- ---- ---- ---- 1.0295 +.0120 1.0175 485 ---- ---- ---- ---- 1.0710 +.0120 1.0590 490 ---- ---- ---- ---- 1.1135 +.0120 1.1015 495 ---- ---- ---- ---- 1.1565 +.0125 1.1440 500 ---- ---- ---- ---- 1.1995 +.0125 1.1870 505 ---- ---- ---- ---- 1.2435 +.0130 1.2305 510 ---- ---- ---- ---- 1.2875 +.0130 1.2745 515 ---- ---- ---- ---- 1.3320 +.0130 1.3190 520 ---- ---- ---- ---- 1.3770 +.0135 1.3635 525 ---- ---- ---- ---- 1.4220 +.0135 1.4085 530 ---- ---- ---- ---- 1.4680 +.0140 1.4540 535 ---- ---- ---- ---- 1.5135 +.0135 1.5000 540 ---- ---- ---- ---- 1.5600 +.0140 1.5460 545 ---- ---- ---- ---- 1.6065 +.0140 1.5925 550 ---- ---- ---- ---- 1.6535 +.0145 1.6390 555 ---- ---- ---- ---- 1.7005 +.0145 1.6860 575 ---- ---- ---- ---- 1.8910 +.0145 1.8765 600 ---- ---- ---- ---- 2.1340 +.0150 2.1190 625 ---- ---- ---- ---- 2.3795 +.0150 2.3645 650 ---- ---- ---- ---- 2.6280 +.0155 2.6125 675 ---- ---- ---- ---- 2.8780 +.0155 2.8625 700 ---- ---- ---- ---- 3.1280 +.0155 3.1125 725 ---- ---- ---- ---- 3.3780 +.0155 3.3625 750 ---- ---- ---- ---- 3.6280 +.0155 3.6125 775 ---- ---- ---- ---- 3.8780 +.0155 3.8625 800 ---- ---- ---- ---- 4.1280 +.0155 4.1125 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0100 +.0005 .0095 225 ---- ---- ---- ---- .0195 +.0005 .0190 230 ---- ---- ---- ---- .0220 +.0005 .0215 235 ---- ---- ---- ---- .0250 +.0005 .0245 240 ---- ---- ---- ---- .0280 +.0005 .0275 245 ---- ---- ---- ---- .0315 +.0005 .0310 250 ---- ---- ---- ---- .0350 +.0005 .0345 255 ---- ---- ---- ---- .0390 +.0005 .0385 260 ---- ---- ---- ---- .0435 +.0010 .0425 265 ---- ---- ---- ---- .0485 +.0010 .0475 270 ---- ---- ---- ---- .0535 +.0010 .0525 275 ---- ---- ---- ---- .0590 +.0010 .0580 280 ---- ---- ---- ---- .0650 +.0010 .0640 285 ---- ---- ---- ---- .0720 +.0015 .0705 290 ---- ---- ---- ---- .0790 +.0015 .0775 295 ---- ---- ---- ---- .0870 +.0015 .0855 300 ---- ---- ---- ---- .0955 +.0020 .0935 305 ---- ---- ---- ---- .1050 +.0020 .1030 310 ---- ---- ---- ---- .1155 +.0025 .1130 315 ---- ---- ---- ---- .1265 +.0025 .1240 320 ---- ---- ---- ---- .1385 +.0025 .1360 325 ---- ---- ---- ---- .1515 +.0030 .1485 330 ---- ---- ---- ---- .1655 +.0035 .1620 335 ---- ---- ---- ---- .1800 +.0035 .1765 340 ---- ---- ---- ---- .1960 +.0040 .1920 345 ---- ---- ---- ---- .2125 +.0040 .2085 350 ---- ---- ---- ---- .2300 +.0040 .2260 355 ---- ---- ---- ---- .2490 +.0045 .2445 360 ---- ---- ---- ---- .2685 +.0050 .2635 365 ---- ---- ---- ---- .2890 +.0050 .2840 370 ---- ---- ---- ---- .3110 +.0055 .3055 375 ---- ---- ---- ---- .3340 +.0060 .3280 380 ---- ---- ---- ---- .3580 +.0060 .3520 385 ---- ---- ---- ---- .3830 +.0060 .3770 390 ---- ---- ---- ---- .4095 +.0065 .4030 4 395 ---- ---- ---- ---- .4370 +.0070 .4300 400 ---- ---- ---- ---- .4655 +.0070 .4585 405 ---- ---- ---- ---- .4955 +.0075 .4880 410 ---- ---- ---- ---- .5265 +.0080 .5185 415 ---- ---- ---- ---- .5580 +.0080 .5500 420 ---- ---- ---- ---- .5910 +.0085 .5825 425 ---- ---- ---- ---- .6245 +.0085 .6160 430 ---- ---- ---- ---- .6590 +.0090 .6500 435 ---- ---- ---- ---- .6945 +.0095 .6850 440 ---- ---- ---- ---- .7305 +.0100 .7205 445 ---- ---- ---- ---- .7670 +.0100 .7570 450 ---- ---- ---- ---- .8045 +.0105 .7940 455 ---- ---- ---- ---- .8425 +.0105 .8320 460 ---- ---- ---- ---- .8810 +.0105 .8705 465 ---- ---- ---- ---- .9205 +.0110 .9095 470 ---- ---- ---- ---- .9605 +.0115 .9490 475 ---- ---- ---- ---- 1.0005 +.0110 .9895 480 ---- ---- ---- ---- 1.0415 +.0115 1.0300 485 ---- ---- ---- ---- 1.0830 +.0115 1.0715 490 ---- ---- ---- ---- 1.1250 +.0120 1.1130 495 ---- ---- ---- ---- 1.1675 +.0125 1.1550 500 ---- ---- ---- ---- 1.2105 +.0125 1.1980 505 ---- ---- ---- ---- 1.2535 +.0125 1.2410 510 ---- ---- ---- ---- 1.2975 +.0130 1.2845 515 ---- ---- ---- ---- 1.3415 +.0130 1.3285 520 ---- ---- ---- ---- 1.3860 +.0130 1.3730 525 ---- ---- ---- ---- 1.4310 +.0135 1.4175 550 ---- ---- ---- ---- 1.6600 +.0140 1.6460 575 ---- ---- ---- ---- 1.8960 +.0145 1.8815 600 ---- ---- ---- ---- 2.1375 +.0150 2.1225 625 ---- ---- ---- ---- 2.3820 +.0150 2.3670 650 ---- ---- ---- ---- 2.6290 +.0155 2.6135 675 ---- ---- ---- ---- 2.8780 +.0155 2.8625 700 ---- ---- ---- ---- 3.1280 +.0155 3.1125 725 ---- ---- ---- ---- 3.3780 +.0155 3.3625 750 ---- ---- ---- ---- 3.6280 +.0155 3.6125 775 ---- ---- ---- ---- 3.8780 +.0155 3.8625 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0125 UNCH .0125 225 ---- ---- ---- ---- .0240 +.0005 .0235 230 ---- ---- ---- ---- .0270 +.0005 .0265 235 ---- ---- ---- ---- .0300 +.0005 .0295 240 ---- ---- ---- ---- .0335 +.0005 .0330 245 ---- ---- ---- ---- .0375 +.0005 .0370 250 ---- ---- ---- ---- .0415 +.0005 .0410 255 ---- ---- ---- ---- .0460 +.0005 .0455 260 ---- ---- ---- ---- .0510 +.0010 .0500 265 ---- ---- ---- ---- .0560 +.0010 .0550 270 ---- ---- ---- ---- .0620 +.0015 .0605 275 ---- ---- ---- ---- .0680 +.0015 .0665 280 ---- ---- ---- ---- .0745 +.0015 .0730 285 ---- ---- ---- ---- .0815 +.0015 .0800 290 ---- ---- ---- ---- .0895 +.0020 .0875 295 ---- ---- ---- ---- .0975 +.0015 .0960 300 ---- ---- ---- ---- .1070 +.0020 .1050 305 ---- ---- ---- ---- .1170 +.0025 .1145 310 ---- ---- ---- ---- .1275 +.0025 .1250 315 ---- ---- ---- ---- .1390 +.0025 .1365 320 ---- ---- ---- ---- .1515 +.0025 .1490 325 ---- ---- ---- ---- .1650 +.0030 .1620 330 ---- ---- ---- ---- .1795 +.0035 .1760 335 ---- ---- ---- ---- .1945 +.0035 .1910 340 ---- ---- ---- ---- .2105 +.0035 .2070 345 ---- ---- ---- ---- .2275 +.0040 .2235 350 ---- ---- ---- ---- .2455 +.0040 .2415 355 ---- ---- ---- ---- .2645 +.0045 .2600 360 ---- ---- ---- ---- .2845 +.0050 .2795 365 ---- ---- ---- ---- .3055 +.0050 .3005 370 ---- ---- ---- ---- .3275 +.0055 .3220 375 ---- ---- ---- ---- .3505 +.0060 .3445 380 ---- ---- ---- ---- .3745 +.0060 .3685 385 ---- ---- ---- ---- .3995 +.0060 .3935 390 ---- ---- ---- ---- .4260 +.0065 .4195 395 ---- ---- ---- ---- .4535 +.0065 .4470 400 ---- ---- ---- ---- .4825 +.0075 .4750 405 ---- ---- ---- ---- .5120 +.0075 .5045 410 ---- ---- ---- ---- .5425 +.0075 .5350 415 ---- ---- ---- ---- .5745 +.0080 .5665 420 ---- ---- ---- ---- .6070 +.0080 .5990 425 ---- ---- ---- ---- .6405 +.0085 .6320 430 ---- ---- ---- ---- .6750 +.0090 .6660 435 ---- ---- ---- ---- .7100 +.0090 .7010 440 ---- ---- ---- ---- .7455 +.0090 .7365 445 ---- ---- ---- ---- .7820 +.0095 .7725 450 ---- ---- ---- ---- .8190 +.0095 .8095 455 ---- ---- ---- ---- .8570 +.0100 .8470 460 ---- ---- ---- ---- .8950 +.0100 .8850 465 ---- ---- ---- ---- .9340 +.0105 .9235 470 ---- ---- ---- ---- .9735 +.0105 .9630 475 ---- ---- ---- ---- 1.0135 +.0110 1.0025 480 ---- ---- ---- ---- 1.0540 +.0110 1.0430 485 ---- ---- ---- ---- 1.0955 +.0115 1.0840 490 ---- ---- ---- ---- 1.1370 +.0115 1.1255 495 ---- ---- ---- ---- 1.1790 +.0120 1.1670 500 ---- ---- ---- ---- 1.2215 +.0120 1.2095 505 ---- ---- ---- ---- 1.2645 +.0125 1.2520 510 ---- ---- ---- ---- 1.3075 +.0120 1.2955 515 ---- ---- ---- ---- 1.3515 +.0125 1.3390 520 ---- ---- ---- ---- 1.3955 +.0125 1.3830 525 ---- ---- ---- ---- 1.4400 +.0130 1.4270 550 ---- ---- ---- ---- 1.6670 +.0130 1.6540 575 ---- ---- ---- ---- 1.9015 +.0140 1.8875 600 ---- ---- ---- ---- 2.1415 +.0145 2.1270 625 ---- ---- ---- ---- 2.3845 +.0145 2.3700 650 ---- ---- ---- ---- 2.6305 +.0150 2.6155 675 ---- ---- ---- ---- 2.8780 +.0145 2.8635 700 ---- ---- ---- ---- 3.1275 +.0150 3.1125 725 ---- ---- ---- ---- 3.3775 +.0150 3.3625 750 ---- ---- ---- ---- 3.6275 +.0150 3.6125 775 ---- ---- ---- ---- 3.8775 +.0150 3.8625 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 UNCH .0075 200 ---- ---- ---- ---- .0155 +.0005 .0150 225 ---- ---- ---- ---- .0280 +.0005 .0275 230 ---- ---- ---- ---- .0315 +.0005 .0310 235 ---- ---- ---- ---- .0350 +.0005 .0345 240 ---- ---- ---- ---- .0390 +.0010 .0380 245 ---- ---- ---- ---- .0430 +.0010 .0420 250 ---- ---- ---- ---- .0475 +.0010 .0465 255 ---- ---- ---- ---- .0520 +.0005 .0515 260 ---- ---- ---- ---- .0575 +.0010 .0565 265 ---- ---- ---- ---- .0630 +.0010 .0620 270 ---- ---- ---- ---- .0690 +.0015 .0675 275 ---- ---- ---- ---- .0755 +.0015 .0740 280 ---- ---- ---- ---- .0825 +.0015 .0810 285 ---- ---- ---- ---- .0900 +.0020 .0880 290 ---- ---- ---- ---- .0980 +.0020 .0960 295 ---- ---- ---- ---- .1070 +.0020 .1050 300 ---- ---- ---- ---- .1165 +.0025 .1140 305 ---- ---- ---- ---- .1265 +.0020 .1245 310 ---- ---- ---- ---- .1375 +.0025 .1350 315 ---- ---- ---- ---- .1495 +.0025 .1470 320 ---- ---- ---- ---- .1625 +.0030 .1595 325 ---- ---- ---- ---- .1760 +.0030 .1730 330 ---- ---- ---- ---- .1910 +.0035 .1875 335 ---- ---- ---- ---- .2065 +.0035 .2030 340 ---- ---- ---- ---- .2225 +.0035 .2190 345 ---- ---- ---- ---- .2400 +.0040 .2360 350 ---- ---- ---- ---- .2585 +.0045 .2540 355 ---- ---- ---- ---- .2775 +.0045 .2730 360 ---- ---- ---- ---- .2975 +.0050 .2925 365 ---- ---- ---- ---- .3185 +.0050 .3135 370 ---- ---- ---- ---- .3405 +.0050 .3355 375 ---- ---- ---- ---- .3640 +.0060 .3580 380 ---- ---- ---- ---- .3880 +.0060 .3820 385 ---- ---- ---- ---- .4135 +.0065 .4070 390 ---- ---- ---- ---- .4395 +.0065 .4330 395 ---- ---- ---- ---- .4675 +.0070 .4605 400 ---- ---- ---- ---- .4960 +.0070 .4890 405 ---- ---- ---- ---- .5255 +.0075 .5180 410 ---- ---- ---- ---- .5565 +.0080 .5485 415 ---- ---- ---- ---- .5880 +.0080 .5800 420 ---- ---- ---- ---- .6205 +.0085 .6120 425 ---- ---- ---- ---- .6540 +.0085 .6455 430 ---- ---- ---- ---- .6880 +.0090 .6790 435 ---- ---- ---- ---- .7225 +.0085 .7140 440 ---- ---- ---- ---- .7585 +.0095 .7490 445 ---- ---- ---- ---- .7945 +.0095 .7850 450 ---- ---- ---- ---- .8315 +.0100 .8215 455 ---- ---- ---- ---- .8690 +.0100 .8590 460 ---- ---- ---- ---- .9070 +.0100 .8970 465 ---- ---- ---- ---- .9455 +.0100 .9355 470 ---- ---- ---- ---- .9850 +.0105 .9745 475 ---- ---- ---- ---- 1.0245 +.0105 1.0140 480 ---- ---- ---- ---- 1.0650 +.0110 1.0540 485 ---- ---- ---- ---- 1.1060 +.0115 1.0945 490 ---- ---- ---- ---- 1.1470 +.0115 1.1355 495 ---- ---- ---- ---- 1.1890 +.0120 1.1770 500 ---- ---- ---- ---- 1.2310 +.0120 1.2190 505 ---- ---- ---- ---- 1.2735 +.0120 1.2615 510 ---- ---- ---- ---- 1.3165 +.0120 1.3045 515 ---- ---- ---- ---- 1.3600 +.0125 1.3475 520 ---- ---- ---- ---- 1.4040 +.0125 1.3915 525 ---- ---- ---- ---- 1.4480 +.0125 1.4355 550 ---- ---- ---- ---- 1.6740 +.0135 1.6605 575 ---- ---- ---- ---- 1.9070 +.0140 1.8930 600 ---- ---- ---- ---- 2.1455 +.0140 2.1315 625 ---- ---- ---- ---- 2.3875 +.0145 2.3730 650 ---- ---- ---- ---- 2.6325 +.0145 2.6180 675 ---- ---- ---- ---- 2.8795 +.0150 2.8645 700 ---- ---- ---- ---- 3.1280 +.0150 3.1130 725 ---- ---- ---- ---- 3.3775 +.0150 3.3625 750 ---- ---- ---- ---- 3.6275 +.0150 3.6125 775 ---- ---- ---- ---- 3.8775 +.0150 3.8625 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0095 +.0005 .0090 200 ---- ---- ---- ---- .0185 +.0005 .0180 225 ---- ---- ---- ---- .0325 +.0005 .0320 230 ---- ---- ---- ---- .0360 +.0005 .0355 235 ---- ---- ---- ---- .0400 +.0005 .0395 240 ---- ---- ---- ---- .0445 +.0010 .0435 245 ---- ---- ---- ---- .0490 +.0010 .0480 250 ---- ---- ---- ---- .0535 +.0005 .0530 255 ---- ---- ---- ---- .0590 +.0010 .0580 260 ---- ---- ---- ---- .0645 +.0010 .0635 265 ---- ---- ---- ---- .0705 +.0015 .0690 270 ---- ---- ---- ---- .0765 +.0010 .0755 275 ---- ---- ---- ---- .0835 +.0015 .0820 280 ---- ---- ---- ---- .0910 +.0020 .0890 285 ---- ---- ---- ---- .0985 +.0015 .0970 290 ---- ---- ---- ---- .1070 +.0015 .1055 295 ---- ---- ---- ---- .1165 +.0020 .1145 300 ---- ---- ---- ---- .1260 +.0020 .1240 305 ---- ---- ---- ---- .1370 +.0025 .1345 310 ---- ---- ---- ---- .1485 +.0025 .1460 315 ---- ---- ---- ---- .1605 +.0025 .1580 320 ---- ---- ---- ---- .1740 +.0030 .1710 325 ---- ---- ---- ---- .1880 +.0030 .1850 330 ---- ---- ---- ---- .2030 +.0035 .1995 335 ---- ---- ---- ---- .2185 +.0035 .2150 340 ---- ---- ---- ---- .2355 +.0040 .2315 345 ---- ---- ---- ---- .2530 +.0040 .2490 350 ---- ---- ---- ---- .2715 +.0045 .2670 355 ---- ---- ---- ---- .2905 +.0040 .2865 360 ---- ---- ---- ---- .3110 +.0045 .3065 365 ---- ---- ---- ---- .3325 +.0050 .3275 370 ---- ---- ---- ---- .3545 +.0055 .3490 375 ---- ---- ---- ---- .3775 +.0055 .3720 380 ---- ---- ---- ---- .4020 +.0060 .3960 385 ---- ---- ---- ---- .4275 +.0060 .4215 390 ---- ---- ---- ---- .4540 +.0065 .4475 395 ---- ---- ---- ---- .4815 +.0065 .4750 400 ---- ---- ---- ---- .5100 +.0070 .5030 405 ---- ---- ---- ---- .5395 +.0070 .5325 410 ---- ---- ---- ---- .5705 +.0075 .5630 415 ---- ---- ---- ---- .6020 +.0080 .5940 420 ---- ---- ---- ---- .6345 +.0080 .6265 425 ---- ---- ---- ---- .6675 +.0080 .6595 430 ---- ---- ---- ---- .7015 +.0085 .6930 435 ---- ---- ---- ---- .7360 +.0085 .7275 440 ---- ---- ---- ---- .7715 +.0090 .7625 445 ---- ---- ---- ---- .8075 +.0090 .7985 450 ---- ---- ---- ---- .8445 +.0095 .8350 455 ---- ---- ---- ---- .8815 +.0095 .8720 460 ---- ---- ---- ---- .9195 +.0100 .9095 465 ---- ---- ---- ---- .9580 +.0100 .9480 470 ---- ---- ---- ---- .9970 +.0105 .9865 475 ---- ---- ---- ---- 1.0365 +.0105 1.0260 480 ---- ---- ---- ---- 1.0765 +.0110 1.0655 485 ---- ---- ---- ---- 1.1170 +.0110 1.1060 490 ---- ---- ---- ---- 1.1580 +.0110 1.1470 495 ---- ---- ---- ---- 1.1995 +.0115 1.1880 500 ---- ---- ---- ---- 1.2415 +.0115 1.2300 505 ---- ---- ---- ---- 1.2835 +.0115 1.2720 510 ---- ---- ---- ---- 1.3265 +.0120 1.3145 515 ---- ---- ---- ---- 1.3695 +.0120 1.3575 520 ---- ---- ---- ---- 1.4130 +.0120 1.4010 525 ---- ---- ---- ---- 1.4570 +.0125 1.4445 550 ---- ---- ---- ---- 1.6815 +.0130 1.6685 575 ---- ---- ---- ---- 1.9130 +.0130 1.9000 600 ---- ---- ---- ---- 2.1505 +.0140 2.1365 625 ---- ---- ---- ---- 2.3915 +.0140 2.3775 650 ---- ---- ---- ---- 2.6355 +.0140 2.6215 675 ---- ---- ---- ---- 2.8815 +.0145 2.8670 700 ---- ---- ---- ---- 3.1290 +.0145 3.1145 725 ---- ---- ---- ---- 3.3775 +.0145 3.3630 750 ---- ---- ---- ---- 3.6275 +.0145 3.6130 775 ---- ---- ---- ---- 3.8775 +.0145 3.8630 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0115 UNCH .0115 200 ---- ---- ---- ---- .0220 +.0005 .0215 225 ---- ---- ---- ---- .0380 +.0010 .0370 230 ---- ---- ---- ---- .0420 +.0010 .0410 235 ---- ---- ---- ---- .0460 +.0005 .0455 240 ---- ---- ---- ---- .0505 +.0005 .0500 245 ---- ---- ---- ---- .0555 +.0010 .0545 250 ---- ---- ---- ---- .0605 +.0010 .0595 255 ---- ---- ---- ---- .0660 +.0010 .0650 260 ---- ---- ---- ---- .0720 +.0010 .0710 265 ---- ---- ---- ---- .0785 +.0015 .0770 270 ---- ---- ---- ---- .0850 +.0015 .0835 275 ---- ---- ---- ---- .0925 +.0015 .0910 280 ---- ---- ---- ---- .1000 +.0015 .0985 285 ---- ---- ---- ---- .1085 +.0020 .1065 290 ---- ---- ---- ---- .1170 +.0020 .1150 295 ---- ---- ---- ---- .1265 +.0020 .1245 300 ---- ---- ---- ---- .1370 +.0025 .1345 305 ---- ---- ---- ---- .1480 +.0025 .1455 310 ---- ---- ---- ---- .1600 +.0030 .1570 315 ---- ---- ---- ---- .1725 +.0030 .1695 320 ---- ---- ---- ---- .1860 +.0030 .1830 325 ---- ---- ---- ---- .2005 +.0030 .1975 330 ---- ---- ---- ---- .2155 +.0030 .2125 335 ---- ---- ---- ---- .2320 +.0040 .2280 340 ---- ---- ---- ---- .2490 +.0040 .2450 345 ---- ---- ---- ---- .2665 +.0040 .2625 350 ---- ---- ---- ---- .2855 +.0045 .2810 355 ---- ---- ---- ---- .3050 +.0045 .3005 360 ---- ---- ---- ---- .3255 +.0050 .3205 365 ---- ---- ---- ---- .3470 +.0055 .3415 370 ---- ---- ---- ---- .3690 +.0050 .3640 375 ---- ---- ---- ---- .3925 +.0055 .3870 380 ---- ---- ---- ---- .4170 +.0060 .4110 385 ---- ---- ---- ---- .4425 +.0065 .4360 390 ---- ---- ---- ---- .4690 +.0065 .4625 395 ---- ---- ---- ---- .4965 +.0070 .4895 400 ---- ---- ---- ---- .5250 +.0070 .5180 405 ---- ---- ---- ---- .5545 +.0070 .5475 410 ---- ---- ---- ---- .5850 +.0075 .5775 415 ---- ---- ---- ---- .6165 +.0075 .6090 420 ---- ---- ---- ---- .6490 +.0080 .6410 425 ---- ---- ---- ---- .6820 +.0080 .6740 430 ---- ---- ---- ---- .7160 +.0085 .7075 435 ---- ---- ---- ---- .7505 +.0085 .7420 440 ---- ---- ---- ---- .7855 +.0085 .7770 445 ---- ---- ---- ---- .8215 +.0090 .8125 450 ---- ---- ---- ---- .8580 +.0095 .8485 455 ---- ---- ---- ---- .8950 +.0095 .8855 460 ---- ---- ---- ---- .9330 +.0100 .9230 465 ---- ---- ---- ---- .9710 +.0100 .9610 470 ---- ---- ---- ---- 1.0095 +.0100 .9995 475 ---- ---- ---- ---- 1.0490 +.0105 1.0385 480 ---- ---- ---- ---- 1.0885 +.0105 1.0780 485 ---- ---- ---- ---- 1.1290 +.0110 1.1180 490 ---- ---- ---- ---- 1.1695 +.0110 1.1585 495 ---- ---- ---- ---- 1.2110 +.0115 1.1995 500 ---- ---- ---- ---- 1.2525 +.0115 1.2410 505 ---- ---- ---- ---- 1.2945 +.0115 1.2830 510 ---- ---- ---- ---- 1.3370 +.0120 1.3250 515 ---- ---- ---- ---- 1.3795 +.0115 1.3680 520 ---- ---- ---- ---- 1.4230 +.0120 1.4110 525 ---- ---- ---- ---- 1.4665 +.0120 1.4545 550 ---- ---- ---- ---- 1.6895 +.0130 1.6765 575 ---- ---- ---- ---- 1.9200 +.0130 1.9070 600 ---- ---- ---- ---- 2.1560 +.0135 2.1425 625 ---- ---- ---- ---- 2.3965 +.0140 2.3825 650 ---- ---- ---- ---- 2.6390 +.0140 2.6250 675 ---- ---- ---- ---- 2.8840 +.0140 2.8700 700 ---- ---- ---- ---- 3.1305 +.0140 3.1165 725 ---- ---- ---- ---- 3.3785 +.0145 3.3640 750 ---- ---- ---- ---- 3.6275 +.0145 3.6130 775 ---- ---- ---- ---- 3.8775 +.0145 3.8630 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0080 UNCH .0080 200 ---- ---- ---- ---- .0175 UNCH .0175 225 ---- ---- ---- ---- .0340 +.0005 .0335 250 ---- ---- ---- ---- .0595 +.0010 .0585 260 ---- ---- ---- ---- .0730 +.0015 .0715 265 ---- ---- ---- ---- .0800 +.0010 .0790 270 ---- ---- ---- ---- .0880 +.0015 .0865 275 ---- ---- ---- ---- .0965 +.0015 .0950 280 ---- ---- ---- ---- .1055 +.0020 .1035 285 ---- ---- ---- ---- .1150 +.0020 .1130 290 ---- ---- ---- ---- .1250 +.0020 .1230 295 ---- ---- ---- ---- .1355 +.0020 .1335 300 ---- ---- ---- ---- .1470 +.0025 .1445 305 ---- ---- ---- ---- .1585 +.0025 .1560 310 ---- ---- ---- ---- .1710 +.0025 .1685 315 ---- ---- ---- ---- .1845 +.0030 .1815 320 ---- ---- ---- ---- .1985 +.0035 .1950 325 ---- ---- ---- ---- .2130 +.0035 .2095 330 ---- ---- ---- ---- .2285 +.0040 .2245 335 ---- ---- ---- ---- .2445 +.0040 .2405 340 ---- ---- ---- ---- .2615 +.0040 .2575 345 ---- ---- ---- ---- .2795 +.0045 .2750 350 ---- ---- ---- ---- .2980 +.0045 .2935 355 ---- ---- ---- ---- .3180 +.0050 .3130 360 ---- ---- ---- ---- .3385 +.0050 .3335 365 ---- ---- ---- ---- .3600 +.0055 .3545 370 ---- ---- ---- ---- .3825 +.0055 .3770 375 ---- ---- ---- ---- .4060 +.0055 .4005 380 ---- ---- ---- ---- .4305 +.0060 .4245 385 ---- ---- ---- ---- .4565 +.0065 .4500 390 ---- ---- ---- ---- .4830 +.0065 .4765 395 ---- ---- ---- ---- .5105 +.0070 .5035 400 ---- ---- ---- ---- .5390 +.0070 .5320 405 ---- ---- ---- ---- .5690 +.0075 .5615 410 ---- ---- ---- ---- .5995 +.0075 .5920 415 ---- ---- ---- ---- .6310 +.0080 .6230 420 ---- ---- ---- ---- .6635 +.0085 .6550 425 ---- ---- ---- ---- .6965 +.0085 .6880 430 ---- ---- ---- ---- .7300 +.0085 .7215 435 ---- ---- ---- ---- .7645 +.0090 .7555 440 ---- ---- ---- ---- .8000 +.0095 .7905 445 ---- ---- ---- ---- .8355 +.0095 .8260 450 ---- ---- ---- ---- .8720 +.0095 .8625 455 ---- ---- ---- ---- .9090 +.0100 .8990 460 ---- ---- ---- ---- .9465 +.0100 .9365 465 ---- ---- ---- ---- .9845 +.0105 .9740 470 ---- ---- ---- ---- 1.0230 +.0105 1.0125 475 ---- ---- ---- ---- 1.0620 +.0105 1.0515 480 ---- ---- ---- ---- 1.1015 +.0105 1.0910 485 ---- ---- ---- ---- 1.1420 +.0115 1.1305 490 ---- ---- ---- ---- 1.1825 +.0115 1.1710 495 ---- ---- ---- ---- 1.2235 +.0115 1.2120 500 ---- ---- ---- ---- 1.2645 +.0115 1.2530 505 ---- ---- ---- ---- 1.3065 +.0120 1.2945 510 ---- ---- ---- ---- 1.3485 +.0120 1.3365 515 ---- ---- ---- ---- 1.3915 +.0125 1.3790 520 ---- ---- ---- ---- 1.4345 +.0125 1.4220 525 ---- ---- ---- ---- 1.4775 +.0125 1.4650 550 ---- ---- ---- ---- 1.7000 +.0135 1.6865 575 ---- ---- ---- ---- 1.9295 +.0140 1.9155 600 ---- ---- ---- ---- 2.1645 +.0140 2.1505 625 ---- ---- ---- ---- 2.4040 +.0145 2.3895 650 ---- ---- ---- ---- 2.6460 +.0145 2.6315 675 ---- ---- ---- ---- 2.8905 +.0150 2.8755 700 ---- ---- ---- ---- 3.1365 +.0150 3.1215 725 ---- ---- ---- ---- 3.3835 +.0150 3.3685 750 ---- ---- ---- ---- 3.6320 +.0150 3.6170 775 ---- ---- ---- ---- 3.8810 +.0150 3.8660 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 UNCH .0040 175 ---- ---- ---- ---- .0100 +.0005 .0095 200 ---- ---- ---- ---- .0205 UNCH .0205 225 ---- ---- ---- ---- .0390 +.0010 .0380 250 ---- ---- ---- ---- .0660 +.0010 .0650 275 ---- ---- ---- ---- .1050 +.0015 .1035 280 ---- ---- ---- ---- .1145 +.0020 .1125 285 ---- ---- ---- ---- .1240 +.0020 .1220 290 ---- ---- ---- ---- .1345 +.0020 .1325 295 ---- ---- ---- ---- .1455 +.0020 .1435 300 ---- ---- ---- ---- .1570 +.0025 .1545 305 ---- ---- ---- ---- .1695 +.0030 .1665 310 ---- ---- ---- ---- .1825 +.0030 .1795 315 ---- ---- ---- ---- .1960 +.0035 .1925 320 ---- ---- ---- ---- .2100 +.0035 .2065 325 ---- ---- ---- ---- .2250 +.0035 .2215 330 ---- ---- ---- ---- .2405 +.0035 .2370 335 ---- ---- ---- ---- .2570 +.0040 .2530 340 ---- ---- ---- ---- .2740 +.0040 .2700 345 ---- ---- ---- ---- .2925 +.0045 .2880 350 ---- ---- ---- ---- .3110 +.0045 .3065 355 ---- ---- ---- ---- .3310 +.0050 .3260 360 ---- ---- ---- ---- .3520 +.0055 .3465 365 ---- ---- ---- ---- .3735 +.0055 .3680 370 ---- ---- ---- ---- .3960 +.0055 .3905 375 ---- ---- ---- ---- .4200 +.0060 .4140 380 ---- ---- ---- ---- .4445 +.0060 .4385 385 ---- ---- ---- ---- .4700 +.0060 .4640 390 ---- ---- ---- ---- .4970 +.0070 .4900 395 ---- ---- ---- ---- .5245 +.0070 .5175 400 ---- ---- ---- ---- .5530 +.0070 .5460 405 ---- ---- ---- ---- .5830 +.0075 .5755 410 ---- ---- ---- ---- .6135 +.0080 .6055 415 ---- ---- ---- ---- .6450 +.0080 .6370 420 ---- ---- ---- ---- .6770 +.0080 .6690 425 ---- ---- ---- ---- .7100 +.0085 .7015 430 ---- ---- ---- ---- .7440 +.0090 .7350 435 ---- ---- ---- ---- .7780 +.0090 .7690 440 ---- ---- ---- ---- .8130 +.0090 .8040 445 ---- ---- ---- ---- .8490 +.0095 .8395 450 ---- ---- ---- ---- .8850 +.0095 .8755 455 ---- ---- ---- ---- .9215 +.0095 .9120 460 ---- ---- ---- ---- .9590 +.0100 .9490 465 ---- ---- ---- ---- .9970 +.0105 .9865 470 ---- ---- ---- ---- 1.0355 +.0105 1.0250 475 ---- ---- ---- ---- 1.0740 +.0105 1.0635 480 ---- ---- ---- ---- 1.1135 +.0110 1.1025 485 ---- ---- ---- ---- 1.1535 +.0110 1.1425 490 ---- ---- ---- ---- 1.1935 +.0110 1.1825 495 ---- ---- ---- ---- 1.2345 +.0115 1.2230 500 ---- ---- ---- ---- 1.2755 +.0115 1.2640 505 ---- ---- ---- ---- 1.3170 +.0115 1.3055 510 ---- ---- ---- ---- 1.3590 +.0120 1.3470 515 ---- ---- ---- ---- 1.4015 +.0120 1.3895 520 ---- ---- ---- ---- 1.4445 +.0125 1.4320 525 ---- ---- ---- ---- 1.4875 +.0125 1.4750 550 ---- ---- ---- ---- 1.7080 +.0130 1.6950 575 ---- ---- ---- ---- 1.9365 +.0135 1.9230 600 ---- ---- ---- ---- 2.1710 +.0140 2.1570 625 ---- ---- ---- ---- 2.4095 +.0145 2.3950 650 ---- ---- ---- ---- 2.6510 +.0150 2.6360 675 ---- ---- ---- ---- 2.8940 +.0145 2.8795 700 ---- ---- ---- ---- 3.1395 +.0150 3.1245 725 ---- ---- ---- ---- 3.3860 +.0150 3.3710 750 ---- ---- ---- ---- 3.6335 +.0150 3.6185 775 ---- ---- ---- ---- 3.8820 +.0150 3.8670 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0115 +.0005 .0110 200 ---- ---- ---- ---- .0235 +.0005 .0230 225 ---- ---- ---- ---- .0430 +.0010 .0420 250 ---- ---- ---- ---- .0720 +.0015 .0705 275 ---- ---- ---- ---- .1120 +.0015 .1105 285 ---- ---- ---- ---- .1320 +.0020 .1300 290 ---- ---- ---- ---- .1425 +.0020 .1405 295 ---- ---- ---- ---- .1540 +.0025 .1515 300 ---- ---- ---- ---- .1660 +.0025 .1635 305 ---- ---- ---- ---- .1785 +.0030 .1755 310 ---- ---- ---- ---- .1915 +.0030 .1885 315 ---- ---- ---- ---- .2050 +.0030 .2020 320 ---- ---- ---- ---- .2195 +.0030 .2165 325 ---- ---- ---- ---- .2345 +.0035 .2310 330 ---- ---- ---- ---- .2505 +.0035 .2470 335 ---- ---- ---- ---- .2670 +.0040 .2630 340 ---- ---- ---- ---- .2845 +.0040 .2805 345 ---- ---- ---- ---- .3030 +.0045 .2985 350 ---- ---- ---- ---- .3220 +.0045 .3175 355 ---- ---- ---- ---- .3420 +.0050 .3370 360 ---- ---- ---- ---- .3630 +.0055 .3575 365 ---- ---- ---- ---- .3845 +.0050 .3795 370 ---- ---- ---- ---- .4075 +.0055 .4020 375 ---- ---- ---- ---- .4310 +.0055 .4255 380 ---- ---- ---- ---- .4560 +.0065 .4495 385 ---- ---- ---- ---- .4815 +.0065 .4750 390 ---- ---- ---- ---- .5085 +.0070 .5015 395 ---- ---- ---- ---- .5360 +.0070 .5290 400 ---- ---- ---- ---- .5645 +.0070 .5575 405 ---- ---- ---- ---- .5940 +.0070 .5870 410 ---- ---- ---- ---- .6250 +.0080 .6170 415 ---- ---- ---- ---- .6560 +.0080 .6480 420 ---- ---- ---- ---- .6885 +.0085 .6800 425 ---- ---- ---- ---- .7215 +.0085 .7130 430 ---- ---- ---- ---- .7550 +.0085 .7465 435 ---- ---- ---- ---- .7895 +.0090 .7805 440 ---- ---- ---- ---- .8240 +.0090 .8150 445 ---- ---- ---- ---- .8595 +.0090 .8505 450 ---- ---- ---- ---- .8955 +.0095 .8860 455 ---- ---- ---- ---- .9325 +.0100 .9225 460 ---- ---- ---- ---- .9695 +.0100 .9595 465 ---- ---- ---- ---- 1.0075 +.0105 .9970 470 ---- ---- ---- ---- 1.0455 +.0105 1.0350 475 ---- ---- ---- ---- 1.0840 +.0105 1.0735 480 ---- ---- ---- ---- 1.1235 +.0110 1.1125 485 ---- ---- ---- ---- 1.1630 +.0110 1.1520 490 ---- ---- ---- ---- 1.2030 +.0110 1.1920 495 ---- ---- ---- ---- 1.2440 +.0115 1.2325 500 ---- ---- ---- ---- 1.2850 +.0120 1.2730 505 ---- ---- ---- ---- 1.3260 +.0115 1.3145 510 ---- ---- ---- ---- 1.3680 +.0120 1.3560 515 ---- ---- ---- ---- 1.4100 +.0120 1.3980 520 ---- ---- ---- ---- 1.4525 +.0120 1.4405 525 ---- ---- ---- ---- 1.4955 +.0125 1.4830 550 ---- ---- ---- ---- 1.7155 +.0130 1.7025 575 ---- ---- ---- ---- 1.9430 +.0135 1.9295 600 ---- ---- ---- ---- 2.1765 +.0140 2.1625 625 ---- ---- ---- ---- 2.4145 +.0145 2.4000 650 ---- ---- ---- ---- 2.6550 +.0145 2.6405 675 ---- ---- ---- ---- 2.8980 +.0150 2.8830 700 ---- ---- ---- ---- 3.1420 +.0145 3.1275 725 ---- ---- ---- ---- 3.3880 +.0150 3.3730 750 ---- ---- ---- ---- 3.6350 +.0150 3.6200 775 ---- ---- ---- ---- 3.8830 +.0150 3.8680 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0105 +.0005 .0100 175 ---- ---- ---- ---- .0200 UNCH .0200 200 ---- ---- ---- ---- .0350 +.0005 .0345 225 ---- ---- ---- ---- .0565 +.0010 .0555 250 ---- ---- ---- ---- .0855 +.0015 .0840 275 ---- ---- ---- ---- .1230 +.0020 .1210 285 ---- ---- ---- ---- .1415 +.0025 .1390 290 ---- ---- ---- ---- .1515 +.0025 .1490 295 ---- ---- ---- ---- .1625 +.0025 .1600 300 ---- ---- ---- ---- .1740 +.0025 .1715 305 ---- ---- ---- ---- .1865 +.0030 .1835 310 ---- ---- ---- ---- .1995 +.0030 .1965 315 ---- ---- ---- ---- .2135 +.0030 .2105 320 ---- ---- ---- ---- .2285 +.0035 .2250 325 ---- ---- ---- ---- .2440 +.0035 .2405 330 ---- ---- ---- ---- .2605 +.0035 .2570 335 ---- ---- ---- ---- .2780 +.0040 .2740 340 ---- ---- ---- ---- .2960 +.0045 .2915 345 ---- ---- ---- ---- .3150 +.0050 .3100 350 ---- ---- ---- ---- .3345 +.0050 .3295 355 ---- ---- ---- ---- .3550 +.0050 .3500 360 ---- ---- ---- ---- .3760 +.0050 .3710 365 ---- ---- ---- ---- .3985 +.0060 .3925 370 ---- ---- ---- ---- .4215 +.0060 .4155 375 ---- ---- ---- ---- .4455 +.0060 .4395 380 ---- ---- ---- ---- .4705 +.0065 .4640 385 ---- ---- ---- ---- .4965 +.0065 .4900 390 ---- ---- ---- ---- .5235 +.0065 .5170 395 ---- ---- ---- ---- .5515 +.0070 .5445 400 ---- ---- ---- ---- .5810 +.0075 .5735 405 ---- ---- ---- ---- .6105 +.0075 .6030 410 ---- ---- ---- ---- .6415 +.0075 .6340 415 ---- ---- ---- ---- .6730 +.0080 .6650 420 ---- ---- ---- ---- .7055 +.0080 .6975 425 ---- ---- ---- ---- .7385 +.0085 .7300 430 ---- ---- ---- ---- .7725 +.0090 .7635 435 ---- ---- ---- ---- .8065 +.0090 .7975 440 ---- ---- ---- ---- .8415 +.0090 .8325 445 ---- ---- ---- ---- .8770 +.0095 .8675 450 ---- ---- ---- ---- .9130 +.0095 .9035 455 ---- ---- ---- ---- .9495 +.0095 .9400 460 ---- ---- ---- ---- .9870 +.0100 .9770 465 ---- ---- ---- ---- 1.0245 +.0100 1.0145 470 ---- ---- ---- ---- 1.0630 +.0105 1.0525 475 ---- ---- ---- ---- 1.1015 +.0105 1.0910 480 ---- ---- ---- ---- 1.1405 +.0105 1.1300 485 ---- ---- ---- ---- 1.1805 +.0115 1.1690 490 ---- ---- ---- ---- 1.2205 +.0115 1.2090 495 ---- ---- ---- ---- 1.2610 +.0115 1.2495 500 ---- ---- ---- ---- 1.3015 +.0115 1.2900 505 ---- ---- ---- ---- 1.3430 +.0120 1.3310 510 ---- ---- ---- ---- 1.3845 +.0120 1.3725 525 ---- ---- ---- ---- 1.5110 +.0125 1.4985 550 ---- ---- ---- ---- 1.7280 +.0130 1.7150 575 ---- ---- ---- ---- 1.9520 +.0140 1.9380 600 ---- ---- ---- ---- 2.1810 +.0140 2.1670 625 ---- ---- ---- ---- 2.4155 +.0150 2.4005 650 ---- ---- ---- ---- 2.6535 +.0145 2.6390 675 ---- ---- ---- ---- 2.8955 +.0150 2.8805 700 ---- ---- ---- ---- 3.1410 +.0150 3.1260 725 ---- ---- ---- ---- 3.3890 +.0150 3.3740 750 ---- ---- ---- ---- 3.6390 +.0150 3.6240 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0120 UNCH .0120 175 ---- ---- ---- ---- .0230 UNCH .0230 200 ---- ---- ---- ---- .0395 +.0005 .0390 225 ---- ---- ---- ---- .0620 +.0010 .0610 250 ---- ---- ---- ---- .0925 +.0015 .0910 275 ---- ---- ---- ---- .1315 +.0020 .1295 285 ---- ---- ---- ---- .1505 +.0025 .1480 290 ---- ---- ---- ---- .1605 +.0020 .1585 295 ---- ---- ---- ---- .1720 +.0025 .1695 300 ---- ---- ---- ---- .1840 +.0030 .1810 305 ---- ---- ---- ---- .1965 +.0030 .1935 310 ---- ---- ---- ---- .2100 +.0030 .2070 315 ---- ---- ---- ---- .2245 +.0035 .2210 320 ---- ---- ---- ---- .2395 +.0035 .2360 325 ---- ---- ---- ---- .2555 +.0040 .2515 330 ---- ---- ---- ---- .2720 +.0040 .2680 335 ---- ---- ---- ---- .2895 +.0045 .2850 340 ---- ---- ---- ---- .3075 +.0045 .3030 345 ---- ---- ---- ---- .3265 +.0045 .3220 350 ---- ---- ---- ---- .3465 +.0050 .3415 355 ---- ---- ---- ---- .3670 +.0050 .3620 360 ---- ---- ---- ---- .3885 +.0055 .3830 365 ---- ---- ---- ---- .4105 +.0055 .4050 370 ---- ---- ---- ---- .4340 +.0060 .4280 375 ---- ---- ---- ---- .4580 +.0060 .4520 380 ---- ---- ---- ---- .4830 +.0065 .4765 385 ---- ---- ---- ---- .5090 +.0065 .5025 390 ---- ---- ---- ---- .5365 +.0070 .5295 395 ---- ---- ---- ---- .5645 +.0070 .5575 400 ---- ---- ---- ---- .5935 +.0075 .5860 405 ---- ---- ---- ---- .6235 +.0075 .6160 410 ---- ---- ---- ---- .6540 +.0075 .6465 415 ---- ---- ---- ---- .6860 +.0080 .6780 420 ---- ---- ---- ---- .7180 +.0080 .7100 425 ---- ---- ---- ---- .7510 +.0085 .7425 430 ---- ---- ---- ---- .7850 +.0090 .7760 435 ---- ---- ---- ---- .8190 +.0090 .8100 440 ---- ---- ---- ---- .8540 +.0095 .8445 445 ---- ---- ---- ---- .8890 +.0090 .8800 450 ---- ---- ---- ---- .9250 +.0095 .9155 455 ---- ---- ---- ---- .9615 +.0095 .9520 460 ---- ---- ---- ---- .9985 +.0100 .9885 465 ---- ---- ---- ---- 1.0365 +.0105 1.0260 470 ---- ---- ---- ---- 1.0745 +.0105 1.0640 475 ---- ---- ---- ---- 1.1130 +.0110 1.1020 480 ---- ---- ---- ---- 1.1520 +.0110 1.1410 485 ---- ---- ---- ---- 1.1915 +.0115 1.1800 490 ---- ---- ---- ---- 1.2310 +.0110 1.2200 495 ---- ---- ---- ---- 1.2715 +.0115 1.2600 500 ---- ---- ---- ---- 1.3120 +.0115 1.3005 505 ---- ---- ---- ---- 1.3530 +.0115 1.3415 510 ---- ---- ---- ---- 1.3945 +.0120 1.3825 525 ---- ---- ---- ---- 1.5205 +.0125 1.5080 550 ---- ---- ---- ---- 1.7365 +.0130 1.7235 575 ---- ---- ---- ---- 1.9590 +.0135 1.9455 600 ---- ---- ---- ---- 2.1875 +.0145 2.1730 625 ---- ---- ---- ---- 2.4205 +.0145 2.4060 650 ---- ---- ---- ---- 2.6575 +.0150 2.6425 675 ---- ---- ---- ---- 2.8985 +.0150 2.8835 700 ---- ---- ---- ---- 3.1425 +.0150 3.1275 725 ---- ---- ---- ---- 3.3895 +.0150 3.3745 750 ---- ---- ---- ---- 3.6390 +.0150 3.6240 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0140 UNCH .0140 175 ---- ---- ---- ---- .0265 +.0005 .0260 200 ---- ---- ---- ---- .0440 +.0005 .0435 225 ---- ---- ---- ---- .0685 +.0010 .0675 250 ---- ---- ---- ---- .1000 +.0015 .0985 275 ---- ---- ---- ---- .1405 +.0020 .1385 285 ---- ---- ---- ---- .1605 +.0025 .1580 290 ---- ---- ---- ---- .1710 +.0025 .1685 295 ---- ---- ---- ---- .1825 +.0025 .1800 300 ---- ---- ---- ---- .1950 +.0030 .1920 305 ---- ---- ---- ---- .2080 +.0035 .2045 310 ---- ---- ---- ---- .2215 +.0030 .2185 315 ---- ---- ---- ---- .2360 +.0035 .2325 320 ---- ---- ---- ---- .2515 +.0035 .2480 325 ---- ---- ---- ---- .2675 +.0035 .2640 330 ---- ---- ---- ---- .2845 +.0040 .2805 335 ---- ---- ---- ---- .3025 +.0045 .2980 340 ---- ---- ---- ---- .3205 +.0045 .3160 345 ---- ---- ---- ---- .3400 +.0050 .3350 350 ---- ---- ---- ---- .3600 +.0050 .3550 355 ---- ---- ---- ---- .3805 +.0050 .3755 360 ---- ---- ---- ---- .4020 +.0055 .3965 365 ---- ---- ---- ---- .4245 +.0055 .4190 370 ---- ---- ---- ---- .4480 +.0060 .4420 375 ---- ---- ---- ---- .4720 +.0060 .4660 380 ---- ---- ---- ---- .4975 +.0065 .4910 385 ---- ---- ---- ---- .5235 +.0065 .5170 390 ---- ---- ---- ---- .5505 +.0065 .5440 395 ---- ---- ---- ---- .5790 +.0075 .5715 400 ---- ---- ---- ---- .6080 +.0075 .6005 405 ---- ---- ---- ---- .6380 +.0075 .6305 410 ---- ---- ---- ---- .6685 +.0075 .6610 415 ---- ---- ---- ---- .7000 +.0080 .6920 420 ---- ---- ---- ---- .7325 +.0085 .7240 425 ---- ---- ---- ---- .7655 +.0085 .7570 430 ---- ---- ---- ---- .7990 +.0085 .7905 435 ---- ---- ---- ---- .8330 +.0090 .8240 440 ---- ---- ---- ---- .8680 +.0090 .8590 445 ---- ---- ---- ---- .9035 +.0095 .8940 450 ---- ---- ---- ---- .9390 +.0095 .9295 455 ---- ---- ---- ---- .9755 +.0100 .9655 460 ---- ---- ---- ---- 1.0125 +.0100 1.0025 465 ---- ---- ---- ---- 1.0495 +.0100 1.0395 470 ---- ---- ---- ---- 1.0875 +.0105 1.0770 475 ---- ---- ---- ---- 1.1255 +.0105 1.1150 480 ---- ---- ---- ---- 1.1645 +.0110 1.1535 485 ---- ---- ---- ---- 1.2035 +.0110 1.1925 490 ---- ---- ---- ---- 1.2430 +.0115 1.2315 495 ---- ---- ---- ---- 1.2825 +.0110 1.2715 500 ---- ---- ---- ---- 1.3230 +.0115 1.3115 525 ---- ---- ---- ---- 1.5295 +.0125 1.5170 550 ---- ---- ---- ---- 1.7435 +.0130 1.7305 575 ---- ---- ---- ---- 1.9640 +.0135 1.9505 600 ---- ---- ---- ---- 2.1910 +.0145 2.1765 625 ---- ---- ---- ---- 2.4225 +.0145 2.4080 650 ---- ---- ---- ---- 2.6585 +.0145 2.6440 675 ---- ---- ---- ---- 2.8985 +.0150 2.8835 700 ---- ---- ---- ---- 3.1425 +.0150 3.1275 725 ---- ---- ---- ---- 3.3895 +.0150 3.3745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1108 656 36671 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 6.50B ---- 6.50B 11.25 +8.75 2.50 50 125000 ---- ---- ---- 8.25A ---- ---- ---- 127500 ---- ---- ---- 6.25A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 70000 ---- ---- ---- 418.50A ---- ---- ---- 72500 ---- ---- ---- 393.50A ---- ---- ---- 73000 ---- ---- ---- ---- 373.75 +18.75 355.00 10 75000 ---- ---- ---- 368.75A ---- ---- ---- 77500 ---- ---- ---- 351.25A ---- ---- ---- 80000 ---- ---- ---- 319.00A ---- ---- ---- 81000 ---- ---- ---- ---- 294.50 +18.50 276.00 25 82500 ---- ---- ---- 294.00A ---- ---- ---- 85000 ---- ---- ---- ---- 255.00 +18.25 236.75 100 87500 ---- ---- ---- 244.50A ---- ---- ---- 90000 ---- ---- ---- ---- 206.50 +18.00 188.50 25 95000 ---- ---- ---- 172.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 16.25 +1.00 15.25 50 115000 ---- ---- ---- 11.00A ---- ---- ---- 117500 ---- ---- ---- 8.75A ---- ---- ---- 120000 ---- ---- ---- ---- 7.50 +.25 7.25 125 125000 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 65000 ---- ---- ---- 332.75A ---- ---- ---- 67500 ---- ---- ---- 308.00A ---- ---- ---- 70000 ---- ---- ---- 283.25A ---- ---- ---- 72500 ---- ---- ---- 259.00A ---- ---- ---- 75000 ---- ---- ---- 235.00A ---- ---- ---- 77500 ---- ---- ---- 211.25A ---- ---- ---- 80000 ---- ---- ---- 188.50A ---- ---- ---- 81000 ---- ---- ---- ---- 165.25 +6.75 158.50 25 82500 ---- ---- ---- 166.50A ---- ---- ---- 85000 ---- ---- ---- ---- 131.50 +5.75 125.75 100 87500 ---- ---- ---- 126.50A ---- ---- ---- 90000 ---- ---- ---- ---- 93.75 +4.50 89.25 25 92500 ---- ---- ---- 85.25A ---- ---- ---- 95000 ---- ---- ---- 71.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.50 -2.25 26.75 50 105000 ---- ---- ---- ---- 18.00 -1.50 19.50 25 50 110000 ---- ---- 11.75A 11.75A 11.75 -2.00 13.75 25 115000 ---- ---- ---- 8.00A ---- ---- ---- 120000 ---- ---- 6.00A 6.00A 5.75 -.50 6.25 50 125000 ---- ---- ---- 4.75A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 307.25A ---- ---- ---- 65000 ---- ---- ---- 259.00A ---- ---- ---- 70000 ---- ---- ---- 212.75A ---- ---- ---- 72500 ---- ---- ---- 190.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 170.00A ---- ---- ---- 77500 ---- ---- ---- 145.25A ---- ---- ---- 80000 ---- ---- ---- 127.00A ---- ---- ---- 82500 ---- ---- ---- 110.50A ---- ---- ---- 85000 ---- ---- ---- ---- 74.75 UNCH 74.75 175 87500 ---- ---- ---- 77.25A ---- ---- ---- 90000 ---- ---- ---- ---- 50.25 -1.75 52.00 50 95000 ---- ---- ---- ---- 34.00 -3.00 37.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.00 -.75 26.75 50 105000 ---- ---- ---- ---- 19.50 -.50 20.00 25 50 110000 ---- ---- 13.00A 13.00A 14.00 -.75 14.75 25 115000 ---- ---- ---- 9.50A ---- ---- ---- 120000 ---- ---- 7.00A 7.00A 7.25 -.25 7.50 50 125000 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 60000 ---- ---- ---- 273.25A ---- ---- ---- 65000 ---- ---- ---- 227.75A ---- ---- ---- 70000 ---- ---- ---- 185.75A ---- ---- ---- 72500 ---- ---- ---- 166.50A ---- ---- ---- 75000 ---- ---- ---- 148.50A ---- ---- ---- 77500 ---- ---- ---- 131.75A ---- ---- ---- 80000 ---- ---- ---- 106.50A ---- ---- ---- 82500 ---- ---- ---- 92.75A ---- ---- ---- 85000 ---- ---- ---- ---- 63.75 +.25 63.50 175 87500 ---- ---- ---- 69.50A ---- ---- ---- 90000 ---- ---- ---- ---- 46.50 UNCH 46.50 50 95000 ---- ---- ---- 40.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.00 -2.25 26.25 50 105000 ---- ---- 19.75A 19.75A 17.50 -2.50 20.00 25 50 110000 ---- ---- 12.50A 12.50A 12.50 -2.50 15.00 25 115000 ---- ---- ---- 9.00A ---- ---- ---- 120000 ---- ---- 6.75A 6.75A 6.50 -1.75 8.25 50 125000 ---- ---- ---- 5.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 80000 ---- ---- ---- 92.00A ---- ---- ---- 85000 ---- ---- ---- ---- 58.50 +1.75 56.75 175 90000 ---- ---- ---- ---- 44.00 +1.00 43.00 50 95000 ---- ---- ---- 36.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 +.50 3.00 50 85000 ---- ---- ---- ---- 51.00 +3.00 48.00 50 90000 ---- ---- ---- ---- 35.00 +2.00 33.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 +.50 3.25 50 85000 ---- ---- ---- ---- 51.25 +7.00 44.25 50 90000 ---- ---- ---- ---- 35.00 +5.00 30.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.50 UNCH 4.50 50 85000 ---- ---- ---- ---- 51.00 +1.75 49.25 50 90000 ---- ---- ---- ---- 35.50 +1.25 34.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2160 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 32.00 -4.25 36.25 175 115000 ---- ---- ---- 83.00A ---- ---- ---- 120000 ---- ---- ---- 128.75A ---- ---- ---- 125000 ---- ---- ---- 172.50A ---- ---- ---- 127500 ---- ---- ---- 195.75A ---- ---- ---- 130000 ---- ---- ---- 219.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.25 .75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 -.75 1.75 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.75 -.75 2.50 25 90000 ---- ---- ---- 3.25A ---- ---- ---- 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 -.25 1.25 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.50 -.50 2.00 300 72500 ---- ---- ---- 3.25A ---- ---- ---- 73000 ---- ---- ---- ---- 2.50 -.75 3.25 100 74000 ---- ---- ---- ---- 2.75 -1.00 3.75 50 75000 ---- ---- 4.00A 4.00A 3.25 -1.25 4.50 50 77500 ---- ---- ---- 5.25A ---- ---- ---- 80000 ---- ---- 7.25A 7.25A 7.25 -2.25 9.50 100 82500 ---- ---- ---- 10.25A ---- ---- ---- 85000 ---- ---- 16.75A 16.75A 14.50 -3.00 17.50 200 87500 ---- ---- ---- 22.25A ---- ---- ---- 88000 ---- ---- ---- ---- 21.00 -3.75 24.75 25 90000 ---- ---- ---- 29.50A ---- ---- ---- 92500 ---- ---- 38.50A 38.50A 34.25 -5.00 39.25 50 95000 ---- ---- ---- ---- 44.00 -5.25 49.25 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 138.00 -7.25 145.25 60 105000 ---- ---- ---- 204.00A ---- ---- ---- 110000 ---- ---- ---- 248.50A ---- ---- ---- 115000 ---- ---- ---- 294.75A ---- ---- ---- 120000 ---- ---- ---- 342.50A ---- ---- ---- 125000 ---- ---- ---- 391.00A ---- ---- ---- 130000 ---- ---- ---- 439.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 6.75 -1.75 8.50 100 72500 ---- ---- ---- 12.25A ---- ---- ---- 73000 ---- ---- ---- ---- 10.00 -2.50 12.50 200 74000 ---- ---- ---- ---- 11.50 -2.75 14.25 100 75000 ---- ---- ---- ---- 13.25 -2.75 16.00 225 77500 ---- ---- ---- 24.00A ---- ---- ---- 80000 ---- ---- ---- ---- 23.75 -3.75 27.50 25 82500 ---- ---- ---- 40.00A ---- ---- ---- 85000 ---- ---- ---- ---- 40.00 -5.25 45.25 50 87500 ---- ---- ---- 68.50A ---- ---- ---- 88000 ---- ---- ---- ---- 54.25 -5.75 60.00 50 90000 ---- ---- ---- 82.50A ---- ---- ---- 95000 ---- ---- ---- 114.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 173.50 -5.50 179.00 60 105000 ---- ---- ---- 237.00A ---- ---- ---- 110000 ---- ---- ---- 281.50A ---- ---- ---- 115000 ---- ---- ---- 327.50A ---- ---- ---- 120000 ---- ---- ---- 374.50A ---- ---- ---- 125000 ---- ---- ---- 422.25A ---- ---- ---- 130000 ---- ---- ---- 470.75A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.25A ---- ---- ---- 70000 ---- ---- ---- ---- 15.00 -1.75 16.75 100 72500 ---- ---- ---- 26.75A ---- ---- ---- 74000 ---- ---- ---- ---- 22.75 -2.50 25.25 100 75000 ---- ---- ---- ---- 25.25 -2.50 27.75 650 77500 ---- ---- ---- 42.50A ---- ---- ---- 80000 ---- ---- ---- ---- 40.75 -3.50 44.25 35 82500 ---- ---- ---- 68.00A ---- ---- ---- 85000 ---- ---- ---- 81.00A ---- ---- ---- 87500 ---- ---- ---- 95.50A ---- ---- ---- 88000 ---- ---- ---- ---- 82.00 -5.00 87.00 50 90000 ---- ---- ---- 111.00A ---- ---- ---- 95000 ---- ---- ---- 156.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 196.50 -7.25 203.75 60 105000 ---- ---- ---- 262.00A ---- ---- ---- 110000 ---- ---- ---- 306.75A ---- ---- ---- 115000 ---- ---- ---- 352.75A ---- ---- ---- 120000 ---- ---- ---- 399.75A ---- ---- ---- 125000 ---- ---- ---- 447.50A ---- ---- ---- 130000 ---- ---- ---- 495.50A ---- ---- ---- 70000 ---- ---- ---- ---- 22.75 -1.50 24.25 100 74000 ---- ---- ---- ---- 32.75 -2.00 34.75 100 75000 ---- ---- ---- ---- 36.00 -2.00 38.00 225 80000 ---- ---- ---- ---- 55.75 -2.25 58.00 25 85000 ---- ---- ---- 101.50A ---- ---- ---- 88000 ---- ---- ---- ---- 104.25 -3.50 107.75 50 90000 ---- ---- ---- 134.50A ---- ---- ---- 95000 ---- ---- ---- 179.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -1.50 29.75 100 74000 ---- ---- ---- ---- 40.00 -2.00 42.00 100 75000 ---- ---- ---- ---- 43.50 -2.00 45.50 75 88000 ---- ---- ---- ---- 109.00 -4.50 113.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 -3.75 33.00 100 74000 ---- ---- ---- ---- 42.50 -5.00 47.50 100 75000 ---- ---- ---- ---- 46.25 -5.25 51.50 75 88000 ---- ---- ---- ---- 113.75 -9.75 123.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.00 -1.25 36.25 100 74000 ---- ---- ---- ---- 49.50 -1.25 50.75 100 75000 ---- ---- ---- ---- 53.50 -1.25 54.75 75 88000 ---- ---- ---- ---- 123.50 -2.25 125.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5615 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.433 +.063 5.370 2050 ---- ---- ---- ---- 5.185 +.064 5.121 2075 ---- ---- ---- ---- 4.938 +.064 4.874 2100 ---- ---- ---- ---- 4.692 +.065 4.627 2125 ---- ---- ---- ---- 4.448 +.066 4.382 2150 ---- ---- ---- ---- 4.204 +.066 4.138 2175 ---- ---- ---- ---- 3.963 +.067 3.896 2200 ---- 3.727B 3.416A 3.416A 3.723 +.068 3.655 2225 ---- 3.675B 3.180A 3.675B 3.486 +.068 3.418 2250 ---- 3.440B 2.950A 3.440B 3.252 +.069 3.183 2275 ---- 3.205B 2.720A 3.205B 3.021 +.070 2.951 2300 ---- 2.975B 2.499A 2.975B 2.794 +.070 2.724 2325 ---- 2.750B 2.281A 2.750B 2.573 +.071 2.502 2350 ---- 2.526B 2.072A 2.526B 2.359 +.073 2.286 2375 ---- 2.316B 1.872A 2.316B 2.152 +.075 2.077 2400 ---- 2.106B 1.681A 2.106B 1.955 +.078 1.877 2425 ---- 1.908B 1.502A 1.908B 1.767 +.080 1.687 2430 ---- ---- ---- ---- 1.731 +.080 1.651 2435 ---- ---- ---- ---- 1.694 +.079 1.615 2440 ---- 1.599B 1.504A 1.504A 1.659 +.080 1.579 2445 ---- 1.563B 1.470A 1.553B 1.623 +.079 1.544 2450 ---- 1.722B 1.334A 1.722B 1.588 +.079 1.509 2455 ---- 1.495B 1.404A 1.404A 1.554 +.080 1.474 2460 ---- 1.460B 1.372A 1.372A 1.520 +.079 1.441 2465 ---- 1.426B 1.342A 1.342A 1.486 +.079 1.407 2470 ---- 1.395B 1.308A 1.308A 1.452 +.077 1.375 2475 ---- 1.547B 1.180A 1.547B 1.419 +.077 1.342 2480 ---- 1.330B 1.249A 1.249A 1.387 +.077 1.310 2485 ---- 1.299B 1.219A 1.286B 1.355 +.076 1.279 2490 ---- 1.371B 1.098A 1.360B 1.323 +.075 1.248 2495 ---- 1.339B 1.066A 1.066A 1.292 +.074 1.218 2500 ---- 1.379B 1.039A 1.379B 1.262 +.074 1.188 2505 ---- 1.276B 1.013A 1.013A 1.232 +.074 1.158 2510 ---- 1.245B .987A .987A 1.203 +.074 1.129 2515 ---- 1.216B .961A .961A 1.175 +.074 1.101 2520 ---- 1.187B .936A 1.180B 1.147 +.074 1.073 2525 ---- 1.225B .912A 1.225B 1.120 +.074 1.046 2530 ---- 1.129B .888A 1.125B 1.093 +.073 1.020 2535 ---- 1.137B .865A 1.122B 1.066 +.072 .994 2540 ---- 1.141B .842A 1.141B 1.040 +.072 .968 2545 ---- 1.113B .820A 1.113B 1.014 +.071 .943 2550 ---- 1.085B .798A 1.085B .989 +.070 .919 2555 ---- 1.057B .777A 1.057B .965 +.070 .895 2560 ---- 1.029B .756A .756A .941 +.069 .872 2565 ---- 1.008B .736A .736A .917 +.068 .849 2570 ---- .980B .716A .716A .894 +.067 .827 2575 ---- .952B .696A .696A .872 +.067 .805 2580 ---- .931B .677A .677A .850 +.067 .783 2585 ---- .910B .659A .659A .828 +.066 .762 2590 ---- .882B .640A .640A .807 +.065 .742 2595 ---- .861B .623A .623A .787 +.065 .722 2600 ---- .840B .605A .840B .767 +.065 .702 2605 ---- .819B .589A .589A .747 +.064 .683 2610 ---- .798B .572A .572A .728 +.064 .664 3 3 2615 ---- .777B .556A .556A .709 +.063 .646 2620 ---- .756B .541A .541A .691 +.063 .628 2625 ---- .735B .526A .735B .673 +.063 .610 2630 ---- ---- ---- .514A .655 ---- ---- 2635 ---- ---- ---- .500A .638 ---- ---- 2640 ---- ---- ---- .486A .622 ---- ---- 2645 ---- ---- ---- .473A .605 ---- ---- 2650 ---- .644B .456A .456A .589 +.059 .530 2655 ---- ---- ---- .447A .573 ---- ---- 2660 ---- ---- ---- .435A .558 ---- ---- 2675 ---- .560B .396A .396A .515 +.056 .459 2700 ---- .483B .344A .481B .449 +.051 .398 2725 ---- .426B .299A .424B .391 +.046 .345 85 85 2750 ---- .369B .261A .369B .341 +.041 .300 2775 ---- .320B .227A .320B .297 +.036 .261 2800 ---- .278B .199A .278B .260 +.033 .227 2825 ---- .241B .175A .241B .227 +.029 .198 2850 ---- .210B .154A .210B .199 +.026 .173 2875 ---- .183B .136A .183B .175 +.024 .151 2900 ---- .160B .121A .121A .155 +.022 .133 2925 ---- .140B .108A .140B .137 +.021 .116 2950 ---- .124B .097A .124B .122 +.020 .102 2975 ---- .110B .088A .110B .110 +.020 .090 3000 ---- .097B ---- .097B .098 +.019 .079 3025 ---- .087B ---- .087B .089 +.019 .070 3050 ---- ---- ---- .067A .080 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 88 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- .010B ---- .010B .011 +.002 .009 2050 ---- .012B ---- .012B .014 +.003 .011 2075 ---- .015B ---- .015B .017 +.003 .014 2100 ---- .019B ---- .019B .022 +.004 .018 2125 ---- .024B ---- .024B .027 +.004 .023 2150 ---- ---- ---- ---- .034 +.004 .030 2175 ---- ---- ---- ---- .043 +.006 .037 2200 ---- .048B .046A .048B .053 +.006 .047 2225 ---- .061B .055A .061B .065 +.006 .059 13 13 2250 ---- .077B .066A .077B .081 +.007 .074 2275 ---- .098B .081A .098B .099 +.007 .092 2300 ---- .124B .099A .124B .122 +.008 .114 2325 ---- .157B .122A .156B .151 +.010 .141 2350 ---- .197B .151A .195B .185 +.011 .174 2375 ---- .245B .186A .243B .228 +.013 .215 2400 ---- .303B .228A .301B .280 +.016 .264 2425 ---- .371B .279A .370B .341 +.017 .324 2430 ---- .386B .290A .386B .355 +.018 .337 2435 ---- .402B .301A .401B .368 +.018 .350 2440 ---- .418B .313A .416B .382 +.018 .364 2445 ---- .435B .326A .433B .397 +.018 .379 2450 ---- .452B .339A .450B .412 +.018 .394 2455 ---- .470B .352A .468B .427 +.017 .410 2460 ---- .488B .365A .486B .443 +.017 .426 2465 ---- .507B .380A .498B .458 +.016 .442 2470 ---- .527B .394A .517B .475 +.016 .459 2475 ---- .546B .409A .536B .492 +.015 .477 2480 ---- .567B .425A .564B .509 +.014 .495 2485 ---- .588B .441A .585B .527 +.014 .513 2490 ---- .609B .460A .606B .545 +.013 .532 2495 ---- .631B .477A .628B .564 +.013 .551 2500 ---- .654B .494A .650B .584 +.013 .571 2505 ---- .677B .512A .670B .604 +.012 .592 2510 ---- .701B .531A .697B .625 +.013 .612 2515 ---- .725B .549A .723B .646 +.012 .634 2520 ---- .749B .570A .747B .668 +.012 .656 2525 ---- .775B .589A .771B .690 +.011 .679 3 3 2530 ---- .800B .609A .797B .713 +.011 .702 2535 ---- .827B .630A .824B .736 +.010 .726 3 3 2540 ---- .853B .651A .851B .760 +.010 .750 2545 ---- .881B .673A .878B .784 +.009 .775 2550 ---- .909B .695A .906B .809 +.008 .801 2555 ---- .937B .718A .934B .834 +.007 .827 2560 ---- .966B .743A .963B .860 +.007 .853 2565 ---- .995B .767A .993B .886 +.006 .880 2570 ---- 1.025B .791A 1.023B .913 +.006 .907 2575 ---- 1.055B .815A 1.055B .940 +.005 .935 2580 ---- 1.086B .840A 1.086B .968 +.004 .964 2585 ---- 1.117B .867A 1.117B .996 +.004 .992 2590 ---- 1.149B .894A 1.149B 1.025 +.003 1.022 2595 ---- 1.182B .920A 1.182B 1.055 +.004 1.051 2600 ---- 1.215B .948A 1.214B 1.085 +.003 1.082 2605 ---- 1.248B .976A 1.248B 1.115 +.003 1.112 2610 ---- 1.279B 1.004A 1.247B 1.145 +.002 1.143 2615 ---- 1.313B 1.033A 1.280B 1.177 +.002 1.175 2620 ---- 1.347B 1.062A 1.314B 1.208 +.001 1.207 2625 ---- 1.386B 1.092A 1.386B 1.240 +.001 1.239 2630 ---- ---- ---- 1.120A 1.272 ---- ---- 2635 ---- ---- ---- 1.152A 1.305 ---- ---- 2640 ---- ---- ---- 1.184A 1.338 ---- ---- 2645 ---- ---- ---- 1.215A 1.371 ---- ---- 2650 ---- 1.566B 1.248A 1.566B 1.405 -.002 1.407 2655 ---- ---- ---- 1.280A 1.439 ---- ---- 2660 ---- ---- ---- ---- 1.474 ---- ---- 2675 ---- 1.756B 1.414A 1.756B 1.580 -.006 1.586 2700 ---- 1.954B 1.590A 1.954B 1.763 -.011 1.774 2725 ---- 2.159B 1.775A 2.159B 1.954 -.016 1.970 2750 ---- 2.370B 1.968A 2.370B 2.153 -.021 2.174 2775 ---- 2.586B 2.168A 2.586B 2.359 -.025 2.384 2800 ---- 2.808B 2.373A 2.808B 2.570 -.029 2.599 2825 ---- 3.030B 2.589A 2.589A 2.787 -.033 2.820 2850 ---- 3.261B 2.807A 2.807A 3.009 -.035 3.044 2875 ---- 3.495B 3.030A 3.030A 3.234 -.038 3.272 2900 ---- 3.730B 3.255A 3.255A 3.463 -.039 3.502 2925 ---- 3.967B 3.488A 3.488A 3.695 -.040 3.735 2950 ---- 4.206B 3.720A 3.720A 3.929 -.042 3.971 2975 ---- 4.445B 3.958A 3.958A 4.166 -.042 4.208 3000 ---- 4.685B 4.194A 4.194A 4.404 -.043 4.447 3025 ---- 4.930B 4.434A 4.434A 4.644 -.043 4.687 3050 ---- ---- ---- 4.674A 4.885 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 19 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.181 +.062 5.119 2075 ---- ---- ---- ---- 4.931 +.062 4.869 2100 ---- ---- ---- ---- 4.681 +.062 4.619 2125 ---- ---- ---- ---- 4.431 +.062 4.369 2150 ---- ---- ---- ---- 4.181 +.062 4.119 2175 ---- ---- ---- ---- 3.931 +.062 3.869 2200 ---- ---- ---- ---- 3.681 +.062 3.619 2225 ---- ---- ---- ---- 3.432 +.063 3.369 2250 ---- ---- ---- ---- 3.182 +.062 3.120 2275 ---- ---- ---- ---- 2.933 +.062 2.871 2300 ---- ---- ---- ---- 2.685 +.062 2.623 2325 ---- ---- ---- ---- 2.438 +.062 2.376 2350 ---- ---- ---- ---- 2.191 +.061 2.130 2375 ---- ---- 1.644A 1.644A 1.947 +.060 1.887 2400 ---- 1.739B 1.411A 1.739B 1.706 +.059 1.647 2405 ---- 1.605B 1.482A 1.482A 1.658 +.059 1.599 2410 ---- ---- ---- ---- 1.610 +.058 1.552 2415 ---- ---- ---- ---- 1.563 +.058 1.505 2420 ---- ---- ---- ---- 1.515 +.057 1.458 2425 ---- 1.650B 1.183A 1.650B 1.468 +.056 1.412 2430 ---- ---- 1.188A 1.188A 1.421 +.055 1.366 2435 ---- ---- 1.144A 1.144A 1.375 +.055 1.320 2440 ---- ---- 1.101A 1.101A 1.329 +.055 1.274 2445 ---- ---- 1.058A 1.058A 1.283 +.054 1.229 2450 ---- 1.416B .964A 1.416B 1.238 +.053 1.185 2455 ---- 1.175B .975A .975A 1.193 +.052 1.141 2 3 2460 ---- 1.141B .934A .934A 1.149 +.051 1.098 2465 ---- 1.122B .894A .894A 1.105 +.050 1.055 2470 ---- 1.078B .856A .856A 1.063 +.050 1.013 2475 ---- 1.183B .768A 1.183B 1.020 +.048 .972 2 3 2480 ---- .991B .783A .783A .979 +.048 .931 2 2485 ---- .979B .748A .899B .938 +.047 .891 2490 ---- .934B .659A .860B .898 +.046 .852 2495 ---- .890B .624A .822B .858 +.044 .814 2500 ---- .968B .592A .968B .820 +.044 .776 2505 ---- .804B .560A .747B .782 +.043 .739 2510 ---- .762B .530A .712B .745 +.041 .704 2515 .660 .721B .502A .582A .708 +.039 1 .669 2520 .627 .679B .473A .615 .673 +.037 4 .636 34 18 2525 ---- .768B .447A .768B .639 +.036 .603 2530 ---- .660B .421A .660B .606 +.034 .572 2535 ---- .627B .396A .627B .574 +.032 .542 2540 ---- .612B .372A .597B .543 +.030 .513 2545 ---- .598B .349A .566B .514 +.029 .485 6 6 2550 ---- .585B .327A .327A .485 +.026 .459 4 4 2555 ---- .536B .307A .307A .458 +.025 .433 5 2560 ---- .502B .287A .287A .432 +.024 .408 2 2 2565 ---- .495B .269A .269A .407 +.022 .385 2570 ---- .468B .251A .251A .383 +.021 .362 6 4 2575 .281 .441B .235A .409B .361 +.020 1 .341 2580 ---- .414B .219A .219A .339 +.019 .320 2585 ---- .387B .205A .205A .319 +.019 2 .300 2 2 2590 ---- .361B .191A .361B .300 +.018 .282 2595 ---- .342B .176A .176A .281 +.017 .264 2600 ---- .316B .165A .315B .263 +.016 .247 17 18 2605 ---- .297B .154A .297B .247 +.016 .231 2610 ---- .273B .143A .269B .231 +.015 .216 2615 ---- .255B .134A .255B .215 +.013 .202 7 2620 .211 .237B .125A .211 .201 +.012 1 .189 2625 ---- .221B .117A .221B .187 +.011 .176 2630 ---- .207B .109A .109A .174 +.009 .165 2635 .183 .189B .102A .114A .162 +.008 4 .154 2640 ---- .180B .095A .095A .150 +.007 .143 2645 ---- .167B .089A .089A .140 +.006 .134 2650 ---- .154B .083A .083A .130 +.005 .125 100 2655 ---- .143B .078A .078A .121 +.005 .116 2660 ---- .133B .073A .073A .112 +.004 .108 2665 ---- .123B .069A .069A .104 +.003 .101 2670 ---- .114B .064A .064A .097 +.003 .094 2675 ---- .106B .060A .060A .091 +.003 .088 2680 ---- .097B .057A .057A .084 +.002 .082 2685 ---- .091B .053A .053A .079 +.003 .076 2690 ---- .084B .051A .051A .074 +.003 .071 2695 ---- .077B .048A .048A .069 +.002 .067 2700 ---- .072B .045A .045A .064 +.002 .062 24 20 2705 ---- .066B .043A .043A .060 +.002 .058 2710 ---- .062B .040A .040A .056 +.001 .055 2715 ---- .057B .038A .038A .052 +.001 .051 2725 ---- .050B .034A .034A .046 +.001 .045 2750 ---- .034B .026A .026A .034 +.001 .033 2775 ---- ---- .021A .021A .025 +.001 .024 1 2800 ---- ---- ---- ---- .018 UNCH .018 2825 ---- ---- ---- ---- .014 UNCH .014 2850 ---- ---- ---- ---- .011 +.001 .010 12 2875 ---- ---- ---- ---- .008 UNCH .008 40 2900 ---- ---- ---- ---- .006 UNCH .006 42 2925 ---- ---- ---- ---- .005 UNCH .005 2950 ---- ---- ---- ---- .004 UNCH .004 2975 ---- ---- ---- ---- .003 UNCH .003 3000 ---- ---- ---- ---- .003 +.001 .002 3025 ---- ---- ---- ---- .002 UNCH .002 3050 ---- ---- ---- ---- .002 UNCH .002 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 99 289 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 UNCH .001 2225 ---- ---- ---- ---- .002 +.001 .001 2250 ---- ---- ---- ---- .002 UNCH .002 2275 ---- ---- ---- ---- .004 +.001 .003 2300 ---- ---- ---- ---- .005 UNCH .005 10 2325 ---- ---- ---- ---- .008 UNCH .008 13 18 2350 ---- ---- .011A .011A .012 UNCH .012 14 2375 ---- ---- .014A .014A .017 -.002 .019 2400 ---- .032B .018A .032B .026 -.003 .029 1 2 2405 ---- .035B .020A .035B .028 -.003 .031 2410 ---- .039B .021A .039B .030 -.004 .034 2415 ---- .043B .022A .043B .032 -.005 .037 2420 ---- .048B .023A .048B .035 -.005 .040 2 2425 ---- .054B .025A .054B .038 -.006 .044 2430 ---- .059B .027A .059B .041 -.006 .047 2435 ---- .065B .029A .065B .045 -.007 .052 2440 ---- .072B .031A .071B .049 -.007 .056 2445 ---- .079B .034A .078B .053 -.008 .061 2450 ---- .086B .036A .085B .057 -.010 .067 13 106 2455 ---- .095B .039A .095B .063 -.010 .073 2460 ---- .104B .043A .104B .069 -.010 .079 1 2465 ---- .113B .047A .113B .075 -.012 .087 2470 ---- .123B .051A .123B .082 -.013 .095 2475 ---- .135B .055A .135B .090 -.013 .103 1 2480 ---- .148B .060A .148B .098 -.015 .113 2485 ---- .162B .065A .161B .108 -.015 .123 2490 .074 .177B .070A .070A .117 -.016 1 .133 1 2495 ---- .193B .076A .192B .128 -.017 .145 2500 ---- .210B .083A .209B .139 -.018 .157 100 2505 ---- .228B .090A .227B .151 -.020 .171 2510 ---- .247B .098A .246B .164 -.021 .185 2515 ---- .268B .107A .267B .178 -.022 2 .200 2520 ---- .289B .116A .288B .193 -.024 .217 37 2525 ---- .312B .126A .311B .208 -.026 1 .234 1 1 2530 ---- .335B .137A .335B .225 -.028 .253 2 2 2535 ---- .362B .150A .362B .243 -.030 .273 3 3 2540 ---- .387B .163A .387B .262 -.032 .294 2545 ---- .414B .177A .414B .283 -.033 .316 2550 .333 .443B .196A .443B .304 -.036 3 .340 2 3 2555 ---- .472B .213A .213A .327 -.037 .364 2560 ---- .503B .231A .231A .351 -.038 .389 1 2565 .347 .534B .251A .383B .376 -.040 1 .416 1 2570 ---- .564B .270A .270A .402 -.041 .443 2575 ---- .600B .293A .600B .430 -.042 1 .472 2 2 2580 ---- .633B .316A .615B .458 -.043 .501 2585 ---- .667B .341A .660B .488 -.043 .531 2590 ---- .703B .366A .695B .518 -.044 .562 2595 ---- .670B .391A .668B .550 -.045 .595 2600 ---- .783B .419A .419A .582 -.046 .628 1 3 2605 ---- .745B .447A .716B .615 -.047 .662 2610 ---- .785B .478A .478A .649 -.048 .697 2615 ---- .823B .515A .515A .684 -.049 .733 2620 ---- .867B .545A .545A .719 -.050 .769 2625 ---- .986B .574A .574A .756 -.051 .807 2630 ---- .951B .610A .610A .793 -.052 .845 3 2635 ---- .995B .645A .645A .830 -.054 .884 2640 ---- 1.039B .799A .799A .869 -.055 .924 2645 ---- 1.083B .836A .836A .908 -.056 .964 2650 ---- 1.203B .751A .751A .948 -.057 1.005 2655 ---- 1.171B .911A .911A .989 -.058 1.047 2660 ---- 1.216B .950A .950A 1.031 -.058 1.089 2665 ---- 1.239B .991A .991A 1.073 -.058 1.131 2670 ---- 1.285B 1.032A 1.032A 1.116 -.058 1.174 2675 ---- 1.432B .957A .957A 1.159 -.059 1.218 2680 ---- 1.298B 1.117A 1.117A 1.203 -.059 1.262 2685 ---- 1.330B 1.160A 1.160A 1.247 -.060 1.307 2690 ---- 1.356B 1.204A 1.204A 1.292 -.059 1.351 2695 ---- ---- 1.249A 1.249A 1.337 -.060 1.397 2700 ---- 1.667B 1.175A 1.175A 1.382 -.060 1.442 2705 ---- ---- 1.335A 1.335A 1.428 -.060 1.488 2710 ---- ---- 1.472A 1.472A 1.474 -.061 1.535 2715 ---- ---- ---- ---- 1.521 -.060 1.581 2725 ---- 1.907B 1.404A 1.404A 1.614 -.061 1.675 2750 ---- 2.101B 1.642A 1.642A 1.852 -.061 1.913 2 2775 ---- ---- 1.902A 1.902A 2.093 -.061 2.154 2800 ---- ---- ---- ---- 2.336 -.062 2.398 2825 ---- ---- ---- ---- 2.582 -.061 2.643 2850 ---- ---- ---- ---- 2.828 -.062 2.890 2875 ---- ---- ---- ---- 3.076 -.061 3.137 2900 ---- ---- ---- ---- 3.324 -.061 3.385 2925 ---- ---- ---- ---- 3.573 -.061 3.634 2950 ---- ---- ---- ---- 3.822 -.061 3.883 2975 ---- ---- ---- ---- 4.071 -.061 4.132 3000 ---- ---- ---- ---- 4.320 -.062 4.382 3025 ---- ---- ---- ---- 4.570 -.061 4.631 3050 ---- ---- ---- ---- 4.819 -.062 4.881 3075 ---- ---- ---- ---- 5.069 -.062 5.131 3100 ---- ---- ---- ---- 5.319 -.062 5.381 3125 ---- ---- ---- ---- 5.569 -.062 5.631 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 38 313 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.181 +.062 5.119 2075 ---- ---- ---- ---- 4.931 +.062 4.869 2100 ---- ---- ---- ---- 4.681 +.062 4.619 2125 ---- ---- ---- ---- 4.431 +.062 4.369 2150 ---- ---- ---- ---- 4.182 +.062 4.120 2175 ---- ---- ---- ---- 3.934 +.063 3.871 2200 ---- ---- ---- ---- 3.686 +.064 3.622 2225 ---- ---- ---- ---- 3.438 +.063 3.375 2250 ---- ---- ---- ---- 3.192 +.063 3.129 2275 ---- ---- ---- ---- 2.948 +.064 2.884 2300 ---- ---- ---- ---- 2.705 +.064 2.641 2325 ---- 2.493B 2.160A 2.493B 2.465 +.065 2.400 2350 ---- 2.416B 1.927A 2.416B 2.227 +.064 2.163 2375 ---- 2.176B 1.700A 2.176B 1.995 +.065 1.930 2400 ---- 1.945B 1.477A 1.945B 1.768 +.065 1.703 2405 ---- 1.678B 1.508A 1.508A 1.724 +.066 1.658 2410 ---- 1.656B 1.468A 1.468A 1.680 +.066 1.614 2415 ---- 1.644B 1.426A 1.426A 1.636 +.066 1.570 2420 ---- 1.602B 1.385A 1.385A 1.593 +.066 1.527 2425 ---- 1.720B 1.269A 1.720B 1.550 +.066 1.484 2430 ---- 1.516B 1.305A 1.305A 1.507 +.065 1.442 2435 ---- 1.511B 1.266A 1.266A 1.465 +.065 1.400 2440 ---- 1.478B 1.226A 1.226A 1.423 +.064 1.359 2445 ---- 1.434B 1.188A 1.188A 1.382 +.064 1.318 2450 ---- 1.500B 1.074A 1.500B 1.341 +.064 1.277 2455 ---- 1.347B 1.113A 1.113A 1.301 +.063 1.238 2460 ---- 1.304B 1.077A 1.077A 1.262 +.063 1.199 1 2465 ---- 1.261B 1.041A 1.041A 1.223 +.063 1.160 2470 ---- 1.219B 1.006A 1.006A 1.184 +.062 1.122 2475 ---- 1.295B .897A 1.295B 1.146 +.062 1.084 2480 ---- 1.138B .867A 1.060B 1.109 +.062 1.047 2485 ---- 1.098B .834A 1.022B 1.073 +.062 1.011 2490 ---- 1.059B .803A .988B 1.037 +.061 .976 2495 ---- 1.020B .773A .953B 1.003 +.062 .941 2500 ---- 1.098B .739A 1.098B .969 +.062 .907 3 2505 ---- .951B .714A .950B .935 +.061 .874 6 2510 ---- .955B .683A .954B .903 +.060 .843 2515 ---- .922B .656A .922B .871 +.059 .812 4 2520 ---- .911B .629A .889B .841 +.059 .782 2525 ---- .920B .603A .919B .810 +.058 .752 2530 ---- .857B .579A .833B .781 +.058 .723 3 2535 ---- .838B .554A .816B .752 +.057 .695 2540 ---- .806B .531A .531A .724 +.057 .667 2545 ---- .774B .509A .509A .696 +.056 .640 2550 ---- .762B .487A .487A .669 +.055 .614 1 2555 ---- .732B .466A .732B .643 +.054 .589 2560 ---- .704B .446A .704B .617 +.053 .564 2565 .494 .678B .426A .678B .593 +.052 16 .541 2570 ---- .649B .407A .649B .569 +.051 .518 2575 .555 .624B .389A .472A .546 +.050 12 .496 2580 ---- .600B .372A .600B .524 +.049 .475 2585 ---- .576B .355A .576B .503 +.048 .455 2590 ---- .552B .338A .552B .482 +.047 .435 2595 ---- .528B .323A .528B .462 +.046 .416 2600 ---- .504B .308A .504B .443 +.045 .398 5 2605 ---- .486B .294A .486B .424 +.043 .381 2610 ---- .462B .282A .462B .406 +.042 .364 2615 ---- .444B .269A .444B .389 +.042 .347 2620 ---- .422B .254A .421B .372 +.040 .332 2625 ---- .402B .243A .402B .356 +.039 .317 2630 ---- .384B .232A .384B .340 +.038 .302 2635 ---- .367B .221A .367B .325 +.037 .288 2640 ---- .354B .211A .354B .310 +.035 .275 2645 ---- .336B .201A .336B .296 +.034 .262 1 2650 ---- .319B .192A .319B .282 +.032 .250 2 2655 ---- .306B .183A .306B .269 +.031 .238 2660 ---- .289B .175A .286B .257 +.030 .227 2675 ---- .255B .151A .254B .223 +.027 .196 2700 ---- .201B .120A .201B .176 +.022 .154 2725 ---- .157B .096A .096A .140 +.018 .122 2 2750 ---- .124B .077A .077A .112 +.016 .096 1 2775 ---- .098B .064A .064A .090 +.013 .077 3 2800 ---- .078B .053A .053A .073 +.011 .062 10 2825 ---- .062B .044A .044A .060 +.010 .050 3 2850 ---- .050B .037A .037A .050 +.009 .041 2 2875 ---- .040B .032A .032A .041 +.007 .034 2900 ---- .033B ---- .033B .034 +.006 .028 8 2925 ---- .027B ---- .027B .029 +.006 .023 2950 ---- .022B ---- .022B .024 +.004 .020 16 2975 ---- .018B ---- .018B .020 +.003 .017 3000 ---- .015B ---- .015B .017 +.003 .014 3025 ---- ---- ---- ---- .015 +.003 .012 3050 ---- ---- ---- ---- .013 +.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 71 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 +.001 .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .003 +.001 .002 2150 ---- ---- ---- ---- .004 +.001 .003 2175 ---- ---- ---- ---- .006 +.001 .005 2200 ---- ---- ---- ---- .008 +.001 .007 2225 ---- ---- ---- ---- .011 +.002 .009 2250 ---- ---- ---- ---- .015 +.002 .013 2275 ---- .019B ---- .019B .020 +.002 .018 2300 ---- .026B .022A .026B .027 +.002 .025 2325 ---- .036B .028A .036B .036 +.002 .034 2350 ---- .051B .036A .051B .049 +.002 .047 2375 ---- .072B .047A .072B .066 +.003 .063 2400 ---- .103B .063A .103B .089 +.003 .086 2 2405 ---- .110B .067A .110B .095 +.004 .091 2410 ---- .118B .071A .118B .101 +.004 .097 2415 ---- .126B .075A .126B .107 +.004 .103 2420 ---- .135B .080A .135B .114 +.004 .110 2425 ---- .144B .085A .144B .120 +.003 .117 2430 ---- .154B .090A .154B .128 +.003 .125 2435 ---- .164B .095A .164B .136 +.003 .133 2440 ---- .175B .101A .175B .144 +.003 .141 2445 ---- .187B .107A .187B .153 +.003 .150 2450 ---- .199B .114A .199B .162 +.002 .160 2 2455 ---- .212B .121A .212B .172 +.002 .170 2460 ---- .226B .128A .226B .182 +.001 .181 2465 ---- .240B .136A .240B .193 +.001 .192 14 2470 ---- .255B .145A .255B .205 +.001 .204 2475 ---- .271B .154A .271B .217 UNCH .217 2480 ---- .288B .163A .288B .229 -.001 .230 2485 ---- .305B .173A .304B .243 UNCH .243 2490 ---- .323B .184A .322B .257 -.001 .258 2495 ---- .342B .195A .341B .273 UNCH .273 3 2500 ---- .362B .207A .361B .289 UNCH .289 2505 ---- .383B .219A .382B .305 -.001 .306 2510 ---- .404B .233A .403B .323 -.002 .325 2515 ---- .426B .246A .425B .341 -.003 .344 2520 ---- .449B .261A .448B .360 -.004 .364 3 2525 ---- .473B .279A .472B .380 -.004 .384 3 2530 ---- .498B .295A .497B .400 -.005 .405 3 2535 ---- .523B .312A .522B .421 -.005 .426 2540 ---- .550B .330A .549B .443 -.006 .449 2545 ---- .577B .349A .576B .465 -.007 .472 2550 ---- .604B .369A .603B .488 -.007 .495 5 2555 ---- .633B .389A .632B .512 -.008 .520 2560 ---- .662B .409A .661B .536 -.009 .545 2565 ---- .692B .431A .691B .562 -.010 .572 2570 ---- .723B .455A .723B .588 -.011 .599 2575 ---- .754B .479A .753B .615 -.012 .627 2580 ---- .787B .503A .780B .643 -.013 .656 2585 ---- .819B .528A .814B .671 -.014 .685 2590 ---- .853B .552A .848B .701 -.015 .716 2595 ---- .887B .580A .880B .731 -.016 .747 2600 ---- .922B .607A .922B .762 -.017 .779 3 2605 ---- .957B .636A .950B .793 -.018 .811 2610 ---- .993B .664A .986B .825 -.019 .844 2615 ---- .969B .692A .969B .857 -.021 .878 2620 ---- .991B .723A .982B .890 -.022 .912 2625 ---- 1.109B .755A 1.109B .924 -.023 .947 2630 ---- 1.065B .791A 1.036B .958 -.024 .982 2635 ---- 1.107B .822A 1.037B .993 -.025 1.018 2640 ---- 1.147B .855A .855A 1.028 -.027 1.055 2645 ---- 1.187B .889A .889A 1.064 -.028 1.092 2650 ---- 1.309B .920A 1.309B 1.100 -.030 1.130 2655 ---- 1.270B .957A .957A 1.137 -.031 1.168 2660 ---- 1.312B .993A .993A 1.174 -.033 1.207 2675 ---- 1.520B 1.102A 1.102A 1.290 -.036 1.326 2700 ---- 1.740B 1.298A 1.298A 1.493 -.040 1.533 1 1 2725 ---- 1.965B 1.505A 1.505A 1.707 -.043 1.750 1 1 2750 ---- 2.195B 1.721A 1.721A 1.929 -.046 1.975 2775 ---- 2.433B 1.949A 1.949A 2.157 -.048 2.205 2800 ---- 2.672B 2.181A 2.181A 2.389 -.051 2.440 2825 ---- 2.914B 2.417A 2.417A 2.626 -.052 2.678 2850 ---- 3.108B 2.655A 2.655A 2.865 -.053 2.918 2875 ---- 3.280B 2.895A 2.895A 3.106 -.055 3.161 2900 ---- ---- 3.156A 3.156A 3.349 -.056 3.405 2925 ---- ---- ---- ---- 3.594 -.056 3.650 2950 ---- ---- ---- ---- 3.839 -.057 3.896 2975 ---- ---- ---- ---- 4.085 -.058 4.143 3000 ---- ---- ---- ---- 4.332 -.059 4.391 3025 ---- ---- ---- ---- 4.580 -.058 4.638 3050 ---- ---- ---- ---- 4.827 -.060 4.887 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 40 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.182 +.063 5.119 2075 ---- ---- ---- ---- 4.933 +.064 4.869 2100 ---- ---- ---- ---- 4.684 +.064 4.620 2125 ---- ---- ---- ---- 4.436 +.064 4.372 2150 ---- ---- ---- ---- 4.189 +.065 4.124 2175 ---- ---- ---- ---- 3.942 +.065 3.877 2200 ---- ---- ---- ---- 3.697 +.066 3.631 2225 ---- ---- ---- ---- 3.453 +.067 3.386 2250 ---- ---- ---- ---- 3.210 +.067 3.143 2275 ---- 3.000B 2.664A 3.000B 2.970 +.068 2.902 2300 ---- 2.920B 2.429A 2.920B 2.732 +.068 2.664 2325 ---- 2.685B 2.196A 2.685B 2.498 +.068 2.430 2350 ---- 2.450B 1.974A 2.445B 2.269 +.069 2.200 2375 ---- 2.220B 1.755A 2.220B 2.046 +.069 1.977 2400 ---- 2.000B 1.548A 2.000B 1.832 +.070 1.762 2405 ---- 1.732B 1.623A 1.623A 1.790 +.070 1.720 1 2410 ---- ---- ---- ---- 1.748 +.070 1.678 2415 ---- ---- ---- ---- 1.707 +.070 1.637 2420 ---- ---- ---- ---- 1.667 +.071 1.596 2425 ---- 1.782B 1.352A 1.782B 1.627 +.071 1.556 2430 ---- ---- ---- ---- 1.587 +.071 1.516 2435 ---- ---- ---- ---- 1.547 +.071 1.476 1 2440 ---- ---- ---- ---- 1.508 +.071 1.437 2445 ---- ---- ---- ---- 1.470 +.071 1.399 2450 ---- 1.578B 1.169A 1.578B 1.431 +.070 1.361 2455 ---- ---- ---- ---- 1.393 +.069 1.324 2460 ---- ---- ---- ---- 1.356 +.069 1.287 2465 ---- 1.266B 1.172A 1.257B 1.319 +.069 1.250 7 2470 ---- 1.231B 1.136A 1.221B 1.284 +.069 1.215 2475 ---- 1.381B 1.004A 1.380B 1.249 +.070 1.179 2480 ---- 1.161B 1.070A 1.152B 1.215 +.070 1.145 3 2485 ---- 1.128B 1.038A 1.038A 1.182 +.071 1.111 2490 ---- 1.095B 1.007A 1.007A 1.150 +.072 1.078 2495 ---- 1.062B .978A 1.049B 1.117 +.072 1.045 2500 ---- 1.200B .854A 1.200B 1.085 +.072 1.013 2505 ---- 1.095B .826A .826A 1.054 +.072 .982 2510 ---- 1.062B .799A .799A 1.023 +.071 .952 2515 ---- 1.032B .772A .772A .992 +.070 .922 2520 ---- 1.000B .747A .747A .962 +.069 .893 2525 ---- 1.036B .722A 1.036B .932 +.068 .864 2530 ---- .939B .697A .937B .903 +.067 .836 2535 ---- .912B .673A .898B .875 +.066 .809 2540 ---- .883B .650A .883B .847 +.065 .782 2545 ---- .885B .627A .627A .820 +.064 .756 2550 ---- .883B .605A .605A .794 +.063 .731 2555 ---- .855B .583A .583A .768 +.062 .706 2560 ---- .826B .562A .562A .743 +.062 .681 2565 ---- .805B .542A .805B .719 +.061 .658 2570 ---- .777B .522A .522A .695 +.060 .635 2575 ---- .749B .503A .503A .672 +.059 .613 2580 ---- .728B .484A .484A .649 +.058 .591 2585 ---- .700B .466A .466A .628 +.058 .570 2590 ---- .679B .449A .679B .606 +.057 .549 2595 ---- .652B .432A .432A .586 +.056 .530 2600 ---- .630B .416A .416A .566 +.056 .510 1 2605 ---- .609B .400A .400A .546 +.054 .492 2610 ---- .588B .385A .385A .527 +.054 .473 2615 ---- .567B .370A .370A .509 +.053 .456 2620 ---- .546B .356A .356A .491 +.052 .439 2625 ---- .525B .343A .343A .473 +.051 .422 2630 ---- .511B .329A .329A .456 +.049 .407 2635 ---- .490B .317A .317A .440 +.049 .391 2640 ---- .472B .305A .305A .424 +.048 .376 2645 ---- .455B .294A .294A .408 +.046 .362 2650 .311 .441B .283A .441B .393 +.045 8 .348 2655 ---- ---- ---- .276A .379 ---- ---- 2660 ---- ---- ---- .265A .365 ---- ---- 2675 ---- .360B .233A .360B .326 +.040 .286 2700 ---- .302B .192A .192A .270 +.034 .236 2 2725 ---- .249B .160A .160A .224 +.030 .194 2750 ---- .205B .132A .132A .187 +.026 .161 2775 ---- .169B .111A .111A .156 +.022 .134 2800 ---- .140B .094A .094A .131 +.019 .112 2825 ---- .117B .081A .081A .111 +.017 .094 2850 ---- .098B .070A .070A .095 +.016 .079 2875 ---- .082B .061A .061A .081 +.013 .068 2900 ---- .070B .053A .053A .070 +.012 .058 20 40 2925 ---- .059B .047A .047A .061 +.011 .050 2950 ---- .051B .042A .042A .053 +.010 .043 2975 ---- .044B .037A .037A .047 +.009 .038 3000 ---- .038B ---- .038B .041 +.008 .033 42 3025 ---- .033B ---- .033B .037 +.008 .029 3050 ---- .029B ---- .029B .033 +.007 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 97 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .004 +.001 .003 2050 ---- ---- ---- ---- .005 +.002 .003 2075 ---- ---- ---- ---- .007 +.003 .004 2100 ---- ---- ---- ---- .009 +.003 .006 2125 ---- ---- ---- ---- .011 +.003 .008 2150 ---- ---- ---- ---- .014 +.004 .010 2175 ---- ---- ---- ---- .017 +.004 .013 2200 ---- ---- ---- ---- .022 +.004 .018 2225 ---- ---- ---- ---- .028 +.005 .023 2250 ---- ---- .029A .029A .035 +.005 .030 2275 ---- .040B .035A .040B .044 +.005 .039 2300 ---- .054B .043A .054B .056 +.006 .050 2325 ---- .072B .054A .072B .072 +.006 .066 2350 ---- .098B .069A .098B .093 +.007 .086 2375 ---- .130B .089A .130B .119 +.007 .112 15 15 2400 ---- .172B .113A .172B .154 +.008 .146 2 2405 ---- .182B .119A .182B .162 +.008 .154 2410 ---- .192B .126A .192B .171 +.009 .162 2415 ---- .203B .133A .203B .180 +.009 .171 2420 ---- .214B .140A .214B .189 +.009 .180 2425 ---- .226B .147A .226B .199 +.009 .190 2430 ---- .238B .155A .238B .209 +.009 .200 2435 ---- .251B .163A .251B .219 +.009 .210 2440 ---- .264B .171A .264B .230 +.009 .221 2445 ---- .278B .180A .278B .241 +.008 .233 2450 ---- .292B .190A .292B .253 +.008 .245 2455 ---- .308B .199A .308B .265 +.008 .257 2460 ---- .323B .210A .323B .277 +.007 .270 2465 ---- .339B .220A .339B .291 +.007 .284 2470 ---- .357B .231A .354B .305 +.007 .298 2475 ---- .374B .243A .373B .320 +.008 .312 2480 ---- .392B .255A .255A .336 +.008 .328 2485 ---- .411B .268A .408B .353 +.009 .344 2490 ---- .431B .281A .281A .371 +.011 .360 2495 ---- .451B .295A .295A .388 +.010 .378 2500 ---- .472B .309A .469B .406 +.010 .396 2 2505 ---- .494B .325A .492B .424 +.010 .414 2510 ---- .516B .343A .514B .443 +.009 .434 2515 ---- .539B .359A .538B .462 +.008 .454 2520 ---- .563B .376A .561B .482 +.007 .475 2525 ---- .587B .394A .585B .502 +.006 .496 2530 ---- .612B .412A .609B .523 +.005 .518 2535 ---- .638B .431A .635B .544 +.003 .541 2540 ---- .663B .450A .660B .567 +.003 .564 2545 ---- .690B .471A .687B .589 +.001 .588 2550 ---- .717B .491A .715B .613 +.001 .612 2555 ---- .745B .512A .745B .637 UNCH .637 2560 ---- .774B .534A .774B .662 UNCH .662 2565 ---- .804B .558A .804B .688 -.001 .689 2570 ---- .835B .580A .834B .714 -.002 .716 2575 ---- .866B .604A .866B .741 -.002 .743 2580 ---- .898B .630A .897B .768 -.003 .771 2585 ---- .930B .655A .930B .796 -.004 .800 2590 ---- .960B .680A .938B .825 -.005 .830 2595 ---- .993B .708A .962B .854 -.006 .860 2600 ---- 1.031B .734A 1.031B .884 -.006 .890 1 2605 ---- 1.060B .763A 1.021B .914 -.008 .922 2610 ---- 1.095B .791A 1.033B .945 -.008 .953 2615 ---- 1.130B .819A 1.089B .977 -.009 .986 2620 ---- 1.166B .848A 1.105B 1.009 -.010 1.019 2625 ---- 1.209B .880A 1.209B 1.041 -.011 1.052 2630 ---- ---- .911A .911A 1.074 -.012 1.086 2635 ---- ---- .942A .942A 1.107 -.013 1.120 2640 ---- ---- ---- ---- 1.141 -.015 1.156 2645 ---- ---- ---- ---- 1.176 -.015 1.191 2650 ---- 1.400B 1.040A 1.400B 1.211 -.016 1.227 2655 ---- ---- ---- ---- 1.246 ---- ---- 2660 ---- ---- ---- ---- 1.282 ---- ---- 2675 ---- 1.600B 1.213A 1.600B 1.393 -.022 1.415 2700 ---- 1.810B 1.399A 1.810B 1.586 -.028 1.614 2725 ---- 2.028B 1.596A 2.028B 1.790 -.032 1.822 2750 ---- 2.250B 1.803A 1.803A 2.002 -.036 2.038 2775 ---- 2.480B 2.016A 2.016A 2.221 -.039 2.260 2800 ---- 2.712B 2.238A 2.238A 2.446 -.042 2.488 2825 ---- 2.950B 2.466A 2.466A 2.675 -.044 2.719 2850 ---- 3.188B 2.699A 2.699A 2.908 -.047 2.955 2875 ---- 3.428B 2.934A 2.934A 3.144 -.048 3.192 2900 ---- 3.672B 3.173A 3.173A 3.383 -.049 3.432 2925 ---- 3.912B 3.413A 3.413A 3.623 -.051 3.674 2950 ---- 4.052B 3.654A 3.654A 3.865 -.052 3.917 2975 ---- ---- 3.898A 3.898A 4.109 -.052 4.161 3000 ---- ---- ---- ---- 4.353 -.054 4.407 3025 ---- ---- ---- ---- 4.598 -.054 4.652 3050 ---- ---- ---- ---- 4.844 -.055 4.899 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 20 SO JUN23 Silver Option CALL 1025 ---- 15.564B 15.166A 15.166A 15.431 +.062 15.369 1050 ---- 15.314B 14.916A 14.916A 15.181 +.062 15.119 1075 ---- 15.063B 14.666A 14.666A 14.931 +.062 14.869 1100 ---- 14.814B 14.416A 14.416A 14.681 +.062 14.619 1125 ---- 14.568B 14.166A 14.166A 14.431 +.062 14.369 1150 ---- 14.318B 13.916A 13.916A 14.181 +.062 14.119 1175 ---- 14.068B 13.666A 13.666A 13.931 +.062 13.869 1200 ---- 13.818B 13.416A 13.416A 13.681 +.062 13.619 1225 ---- 13.568B 13.166A 13.166A 13.431 +.062 13.369 1250 ---- 13.318B 12.916A 12.916A 13.181 +.062 13.119 1275 ---- 13.068B 12.666A 12.666A 12.931 +.062 12.869 1300 ---- 12.818B 12.416A 12.416A 12.681 +.062 12.619 1325 ---- 12.568B 12.166A 12.166A 12.431 +.062 12.369 1350 ---- 12.318B 11.916A 11.916A 12.181 +.062 12.119 1375 ---- 12.068B 11.666A 11.666A 11.931 +.062 11.869 1400 ---- 11.818B 11.416A 11.416A 11.681 +.062 11.619 1425 ---- 11.564B 11.166A 11.166A 11.431 +.062 11.369 1450 ---- 11.314B 10.916A 10.916A 11.181 +.062 11.119 1475 ---- 11.064B 10.668A 10.668A 10.931 +.062 10.869 1500 ---- 10.818B 10.418A 10.418A 10.681 +.062 10.619 1525 ---- 10.564B 10.169A 10.169A 10.431 +.062 10.369 1550 ---- 10.314B 9.919A 9.919A 10.181 +.062 10.119 1575 ---- 10.064B 9.669A 9.669A 9.931 +.062 9.869 1600 ---- 9.814B 9.419A 9.419A 9.681 +.062 9.619 1625 ---- 9.564B 9.169A 9.169A 9.431 +.062 9.369 1650 ---- 9.319B 8.919A 8.919A 9.181 +.062 9.119 1675 ---- 9.069B 8.669A 8.669A 8.931 +.062 8.869 1700 ---- 8.819B 8.419A 8.419A 8.681 +.062 8.619 1725 ---- 8.569B 8.169A 8.169A 8.431 +.062 8.369 1750 ---- 8.319B 7.919A 7.919A 8.181 +.062 8.119 1775 ---- 8.052B 7.684A 7.684A 7.931 +.062 7.869 2 1800 ---- 7.802B 7.434A 7.434A 7.681 +.062 7.619 1825 ---- 7.552B 7.184A 7.184A 7.431 +.062 7.369 1 1835 ---- 7.469B 7.070A 7.070A 7.331 +.062 7.269 1840 ---- 7.402B 7.035A 7.035A 7.281 +.062 7.219 1845 ---- 7.352B 6.985A 6.985A 7.231 +.062 7.169 1850 ---- 7.302B 6.935A 6.935A 7.181 +.062 7.119 4 1855 ---- 7.252B 6.885A 6.885A 7.131 +.062 7.069 1860 ---- 7.202B 6.835A 6.835A 7.081 +.062 7.019 1865 ---- 7.152B 6.785A 6.785A 7.031 +.062 6.969 1870 ---- 7.119B 6.717A 6.717A 6.981 +.062 6.919 1875 ---- 7.052B 6.682A 6.682A 6.931 +.062 6.869 5 1880 ---- 7.019B 6.618A 6.618A 6.881 +.062 6.819 1885 ---- 6.952B 6.585A 6.585A 6.831 +.062 6.769 1890 ---- 6.902B 6.535A 6.535A 6.781 +.062 6.719 1895 ---- 6.852B 6.485A 6.485A 6.731 +.062 6.669 1900 ---- 6.802B 6.435A 6.435A 6.681 +.062 6.619 1 1905 ---- 6.752B 6.385A 6.385A 6.631 +.062 6.569 1910 ---- 6.702B 6.335A 6.335A 6.581 +.062 6.519 1915 ---- 6.652B 6.285A 6.285A 6.531 +.062 6.469 1920 ---- 6.614B 6.217A 6.217A 6.481 +.062 6.419 1925 ---- 6.552B 6.182A 6.182A 6.431 +.062 6.369 5 1930 ---- 6.514B 6.118A 6.118A 6.381 +.062 6.319 1935 ---- 6.452B 6.085A 6.085A 6.331 +.062 6.269 2 1940 ---- 6.402B 6.035A 6.035A 6.281 +.062 6.219 1945 ---- 6.352B 5.985A 5.985A 6.231 +.062 6.169 3 1950 ---- 6.302B 5.935A 5.935A 6.181 +.062 6.119 23 1955 ---- 6.252B 5.885A 5.885A 6.131 +.062 6.069 1960 ---- 6.202B 5.835A 5.835A 6.081 +.062 6.019 1965 ---- 6.152B 5.785A 5.785A 6.031 +.062 5.969 1970 ---- 6.114B 5.717A 5.717A 5.981 +.062 5.919 1975 ---- 6.052B 5.685A 5.685A 5.932 +.063 5.869 1980 ---- 6.002B 5.635A 5.635A 5.882 +.063 5.819 4 1985 ---- 5.952B 5.585A 5.585A 5.832 +.063 5.769 1990 ---- 5.902B 5.535A 5.535A 5.782 +.063 5.719 10 1995 ---- 5.852B 5.485A 5.485A 5.732 +.063 5.669 3 2000 ---- 5.792B 5.435A 5.435A 5.682 +.063 5.619 7 2005 ---- 5.752B 5.385A 5.385A 5.632 +.062 5.570 3 2010 ---- 5.702B 5.335A 5.335A 5.583 +.063 5.520 2 2015 ---- 5.652B 5.286A 5.286A 5.533 +.063 5.470 3 2020 ---- 5.602B 5.236A 5.236A 5.483 +.063 5.420 60 2025 ---- 5.552B 5.186A 5.186A 5.433 +.063 5.370 3 2030 ---- 5.502B 5.136A 5.136A 5.383 +.063 5.320 73 2035 ---- 5.452B 5.086A 5.086A 5.334 +.064 5.270 2040 ---- 5.407B 5.036A 5.036A 5.284 +.063 5.221 1 2045 ---- 5.357B 4.986A 4.986A 5.234 +.063 5.171 1 2050 ---- 5.307B 4.936A 4.936A 5.184 +.063 5.121 12 2055 ---- 5.257B 4.887A 4.887A 5.135 +.064 5.071 1 2060 ---- 5.203B 4.837A 4.837A 5.085 +.064 5.021 2065 ---- 5.153B 4.787A 4.787A 5.035 +.063 4.972 2070 ---- 5.103B 4.738A 4.738A 4.986 +.064 4.922 1 2075 ---- 5.053B 4.688A 4.688A 4.936 +.064 4.872 5 2080 ---- 5.004B 4.638A 4.638A 4.886 +.064 4.822 4 2085 ---- 4.954B 4.589A 4.589A 4.837 +.064 4.773 13 2090 ---- 4.904B 4.539A 4.539A 4.787 +.064 4.723 2095 ---- 4.855B 4.489A 4.489A 4.738 +.065 4.673 21 2100 ---- 4.805B 4.440A 4.440A 4.688 +.064 4.624 29 2105 ---- 4.755B 4.390A 4.390A 4.639 +.065 4.574 4 2110 ---- 4.706B 4.341A 4.341A 4.589 +.065 4.524 2115 ---- 4.656B 4.291A 4.291A 4.540 +.065 4.475 4 2120 ---- 4.606B 4.242A 4.242A 4.490 +.065 4.425 4 2125 ---- 4.557B 4.192A 4.192A 4.441 +.065 4.376 71 2130 ---- 4.507B 4.143A 4.143A 4.391 +.065 4.326 1 2135 ---- 4.458B 4.094A 4.094A 4.342 +.065 4.277 3 2140 ---- 4.409B 4.045A 4.045A 4.293 +.066 4.227 2145 ---- 4.359B 3.995A 3.995A 4.243 +.065 4.178 2 2150 ---- 4.310B 3.946A 3.946A 4.194 +.065 4.129 37 2155 ---- 4.260B 3.897A 3.897A 4.145 +.066 4.079 4 2160 ---- 4.214B 3.848A 3.848A 4.096 +.066 4.030 2 2165 ---- 4.162B 3.799A 3.799A 4.046 +.065 3.981 15 2170 ---- 4.113B 3.750A 3.750A 3.997 +.066 3.931 3 2175 ---- 4.063B 3.701A 3.701A 3.948 +.066 3.882 22 2180 ---- 4.014B 3.652A 3.652A 3.899 +.066 3.833 16 2185 ---- 3.968B 3.603A 3.603A 3.850 +.066 3.784 4 2190 ---- 3.919B 3.554A 3.554A 3.801 +.066 3.735 24 2195 ---- 3.870B 3.506A 3.506A 3.753 +.067 3.686 5 2200 ---- 3.831B 3.437A 3.437A 3.704 +.067 3.637 141 2205 ---- 3.772B 3.408A 3.408A 3.655 +.067 3.588 10 2210 ---- 3.720B 3.360A 3.360A 3.606 +.066 3.540 22 2215 ---- 3.672B 3.312A 3.312A 3.558 +.067 3.491 1 1 2220 ---- 3.623B 3.263A 3.263A 3.509 +.066 3.443 2 2225 ---- 3.589B 3.196A 3.196A 3.461 +.067 3.394 120 2230 ---- 3.526B 3.167A 3.167A 3.413 +.067 3.346 4 2235 ---- 3.480B 3.119A 3.119A 3.365 +.068 3.297 3 2240 ---- 3.429B 3.071A 3.071A 3.316 +.067 3.249 15 2245 ---- 3.383B 3.023A 3.023A 3.268 +.067 3.201 3 2250 ---- 3.347B 2.910A 2.910A 3.221 +.068 3.153 298 2255 ---- 3.284B 2.928A 2.928A 3.173 +.068 3.105 6 2260 ---- 3.236B 2.881A 2.881A 3.125 +.068 3.057 1 2265 ---- 3.188B 2.833A 2.833A 3.078 +.068 3.010 2 2270 ---- 3.140B 2.786A 2.786A 3.030 +.068 2.962 6 2275 ---- 3.177B 2.676A 3.174B 2.983 +.068 2.915 32 2280 ---- 3.045B 2.692A 2.692A 2.936 +.069 2.867 3 2285 ---- 2.997B 2.646A 2.646A 2.889 +.069 2.820 13 2290 ---- 2.950B 2.599A 2.599A 2.842 +.069 2.773 4 2295 ---- 2.902B 2.553A 2.553A 2.796 +.070 2.726 8 2300 ---- 2.937B 2.445A 2.937B 2.749 +.069 2.680 9 148 2305 ---- 2.810B 2.461A 2.461A 2.703 +.070 2.633 22 2310 ---- 2.761B 2.415A 2.415A 2.657 +.070 2.587 13 2315 ---- 2.714B 2.369A 2.369A 2.611 +.070 2.541 6 2320 ---- 2.668B 2.324A 2.324A 2.565 +.070 2.495 6 2325 ---- 2.703B 2.217A 2.703B 2.520 +.071 2.449 2 104 2330 ---- 2.575B 2.234A 2.234A 2.475 +.071 2.404 5 2335 ---- 2.529B 2.188A 2.188A 2.430 +.071 2.359 17 2340 ---- 2.483B 2.135A 2.135A 2.385 +.071 2.314 3 2345 ---- 2.438B 2.091A 2.091A 2.340 +.071 2.269 52 2350 2.177 2.475B 1.999A 1.999A 2.296 +.072 1 2.224 1 192 2355 ---- 2.348B 2.003A 2.003A 2.252 +.072 2.180 50 2360 ---- 2.302B 1.963A 1.963A 2.208 +.072 2.136 5 2365 ---- 2.258B 1.920A 1.920A 2.165 +.072 2.093 14 2370 ---- 2.212B 1.878A 1.878A 2.122 +.073 2.049 6 2375 1.961 2.252B 1.787A 1.787A 2.079 +.073 1 2.006 3 198 2380 ---- 2.132B 1.796A 1.796A 2.036 +.072 1.964 18 2385 ---- 2.089B 1.755A 1.755A 1.994 +.073 1.921 20 2390 ---- 2.045B 1.714A 1.714A 1.952 +.073 1.879 8 2395 ---- 2.009B 1.674A 1.674A 1.911 +.073 1.838 20 2400 1.863 2.036B 1.583A 2.036B 1.870 +.073 1 1.797 258 2405 ---- 1.923B 1.596A 1.596A 1.829 +.073 1.756 27 2410 ---- 1.881B 1.557A 1.557A 1.788 +.073 1.715 16 2415 ---- 1.839B 1.519A 1.519A 1.748 +.073 1.675 7 2420 ---- 1.797B 1.482A 1.482A 1.709 +.073 1.636 20 2425 ---- 1.828B 1.395A 1.824B 1.670 +.074 6 1.596 26 196 2430 ---- 1.714B 1.409A 1.409A 1.631 +.073 1.558 1 184 2435 ---- 1.677B 1.373A 1.373A 1.593 +.073 1.520 1 4 2440 ---- 1.633B 1.338A 1.338A 1.555 +.073 1.482 1 3 2445 ---- 1.593B 1.303A 1.303A 1.518 +.073 1.445 47 2450 ---- 1.628B 1.215A 1.624B 1.481 +.073 1.408 605 2455 ---- 1.514B 1.235A 1.235A 1.445 +.073 1.372 2 14 2460 ---- 1.475B 1.151A 1.151A 1.409 +.073 1.336 2 12 2465 ---- 1.436B 1.119A 1.433B 1.374 +.073 1.301 2 7 2470 ---- 1.398B 1.088A 1.395B 1.340 +.074 1.266 10 16 2475 ---- 1.440B 1.053A 1.440B 1.306 +.074 1.232 77 2480 1.157 1.323B 1.027A 1.027A 1.272 +.073 4 1.199 100 2485 ---- 1.286B .998A 1.276B 1.240 +.074 1.166 3 6 2490 1.204 1.252B .968A 1.115A 1.207 +.073 3 1.134 4 6 2495 1.114 1.230B .940A .940A 1.175 +.073 4 1.102 2 17 2500 .911 1.265B .908A 1.246B 1.144 +.073 8 1.071 86 1093 2505 ---- 1.184B .881A 1.158B 1.113 +.072 2 1.041 27 2510 ---- 1.169B .854A 1.127B 1.083 +.072 1.011 1 18 2515 ---- 1.135B .828A 1.124B 1.054 +.072 33 .982 8 39 2520 ---- 1.117B .803A 1.110B 1.025 +.072 37 .953 5 15 2525 ---- 1.105B .778A 1.105B .996 +.071 2 .925 9 108 2530 .963 1.054B .753A 1.047B .968 +.070 35 .898 2 199 2535 .933 1.023B .730A 1.015B .941 +.070 34 .871 73 2540 ---- .993B .707A .985B .914 +.069 .845 16 150 2545 ---- .985B .685A .985B .887 +.067 .820 2 24 2550 .750 .955B .663A .955B .862 +.067 121 .795 104 688 2555 ---- .930B .642A .930B .836 +.065 .771 55 111 2560 ---- .901B .621A .900B .812 +.065 20 .747 71 92 2565 ---- .875B .600A .875B .787 +.063 .724 2 40 2570 .657 .850B .582A .824B .764 +.063 149 .701 9 43 2575 .729 .830B .563A .804B .741 +.062 500 .679 32 113 2580 .770 .800B .543A .638A .718 +.060 8 .658 12 14 2585 ---- .775B .525A .775B .697 +.060 .637 6 18 2590 ---- .755B .508A .755B .675 +.059 .616 4 4 2595 .575 .730B .491A .730B .654 +.058 45 .596 5 32 2600 .540 .706B .474A .682 .634 +.057 338 .577 200 1001 2605 .613 .685B .458A .538A .614 +.056 10 .558 31 2610 .610 .665B .443A .624A .595 +.055 3 .540 4 30 2615 .604 .645B .429A .603A .576 +.054 2 .522 11 18 2620 ---- .621B .413A .620B .558 +.053 25 .505 42 89 2625 .492 .601B .400A .573B .540 +.052 156 .488 184 237 2630 .438 .585B .386A .452A .523 +.051 25 .472 59 2635 .511 .565B .373A .565B .506 +.050 7 .456 15 44 2650 .379 .510B .336A .483B .459 +.048 79 .411 172 642 2675 .320 .432B .282A .432B .389 +.044 92 .345 14 139 2700 .300 .364B .237A .339B .329 +.039 655 .290 377 1096 2725 .229 .310B .200A .282B .279 +.036 126 .243 67 308 2750 .210 .262 .169A .236B .236 +.032 431 .204 14 370 2775 .199 .220B .144A .197B .200 +.028 98 .172 106 269 2800 .154 .185B .122A .164 .171 +.025 84 .146 109 808 2825 .144 .158B .105A .139B .146 +.022 112 .124 6 109 2850 .111 .134B .091A .108A .126 +.020 29 .106 6 183 2875 .107 .115B .080A .100B .109 +.018 27 .091 2 64 2900 .087 .099B .070A .099B .095 +.016 58 .079 34 1243 2925 ---- .086B .062A .062A .083 +.015 .068 10 48 2950 ---- .075B .056A .056A .073 +.013 .060 164 2975 ---- .066B .050A .050A .065 +.012 .053 40 3000 .050 .058B .045A .058B .058 +.011 143 .047 82 1845 3025 ---- .052B .041A .041A .052 +.010 .042 1 61 3050 .039 .046B .039 .046B .047 +.009 1 .038 88 3075 ---- .041B ---- .041B .042 +.008 .034 56 3100 ---- .037B ---- .037B .039 +.008 .031 131 3125 ---- .033B ---- .033B .035 +.007 .028 4 3150 ---- .030B ---- .030B .032 +.006 .026 2 36 3175 ---- .027B ---- .027B .030 +.006 .024 11 3200 .022 .029 .021A .021A .028 +.006 106 .022 11 1333 3225 ---- .023B ---- .023B .026 +.006 .020 31 3250 ---- .021B ---- .021B .024 +.006 .018 46 3275 ---- .020B ---- .020B .022 +.005 .017 3 8 3300 .020 .021 .015 .015 .021 +.005 4 .016 1 40 3325 ---- .017B ---- .017B .019 +.004 .015 2 3350 ---- .015B ---- .015B .018 +.004 .014 56 3375 ---- .014B ---- .014B .017 +.004 .013 3 3400 ---- .013B ---- .013B .016 +.004 .012 82 3425 ---- .012B ---- .012B .015 +.004 .011 4 3450 ---- .011B ---- .011B .014 +.004 .010 3 3475 ---- ---- ---- ---- .013 +.003 .010 108 3500 ---- .010B ---- .010B .012 +.003 .009 118 3525 ---- .009B ---- .009B .012 +.004 .008 3550 ---- ---- ---- ---- .011 +.003 .008 5 3575 ---- .008B ---- .008B .010 +.003 .007 3600 ---- ---- ---- ---- .010 +.003 .007 277 3625 ---- ---- ---- ---- .009 +.002 .007 3 3800 ---- .005B ---- .005B .007 +.003 .004 1 73 4000 ---- ---- ---- ---- .005 +.002 .003 136 SO JLY23 Silver Option CALL 1000 ---- 15.784B 15.438A 15.438A 15.681 +.062 15.619 10000 ---- ---- ---- ---- .003 UNCH .003 347 1025 ---- 15.548B 15.188A 15.188A 15.431 +.062 15.369 1050 ---- 15.296B 14.938A 14.938A 15.181 +.062 15.119 1075 ---- 15.046B 14.688A 14.688A 14.931 +.062 14.869 1100 ---- 14.785B 14.438A 14.438A 14.681 +.062 14.619 1125 ---- 14.535B 14.188A 14.188A 14.431 +.062 14.369 1150 ---- 14.285B 13.938A 13.938A 14.181 +.062 14.119 1175 ---- 14.035B 13.688A 13.688A 13.931 +.062 13.869 1200 ---- 13.785B 13.438A 13.438A 13.681 +.062 13.619 1225 ---- 13.549B 13.188A 13.188A 13.431 +.062 13.369 1250 ---- 13.299B 12.938A 12.938A 13.181 +.062 13.119 1275 ---- 13.049B 12.688A 12.688A 12.931 +.062 12.869 1300 ---- 12.799B 12.438A 12.438A 12.681 +.062 12.619 1325 ---- 12.549B 12.188A 12.188A 12.431 +.062 12.369 1350 ---- 12.299B 11.938A 11.938A 12.181 +.062 12.119 1375 ---- 12.049B 11.688A 11.688A 11.931 +.062 11.869 1400 ---- 11.799B 11.438A 11.438A 11.681 +.062 11.619 1425 ---- 11.549B 11.188A 11.188A 11.431 +.062 11.369 1450 ---- 11.285B 10.939A 10.939A 11.181 +.062 11.119 1475 ---- 11.049B 10.689A 10.689A 10.931 +.062 10.869 1500 ---- 10.785B 10.439A 10.439A 10.681 +.062 10.619 1525 ---- 10.547B 10.189A 10.189A 10.431 +.062 10.369 1550 ---- 10.297B 9.939A 9.939A 10.181 +.062 10.119 1 1575 ---- 10.036B 9.689A 9.689A 9.931 +.062 9.869 1600 ---- 9.786B 9.439A 9.439A 9.681 +.062 9.619 1625 ---- 9.536B 9.189A 9.189A 9.431 +.062 9.369 1650 ---- 9.286B 8.939A 8.939A 9.181 +.062 9.119 1 1675 ---- 9.036B 8.689A 8.689A 8.931 +.062 8.869 1 1700 ---- 8.800B 8.439A 8.439A 8.681 +.062 8.619 1725 ---- 8.550B 8.189A 8.189A 8.431 +.062 8.369 1750 ---- 8.286B 7.939A 7.939A 8.181 +.062 8.119 1775 ---- 8.048B 7.689A 7.689A 7.931 +.062 7.869 1800 ---- 7.798B 7.439A 7.439A 7.681 +.062 7.619 20 1825 ---- 7.537B 7.189A 7.189A 7.431 +.062 7.369 1 1850 ---- 7.301B 6.940A 6.940A 7.181 +.062 7.119 1 1875 ---- 7.051B 6.690A 6.690A 6.932 +.062 6.870 4 1900 ---- 6.802B 6.441A 6.441A 6.683 +.063 6.620 1 1925 ---- 6.554B 6.193A 6.193A 6.435 +.063 6.372 1 1950 ---- 6.306B 5.946A 5.946A 6.188 +.064 6.124 1 1975 ---- 6.046B 5.700A 5.700A 5.941 +.064 5.877 11 2000 ---- 5.813B 5.454A 5.454A 5.695 +.065 5.630 26 2025 ---- 5.569B 5.211A 5.211A 5.451 +.066 5.385 1 2050 ---- 5.325B 4.968A 4.968A 5.207 +.066 5.141 2 2075 ---- 5.083B 4.727A 4.727A 4.966 +.067 4.899 8 2100 ---- 4.857B 4.420A 4.420A 4.726 +.067 4.659 165 2125 ---- 4.684B 4.181A 4.684B 4.489 +.069 4.420 79 2150 ---- 4.448B 3.948A 4.448B 4.254 +.070 4.184 16 2160 ---- 4.273B 3.923A 3.923A 4.161 +.070 4.091 2165 ---- 4.215B 3.877A 3.877A 4.114 +.070 4.044 2170 ---- 4.167B 3.831A 3.831A 4.068 +.070 3.998 2175 ---- 4.210B 3.716A 4.210B 4.022 +.071 3.951 37 2180 ---- 4.075B 3.739A 3.739A 3.976 +.071 3.905 2185 ---- 4.040B 3.693A 3.693A 3.930 +.071 3.859 2190 ---- 3.981B 3.645A 3.645A 3.884 +.071 3.813 2195 ---- 3.946B 3.602A 3.602A 3.838 +.071 3.767 2200 ---- 3.977B 3.489A 3.977B 3.793 +.071 3.722 296 2205 ---- 3.854B 3.512A 3.512A 3.748 +.072 3.676 2210 ---- 3.808B 3.466A 3.466A 3.703 +.072 3.631 2215 ---- 3.762B 3.421A 3.421A 3.658 +.072 3.586 2220 ---- 3.717B 3.376A 3.376A 3.613 +.073 3.540 2225 ---- 3.748B 3.268A 3.748B 3.568 +.072 3.496 9 2230 ---- 3.626B 3.287A 3.287A 3.524 +.073 3.451 2235 ---- 3.580B 3.243A 3.243A 3.479 +.073 3.406 2240 ---- 3.535B 3.188A 3.188A 3.435 +.073 3.362 2245 ---- 3.490B 3.139A 3.139A 3.391 +.073 3.318 2250 ---- 3.524B 3.047A 3.524B 3.347 +.073 3.274 25 2255 ---- 3.401B 3.054A 3.054A 3.304 +.074 3.230 2260 ---- 3.357B 3.011A 3.011A 3.260 +.074 3.186 2265 ---- 3.297B 2.968A 2.968A 3.217 +.074 3.143 2270 ---- 3.253B 2.925A 2.925A 3.174 +.075 3.099 2275 3.093 3.304B 2.835A 3.300B 3.131 +.075 1 3.056 83 2280 ---- 3.175B 2.841A 2.841A 3.089 +.076 3.013 2285 ---- 3.146B 2.799A 2.799A 3.047 +.076 2.971 1 2290 ---- 3.103B 2.758A 2.758A 3.004 +.076 2.928 2295 ---- 3.058B 2.716A 2.716A 2.962 +.076 2.886 2300 2.717 3.088B 2.627A 2.627A 2.921 +.077 1 2.844 382 2305 ---- 2.974B 2.635A 2.635A 2.879 +.076 2.803 2310 ---- 2.930B 2.594A 2.594A 2.838 +.077 2.761 6 2315 ---- 2.888B 2.554A 2.554A 2.797 +.077 2.720 2320 ---- 2.846B 2.514A 2.514A 2.756 +.077 2.679 2325 ---- 2.880B 2.426A 2.880B 2.716 +.078 2.638 72 2330 ---- 2.762B 2.437A 2.437A 2.676 +.078 2.598 2335 ---- 2.721B 2.398A 2.398A 2.636 +.078 2.558 2340 ---- 2.680B 2.360A 2.360A 2.596 +.078 2.518 2345 ---- 2.640B 2.322A 2.322A 2.557 +.078 2.479 2350 2.555 2.675B 2.233A 2.429A 2.518 +.079 1 2.439 103 235 2355 ---- 2.558B 2.247A 2.247A 2.479 +.079 2.400 2360 ---- 2.518B 2.210A 2.210A 2.440 +.078 2.362 4 2365 ---- 2.479B 2.174A 2.174A 2.402 +.078 2.324 5 2370 ---- 2.439B 2.138A 2.138A 2.364 +.078 2.286 3 2375 ---- 2.475B 2.049A 2.475B 2.327 +.079 2.248 151 2380 ---- 2.362B 2.067A 2.067A 2.289 +.078 2.211 6 2385 ---- 2.324B 2.033A 2.033A 2.253 +.079 2.174 5 2390 ---- 2.287B 1.999A 1.999A 2.216 +.079 2.137 3 3 2395 ---- 2.249B 1.964A 1.964A 2.180 +.079 2.101 2 10 2400 ---- 2.285B 1.874A 2.285B 2.144 +.079 2.065 1 515 2405 ---- 2.175B 1.896A 1.896A 2.108 +.078 2.030 6 2410 ---- 2.130B 1.862A 1.862A 2.073 +.079 1.994 1 6 2415 ---- 2.094B 1.829A 1.829A 2.038 +.078 1.960 5 2420 ---- 2.058B 1.797A 1.797A 2.004 +.079 1.925 1 2425 ---- 2.105B 1.709A 2.100B 1.970 +.079 1.891 75 2430 ---- 1.986B 1.679A 1.679A 1.936 +.078 1.858 3 2435 ---- 1.955B 1.648A 1.648A 1.903 +.079 1.824 3 2440 ---- 1.920B 1.617A 1.904B 1.870 +.078 1.792 7 2445 ---- 1.887B 1.586A 1.867B 1.837 +.078 1.759 2 6 2450 1.661 1.930B 1.554A 1.554A 1.805 +.078 41 1.727 115 140 2455 ---- 1.819B 1.527A 1.819B 1.773 +.078 1.695 3 2460 ---- 1.786B 1.497A 1.772B 1.742 +.078 1.664 2465 ---- 1.754B 1.469A 1.753B 1.711 +.078 1.633 2 3 2470 ---- 1.741B 1.441A 1.737B 1.680 +.077 1.603 3 2475 1.509 1.770B 1.409A 1.409A 1.650 +.077 2 1.573 152 2480 ---- 1.699B 1.384A 1.699B 1.620 +.076 1.544 4 2485 ---- 1.692B 1.355A 1.683B 1.591 +.077 1.514 13 2490 1.423 1.661B 1.329A 1.329A 1.562 +.076 2 1.486 4 2495 ---- 1.630B 1.302A 1.621B 1.533 +.076 1.457 6 7 2500 1.390 1.615B 1.276A 1.599B 1.505 +.076 18 1.429 159 1113 2505 ---- 1.569B 1.251A 1.548B 1.477 +.075 1.402 6 9 2510 ---- 1.540B 1.226A 1.519B 1.450 +.075 1.375 28 2515 1.340 1.510B 1.201A 1.284A 1.422 +.074 1 1.348 19 2520 1.314 1.482B 1.177A 1.258A 1.396 +.074 1 1.322 2 15 2525 ---- 1.470B 1.153A 1.470B 1.369 +.073 39 1.296 17 163 2530 1.263 1.445B 1.130A 1.210A 1.344 +.074 1 1.270 10 14 2535 ---- 1.415B 1.107A 1.415B 1.318 +.073 1.245 6 7 2540 ---- 1.390B 1.084A 1.390B 1.293 +.072 1.221 22 2545 1.142 1.365B 1.062A 1.144A 1.268 +.072 28 1.196 2550 1.125 1.336B 1.039A 1.336B 1.244 +.072 79 1.172 4 539 2555 ---- 1.311B 1.018A 1.311B 1.220 +.071 1.149 4 2560 ---- 1.286B .997A 1.286B 1.196 +.070 2 1.126 8 12 2565 ---- 1.261B .976A 1.261B 1.173 +.070 1.103 5 2 2570 ---- 1.237B .956A 1.237B 1.150 +.069 30 1.081 13 17 2575 .975 1.215B .936A 1.058A 1.128 +.069 75 1.059 53 2580 ---- 1.190B .917A 1.190B 1.106 +.069 1.037 21 2585 1.058 1.166B .898A 1.166B 1.084 +.068 10 1.016 1 2590 ---- 1.145B .879A 1.145B 1.063 +.068 .995 19 2595 ---- 1.120B .860A 1.120B 1.042 +.067 .975 4 2600 .955 1.100B .842A 1.024A 1.021 +.066 132 .955 144 752 2605 ---- 1.077B .824A 1.077B 1.001 +.066 .935 7 12 2610 .915 1.055B .807A 1.038B .981 +.065 1 .916 14 2615 .967 1.035B .790A .898A .962 +.065 2 .897 8 2620 ---- 1.015B .773A 1.015B .942 +.064 .878 6 13 2625 .808 .995B .757A .995B .924 +.064 4 .860 38 223 2630 .803 .975B .741A .741A .905 +.063 3 .842 5 31 2635 ---- .955B .725A .955B .887 +.063 1 .824 5 27 2650 .769 .900B .680A .879B .834 +.060 4 .774 153 286 2675 ---- .811B .612A .810B .754 +.058 3 .696 34 252 2700 .705 .731B .551A .627A .680 +.055 5 .625 70 1121 2725 ---- .660B .496A .660B .614 +.052 1 .562 8 245 2750 ---- .595B .448A .595B .555 +.049 6 .506 32 328 2775 ---- .541B .404A .541B .502 +.047 3 .455 4 47 2800 .414 .488B .366A .488B .454 +.044 52 .410 113 1304 2825 .407 .441B .332A .372A .411 +.041 11 .370 17 114 2850 .373 .399B .301A .337A .373 +.039 11 .334 40 327 2875 ---- .361B .272A .361B .339 +.037 .302 17 75 2900 .280 .327B .248A .327B .308 +.034 13 .274 53 337 2925 .285 .297B .226A .251A .281 +.032 17 .249 5 128 2950 .232 .270B .207A .253B .256 +.029 19 .227 2 82 2975 ---- .246B .189A .246B .234 +.027 .207 1 50 3000 .194 .225B .173A .192A .215 +.025 106 .190 116 2680 3025 ---- .206B .160A .160A .197 +.023 8 .174 3 34 3050 ---- .189B .147A .147A .181 +.021 3 .160 12 53 3075 ---- .172B .136A .136A .167 +.020 2 .147 1 11 3100 ---- .158B .126A .126A .154 +.018 1 .136 3 46 3125 ---- .146B .117A .117A .143 +.017 .126 130 3150 ---- .135B .109A .109A .133 +.016 .117 117 3175 .128 .128 .101A .111A .123 +.014 1 .109 10 3200 .115 .116B .095A .116B .115 +.013 21 .102 10 287 3225 ---- .109B .089A .089A .107 +.012 .095 1 9 3250 ---- .101B .083A .083A .101 +.012 .089 2 63 3275 ---- .094B .079A .079A .094 +.010 .084 1 7 3300 ---- .088B .074A .074A .089 +.010 1 .079 25 341 3325 .086 .086 .070A .077A .084 +.009 1 .075 2 3350 ---- .077B .067A .067A .079 +.008 .071 14 23 3375 ---- .072B .064A .064A .075 +.008 .067 15 3400 ---- .068B .061A .061A .071 +.008 1 .063 1 96 3425 ---- .065B .058A .058A .067 +.007 .060 2 3450 ---- .061B .056A .056A .064 +.007 7 .057 4 35 3475 ---- .057B .054A .054A .061 +.006 .055 1 3500 .060 .060 .060 .055A .058 +.006 28 .052 102 2446 3525 ---- .052B ---- .052B .056 +.006 .050 9 3550 ---- .049B ---- .049B .054 +.006 .048 1 3575 ---- .047B ---- .047B .051 +.005 .046 5 3600 ---- .045B ---- .045B .049 +.005 .044 17 3625 ---- .043B ---- .043B .048 +.006 .042 1 3650 ---- ---- ---- ---- .046 +.005 .041 2 17 3675 ---- .040B ---- .040B .044 +.005 .039 3700 .040 .040 .040 .040 .043 +.005 1 .038 27 3725 ---- ---- ---- ---- .041 +.004 .037 2 3750 ---- ---- ---- ---- .040 +.005 .035 12 3775 ---- ---- ---- ---- .038 +.004 .034 4 3800 ---- ---- ---- ---- .037 +.004 .033 359 3825 ---- ---- ---- ---- .036 +.004 .032 3850 ---- ---- ---- ---- .035 +.004 .031 2 3875 ---- ---- ---- ---- .034 +.004 .030 3900 ---- ---- ---- ---- .033 +.004 .029 225 3925 ---- ---- ---- ---- .032 +.004 .028 3950 ---- ---- ---- ---- .031 +.003 .028 7 3975 .031 .031 .031 .031 .030 +.003 10 .027 5 4000 .030 .030 .025 .025 .029 +.003 14 .026 7 4175 4025 ---- ---- ---- ---- .029 +.004 .025 10 4050 ---- ---- ---- ---- .028 +.003 .025 23 4075 ---- ---- ---- ---- .027 +.003 .024 3 4500 ---- ---- ---- ---- .019 +.003 .016 118 5000 ---- ---- ---- ---- .014 +.003 .011 466 6000 ---- ---- ---- ---- .008 +.001 .007 1 81 7000 ---- ---- ---- ---- .005 +.001 .004 117 725 ---- 18.534B 18.188A 18.188A 18.431 +.062 18.369 750 ---- 18.298B 17.938A 17.938A 18.181 +.062 18.119 775 ---- 18.048B 17.688A 17.688A 17.931 +.062 17.869 800 ---- 17.798B 17.438A 17.438A 17.681 +.062 17.619 8000 ---- ---- ---- ---- .004 +.001 .003 15 825 ---- 17.548B 17.188A 17.188A 17.431 +.062 17.369 850 ---- 17.298B 16.938A 16.938A 17.181 +.062 17.119 875 ---- 17.048B 16.688A 16.688A 16.931 +.062 16.869 900 ---- 16.798B 16.438A 16.438A 16.681 +.062 16.619 9000 ---- ---- ---- ---- .003 UNCH .003 100 925 ---- 16.534B 16.188A 16.188A 16.431 +.062 16.369 950 ---- 16.298B 15.938A 15.938A 16.181 +.062 16.119 975 ---- 16.048B 15.688A 15.688A 15.931 +.062 15.869 SO AUG23 Silver Option CALL 1050 ---- ---- 15.305A 15.305A 15.392 +.062 15.330 1075 ---- ---- 15.053A 15.053A 15.142 +.062 15.080 1100 ---- ---- 14.800A 14.800A 14.892 +.062 14.830 1125 ---- ---- 14.548A 14.548A 14.642 +.062 14.580 1150 ---- 14.348B 14.296A 14.296A 14.392 +.062 14.330 1175 ---- ---- 14.043A 14.043A 14.142 +.062 14.080 1200 ---- 13.853B 13.791A 13.791A 13.892 +.062 13.830 1225 ---- 13.585B 13.539A 13.539A 13.642 +.062 13.580 1250 ---- 13.337B 13.287A 13.287A 13.392 +.062 13.330 1275 ---- 13.110B 13.034A 13.034A 13.142 +.062 13.080 1300 ---- 12.842B 12.782A 12.782A 12.892 +.062 12.830 1325 ---- 12.615B 12.530A 12.530A 12.642 +.062 12.580 1350 ---- 12.347B 12.277A 12.277A 12.392 +.062 12.330 1375 ---- 12.099B 12.025A 12.025A 12.142 +.062 12.080 1400 ---- 11.852B 11.773A 11.773A 11.892 +.062 11.830 1425 ---- 11.604B 11.521A 11.521A 11.642 +.062 11.580 1450 ---- 11.377B 11.268A 11.268A 11.392 +.062 11.330 1475 ---- 11.109B 11.016A 11.016A 11.142 +.062 11.080 1500 ---- 10.882B 10.764A 10.764A 10.892 +.062 10.830 1525 ---- 10.614B 10.512A 10.512A 10.642 +.062 10.580 1550 ---- 10.366B 10.259A 10.259A 10.392 +.062 10.330 1575 ---- 10.119B 10.007A 10.007A 10.142 +.062 10.080 1600 ---- 9.872B 9.755A 9.755A 9.892 +.062 9.830 1625 ---- 9.624B 9.503A 9.503A 9.642 +.062 9.580 1650 ---- 9.376B 9.250A 9.250A 9.392 +.062 9.330 1675 ---- 9.149B 8.998A 8.998A 9.142 +.062 9.080 1700 ---- 8.881B 8.746A 8.746A 8.892 +.062 8.830 1725 ---- 8.634B 8.494A 8.494A 8.642 +.062 8.580 1750 ---- 8.387B 8.242A 8.242A 8.392 +.062 8.330 1775 ---- 8.160B 7.991A 7.991A 8.142 +.062 8.080 1800 ---- 7.892B 7.739A 7.739A 7.893 +.062 7.831 1825 ---- 7.647B 7.489A 7.489A 7.645 +.063 7.582 1850 ---- 7.402B 7.260A 7.260A 7.397 +.063 7.334 1875 ---- 7.178B 6.991A 6.991A 7.150 +.064 7.086 1900 ---- 6.934B 6.764A 6.764A 6.904 +.064 6.840 1925 ---- 6.692B 6.518A 6.518A 6.660 +.065 6.595 1950 ---- 6.431B 6.272A 6.272A 6.416 +.065 6.351 1975 ---- 6.210B 6.028A 6.028A 6.174 +.066 6.108 2000 ---- 5.952B 5.786A 5.786A 5.934 +.067 5.867 17 2025 ---- 5.716B 5.389A 5.389A 5.695 +.067 5.628 2 2050 ---- 5.650B 5.155A 5.650B 5.458 +.068 5.390 5 2075 ---- 5.421B 4.920A 5.418B 5.223 +.068 5.155 2 2100 ---- 5.185B 4.690A 5.184B 4.990 +.069 4.921 1 2125 ---- 4.952B 4.460A 4.950B 4.760 +.069 4.691 3 2150 ---- 4.722B 4.235A 4.722B 4.533 +.070 4.463 3 2175 ---- 4.494B 4.010A 4.494B 4.309 +.071 4.238 3 2200 ---- 4.272B 3.792A 4.272B 4.089 +.072 4.017 29 2225 ---- 4.050B 3.577A 4.050B 3.873 +.073 3.800 4 2250 ---- 3.834B 3.369A 3.834B 3.661 +.074 3.587 5 2275 ---- 3.621B 3.164A 3.620B 3.453 +.074 3.379 2 2300 ---- 3.414B 2.968A 3.414B 3.251 +.074 3.177 54 2325 ---- 3.214B 2.777A 3.214B 3.055 +.075 2.980 1 2350 ---- 3.018B 2.591A 3.018B 2.865 +.075 2.790 6 2375 ---- 2.826B 2.414A 2.826B 2.682 +.075 2.607 3 2400 ---- 2.646B 2.245A 2.646B 2.505 +.074 1 2.431 8 2425 ---- 2.472B 2.087A 2.472B 2.337 +.073 1 2.264 7 2450 ---- 2.304B 1.934A 2.304B 2.177 +.072 2.105 200 2475 ---- 2.143B 1.791A 2.143B 2.025 +.070 1.955 2500 ---- 1.993B 1.659A 1.987B 1.881 +.067 1.814 402 2525 ---- 1.854B 1.534A 1.854B 1.747 +.066 1.681 10 2550 1.700 1.717B 1.418A 1.712B 1.620 +.063 2 1.557 107 2575 ---- 1.596B 1.308A 1.596B 1.502 +.062 1.440 100 2600 ---- 1.476B 1.207A 1.476B 1.392 +.060 2 1.332 36 145 2625 ---- 1.368B 1.114A 1.368B 1.289 +.058 1 1.231 4 2650 ---- 1.266B 1.027A 1.266B 1.194 +.057 1.137 45 2675 ---- 1.170B .948A 1.170B 1.106 +.056 1.050 9 7 2700 ---- 1.086B .875A 1.086B 1.024 +.055 .969 176 2725 ---- 1.003B .808A 1.002B .949 +.054 18 .895 47 2750 ---- .930B .747A .930B .880 +.053 .827 130 2775 ---- .860B .691A .860B .816 +.052 50 .764 6 37 2800 .756 .798B .639A .715A .756 +.049 16 .707 6 251 2825 ---- .738B .592A .738B .702 +.048 .654 6 20 2850 ---- .689B .549A .689B .652 +.046 .606 22 2875 .506 .639B .506 .639B .605 +.043 1 .562 24 2900 ---- .594B .474A .474A .563 +.041 1 .522 86 84 2925 .480 .551B .441A .551B .523 +.038 2 .485 61 2950 ---- .512B .411A .411A .487 +.036 3 .451 141 2975 .422 .476B .382A .476B .453 +.034 34 .419 44 3000 ---- .443B .357A .357A .423 +.033 2 .390 411 1412 3025 ---- .413B .333A .333A .394 +.030 .364 1 3050 ---- .384B .311A .311A .368 +.028 1 .340 4 3075 ---- .358B .291A .291A .344 +.027 .317 3 3100 ---- .334B .272A .334B .321 +.025 .296 86 101 3125 ---- .312B .255A .255A .301 +.024 .277 1 6 3150 ---- .292B .239A .239A .282 +.022 .260 6 3175 .243 .274B .224A .274B .264 +.021 2 .243 3200 .247 .257B .211A .230A .248 +.020 1 .228 405 407 3225 ---- .240B .199A .199A .233 +.018 .215 2 3250 ---- .225B .187A .187A .219 +.017 .202 9 3 3275 ---- .211B .176A .176A .206 +.016 .190 4 3300 ---- .199B .166A .166A .195 +.016 .179 502 3325 ---- .187B .157A .157A .184 +.015 .169 1 3350 ---- .176B .149A .149A .173 +.013 .160 3375 ---- .166B .141A .141A .164 +.013 .151 2 3400 ---- .157B .134A .134A .155 +.012 .143 1 3425 ---- .149B .127A .127A .147 +.012 .135 1 3450 ---- .141B .121A .121A .139 +.010 .129 20 3475 ---- .132B .115A .115A .132 +.010 .122 3500 ---- .125B .109A .109A .126 +.010 .116 1205 3525 ---- .119B .104A .104A .120 +.010 .110 3550 ---- .113B .100A .100A .114 +.009 .105 506 3575 ---- .108B .095A .095A .109 +.009 .100 1 3600 ---- .102B .091A .091A .104 +.008 .096 13 3625 ---- .098B .088A .088A .099 +.007 .092 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.892 +.062 15.830 10000 ---- ---- ---- ---- .007 UNCH .007 41 1025 ---- ---- ---- ---- 15.642 +.062 15.580 1050 ---- ---- ---- ---- 15.392 +.062 15.330 1075 ---- ---- ---- ---- 15.142 +.062 15.080 1100 ---- ---- ---- ---- 14.892 +.062 14.830 1125 ---- ---- ---- ---- 14.642 +.062 14.580 1150 ---- ---- ---- ---- 14.392 +.062 14.330 1175 ---- ---- ---- ---- 14.142 +.062 14.080 1200 ---- ---- ---- ---- 13.892 +.062 13.830 1225 ---- ---- ---- ---- 13.642 +.062 13.580 1250 ---- ---- ---- ---- 13.392 +.062 13.330 1275 ---- ---- ---- ---- 13.142 +.062 13.080 1300 ---- ---- ---- ---- 12.892 +.062 12.830 1325 ---- ---- ---- ---- 12.642 +.062 12.580 1350 ---- ---- ---- ---- 12.392 +.062 12.330 1375 ---- ---- ---- ---- 12.142 +.062 12.080 1400 ---- ---- ---- ---- 11.892 +.062 11.830 1425 ---- ---- ---- ---- 11.642 +.062 11.580 1450 ---- ---- ---- ---- 11.392 +.062 11.330 1475 ---- ---- ---- ---- 11.142 +.062 11.080 1500 ---- ---- ---- ---- 10.892 +.062 10.830 1525 ---- ---- ---- ---- 10.642 +.062 10.580 1550 ---- ---- ---- ---- 10.392 +.062 10.330 1575 ---- ---- ---- ---- 10.142 +.062 10.080 1600 ---- ---- ---- ---- 9.892 +.062 9.830 1625 ---- ---- ---- ---- 9.642 +.062 9.580 1650 ---- ---- ---- ---- 9.392 +.062 9.330 16 1675 ---- ---- ---- ---- 9.142 +.062 9.080 1700 ---- ---- ---- ---- 8.892 +.062 8.830 1 1725 ---- ---- ---- ---- 8.643 +.062 8.581 2 1750 ---- ---- ---- ---- 8.395 +.063 8.332 1 1775 ---- ---- ---- ---- 8.148 +.064 8.084 1800 ---- ---- ---- ---- 7.902 +.064 7 7.838 5 36 1825 ---- ---- ---- ---- 7.657 +.064 7.593 1850 ---- ---- ---- ---- 7.413 +.065 7.348 1875 ---- ---- ---- ---- 7.170 +.064 7.106 1900 ---- ---- ---- ---- 6.930 +.066 6.864 4 1925 ---- ---- ---- ---- 6.690 +.066 6.624 1950 ---- 6.490B 6.150A 6.490B 6.453 +.067 6.386 1975 ---- 6.417B 5.915A 6.414B 6.217 +.067 6.150 1 2000 ---- 6.181B 5.683A 6.180B 5.984 +.068 5.916 2 2025 ---- 5.947B 5.450A 5.946B 5.752 +.068 5.684 2050 ---- 5.715B 5.224A 5.712B 5.523 +.069 5.454 2075 ---- 5.485B 5.000A 5.484B 5.296 +.069 5.227 2100 ---- 5.258B 4.774A 5.257B 5.072 +.070 5.002 105 2125 ---- 5.033B 4.555A 5.033B 4.851 +.071 4.780 1 2150 ---- 4.812B 4.337A 4.810B 4.633 +.071 4.562 190 2175 ---- 4.594B 4.127A 4.594B 4.419 +.071 4.348 2200 ---- 4.383B 3.921A 4.383B 4.209 +.072 4.137 300 2225 ---- 4.173B 3.715A 4.173B 4.002 +.071 3.931 1 2250 ---- 3.964B 3.521A 3.963B 3.801 +.072 3.729 143 2275 ---- 3.763B 3.326A 3.762B 3.604 +.071 3.533 129 2300 ---- 3.567B 3.140A 3.567B 3.413 +.071 3.342 110 2325 ---- 3.377B 2.960A 3.377B 3.228 +.070 3.158 3 2350 ---- 3.193B 2.789A 3.193B 3.049 +.069 2.980 2 108 2375 ---- 3.014B 2.622A 3.013B 2.876 +.068 2.808 26 2400 ---- 2.843B 2.464A 2.842B 2.711 +.067 2.644 247 2425 ---- 2.678B 2.313A 2.678B 2.552 +.065 2.487 4 2450 ---- 2.521B 2.170A 2.520B 2.402 +.065 2.337 266 2475 ---- 2.373B 2.035A 2.373B 2.258 +.064 2.194 216 2500 1.980 2.229B 1.909A 2.228B 2.123 +.064 10 2.059 727 2525 1.990 2.094B 1.789A 1.933A 1.994 +.062 1 1.932 7 2550 1.868 1.965B 1.676A 1.814A 1.873 +.061 1 1.812 191 2575 ---- 1.848B 1.567A 1.848B 1.758 +.059 1.699 2600 1.560 1.731B 1.468A 1.730B 1.651 +.059 132 1.592 124 428 2625 ---- 1.625B 1.375A 1.625B 1.550 +.058 1.492 19 2650 1.390 1.526B 1.288A 1.526B 1.455 +.056 2 1.399 2 57 2675 ---- 1.430B 1.207A 1.430B 1.366 +.054 1.312 22 2700 1.275 1.344B 1.131A 1.236A 1.282 +.052 2 1.230 24 589 2725 1.197 1.260B 1.061A 1.161A 1.204 +.050 4 1.154 10 2750 1.114 1.183B .996A 1.090A 1.131 +.048 144 1.083 810 2775 ---- 1.113B .935A 1.113B 1.064 +.047 1.017 1 52 2800 .950 1.043B .879A 1.043B 1.000 +.045 20 .955 1 727 2825 ---- .981B .826A .981B .941 +.043 .898 6 2850 ---- .924B .777A .924B .886 +.041 .845 605 2875 ---- .870B .732A .870B .834 +.039 .795 6 56 2900 .792 .817B .690A .753A .786 +.038 15 .748 115 229 2925 ---- .774B .650A .773B .742 +.037 .705 4 2950 ---- .730B .613A .730B .700 +.036 .664 70 2975 ---- .688B .580A .688B .661 +.035 .626 14 3000 .600 .650B .547A .642B .625 +.034 27 .591 41 3491 3025 ---- .613B .517A .517A .591 +.033 .558 20 3050 ---- .579B .489A .489A .559 +.031 .528 13 3075 ---- .548B .463A .463A .529 +.030 .499 4 3100 .486 .518B .438A .475A .501 +.029 7 .472 106 3125 .475 .490B .415A .490B .475 +.028 4 .447 3150 ---- .464B .394A .394A .450 +.027 .423 10 3175 ---- .440B .373A .373A .427 +.026 .401 3 3200 ---- .417B .355A .355A .405 +.024 .381 641 3225 ---- .395B .336A .336A .385 +.024 .361 36 3250 .359 .375B .321A .345A .365 +.022 142 .343 851 3275 .342 .356B .304A .328A .347 +.021 2 .326 1 3300 ---- .338B .289A .289A .330 +.020 .310 342 3325 ---- .321B .275A .275A .314 +.019 .295 11 38 3350 ---- .305B .263A .263A .299 +.018 .281 6 3375 ---- .290B .251A .251A .285 +.018 .267 16 3400 ---- .276B .239A .239A .271 +.016 .255 518 3425 ---- .262B .228A .228A .259 +.016 .243 1 3450 ---- .250B .218A .218A .247 +.015 .232 9 3475 ---- .238B .208A .208A .235 +.014 .221 1 3500 ---- .227B .199A .199A .225 +.014 27 .211 17 1403 3525 ---- .216B .190A .190A .215 +.013 .202 13 3550 ---- .206B .182A .182A .206 +.013 .193 25 3575 ---- .197B .174A .174A .197 +.012 .185 1 3 3600 ---- .188B .167A .167A .188 +.011 .177 15 127 3625 ---- .180B .160A .160A .181 +.011 .170 2 5 4000 ---- .098B .093A .093A .104 +.009 18 .095 17 1854 4500 ---- .054B ---- .054B .060 +.008 .052 127 5000 ---- .035B ---- .035B .040 +.007 .033 71 6000 ---- .018B ---- .018B .019 +.002 .017 74 7000 ---- ---- ---- ---- .012 +.001 .011 50 8000 ---- ---- ---- ---- .009 UNCH .009 10 825 ---- ---- ---- ---- 17.642 +.062 17.580 850 ---- ---- ---- ---- 17.392 +.062 17.330 875 ---- ---- ---- ---- 17.142 +.062 17.080 900 ---- ---- ---- ---- 16.892 +.062 16.830 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.642 +.062 16.580 950 ---- ---- ---- ---- 16.392 +.062 16.330 975 ---- ---- ---- ---- 16.142 +.062 16.080 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.204 +.052 12.152 1425 ---- ---- ---- ---- 11.954 +.052 11.902 1450 ---- ---- ---- ---- 11.704 +.052 11.652 1475 ---- ---- ---- ---- 11.454 +.052 11.402 1500 ---- ---- ---- ---- 11.204 +.052 11.152 1525 ---- ---- ---- ---- 10.954 +.052 10.902 1550 ---- ---- ---- ---- 10.704 +.052 10.652 1575 ---- ---- ---- ---- 10.454 +.052 10.402 1600 ---- ---- ---- ---- 10.204 +.052 10.152 1625 ---- ---- ---- ---- 9.954 +.052 9.902 1650 ---- ---- ---- ---- 9.704 +.052 9.652 1675 ---- ---- ---- ---- 9.454 +.052 9.402 1700 ---- ---- ---- ---- 9.206 +.053 9.153 1725 ---- ---- ---- ---- 8.959 +.054 8.905 1750 ---- ---- ---- ---- 8.712 +.053 8.659 1775 ---- ---- ---- ---- 8.467 +.054 8.413 1800 ---- ---- ---- ---- 8.223 +.054 8.169 1825 ---- ---- ---- ---- 7.981 +.055 7.926 1850 ---- ---- ---- ---- 7.740 +.055 7.685 1875 ---- ---- ---- ---- 7.500 +.055 7.445 1900 ---- ---- 6.978A 6.978A 7.262 +.056 7.206 1925 ---- 7.213B 6.741A 7.212B 7.026 +.057 6.969 1950 ---- 6.987B 6.508A 6.987B 6.791 +.057 6.734 1975 ---- 6.755B 6.276A 6.755B 6.559 +.058 6.501 2000 ---- 6.519B 6.047A 6.517B 6.328 +.058 6.270 2025 ---- 6.289B 5.820A 6.288B 6.100 +.058 6.042 2050 ---- 6.061B 5.596A 6.061B 5.875 +.059 5.816 2075 ---- 5.835B 5.375A 5.835B 5.652 +.059 5.593 2100 ---- 5.616B 5.154A 5.616B 5.432 +.060 5.372 2125 ---- 5.393B 4.939A 5.392B 5.215 +.060 5.155 2150 ---- 5.176B 4.727A 5.176B 5.002 +.061 4.941 2175 ---- 4.964B 4.520A 4.963B 4.792 +.060 4.732 2200 ---- 4.754B 4.317A 4.753B 4.586 +.060 4.526 4 2225 ---- 4.549B 4.119A 4.544B 4.384 +.060 4.324 2250 ---- 4.347B 3.926A 4.346B 4.187 +.060 4.127 2275 ---- 4.151B 3.736A 4.150B 3.994 +.059 3.935 2300 ---- 3.959B 3.553A 3.958B 3.807 +.059 3.748 2325 ---- 3.772B 3.376A 3.771B 3.625 +.059 3.566 2350 ---- 3.592B 3.204A 3.592B 3.449 +.059 3.390 2375 ---- 3.415B 3.039A 3.414B 3.278 +.058 3.220 2400 ---- 3.245B 2.880A 3.244B 3.114 +.059 3.055 2425 ---- 3.082B 2.728A 3.081B 2.957 +.060 2.897 2450 ---- 2.924B 2.584A 2.923B 2.805 +.059 2.746 2475 ---- 2.774B 2.444A 2.773B 2.661 +.060 2.601 2500 ---- 2.630B 2.312A 2.629B 2.522 +.058 2.464 1 2525 ---- 2.492B 2.187A 2.491B 2.390 +.058 2.332 2550 ---- 2.361B 2.068A 2.361B 2.264 +.056 2.208 2575 ---- 2.236B 1.955A 2.236B 2.145 +.056 2.089 10 2600 ---- 2.116B 1.847A 2.116B 2.031 +.054 1.977 77 2625 ---- 2.003B 1.746A 2.002B 1.923 +.052 1.871 2650 ---- 1.896B 1.651A 1.896B 1.821 +.051 1.770 300 2675 ---- 1.797B 1.561A 1.797B 1.724 +.050 1.674 2700 ---- 1.700B 1.476A 1.700B 1.632 +.048 1.584 49 2725 ---- 1.611B 1.396A 1.611B 1.545 +.046 1.499 1 2750 ---- 1.524B 1.322A 1.524B 1.463 +.044 1.419 2775 ---- 1.444B 1.251A 1.444B 1.386 +.042 1.344 1 2800 ---- 1.368B 1.185A 1.368B 1.314 +.041 1.273 6 2825 ---- 1.297B 1.123A 1.297B 1.246 +.040 1.206 2850 ---- 1.229B 1.066A 1.229B 1.182 +.039 1.143 2875 ---- 1.166B 1.012A 1.166B 1.122 +.038 1.084 2900 ---- 1.106B .961A 1.106B 1.066 +.037 1.029 2 2925 ---- 1.050B .913A .913A 1.013 +.036 .977 1 2950 ---- .996B .867A .867A .964 +.036 .928 18 2975 ---- .947B .825A .825A .917 +.035 .882 3000 ---- .905B .785A .785A .873 +.034 6 .839 79 3025 ---- .861B .747A .747A .832 +.034 .798 3050 ---- .820B .713A .713A .793 +.033 .760 3075 ---- .781B .680A .680A .756 +.032 .724 3100 ---- .744B .648A .648A .721 +.031 .690 50 3125 ---- .710B .619A .619A .688 +.030 .658 3150 ---- .677B .591A .591A .657 +.029 .628 3175 ---- .646B .565A .565A .628 +.029 .599 7 3200 ---- .617B .540A .540A .600 +.028 .572 12 3225 ---- .589B .516A .516A .574 +.027 .547 3250 ---- .563B .494A .494A .549 +.026 .523 3275 ---- .539B .473A .473A .525 +.025 .500 1 3300 ---- .515B .453A .453A .503 +.024 .479 3325 ---- .493B .434A .434A .481 +.022 .459 2 3350 ---- .472B .416A .416A .461 +.021 .440 3375 ---- .452B .398A .398A .442 +.020 .422 3400 ---- .433B .383A .383A .424 +.019 .405 10 3425 ---- .415B .367A .367A .407 +.018 .389 3450 ---- .398B .352A .352A .390 +.017 .373 3475 ---- .382B .338A .338A .375 +.017 .358 3500 ---- .367B .325A .325A .360 +.016 .344 127 3525 ---- .352B .314A .314A .347 +.016 .331 3550 ---- .338B .302A .302A .333 +.015 .318 21 3575 ---- .324B .290A .290A .321 +.016 .305 3600 ---- .312B .280A .280A .309 +.015 .294 43 3625 ---- .300B .269A .269A .298 +.015 .283 3650 ---- .288B .259A .259A .287 +.015 .272 1 1 3675 ---- .277B .250A .250A .277 +.015 .262 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.704 +.052 10.652 1575 ---- ---- ---- ---- 10.454 +.052 10.402 1600 ---- ---- ---- ---- 10.204 +.052 10.152 1625 ---- ---- ---- ---- 9.954 +.052 9.902 1650 ---- ---- ---- ---- 9.706 +.053 9.653 1675 ---- ---- ---- ---- 9.458 +.053 9.405 1700 ---- ---- ---- ---- 9.212 +.054 9.158 1725 ---- ---- ---- ---- 8.968 +.055 8.913 1750 ---- ---- ---- ---- 8.725 +.055 8.670 1775 ---- ---- ---- ---- 8.483 +.055 8.428 1800 ---- ---- ---- ---- 8.242 +.055 8.187 1825 ---- ---- ---- ---- 8.004 +.056 7.948 1850 ---- ---- 7.483A 7.483A 7.766 +.056 7.710 1875 ---- 7.723B 7.248A 7.722B 7.531 +.056 7.475 1900 ---- 7.490B 7.015A 7.490B 7.297 +.056 7.241 1925 ---- 7.254B 6.785A 7.252B 7.066 +.057 7.009 1950 ---- 7.022B 6.556A 7.020B 6.836 +.057 6.779 1975 ---- 6.792B 6.330A 6.790B 6.609 +.058 6.551 2000 ---- 6.565B 6.107A 6.564B 6.384 +.058 6.326 2025 ---- 6.340B 5.886A 6.340B 6.162 +.058 6.104 2050 ---- 6.120B 5.668A 6.120B 5.942 +.058 5.884 2075 ---- 5.898B 5.453A 5.898B 5.725 +.058 5.667 2100 ---- 5.682B 5.242A 5.682B 5.512 +.058 5.454 2125 ---- 5.469B 5.034A 5.467B 5.302 +.058 5.244 2150 ---- 5.259B 4.831A 5.259B 5.096 +.059 5.037 2175 ---- 5.053B 4.631A 5.051B 4.893 +.059 4.834 2200 ---- 4.851B 4.435A 4.851B 4.695 +.059 4.636 2225 ---- 4.653B 4.245A 4.653B 4.501 +.060 4.441 2250 ---- 4.460B 4.059A 4.059A 4.311 +.059 4.252 2275 ---- 4.272B 3.878A 3.878A 4.127 +.060 4.067 2300 ---- 4.085B 3.703A 3.703A 3.947 +.060 3.887 2325 ---- 3.910B 3.533A 3.533A 3.772 +.060 3.712 2350 ---- 3.732B 3.369A 3.369A 3.602 +.059 3.543 3 2375 ---- 3.564B 3.211A 3.211A 3.438 +.058 3.380 2400 ---- 3.401B 3.059A 3.059A 3.280 +.057 3.223 2425 ---- 3.245B 2.913A 2.913A 3.128 +.056 3.072 2 2450 ---- 3.094B 2.773A 2.773A 2.982 +.055 2.927 2475 ---- 2.951B 2.640A 2.640A 2.842 +.054 2.788 2500 ---- 2.810B 2.512A 2.512A 2.709 +.053 2.656 1 2525 ---- 2.678B 2.391A 2.391A 2.581 +.052 2.529 2550 ---- 2.552B 2.275A 2.275A 2.458 +.050 2.408 2575 ---- 2.431B 2.165A 2.165A 2.342 +.049 2.293 2600 ---- 2.314B 2.060A 2.060A 2.231 +.048 2.183 2625 ---- 2.205B 1.961A 1.961A 2.125 +.046 2.079 2650 ---- 2.100B 1.867A 1.867A 2.025 +.046 1.979 2675 ---- 1.999B 1.778A 1.778A 1.929 +.045 1.884 2700 ---- 1.905B 1.693A 1.693A 1.839 +.045 1.794 2725 ---- 1.815B 1.613A 1.613A 1.753 +.044 1.709 2750 ---- 1.730B 1.538A 1.538A 1.671 +.043 1.628 2775 ---- 1.649B 1.466A 1.466A 1.594 +.043 1.551 2800 ---- 1.573B 1.399A 1.399A 1.521 +.042 1.479 2825 ---- 1.499B 1.335A 1.335A 1.452 +.042 1.410 2850 ---- 1.430B 1.275A 1.275A 1.387 +.042 1.345 2875 ---- 1.365B 1.218A 1.218A 1.325 +.041 1.284 2900 ---- 1.303B 1.164A 1.164A 1.266 +.040 1.226 2925 ---- 1.244B 1.113A 1.113A 1.211 +.039 1.172 2950 ---- 1.190B 1.064A 1.064A 1.158 +.038 1.120 2975 ---- 1.137B 1.019A 1.019A 1.109 +.038 1.071 3000 ---- 1.090B .972A .972A 1.062 +.038 1.024 3025 ---- 1.041B .931A .931A 1.017 +.036 .981 3050 ---- 1.003B .892A .892A .975 +.036 .939 3075 ---- .960B .856A .856A .935 +.035 .900 3100 ---- .921B .821A .821A .897 +.035 .862 3125 ---- .883B .788A .788A .860 +.033 .827 3150 ---- .847B .757A .757A .826 +.033 .793 3175 ---- .813B .727A .727A .793 +.032 .761 3200 ---- .780B .699A .699A .762 +.031 .731 3225 ---- .749B .672A .672A .732 +.030 .702 3250 ---- .720B .647A .647A .704 +.029 .675 3275 ---- .692B .623A .623A .677 +.028 .649 3300 ---- .666B .600A .600A .652 +.027 .625 3325 ---- .640B .578A .578A .627 +.026 .601 3350 ---- .616B .557A .557A .604 +.025 .579 3375 ---- .593B .537A .537A .582 +.024 .558 3400 ---- .572B .518A .518A .561 +.023 .538 3425 ---- .551B .499A .499A .542 +.023 .519 3450 ---- .531B .482A .482A .523 +.022 .501 3475 ---- .512B .465A .465A .505 +.022 .483 3500 ---- .493B .449A .449A .488 +.021 .467 3525 ---- .476B .434A .434A .471 +.020 .451 3550 ---- .459B .419A .419A .456 +.020 .436 3575 ---- .443B .405A .405A .441 +.019 .422 3600 ---- ---- ---- .392A .427 ---- ---- 3625 ---- ---- ---- .379A .413 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.204 +.052 16.152 10000 ---- ---- ---- ---- .022 +.001 .021 61 1025 ---- ---- ---- ---- 15.954 +.052 15.902 1050 ---- ---- ---- ---- 15.704 +.052 15.652 1075 ---- ---- ---- ---- 15.454 +.052 15.402 1100 ---- ---- ---- ---- 15.204 +.052 15.152 1125 ---- ---- ---- ---- 14.954 +.052 14.902 1150 ---- ---- ---- ---- 14.704 +.052 14.652 1175 ---- ---- ---- ---- 14.454 +.052 14.402 1200 ---- ---- ---- ---- 14.204 +.052 14.152 1225 ---- ---- ---- ---- 13.954 +.052 13.902 1250 ---- ---- ---- ---- 13.704 +.052 13.652 1275 ---- ---- ---- ---- 13.454 +.052 13.402 1300 ---- ---- ---- ---- 13.204 +.052 13.152 1325 ---- ---- ---- ---- 12.954 +.052 12.902 1350 ---- ---- ---- ---- 12.704 +.052 12.652 1375 ---- ---- ---- ---- 12.454 +.052 12.402 1400 ---- ---- ---- ---- 12.204 +.052 12.152 1425 ---- ---- ---- ---- 11.954 +.052 11.902 1450 ---- ---- ---- ---- 11.704 +.052 11.652 1475 ---- ---- ---- ---- 11.454 +.052 11.402 1500 ---- ---- ---- ---- 11.204 +.052 11.152 4 1525 ---- ---- ---- ---- 10.954 +.052 10.902 1550 ---- ---- ---- ---- 10.704 +.052 10.652 1575 ---- ---- ---- ---- 10.454 +.052 10.402 1600 ---- ---- ---- ---- 10.205 +.052 10.153 1625 ---- ---- ---- ---- 9.957 +.053 9.904 1650 ---- ---- ---- ---- 9.711 +.053 9.658 1675 ---- ---- ---- ---- 9.466 +.054 9.412 1700 ---- ---- ---- ---- 9.223 +.055 9.168 1725 ---- ---- ---- ---- 8.980 +.054 8.926 1750 ---- ---- ---- ---- 8.740 +.055 8.685 1775 ---- ---- ---- ---- 8.501 +.055 8.446 1800 ---- ---- 7.983A 7.983A 8.264 +.056 8.208 2 1825 ---- 8.217B 7.749A 8.214B 8.029 +.056 7.973 1850 ---- 7.984B 7.518A 7.984B 7.796 +.057 7.739 1 1875 ---- 7.751B 7.286A 7.751B 7.564 +.056 7.508 2 1900 ---- 7.519B 7.058A 7.518B 7.335 +.057 7.278 4 1925 ---- 7.290B 6.832A 7.290B 7.109 +.058 7.051 2 1950 ---- 7.063B 6.608A 7.063B 6.884 +.058 6.826 4 1975 ---- 6.838B 6.388A 6.838B 6.662 +.058 6.604 2000 ---- 6.616B 6.170A 6.615B 6.443 +.058 6.385 17 2025 ---- 6.396B 5.955A 6.396B 6.226 +.058 6.168 2050 ---- 6.180B 5.743A 5.743A 6.012 +.057 5.955 1 2075 ---- 5.966B 5.535A 5.535A 5.802 +.058 5.744 2100 ---- 5.756B 5.330A 5.330A 5.595 +.058 5.537 2 2125 ---- 5.551B 5.129A 5.129A 5.391 +.058 5.333 100 2150 ---- 5.346B 4.932A 4.932A 5.191 +.058 5.133 2175 ---- 5.148B 4.739A 4.739A 4.995 +.057 4.938 2200 ---- 4.951B 4.551A 4.551A 4.803 +.057 4.746 6 2225 ---- 4.763B 4.367A 4.367A 4.616 +.058 4.558 2250 ---- 4.576B 4.189A 4.189A 4.433 +.057 4.376 17 2275 ---- 4.393B 4.015A 4.015A 4.255 +.057 4.198 227 2300 ---- 4.216B 3.847A 3.847A 4.083 +.058 4.025 52 2325 ---- 4.044B 3.684A 3.684A 3.915 +.058 3.857 75 2350 ---- 3.878B 3.526A 3.526A 3.754 +.059 3.695 1 2375 ---- 3.715B 3.375A 3.375A 3.597 +.059 3.538 2400 ---- 3.557B 3.229A 3.229A 3.446 +.059 3.387 199 2425 ---- 3.408B 3.089A 3.089A 3.301 +.059 3.242 7 2450 ---- 3.264B 2.955A 2.955A 3.161 +.058 3.103 2 2475 ---- 3.123B 2.826A 2.826A 3.027 +.058 2.969 26 2500 2.910 2.989B 2.703A 2.845A 2.899 +.058 1 2.841 70 2525 ---- 2.861B 2.585A 2.585A 2.775 +.056 2.719 9 2550 ---- 2.738B 2.473A 2.473A 2.657 +.055 2.602 128 2575 ---- 2.623B 2.366A 2.366A 2.545 +.055 2.490 140 2600 ---- 2.510B 2.263A 2.263A 2.437 +.054 1 2.383 321 2625 ---- 2.401B 2.166A 2.166A 2.334 +.053 2.281 92 2650 ---- 2.301B 2.073A 2.073A 2.236 +.052 2.184 3 200 2675 ---- 2.203B 1.985A 1.985A 2.142 +.051 2.091 1 2700 2.050 2.108B 1.901A 2.012A 2.053 +.051 5 2.002 338 2725 ---- 2.019B 1.822A 1.822A 1.968 +.050 1.918 2 2750 ---- 1.936B 1.746A 1.746A 1.886 +.049 1.837 22 2775 ---- 1.855B 1.674A 1.674A 1.809 +.048 1.761 2800 ---- 1.778B 1.605A 1.605A 1.736 +.048 5 1.688 75 375 2825 ---- 1.705B 1.540A 1.540A 1.666 +.047 1.619 2850 ---- 1.636B 1.479A 1.479A 1.599 +.046 1.553 34 2875 ---- 1.572B 1.420A 1.420A 1.536 +.046 1.490 8 2900 ---- 1.506B 1.364A 1.364A 1.476 +.046 1 1.430 15 90 2925 ---- 1.446B 1.311A 1.311A 1.418 +.044 1.374 2950 ---- 1.392B 1.261A 1.261A 1.363 +.043 1.320 2 2975 ---- 1.336B 1.213A 1.213A 1.311 +.043 1.268 3000 ---- 1.284B 1.167A 1.167A 1.261 +.042 6 1.219 21 3367 3025 ---- 1.236B 1.124A 1.124A 1.214 +.041 1.173 5 3050 ---- 1.189B 1.078A 1.078A 1.169 +.041 1.128 2 3075 ---- 1.144B 1.038A 1.038A 1.125 +.039 1.086 150 3100 1.055 1.109B 1.001A 1.100B 1.084 +.038 10 1.046 304 3125 ---- 1.068B .965A .965A 1.045 +.037 1.008 3150 ---- 1.030B .931A .931A 1.007 +.036 .971 1 3175 ---- .993B .898A .898A .972 +.035 .937 3200 ---- .958B .867A .867A .937 +.034 .903 446 3225 ---- .924B .838A .838A .905 +.033 .872 3250 ---- .892B .809A .809A .874 +.032 .842 3275 ---- .861B .782A .782A .844 +.031 .813 3300 .784 .832B .756A .832B .816 +.031 10 .785 71 3325 ---- .804B .731A .731A .788 +.029 .759 3350 ---- .777B .708A .708A .762 +.028 .734 13 3375 ---- .751B .685A .685A .738 +.028 .710 3400 ---- .726B .663A .663A .714 +.027 .687 7 3425 ---- .703B .642A .642A .691 +.026 .665 3450 ---- .680B .622A .622A .669 +.025 .644 3475 ---- .658B .603A .603A .649 +.025 .624 1 3500 .583 .637B .583 .637B .628 +.023 1 .605 5 2748 3525 ---- .617B .567A .567A .609 +.023 .586 3550 ---- .598B .550A .550A .591 +.023 .568 2 3575 ---- .580B .534A .534A .573 +.022 .551 3600 ---- .562B .518A .518A .556 +.021 .535 100 3625 ---- .545B .503A .503A .539 +.020 .519 3650 ---- .528B .488A .488A .523 +.019 .504 2 3675 ---- .512B .474A .474A .508 +.019 .489 3700 ---- .497B .461A .461A .493 +.018 .475 76 3725 ---- .483B .448A .448A .479 +.018 .461 3750 ---- .468B .435A .435A .465 +.017 .448 4 3775 ---- .455B .423A .423A .452 +.017 .435 1 3800 ---- .442B .411A .411A .439 +.016 .423 3 3825 ---- .429B .400A .400A .427 +.016 .411 2 3850 ---- .417B .389A .389A .415 +.015 .400 3 3875 ---- .405B .379A .379A .403 +.014 .389 3900 ---- .393B .369A .369A .392 +.014 .378 1 3925 ---- .382B .359A .359A .382 +.014 .368 1 3950 ---- .372B .349A .349A .371 +.013 .358 10 11 3975 ---- .362B .340A .340A .361 +.012 .349 4000 ---- .352B .332A .332A .352 +.012 .340 1934 4025 ---- .342B .323A .323A .343 +.012 .331 4050 ---- .333B .315A .315A .334 +.012 .322 4075 ---- .324B .307A .307A .325 +.011 .314 4500 ---- ---- .207A .207A .217 +.006 .211 73 5000 .150 .150 .141A .148A .145 +.002 2 .143 1889 6000 ---- ---- ---- ---- .078 UNCH .078 350 7000 ---- ---- ---- ---- .050 +.001 .049 22 725 ---- ---- ---- ---- 18.954 +.052 18.902 750 ---- ---- ---- ---- 18.704 +.052 18.652 7500 ---- ---- ---- ---- .041 UNCH .041 55 775 ---- ---- ---- ---- 18.454 +.052 18.402 800 ---- ---- ---- ---- 18.204 +.052 18.152 1 8000 ---- ---- ---- ---- .035 +.001 .034 825 ---- ---- ---- ---- 17.954 +.052 17.902 850 ---- ---- ---- ---- 17.704 +.052 17.652 875 ---- ---- ---- ---- 17.454 +.052 17.402 900 ---- ---- ---- ---- 17.204 +.052 17.152 9000 ---- ---- ---- ---- .027 +.001 .026 5 925 ---- ---- ---- ---- 16.954 +.052 16.902 950 ---- ---- ---- ---- 16.704 +.052 16.652 975 ---- ---- ---- ---- 16.454 +.052 16.402 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .054 +.002 .052 1 1100 ---- ---- ---- ---- 15.511 +.047 15.464 1125 ---- ---- ---- ---- 15.261 +.047 15.214 1150 ---- ---- ---- ---- 15.011 +.047 14.964 1175 ---- ---- ---- ---- 14.761 +.047 14.714 1200 ---- ---- ---- ---- 14.511 +.047 14.464 1225 ---- ---- ---- ---- 14.261 +.047 14.214 1250 ---- ---- ---- ---- 14.011 +.047 13.964 1275 ---- ---- ---- ---- 13.761 +.047 13.714 1300 ---- ---- ---- ---- 13.511 +.047 13.464 1325 ---- ---- ---- ---- 13.261 +.047 13.214 1350 ---- ---- ---- ---- 13.011 +.047 12.964 1375 ---- ---- ---- ---- 12.761 +.047 12.714 1400 ---- ---- ---- ---- 12.511 +.047 12.464 1425 ---- ---- ---- ---- 12.261 +.047 12.214 1450 ---- ---- ---- ---- 12.011 +.047 11.964 1475 ---- ---- ---- ---- 11.761 +.047 11.714 1500 ---- ---- ---- ---- 11.511 +.047 11.464 1525 ---- ---- ---- ---- 11.262 +.047 11.215 1550 ---- ---- ---- ---- 11.015 +.048 10.967 1575 ---- ---- ---- ---- 10.769 +.049 10.720 1600 ---- ---- ---- ---- 10.525 +.049 10.476 1625 ---- ---- ---- ---- 10.282 +.049 10.233 1650 ---- ---- ---- ---- 10.042 +.051 9.991 1675 ---- ---- ---- ---- 9.803 +.051 9.752 1700 ---- ---- ---- ---- 9.566 +.051 9.515 1725 ---- 9.308B 9.062A 9.062A 9.331 +.052 9.279 1750 ---- 9.276B 8.830A 8.830A 9.098 +.052 9.046 1775 ---- 9.044B 8.599A 8.599A 8.867 +.053 8.814 1800 ---- 8.811B 8.372A 8.372A 8.638 +.053 8.585 1825 ---- 8.585B 8.147A 8.147A 8.412 +.053 8.359 1850 ---- 8.358B 7.924A 7.924A 8.187 +.052 8.135 1875 ---- 8.131B 7.703A 7.703A 7.966 +.053 7.913 1900 ---- 7.909B 7.486A 7.486A 7.747 +.053 7.694 1925 ---- 7.695B 7.271A 7.271A 7.530 +.053 7.477 1950 ---- 7.474B 7.059A 7.059A 7.317 +.053 7.264 1975 ---- 7.260B 6.849A 6.849A 7.106 +.053 7.053 2000 ---- 7.056B 6.643A 6.643A 6.898 +.053 6.845 2025 ---- 6.848B 6.441A 6.441A 6.694 +.053 6.641 2050 ---- 6.641B 6.242A 6.242A 6.492 +.053 6.439 2075 ---- 6.438B 6.047A 6.047A 6.294 +.053 6.241 2100 ---- 6.240B 5.855A 5.855A 6.100 +.053 6.047 2125 ---- 6.052B 5.667A 5.667A 5.909 +.053 5.856 2150 ---- 5.858B 5.483A 5.483A 5.721 +.052 5.669 2175 ---- 5.671B 5.304A 5.304A 5.538 +.052 5.486 2200 ---- 5.491B 5.128A 5.128A 5.359 +.053 5.306 2225 ---- 5.310B 4.956A 4.956A 5.184 +.053 5.131 2250 ---- 5.136B 4.790A 4.790A 5.013 +.053 4.960 2275 ---- 4.968B 4.627A 4.627A 4.846 +.052 4.794 2300 ---- 4.800B 4.469A 4.469A 4.684 +.052 4.632 26 2325 ---- 4.639B 4.316A 4.316A 4.526 +.051 4.475 2350 ---- 4.482B 4.167A 4.167A 4.373 +.050 4.323 2375 ---- 4.332B 4.023A 4.023A 4.224 +.049 4.175 2400 ---- 4.180B 3.885A 3.885A 4.080 +.047 4.033 1 91 2425 ---- 4.039B 3.750A 3.750A 3.941 +.047 3.894 2450 ---- 3.901B 3.621A 3.621A 3.806 +.046 3.760 1 2475 ---- 3.767B 3.496A 3.496A 3.676 +.045 3.631 2500 ---- 3.638B 3.375A 3.375A 3.550 +.044 3.506 26 2525 ---- 3.515B 3.260A 3.260A 3.429 +.044 3.385 28 2550 ---- 3.394B 3.148A 3.148A 3.312 +.043 3.269 2575 ---- 3.277B 3.041A 3.041A 3.199 +.042 3.157 2600 ---- 3.165B 2.938A 2.938A 3.090 +.041 3.049 27 2625 ---- 3.059B 2.838A 2.838A 2.986 +.040 2.946 2650 ---- 2.955B 2.743A 2.743A 2.885 +.039 2.846 120 2675 ---- 2.855B 2.652A 2.652A 2.789 +.039 2.750 2700 ---- 2.760B 2.564A 2.564A 2.696 +.038 2.658 2 2725 ---- 2.668B 2.479A 2.479A 2.606 +.036 2.570 1 2750 ---- 2.579B 2.398A 2.398A 2.521 +.035 2.486 1 2775 ---- 2.495B 2.321A 2.321A 2.438 +.033 2.405 1 2800 ---- 2.413B 2.246A 2.246A 2.359 +.032 2.327 97 2825 ---- 2.337B 2.175A 2.175A 2.284 +.032 2.252 2850 ---- 2.261B 2.106A 2.106A 2.211 +.031 2.180 2875 ---- 2.188B 2.041A 2.041A 2.141 +.029 2.112 2900 ---- 2.118B 1.977A 1.977A 2.074 +.029 2.045 2925 ---- 2.052B 1.917A 1.917A 2.010 +.028 1.982 2950 ---- 1.988B 1.859A 1.859A 1.948 +.027 1.921 2975 1.880 1.926B 1.803A 1.926B 1.889 +.027 5 1.862 10 3000 1.905 1.905 1.749A 1.835A 1.833 +.028 3 1.805 40 3025 ---- 1.811B 1.698A 1.698A 1.778 +.027 1.751 3050 ---- 1.756B 1.648A 1.648A 1.726 +.028 1.698 3075 ---- 1.704B 1.600A 1.600A 1.676 +.028 1.648 3100 ---- 1.656B 1.555A 1.555A 1.628 +.029 1.599 3125 ---- 1.606B 1.510A 1.510A 1.581 +.029 1.552 3150 ---- 1.559B 1.468A 1.468A 1.537 +.030 1.507 3175 ---- 1.515B 1.427A 1.427A 1.494 +.030 1.464 3200 ---- 1.471B 1.388A 1.388A 1.453 +.031 1.422 3225 ---- 1.430B 1.343A 1.343A 1.413 +.031 1.382 3250 ---- 1.390B 1.306A 1.306A 1.375 +.031 1.344 3275 ---- 1.351B 1.271A 1.271A 1.338 +.031 1.307 3300 ---- 1.323B 1.237A 1.237A 1.303 +.032 1.271 90 3325 ---- 1.287B 1.204A 1.204A 1.269 +.033 1.236 3350 ---- 1.252B 1.172A 1.172A 1.235 +.032 1.203 8 3375 ---- 1.219B 1.141A 1.141A 1.203 +.032 1.171 9 3400 ---- 1.186B 1.112A 1.112A 1.172 +.032 1.140 109 3425 ---- 1.155B 1.083A 1.083A 1.142 +.032 1.110 3450 ---- 1.124B 1.055A 1.055A 1.113 +.031 1.082 3475 ---- 1.095B 1.029A 1.029A 1.085 +.031 1.054 3500 ---- 1.067B 1.003A 1.003A 1.057 +.030 1.027 869 3525 ---- 1.039B .978A .978A 1.031 +.030 1.001 3550 ---- 1.013B .954A .954A 1.005 +.029 .976 3575 ---- .987B .931A .931A .980 +.028 .952 3600 ---- .962B .908A .908A .956 +.027 .929 3625 ---- .938B .886A .886A .933 +.027 .906 3650 ---- .915B .865A .865A .910 +.026 .884 3675 ---- .893B .845A .845A .888 +.025 .863 3700 ---- .871B .825A .825A .867 +.024 .843 4000 ---- .658B .631A .631A .660 +.017 .643 806 5000 ---- ---- .312A .312A .318 +.005 .313 50 7000 ---- ---- ---- ---- .123 +.001 .122 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.750 +.055 10.695 1625 ---- ---- ---- ---- 10.512 +.055 10.457 1650 ---- ---- ---- ---- 10.278 +.057 10.221 1675 ---- ---- ---- ---- 10.046 +.057 9.989 1700 ---- ---- ---- ---- 9.816 +.057 9.759 1725 ---- ---- ---- ---- 9.589 +.058 9.531 1750 ---- ---- ---- ---- 9.365 +.058 9.307 1775 ---- ---- ---- ---- 9.144 +.059 9.085 1800 ---- ---- ---- ---- 8.925 +.060 8.865 1825 ---- ---- ---- ---- 8.709 +.060 8.649 1850 ---- ---- ---- ---- 8.496 +.061 8.435 1875 ---- ---- ---- ---- 8.285 +.061 8.224 1900 ---- ---- ---- ---- 8.077 +.061 8.016 1925 ---- ---- ---- ---- 7.872 +.061 7.811 1950 ---- ---- ---- ---- 7.670 +.062 7.608 1975 ---- ---- ---- ---- 7.471 +.062 7.409 2000 ---- ---- ---- ---- 7.274 +.062 7.212 2025 ---- ---- ---- ---- 7.080 +.062 7.018 2050 ---- ---- ---- ---- 6.889 +.062 6.827 2075 ---- ---- ---- ---- 6.702 +.063 6.639 2100 ---- ---- ---- ---- 6.517 +.063 6.454 2125 ---- ---- ---- ---- 6.335 +.062 6.273 2150 ---- ---- ---- ---- 6.157 +.063 6.094 2175 ---- ---- ---- ---- 5.982 +.063 5.919 2200 ---- ---- ---- ---- 5.810 +.063 5.747 2225 ---- ---- ---- ---- 5.641 +.062 5.579 2250 ---- ---- ---- ---- 5.476 +.062 5.414 2275 ---- ---- ---- ---- 5.315 +.062 5.253 2300 ---- ---- ---- ---- 5.157 +.062 5.095 2325 ---- ---- ---- ---- 5.003 +.062 4.941 2350 ---- ---- ---- ---- 4.852 +.061 4.791 2375 ---- ---- ---- ---- 4.706 +.062 4.644 2400 ---- ---- ---- ---- 4.563 +.061 4.502 2425 ---- ---- ---- ---- 4.424 +.061 4.363 2450 ---- ---- ---- ---- 4.289 +.061 4.228 2475 ---- ---- ---- ---- 4.158 +.060 4.098 2500 ---- ---- ---- ---- 4.031 +.060 3.971 2525 ---- ---- ---- ---- 3.908 +.059 3.849 2550 ---- ---- ---- ---- 3.790 +.059 3.731 2575 ---- ---- ---- ---- 3.675 +.058 3.617 2600 ---- ---- ---- ---- 3.565 +.058 3.507 2625 ---- ---- ---- ---- 3.459 +.058 3.401 2650 ---- ---- ---- ---- 3.357 +.057 3.300 2675 ---- ---- ---- ---- 3.259 +.057 3.202 2700 ---- ---- ---- ---- 3.165 +.056 3.109 2725 ---- ---- ---- ---- 3.075 +.055 3.020 2750 ---- ---- ---- ---- 2.989 +.054 2.935 2775 ---- ---- ---- ---- 2.907 +.054 2.853 2800 ---- ---- ---- ---- 2.829 +.054 2.775 2825 ---- ---- ---- ---- 2.753 +.053 2.700 2850 ---- ---- ---- ---- 2.682 +.053 2.629 2875 ---- ---- ---- ---- 2.613 +.052 2.561 2900 ---- ---- ---- ---- 2.547 +.051 2.496 2925 ---- ---- ---- ---- 2.485 +.051 2.434 2950 ---- ---- ---- ---- 2.425 +.050 2.375 2975 ---- ---- ---- ---- 2.368 +.050 2.318 3000 ---- ---- ---- ---- 2.313 +.049 2.264 3025 ---- ---- ---- ---- 2.261 +.048 2.213 3050 ---- ---- ---- ---- 2.211 +.048 2.163 3075 ---- ---- ---- ---- 2.163 +.047 2.116 3100 ---- ---- ---- ---- 2.117 +.047 2.070 3125 ---- ---- ---- ---- 2.073 +.046 2.027 3150 ---- ---- ---- ---- 2.030 +.045 1.985 3175 ---- ---- ---- ---- 1.989 +.044 1.945 3200 ---- ---- ---- ---- 1.950 +.044 1.906 3225 ---- ---- ---- ---- 1.912 +.043 1.869 3250 ---- ---- ---- ---- 1.876 +.043 1.833 3275 ---- ---- ---- ---- 1.841 +.043 1.798 3300 ---- ---- ---- ---- 1.807 +.042 1.765 3325 ---- ---- ---- ---- 1.774 +.041 1.733 3350 ---- ---- ---- ---- 1.743 +.041 1.702 3375 ---- ---- ---- ---- 1.712 +.040 1.672 3400 ---- ---- ---- ---- 1.683 +.040 1.643 3425 ---- ---- ---- ---- 1.654 +.039 1.615 3450 ---- ---- ---- ---- 1.627 +.039 1.588 3475 ---- ---- ---- ---- 1.601 +.039 1.562 3500 ---- ---- ---- ---- 1.575 +.038 1.537 3525 ---- ---- ---- ---- 1.550 +.037 1.513 3550 ---- ---- ---- ---- 1.527 +.038 1.489 3575 ---- ---- ---- ---- 1.504 +.037 1.467 3600 ---- ---- ---- ---- 1.482 +.037 1.445 3625 ---- ---- ---- ---- 1.460 +.036 1.424 3650 ---- ---- ---- ---- 1.439 ---- ---- 3675 ---- ---- ---- ---- 1.419 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.903 +.051 16.852 1025 ---- ---- ---- ---- 16.653 +.051 16.602 1050 ---- ---- ---- ---- 16.403 +.051 16.352 1075 ---- ---- ---- ---- 16.153 +.051 16.102 1100 ---- ---- ---- ---- 15.903 +.051 15.852 1125 ---- ---- ---- ---- 15.653 +.051 15.602 1150 ---- ---- ---- ---- 15.403 +.051 15.352 1175 ---- ---- ---- ---- 15.153 +.051 15.102 1200 ---- ---- ---- ---- 14.903 +.051 14.852 1225 ---- ---- ---- ---- 14.653 +.051 14.602 1250 ---- ---- ---- ---- 14.403 +.051 14.352 1275 ---- ---- ---- ---- 14.153 +.051 14.102 1300 ---- ---- ---- ---- 13.903 +.051 13.852 1325 ---- ---- ---- ---- 13.653 +.051 13.602 1350 ---- ---- ---- ---- 13.403 +.051 13.352 1375 ---- ---- ---- ---- 13.153 +.051 13.102 1400 ---- ---- ---- ---- 12.903 +.051 12.852 1425 ---- ---- ---- ---- 12.653 +.051 12.602 1450 ---- ---- ---- ---- 12.405 +.052 12.353 1475 ---- ---- ---- ---- 12.159 +.053 12.106 1500 ---- ---- ---- ---- 11.916 +.055 11.861 1525 ---- ---- ---- ---- 11.674 +.055 11.619 1550 ---- ---- ---- ---- 11.434 +.056 11.378 1575 ---- ---- ---- ---- 11.196 +.057 11.139 1600 ---- ---- ---- ---- 10.960 +.057 10.903 1625 ---- ---- ---- ---- 10.726 +.058 10.668 1650 ---- ---- ---- ---- 10.493 +.058 10.435 1675 ---- ---- ---- ---- 10.263 +.059 10.204 1700 ---- ---- ---- ---- 10.035 +.060 9.975 1725 ---- ---- ---- ---- 9.809 +.061 9.748 1750 ---- ---- ---- ---- 9.586 +.061 9.525 1775 ---- ---- ---- ---- 9.365 +.062 9.303 1800 ---- ---- ---- ---- 9.147 +.062 9.085 1825 ---- ---- ---- ---- 8.931 +.062 8.869 1850 ---- ---- ---- ---- 8.719 +.063 8.656 1875 ---- ---- ---- ---- 8.509 +.064 8.445 1900 ---- ---- ---- ---- 8.302 +.064 8.238 1925 ---- ---- ---- ---- 8.098 +.064 8.034 1950 ---- ---- ---- ---- 7.897 +.065 7.832 1975 ---- ---- ---- ---- 7.699 +.065 7.634 2000 ---- ---- ---- ---- 7.504 +.065 7.439 2025 ---- ---- ---- ---- 7.312 +.065 7.247 2050 ---- ---- ---- ---- 7.124 +.065 7.059 2075 ---- ---- ---- ---- 6.939 +.065 6.874 2100 ---- ---- ---- ---- 6.758 +.066 6.692 2125 ---- ---- ---- ---- 6.580 +.065 6.515 2150 ---- ---- ---- ---- 6.407 +.066 6.341 2175 ---- ---- ---- ---- 6.237 +.066 6.171 2200 ---- ---- ---- ---- 6.070 +.065 6.005 2225 ---- ---- ---- ---- 5.908 +.066 5.842 2250 ---- ---- ---- ---- 5.749 +.066 5.683 2275 ---- ---- ---- ---- 5.594 +.065 5.529 2300 ---- ---- ---- ---- 5.443 +.065 5.378 2325 ---- ---- ---- ---- 5.296 +.066 5.230 2350 ---- ---- ---- ---- 5.152 +.065 5.087 2375 ---- ---- ---- ---- 5.012 +.065 4.947 2400 ---- ---- ---- ---- 4.876 +.065 4.811 2425 ---- ---- ---- ---- 4.743 +.064 4.679 2450 ---- ---- ---- ---- 4.614 +.065 4.549 2475 ---- ---- ---- ---- 4.487 +.064 4.423 2500 ---- ---- ---- ---- 4.364 +.063 4.301 2525 ---- ---- ---- ---- 4.244 +.063 4.181 2550 ---- ---- ---- ---- 4.128 +.063 4.065 2575 ---- ---- ---- ---- 4.015 +.063 3.952 2600 ---- ---- ---- ---- 3.905 +.062 3.843 2625 ---- ---- ---- ---- 3.799 +.061 3.738 12 2650 ---- ---- ---- ---- 3.697 +.062 3.635 1 2675 ---- ---- ---- ---- 3.598 +.061 3.537 2700 ---- ---- ---- ---- 3.502 +.060 3.442 5 2725 ---- ---- ---- ---- 3.410 +.059 3.351 2750 ---- ---- ---- ---- 3.322 +.059 3.263 2775 ---- ---- ---- ---- 3.238 +.059 3.179 2800 ---- ---- ---- ---- 3.157 +.058 3.099 10 2825 ---- ---- ---- ---- 3.080 +.057 3.023 2850 ---- ---- ---- ---- 3.007 +.057 2.950 2875 ---- ---- ---- ---- 2.937 +.057 2.880 2900 ---- ---- ---- ---- 2.870 +.056 2.814 2925 ---- ---- ---- ---- 2.806 +.055 2.751 2950 ---- ---- ---- ---- 2.745 +.055 2.690 2975 ---- ---- ---- ---- 2.686 +.054 2.632 3000 ---- ---- ---- ---- 2.630 +.054 2.576 5 3025 ---- ---- ---- ---- 2.576 +.053 2.523 3050 ---- ---- ---- ---- 2.524 +.053 2.471 3075 ---- ---- ---- ---- 2.473 +.052 2.421 3100 ---- ---- ---- ---- 2.424 +.051 2.373 10 3125 ---- ---- ---- ---- 2.377 +.051 2.326 3150 ---- ---- ---- ---- 2.331 +.051 2.280 3175 ---- ---- ---- ---- 2.285 +.050 2.235 3200 ---- ---- ---- ---- 2.241 +.049 2.192 3225 ---- ---- ---- ---- 2.197 +.049 2.148 3250 ---- ---- ---- ---- 2.154 +.048 2.106 3275 ---- ---- ---- ---- 2.112 +.047 2.065 3300 ---- ---- ---- ---- 2.071 +.047 2.024 3325 ---- ---- ---- ---- 2.031 +.047 1.984 3350 ---- ---- ---- ---- 1.991 +.046 1.945 3375 ---- ---- ---- ---- 1.952 +.045 1.907 3400 ---- ---- ---- ---- 1.915 +.046 1.869 3425 ---- ---- ---- ---- 1.877 +.044 1.833 3450 ---- ---- ---- ---- 1.841 +.044 1.797 3475 ---- ---- ---- ---- 1.805 +.043 1.762 3500 ---- ---- ---- ---- 1.771 +.043 1.728 3525 ---- ---- ---- ---- 1.737 +.043 1.694 3550 ---- ---- ---- ---- 1.704 +.042 1.662 3575 ---- ---- ---- ---- 1.672 +.042 1.630 3600 ---- ---- ---- ---- 1.640 +.041 1.599 3625 ---- ---- ---- ---- 1.610 +.041 1.569 3650 ---- ---- ---- ---- 1.580 +.040 1.540 3675 ---- ---- ---- ---- 1.551 +.040 1.511 3700 ---- ---- ---- ---- 1.523 +.039 1.484 3725 ---- ---- ---- ---- 1.495 +.038 1.457 3750 ---- ---- ---- ---- 1.469 +.039 1.430 3775 ---- ---- ---- ---- 1.443 +.038 1.405 3800 ---- ---- ---- ---- 1.418 +.038 1.380 3825 ---- ---- ---- ---- 1.393 +.037 1.356 3850 ---- ---- ---- ---- 1.370 +.037 1.333 3875 ---- ---- ---- ---- 1.346 +.036 1.310 3900 ---- ---- ---- ---- 1.324 +.036 1.288 3925 ---- ---- ---- ---- 1.302 +.035 1.267 3950 ---- ---- ---- ---- 1.281 +.035 1.246 3975 ---- ---- ---- ---- 1.260 +.034 1.226 4000 ---- ---- ---- ---- 1.240 +.034 1.206 4025 ---- ---- ---- ---- 1.220 +.033 1.187 4050 ---- ---- ---- ---- 1.201 +.033 1.168 4075 ---- ---- ---- ---- 1.183 +.033 1.150 4100 ---- ---- ---- ---- 1.164 +.032 1.132 4700 ---- ---- ---- ---- .846 +.026 .820 4900 ---- ---- ---- ---- .775 +.023 .752 725 ---- ---- ---- ---- 19.653 +.051 19.602 750 ---- ---- ---- ---- 19.403 +.051 19.352 775 ---- ---- ---- ---- 19.153 +.051 19.102 800 ---- ---- ---- ---- 18.903 +.051 18.852 825 ---- ---- ---- ---- 18.653 +.051 18.602 850 ---- ---- ---- ---- 18.403 +.051 18.352 875 ---- ---- ---- ---- 18.153 +.051 18.102 900 ---- ---- ---- ---- 17.903 +.051 17.852 925 ---- ---- ---- ---- 17.653 +.051 17.602 950 ---- ---- ---- ---- 17.403 +.051 17.352 975 ---- ---- ---- ---- 17.153 +.051 17.102 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.363 +.051 17.312 1025 ---- ---- ---- ---- 17.113 +.051 17.062 1050 ---- ---- ---- ---- 16.863 +.051 16.812 1075 ---- ---- ---- ---- 16.613 +.051 16.562 1100 ---- ---- ---- ---- 16.363 +.051 16.312 1125 ---- ---- ---- ---- 16.113 +.051 16.062 1150 ---- ---- ---- ---- 15.863 +.051 15.812 1175 ---- ---- ---- ---- 15.613 +.051 15.562 1200 ---- ---- ---- ---- 15.363 +.051 15.312 1225 ---- ---- ---- ---- 15.113 +.051 15.062 1250 ---- ---- ---- ---- 14.863 +.051 14.812 1275 ---- ---- ---- ---- 14.613 +.051 14.562 1300 ---- ---- ---- ---- 14.363 +.051 14.312 1325 ---- ---- ---- ---- 14.115 +.052 14.063 1350 ---- ---- ---- ---- 13.870 +.054 13.816 1375 ---- ---- ---- ---- 13.627 +.055 13.572 1400 ---- ---- ---- ---- 13.387 +.057 13.330 1425 ---- ---- ---- ---- 13.149 +.058 13.091 1450 ---- ---- ---- ---- 12.914 +.060 12.854 1475 ---- ---- ---- ---- 12.680 +.060 12.620 1500 ---- ---- ---- ---- 12.449 +.061 12.388 1525 ---- ---- ---- ---- 12.221 +.063 12.158 1550 ---- ---- ---- ---- 11.994 +.063 11.931 1575 ---- ---- ---- ---- 11.770 +.064 11.706 1600 ---- ---- ---- ---- 11.547 +.065 11.482 1625 ---- ---- ---- ---- 11.327 +.065 11.262 1650 ---- ---- ---- ---- 11.109 +.066 11.043 1675 ---- ---- ---- ---- 10.893 +.067 10.826 1700 ---- ---- ---- ---- 10.679 +.068 10.611 1725 ---- ---- ---- ---- 10.467 +.068 10.399 1750 ---- ---- ---- ---- 10.258 +.069 10.189 1775 ---- ---- ---- ---- 10.050 +.069 9.981 1800 ---- ---- ---- ---- 9.845 +.070 9.775 1825 ---- ---- ---- ---- 9.642 +.071 9.571 1850 ---- ---- ---- ---- 9.441 +.071 9.370 1875 ---- ---- ---- ---- 9.242 +.071 9.171 1900 ---- ---- ---- ---- 9.046 +.072 8.974 1925 ---- ---- ---- ---- 8.852 +.072 8.780 1950 ---- ---- ---- ---- 8.660 +.072 8.588 1975 ---- ---- ---- ---- 8.471 +.072 8.399 2000 ---- ---- ---- ---- 8.285 +.073 8.212 2025 ---- ---- ---- ---- 8.101 +.073 8.028 2050 ---- ---- ---- ---- 7.919 +.073 7.846 2075 ---- ---- ---- ---- 7.741 +.074 7.667 2100 ---- ---- ---- ---- 7.565 +.074 7.491 2125 ---- ---- ---- ---- 7.392 +.074 7.318 2150 ---- ---- ---- ---- 7.221 +.073 7.148 2175 ---- ---- ---- ---- 7.054 +.074 6.980 2200 ---- ---- ---- ---- 6.890 +.074 6.816 2225 ---- ---- ---- ---- 6.728 +.074 6.654 2250 ---- ---- ---- ---- 6.570 +.074 6.496 2275 ---- ---- ---- ---- 6.415 +.074 6.341 2300 ---- ---- ---- ---- 6.263 +.074 6.189 2325 ---- ---- ---- ---- 6.115 +.074 6.041 2350 ---- ---- ---- ---- 5.970 +.074 5.896 2375 ---- ---- ---- ---- 5.828 +.074 5.754 2400 ---- ---- ---- ---- 5.690 +.074 5.616 2425 ---- ---- ---- ---- 5.555 +.073 5.482 2450 ---- ---- ---- ---- 5.424 +.073 5.351 2475 ---- ---- ---- ---- 5.296 +.073 5.223 2500 ---- ---- ---- ---- 5.172 +.072 5.100 2525 ---- ---- ---- ---- 5.052 +.072 4.980 2550 ---- ---- ---- ---- 4.936 +.072 4.864 2575 ---- ---- ---- ---- 4.823 +.072 4.751 2600 ---- ---- ---- ---- 4.714 +.071 4.643 2625 ---- ---- ---- ---- 4.610 +.072 4.538 2650 ---- ---- ---- ---- 4.508 +.070 4.438 2675 ---- ---- ---- ---- 4.411 +.070 4.341 2700 ---- ---- ---- ---- 4.318 +.070 4.248 2725 ---- ---- ---- ---- 4.228 +.070 4.158 2750 ---- ---- ---- ---- 4.142 +.069 4.073 2775 ---- ---- ---- ---- 4.060 +.069 3.991 2800 ---- ---- ---- ---- 3.982 +.069 3.913 2825 ---- ---- ---- ---- 3.907 +.068 3.839 2850 ---- ---- ---- ---- 3.835 +.068 3.767 2875 ---- ---- ---- ---- 3.766 +.067 3.699 2900 ---- ---- ---- ---- 3.701 +.067 3.634 2925 ---- ---- ---- ---- 3.638 +.067 3.571 2950 ---- ---- ---- ---- 3.577 +.066 3.511 2975 ---- ---- ---- ---- 3.519 +.065 3.454 3000 ---- ---- ---- ---- 3.463 +.065 3.398 3025 ---- ---- ---- ---- 3.409 +.064 3.345 3050 ---- ---- ---- ---- 3.357 +.064 3.293 3075 ---- ---- ---- ---- 3.307 +.063 3.244 3100 ---- ---- ---- ---- 3.259 +.064 3.195 3125 ---- ---- ---- ---- 3.211 +.062 3.149 3150 ---- ---- ---- ---- 3.165 +.062 3.103 3175 ---- ---- ---- ---- 3.120 +.061 3.059 3200 ---- ---- ---- ---- 3.076 +.061 3.015 3225 ---- ---- ---- ---- 3.033 +.061 2.972 3250 ---- ---- ---- ---- 2.990 +.060 2.930 1 3275 ---- ---- ---- ---- 2.948 +.060 2.888 3300 ---- ---- ---- ---- 2.906 +.059 2.847 3325 ---- ---- ---- ---- 2.865 +.059 2.806 3350 ---- ---- ---- ---- 2.824 +.059 2.765 3375 ---- ---- ---- ---- 2.783 +.058 2.725 3400 ---- ---- ---- ---- 2.743 +.058 2.685 3425 ---- ---- ---- ---- 2.703 +.058 2.645 3450 ---- ---- ---- ---- 2.663 +.057 2.606 3475 ---- ---- ---- ---- 2.624 +.056 2.568 3500 ---- ---- ---- ---- 2.586 +.056 2.530 1 3525 ---- ---- ---- ---- 2.548 +.056 2.492 3550 ---- ---- ---- ---- 2.510 +.055 2.455 3575 ---- ---- ---- ---- 2.473 +.054 2.419 3600 ---- ---- ---- ---- 2.437 +.054 2.383 3625 ---- ---- ---- ---- 2.401 +.054 2.347 3650 ---- ---- ---- ---- 2.366 +.053 2.313 3675 ---- ---- ---- ---- 2.332 +.053 2.279 3700 ---- ---- ---- ---- 2.298 +.053 2.245 3725 ---- ---- ---- ---- 2.265 +.052 2.213 3750 ---- ---- ---- ---- 2.232 +.051 2.181 3775 ---- ---- ---- ---- 2.201 +.051 2.150 3800 ---- ---- ---- ---- 2.170 +.051 2.119 3825 ---- ---- ---- ---- 2.140 +.051 2.089 3850 ---- ---- ---- ---- 2.110 +.050 2.060 3875 ---- ---- ---- ---- 2.082 +.050 2.032 3900 ---- ---- ---- ---- 2.054 +.049 2.005 3925 ---- ---- ---- ---- 2.026 +.049 1.977 3950 ---- ---- ---- ---- 1.999 +.048 1.951 3975 ---- ---- ---- ---- 1.973 +.048 1.925 4000 ---- ---- ---- ---- 1.948 +.048 1.900 4025 ---- ---- ---- ---- 1.923 +.048 1.875 4050 ---- ---- ---- ---- 1.898 +.047 1.851 4075 ---- ---- ---- ---- 1.874 +.046 1.828 4100 ---- ---- ---- ---- 1.851 +.046 1.805 5000 ---- ---- ---- ---- 1.278 +.036 1.242 6000 ---- ---- ---- ---- .987 +.028 .959 725 ---- ---- ---- ---- 20.113 +.051 20.062 750 ---- ---- ---- ---- 19.863 +.051 19.812 775 ---- ---- ---- ---- 19.613 +.051 19.562 800 ---- ---- ---- ---- 19.363 +.051 19.312 825 ---- ---- ---- ---- 19.113 +.051 19.062 850 ---- ---- ---- ---- 18.863 +.051 18.812 875 ---- ---- ---- ---- 18.613 +.051 18.562 900 ---- ---- ---- ---- 18.363 +.051 18.312 925 ---- ---- ---- ---- 18.113 +.051 18.062 950 ---- ---- ---- ---- 17.863 +.051 17.812 975 ---- ---- ---- ---- 17.613 +.051 17.562 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.526 +.051 17.475 1025 ---- ---- ---- ---- 17.276 +.051 17.225 1050 ---- ---- ---- ---- 17.026 +.051 16.975 1075 ---- ---- ---- ---- 16.776 +.051 16.725 1100 ---- ---- ---- ---- 16.526 +.051 16.475 1125 ---- ---- ---- ---- 16.276 +.051 16.225 1150 ---- ---- ---- ---- 16.026 +.051 15.975 1175 ---- ---- ---- ---- 15.776 +.051 15.725 1200 ---- ---- ---- ---- 15.528 +.052 15.476 1225 ---- ---- ---- ---- 15.283 +.053 15.230 1250 ---- ---- ---- ---- 15.041 +.054 14.987 1275 ---- ---- ---- ---- 14.801 +.054 14.747 1300 ---- ---- ---- ---- 14.564 +.055 14.509 1325 ---- ---- ---- ---- 14.330 +.055 14.275 1350 ---- ---- ---- ---- 14.098 +.056 14.042 1375 ---- ---- ---- ---- 13.869 +.057 13.812 1400 ---- ---- ---- ---- 13.642 +.057 13.585 1425 ---- ---- ---- ---- 13.417 +.057 13.360 1450 ---- ---- ---- ---- 13.194 +.057 13.137 1475 ---- ---- ---- ---- 12.974 +.057 12.917 1500 ---- ---- ---- ---- 12.755 +.057 12.698 1525 ---- ---- ---- ---- 12.539 +.057 12.482 1550 ---- ---- ---- ---- 12.325 +.057 12.268 1575 ---- ---- ---- ---- 12.113 +.058 12.055 1600 ---- ---- ---- ---- 11.903 +.058 11.845 1625 ---- ---- ---- ---- 11.695 +.058 11.637 1650 ---- ---- ---- ---- 11.488 +.057 11.431 1675 ---- ---- ---- ---- 11.284 +.057 11.227 1700 ---- ---- ---- ---- 11.082 +.057 11.025 1725 ---- ---- ---- ---- 10.882 +.057 10.825 1750 ---- ---- ---- ---- 10.684 +.057 10.627 1775 ---- ---- ---- ---- 10.487 +.056 10.431 1800 ---- ---- ---- ---- 10.293 +.055 10.238 1825 ---- ---- ---- ---- 10.101 +.055 10.046 1850 ---- ---- ---- ---- 9.911 +.055 9.856 1875 ---- ---- ---- ---- 9.724 +.055 9.669 1900 ---- ---- ---- ---- 9.538 +.054 9.484 1925 ---- ---- ---- ---- 9.355 +.054 9.301 1950 ---- ---- ---- ---- 9.174 +.054 9.120 1975 ---- ---- ---- ---- 8.995 +.053 8.942 2000 ---- ---- ---- ---- 8.818 +.052 8.766 2025 ---- ---- ---- ---- 8.644 +.052 8.592 2050 ---- ---- ---- ---- 8.473 +.052 8.421 2075 ---- ---- ---- ---- 8.303 +.051 8.252 2100 ---- ---- ---- ---- 8.137 +.051 8.086 2125 ---- ---- ---- ---- 7.973 +.050 7.923 2150 ---- ---- ---- ---- 7.812 +.050 7.762 2175 ---- ---- ---- ---- 7.653 +.049 7.604 2200 ---- ---- ---- ---- 7.497 +.048 7.449 2225 ---- ---- ---- ---- 7.345 +.048 7.297 2250 ---- ---- ---- ---- 7.195 +.048 7.147 2275 ---- ---- ---- ---- 7.048 +.047 7.001 2300 ---- ---- ---- ---- 6.904 +.046 6.858 2325 ---- ---- ---- ---- 6.763 +.046 6.717 2350 ---- ---- ---- ---- 6.625 +.045 6.580 2375 ---- ---- ---- ---- 6.491 +.044 6.447 2400 ---- ---- ---- ---- 6.360 +.044 6.316 2425 ---- ---- ---- ---- 6.232 +.043 6.189 2450 ---- ---- ---- ---- 6.108 +.043 6.065 2475 ---- ---- ---- ---- 5.987 +.042 5.945 2500 ---- ---- ---- ---- 5.869 +.041 5.828 2525 ---- ---- ---- ---- 5.755 +.041 5.714 2550 ---- ---- ---- ---- 5.645 +.041 5.604 2575 ---- ---- ---- ---- 5.538 +.040 5.498 2600 ---- ---- ---- ---- 5.435 +.039 5.396 2625 ---- ---- ---- ---- 5.336 +.039 5.297 2650 ---- ---- ---- ---- 5.240 +.038 5.202 2675 ---- ---- ---- ---- 5.148 +.038 5.110 2700 ---- ---- ---- ---- 5.060 +.037 5.023 2725 ---- ---- ---- ---- 4.975 +.036 4.939 2750 ---- ---- ---- ---- 4.895 +.036 4.859 2775 ---- ---- ---- ---- 4.818 +.036 4.782 2800 ---- ---- ---- ---- 4.744 +.035 4.709 2825 ---- ---- ---- ---- 4.674 +.034 4.640 2850 ---- ---- ---- ---- 4.607 +.034 4.573 2875 ---- ---- ---- ---- 4.543 +.033 4.510 2900 ---- ---- ---- ---- 4.482 +.033 4.449 2925 ---- ---- ---- ---- 4.423 +.032 4.391 2950 ---- ---- ---- ---- 4.367 +.032 4.335 2975 ---- ---- ---- ---- 4.314 +.032 4.282 3000 ---- ---- ---- ---- 4.262 +.031 4.231 3025 ---- ---- ---- ---- 4.212 +.031 4.181 3050 ---- ---- ---- ---- 4.164 +.030 4.134 3075 ---- ---- ---- ---- 4.118 +.030 4.088 3100 ---- ---- ---- ---- 4.073 +.030 4.043 3125 ---- ---- ---- ---- 4.029 +.029 4.000 3150 ---- ---- ---- ---- 3.986 +.029 3.957 3175 ---- ---- ---- ---- 3.945 +.029 3.916 3200 ---- ---- ---- ---- 3.904 +.029 3.875 3225 ---- ---- ---- ---- 3.863 +.028 3.835 3250 ---- ---- ---- ---- 3.823 +.028 3.795 3275 ---- ---- ---- ---- 3.783 +.028 3.755 3300 ---- ---- ---- ---- 3.743 +.027 3.716 3325 ---- ---- ---- ---- 3.703 +.027 3.676 3350 ---- ---- ---- ---- 3.663 +.026 3.637 3375 ---- ---- ---- ---- 3.624 +.026 3.598 3400 ---- ---- ---- ---- 3.585 +.026 3.559 3425 ---- ---- ---- ---- 3.545 +.025 3.520 3450 ---- ---- ---- ---- 3.506 +.025 3.481 3475 ---- ---- ---- ---- 3.468 +.025 3.443 3500 ---- ---- ---- ---- 3.429 +.024 3.405 3525 ---- ---- ---- ---- 3.391 +.024 3.367 3550 ---- ---- ---- ---- 3.354 +.025 3.329 3575 ---- ---- ---- ---- 3.316 +.023 3.293 3600 ---- ---- ---- ---- 3.280 +.024 3.256 3625 ---- ---- ---- ---- 3.243 +.023 3.220 3650 ---- ---- ---- ---- 3.207 +.023 3.184 3675 ---- ---- ---- ---- 3.172 +.023 3.149 3700 ---- ---- ---- ---- 3.138 +.023 3.115 3725 ---- ---- ---- ---- 3.104 +.023 3.081 3750 ---- ---- ---- ---- 3.070 +.022 3.048 3775 ---- ---- ---- ---- 3.038 +.022 3.016 3800 ---- ---- ---- ---- 3.006 +.022 2.984 3825 ---- ---- ---- ---- 2.974 +.021 2.953 3850 ---- ---- ---- ---- 2.944 +.021 2.923 3875 ---- ---- ---- ---- 2.914 +.021 2.893 3900 ---- ---- ---- ---- 2.884 +.020 2.864 3925 ---- ---- ---- ---- 2.856 +.020 2.836 3950 ---- ---- ---- ---- 2.828 +.020 2.808 3975 ---- ---- ---- ---- 2.800 +.020 2.780 4000 ---- ---- ---- ---- 2.773 +.019 2.754 4025 ---- ---- ---- ---- 2.747 +.020 2.727 4050 ---- ---- ---- ---- 2.721 +.019 2.702 4075 ---- ---- ---- ---- 2.696 +.019 2.677 4100 ---- ---- ---- ---- 2.671 +.019 2.652 4125 ---- ---- ---- ---- 2.647 +.019 2.628 925 ---- ---- ---- ---- 18.276 +.051 18.225 950 ---- ---- ---- ---- 18.026 +.051 17.975 975 ---- ---- ---- ---- 17.776 +.051 17.725 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.638 +.051 17.587 1025 ---- ---- ---- ---- 17.388 +.051 17.337 1050 ---- ---- ---- ---- 17.138 +.051 17.087 1075 ---- ---- ---- ---- 16.888 +.051 16.837 1100 ---- ---- ---- ---- 16.638 +.051 16.587 1125 ---- ---- ---- ---- 16.390 +.052 16.338 1150 ---- ---- ---- ---- 16.145 +.054 16.091 1175 ---- ---- ---- ---- 15.903 +.055 15.848 1200 ---- ---- ---- ---- 15.664 +.055 15.609 1225 ---- ---- ---- ---- 15.427 +.056 15.371 1250 ---- ---- ---- ---- 15.194 +.057 15.137 1275 ---- ---- ---- ---- 14.963 +.057 14.906 1300 ---- ---- ---- ---- 14.735 +.058 14.677 1325 ---- ---- ---- ---- 14.509 +.059 14.450 1350 ---- ---- ---- ---- 14.285 +.059 14.226 1375 ---- ---- ---- ---- 14.064 +.059 14.005 1400 ---- ---- ---- ---- 13.845 +.059 13.786 1425 ---- ---- ---- ---- 13.628 +.060 13.568 1450 ---- ---- ---- ---- 13.414 +.060 13.354 1475 ---- ---- ---- ---- 13.201 +.060 13.141 1500 ---- ---- ---- ---- 12.990 +.060 12.930 1525 ---- ---- ---- ---- 12.782 +.060 12.722 1550 ---- ---- ---- ---- 12.575 +.060 12.515 1575 ---- ---- ---- ---- 12.370 +.060 12.310 1600 ---- ---- ---- ---- 12.168 +.061 12.107 1625 ---- ---- ---- ---- 11.967 +.060 11.907 1650 ---- ---- ---- ---- 11.768 +.060 11.708 1675 ---- ---- ---- ---- 11.570 +.059 11.511 1700 ---- ---- ---- ---- 11.375 +.060 11.315 1725 ---- ---- ---- ---- 11.182 +.060 11.122 1750 ---- ---- ---- ---- 10.990 +.059 10.931 1775 ---- ---- ---- ---- 10.800 +.059 10.741 1800 ---- ---- ---- ---- 10.613 +.059 10.554 1825 ---- ---- ---- ---- 10.427 +.058 10.369 1850 ---- ---- ---- ---- 10.243 +.058 10.185 1875 ---- ---- ---- ---- 10.061 +.057 10.004 1900 ---- ---- ---- ---- 9.882 +.058 9.824 1925 ---- ---- ---- ---- 9.704 +.057 9.647 1950 ---- ---- ---- ---- 9.528 +.056 9.472 1975 ---- ---- ---- ---- 9.355 +.056 9.299 2000 ---- ---- ---- ---- 9.184 +.056 9.128 2025 ---- ---- ---- ---- 9.015 +.055 8.960 2050 ---- ---- ---- ---- 8.848 +.055 8.793 2075 ---- ---- ---- ---- 8.684 +.054 8.630 2100 ---- ---- ---- ---- 8.522 +.054 8.468 2125 ---- ---- ---- ---- 8.363 +.054 8.309 2150 ---- ---- ---- ---- 8.206 +.053 8.153 2175 ---- ---- ---- ---- 8.051 +.052 7.999 2200 ---- ---- ---- ---- 7.900 +.052 7.848 2225 ---- ---- ---- ---- 7.751 +.051 7.700 2250 ---- ---- ---- ---- 7.604 +.050 7.554 2275 ---- ---- ---- ---- 7.461 +.050 7.411 2300 ---- ---- ---- ---- 7.321 +.050 7.271 2325 ---- ---- ---- ---- 7.183 +.049 7.134 2350 ---- ---- ---- ---- 7.048 +.048 7.000 2375 ---- ---- ---- ---- 6.917 +.048 6.869 2400 ---- ---- ---- ---- 6.789 +.047 6.742 2425 ---- ---- ---- ---- 6.663 +.046 6.617 2450 ---- ---- ---- ---- 6.542 +.046 6.496 2475 ---- ---- ---- ---- 6.423 +.045 6.378 2500 ---- ---- ---- ---- 6.308 +.045 6.263 2525 ---- ---- ---- ---- 6.196 +.044 6.152 2550 ---- ---- ---- ---- 6.087 +.043 6.044 2575 ---- ---- ---- ---- 5.982 +.043 5.939 2600 ---- ---- ---- ---- 5.881 +.043 5.838 2625 ---- ---- ---- ---- 5.783 +.042 5.741 2650 ---- ---- ---- ---- 5.689 +.041 5.648 2675 ---- ---- ---- ---- 5.599 +.041 5.558 2700 ---- ---- ---- ---- 5.512 +.041 5.471 2725 ---- ---- ---- ---- 5.429 +.040 5.389 2750 ---- ---- ---- ---- 5.349 +.039 5.310 2775 ---- ---- ---- ---- 5.274 +.039 5.235 2800 ---- ---- ---- ---- 5.202 +.039 5.163 2825 ---- ---- ---- ---- 5.133 +.038 5.095 2850 ---- ---- ---- ---- 5.068 +.038 5.030 2875 ---- ---- ---- ---- 5.006 +.037 4.969 2900 ---- ---- ---- ---- 4.947 +.037 4.910 2925 ---- ---- ---- ---- 4.890 +.036 4.854 2950 ---- ---- ---- ---- 4.836 +.035 4.801 2975 ---- ---- ---- ---- 4.785 +.036 4.749 3000 ---- ---- ---- ---- 4.736 +.035 4.701 3025 ---- ---- ---- ---- 4.689 +.035 4.654 3050 ---- ---- ---- ---- 4.643 +.034 4.609 3075 ---- ---- ---- ---- 4.599 +.034 4.565 3100 ---- ---- ---- ---- 4.557 +.033 4.524 3125 ---- ---- ---- ---- 4.516 +.033 4.483 3150 ---- ---- ---- ---- 4.476 +.033 4.443 3175 ---- ---- ---- ---- 4.438 +.033 4.405 3200 ---- ---- ---- ---- 4.399 +.032 4.367 3225 ---- ---- ---- ---- 4.362 +.032 4.330 3250 ---- ---- ---- ---- 4.325 +.032 4.293 3275 ---- ---- ---- ---- 4.288 +.032 4.256 3300 ---- ---- ---- ---- 4.251 +.031 4.220 3325 ---- ---- ---- ---- 4.214 +.031 4.183 3350 ---- ---- ---- ---- 4.177 +.031 4.146 3375 ---- ---- ---- ---- 4.139 +.030 4.109 3400 ---- ---- ---- ---- 4.102 +.030 4.072 3425 ---- ---- ---- ---- 4.065 +.029 4.036 3450 ---- ---- ---- ---- 4.028 +.029 3.999 3475 ---- ---- ---- ---- 3.991 +.029 3.962 3500 ---- ---- ---- ---- 3.954 +.029 3.925 3525 ---- ---- ---- ---- 3.917 +.028 3.889 3550 ---- ---- ---- ---- 3.881 +.028 3.853 3575 ---- ---- ---- ---- 3.845 +.028 3.817 3600 ---- ---- ---- ---- 3.809 +.028 3.781 3625 ---- ---- ---- ---- 3.773 +.027 3.746 3650 ---- ---- ---- ---- 3.738 +.027 3.711 3675 ---- ---- ---- ---- 3.704 +.027 3.677 3700 ---- ---- ---- ---- 3.669 +.026 3.643 3725 ---- ---- ---- ---- 3.636 +.027 3.609 3750 ---- ---- ---- ---- 3.603 +.026 3.577 3775 ---- ---- ---- ---- 3.570 +.026 3.544 3800 ---- ---- ---- ---- 3.538 +.025 3.513 3825 ---- ---- ---- ---- 3.507 +.025 3.482 3850 ---- ---- ---- ---- 3.477 +.025 3.452 3875 ---- ---- ---- ---- 3.447 +.025 3.422 3900 ---- ---- ---- ---- 3.417 +.024 3.393 3925 ---- ---- ---- ---- 3.389 +.025 3.364 3950 ---- ---- ---- ---- 3.360 +.024 3.336 3975 ---- ---- ---- ---- 3.333 +.024 3.309 4000 ---- ---- ---- ---- 3.306 +.024 3.282 4025 ---- ---- ---- ---- 3.279 +.023 3.256 4050 ---- ---- ---- ---- 3.254 +.024 3.230 4075 ---- ---- ---- ---- 3.228 +.023 3.205 4100 ---- ---- ---- ---- 3.203 +.023 3.180 4125 ---- ---- ---- ---- 3.179 +.023 3.156 925 ---- ---- ---- ---- 18.388 +.051 18.337 950 ---- ---- ---- ---- 18.138 +.051 18.087 975 ---- ---- ---- ---- 17.888 +.051 17.837 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.179 +.051 18.128 1050 ---- ---- ---- ---- 17.929 +.051 17.878 1075 ---- ---- ---- ---- 17.683 +.053 17.630 1100 ---- ---- ---- ---- 17.440 +.055 17.385 1125 ---- ---- ---- ---- 17.200 +.056 17.144 1150 ---- ---- ---- ---- 16.963 +.057 16.906 1175 ---- ---- ---- ---- 16.729 +.058 16.671 1200 ---- ---- ---- ---- 16.498 +.059 16.439 1225 ---- ---- ---- ---- 16.269 +.059 16.210 1250 ---- ---- ---- ---- 16.043 +.060 15.983 1275 ---- ---- ---- ---- 15.820 +.061 15.759 1300 ---- ---- ---- ---- 15.599 +.062 15.537 1325 ---- ---- ---- ---- 15.380 +.062 15.318 1350 ---- ---- ---- ---- 15.164 +.063 15.101 1375 ---- ---- ---- ---- 14.950 +.064 14.886 1400 ---- ---- ---- ---- 14.738 +.064 14.674 1425 ---- ---- ---- ---- 14.528 +.064 14.464 1450 ---- ---- ---- ---- 14.319 +.064 14.255 1475 ---- ---- ---- ---- 14.113 +.064 14.049 1500 ---- ---- ---- ---- 13.909 +.064 13.845 1525 ---- ---- ---- ---- 13.707 +.065 13.642 1550 ---- ---- ---- ---- 13.506 +.065 13.441 1575 ---- ---- ---- ---- 13.307 +.064 13.243 1600 ---- ---- ---- ---- 13.110 +.064 13.046 1625 ---- ---- ---- ---- 12.915 +.065 12.850 1650 ---- ---- ---- ---- 12.721 +.064 12.657 1675 ---- ---- ---- ---- 12.529 +.064 12.465 1700 ---- ---- ---- ---- 12.339 +.064 12.275 1725 ---- ---- ---- ---- 12.150 +.064 12.086 1750 ---- ---- ---- ---- 11.963 +.064 11.899 1775 ---- ---- ---- ---- 11.778 +.064 11.714 1800 ---- ---- ---- ---- 11.594 +.063 11.531 1825 ---- ---- ---- ---- 11.412 +.063 11.349 1850 ---- ---- ---- ---- 11.232 +.063 11.169 1875 ---- ---- ---- ---- 11.053 +.063 10.990 1900 ---- ---- ---- ---- 10.876 +.062 10.814 1925 ---- ---- ---- ---- 10.701 +.062 10.639 1950 ---- ---- ---- ---- 10.528 +.062 10.466 1975 ---- ---- ---- ---- 10.357 +.061 10.296 2000 ---- ---- ---- ---- 10.188 +.061 10.127 2025 ---- ---- ---- ---- 10.020 +.060 9.960 2050 ---- ---- ---- ---- 9.855 +.061 9.794 2075 ---- ---- ---- ---- 9.691 +.059 9.632 2100 ---- ---- ---- ---- 9.530 +.059 9.471 2125 ---- ---- ---- ---- 9.371 +.059 9.312 2150 ---- ---- ---- ---- 9.214 +.058 9.156 2175 ---- ---- ---- ---- 9.059 +.058 9.001 2200 ---- ---- ---- ---- 8.907 +.058 8.849 2225 ---- ---- ---- ---- 8.757 +.057 8.700 2250 ---- ---- ---- ---- 8.609 +.056 8.553 2275 ---- ---- ---- ---- 8.464 +.056 8.408 2300 ---- ---- ---- ---- 8.322 +.056 8.266 2325 ---- ---- ---- ---- 8.182 +.055 8.127 2350 ---- ---- ---- ---- 8.045 +.054 7.991 2375 ---- ---- ---- ---- 7.910 +.053 7.857 2400 ---- ---- ---- ---- 7.779 +.053 7.726 2425 ---- ---- ---- ---- 7.650 +.052 7.598 2450 ---- ---- ---- ---- 7.525 +.052 7.473 2475 ---- ---- ---- ---- 7.402 +.052 7.350 2500 ---- ---- ---- ---- 7.282 +.050 7.232 2525 ---- ---- ---- ---- 7.166 +.050 7.116 2550 ---- ---- ---- ---- 7.053 +.050 7.003 2575 ---- ---- ---- ---- 6.943 +.049 6.894 2600 ---- ---- ---- ---- 6.836 +.048 6.788 2625 ---- ---- ---- ---- 6.733 +.048 6.685 2650 ---- ---- ---- ---- 6.634 +.048 6.586 2675 ---- ---- ---- ---- 6.537 +.047 6.490 2700 ---- ---- ---- ---- 6.445 +.047 6.398 2725 ---- ---- ---- ---- 6.356 +.046 6.310 2750 ---- ---- ---- ---- 6.270 +.045 6.225 2775 ---- ---- ---- ---- 6.189 +.046 6.143 2800 ---- ---- ---- ---- 6.111 +.045 6.066 2825 ---- ---- ---- ---- 6.037 +.045 5.992 2850 ---- ---- ---- ---- 5.966 +.044 5.922 2875 ---- ---- ---- ---- 5.899 +.043 5.856 2900 ---- ---- ---- ---- 5.836 +.043 5.793 2925 ---- ---- ---- ---- 5.776 +.042 5.734 2950 ---- ---- ---- ---- 5.719 +.042 5.677 2975 ---- ---- ---- ---- 5.665 +.041 5.624 3000 ---- ---- ---- ---- 5.614 +.041 5.573 3025 ---- ---- ---- ---- 5.566 +.042 5.524 3050 ---- ---- ---- ---- 5.519 +.040 5.479 3075 ---- ---- ---- ---- 5.475 +.040 5.435 3100 ---- ---- ---- ---- 5.433 +.040 5.393 3125 ---- ---- ---- ---- 5.393 +.040 5.353 3150 ---- ---- ---- ---- 5.354 +.040 5.314 3175 ---- ---- ---- ---- 5.317 +.040 5.277 3200 ---- ---- ---- ---- 5.280 +.039 5.241 3225 ---- ---- ---- ---- 5.245 +.038 5.207 3250 ---- ---- ---- ---- 5.211 +.039 5.172 3275 ---- ---- ---- ---- 5.177 +.038 5.139 3300 ---- ---- ---- ---- 5.143 +.037 5.106 3325 ---- ---- ---- ---- 5.110 +.037 5.073 3350 ---- ---- ---- ---- 5.077 +.037 5.040 3375 ---- ---- ---- ---- 5.044 +.037 5.007 3400 ---- ---- ---- ---- 5.010 +.036 4.974 3425 ---- ---- ---- ---- 4.976 +.036 4.940 3450 ---- ---- ---- ---- 4.942 +.036 4.906 3475 ---- ---- ---- ---- 4.908 +.036 4.872 3500 ---- ---- ---- ---- 4.873 +.036 4.837 3525 ---- ---- ---- ---- 4.838 +.035 4.803 3550 ---- ---- ---- ---- 4.803 +.035 4.768 3575 ---- ---- ---- ---- 4.769 +.035 4.734 3600 ---- ---- ---- ---- 4.734 +.035 4.699 3625 ---- ---- ---- ---- 4.699 +.034 4.665 3650 ---- ---- ---- ---- 4.665 +.034 4.631 3675 ---- ---- ---- ---- 4.630 +.033 4.597 3700 ---- ---- ---- ---- 4.596 +.033 4.563 3725 ---- ---- ---- ---- 4.562 +.033 4.529 3750 ---- ---- ---- ---- 4.529 +.033 4.496 3775 ---- ---- ---- ---- 4.495 +.032 4.463 3800 ---- ---- ---- ---- 4.463 +.033 4.430 3825 ---- ---- ---- ---- 4.431 +.032 4.399 3850 ---- ---- ---- ---- 4.399 +.032 4.367 3875 ---- ---- ---- ---- 4.368 +.031 4.337 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.284 +.053 18.231 1050 ---- ---- ---- ---- 18.040 +.054 17.986 1075 ---- ---- ---- ---- 17.800 +.056 17.744 1100 ---- ---- ---- ---- 17.563 +.057 17.506 1125 ---- ---- ---- ---- 17.330 +.059 17.271 1150 ---- ---- ---- ---- 17.099 +.060 17.039 1175 ---- ---- ---- ---- 16.871 +.061 16.810 1200 ---- ---- ---- ---- 16.646 +.062 16.584 1225 ---- ---- ---- ---- 16.423 +.062 16.361 1250 ---- ---- ---- ---- 16.203 +.063 16.140 1275 ---- ---- ---- ---- 15.986 +.064 15.922 1300 ---- ---- ---- ---- 15.770 +.064 15.706 1325 ---- ---- ---- ---- 15.557 +.065 15.492 1350 ---- ---- ---- ---- 15.346 +.065 15.281 1375 ---- ---- ---- ---- 15.138 +.067 15.071 1400 ---- ---- ---- ---- 14.931 +.067 14.864 1425 ---- ---- ---- ---- 14.726 +.067 14.659 1450 ---- ---- ---- ---- 14.523 +.067 14.456 1475 ---- ---- ---- ---- 14.322 +.067 14.255 1500 ---- ---- ---- ---- 14.123 +.067 14.056 1525 ---- ---- ---- ---- 13.926 +.068 13.858 1550 ---- ---- ---- ---- 13.730 +.068 13.662 1575 ---- ---- ---- ---- 13.536 +.068 13.468 1600 ---- ---- ---- ---- 13.344 +.068 13.276 1625 ---- ---- ---- ---- 13.153 +.067 13.086 1650 ---- ---- ---- ---- 12.964 +.067 12.897 1675 ---- ---- ---- ---- 12.777 +.068 12.709 1700 ---- ---- ---- ---- 12.591 +.068 12.523 1725 ---- ---- ---- ---- 12.407 +.068 12.339 1750 ---- ---- ---- ---- 12.224 +.067 12.157 1775 ---- ---- ---- ---- 12.043 +.067 11.976 1800 ---- ---- ---- ---- 11.863 +.067 11.796 1825 ---- ---- ---- ---- 11.685 +.066 11.619 1850 ---- ---- ---- ---- 11.509 +.066 11.443 1875 ---- ---- ---- ---- 11.334 +.066 11.268 1900 ---- ---- ---- ---- 11.161 +.065 11.096 1925 ---- ---- ---- ---- 10.990 +.065 10.925 1950 ---- ---- ---- ---- 10.821 +.065 10.756 1975 ---- ---- ---- ---- 10.653 +.065 10.588 2000 ---- ---- ---- ---- 10.487 +.064 10.423 2025 ---- ---- ---- ---- 10.323 +.064 10.259 2050 ---- ---- ---- ---- 10.161 +.063 10.098 2075 ---- ---- ---- ---- 10.001 +.063 9.938 2100 ---- ---- ---- ---- 9.843 +.062 9.781 2125 ---- ---- ---- ---- 9.687 +.062 9.625 2150 ---- ---- ---- ---- 9.534 +.062 9.472 2175 ---- ---- ---- ---- 9.382 +.061 9.321 2200 ---- ---- ---- ---- 9.233 +.061 9.172 2225 ---- ---- ---- ---- 9.086 +.060 9.026 2250 ---- ---- ---- ---- 8.941 +.059 8.882 2275 ---- ---- ---- ---- 8.799 +.059 8.740 2300 ---- ---- ---- ---- 8.660 +.059 8.601 2325 ---- ---- ---- ---- 8.523 +.058 8.465 2350 ---- ---- ---- ---- 8.388 +.057 8.331 2375 ---- ---- ---- ---- 8.257 +.057 8.200 2400 ---- ---- ---- ---- 8.128 +.056 8.072 2425 ---- ---- ---- ---- 8.002 +.056 7.946 2450 ---- ---- ---- ---- 7.879 +.055 7.824 2475 ---- ---- ---- ---- 7.759 +.055 7.704 2500 ---- ---- ---- ---- 7.642 +.054 7.588 2525 ---- ---- ---- ---- 7.528 +.053 7.475 2550 ---- ---- ---- ---- 7.418 +.054 7.364 2575 ---- ---- ---- ---- 7.310 +.052 7.258 2600 ---- ---- ---- ---- 7.206 +.052 7.154 2625 ---- ---- ---- ---- 7.106 +.052 7.054 2650 ---- ---- ---- ---- 7.008 +.051 6.957 2675 ---- ---- ---- ---- 6.915 +.051 6.864 2700 ---- ---- ---- ---- 6.825 +.051 6.774 2725 ---- ---- ---- ---- 6.738 +.050 6.688 2750 ---- ---- ---- ---- 6.655 +.049 6.606 2775 ---- ---- ---- ---- 6.576 +.049 6.527 2800 ---- ---- ---- ---- 6.501 +.049 6.452 2825 ---- ---- ---- ---- 6.429 +.048 6.381 2850 ---- ---- ---- ---- 6.361 +.047 6.314 2875 ---- ---- ---- ---- 6.297 +.047 6.250 2900 ---- ---- ---- ---- 6.237 +.047 6.190 2925 ---- ---- ---- ---- 6.180 +.047 6.133 2950 ---- ---- ---- ---- 6.126 +.046 6.080 2975 ---- ---- ---- ---- 6.074 +.045 6.029 3000 ---- ---- ---- ---- 6.026 +.045 5.981 3025 ---- ---- ---- ---- 5.980 +.045 5.935 3050 ---- ---- ---- ---- 5.937 +.045 5.892 3075 ---- ---- ---- ---- 5.895 +.044 5.851 3100 ---- ---- ---- ---- 5.856 +.044 5.812 3125 ---- ---- ---- ---- 5.818 +.043 5.775 3150 ---- ---- ---- ---- 5.782 +.043 5.739 3175 ---- ---- ---- ---- 5.748 +.043 5.705 3200 ---- ---- ---- ---- 5.714 +.042 5.672 3225 ---- ---- ---- ---- 5.682 +.043 5.639 3250 ---- ---- ---- ---- 5.650 +.042 5.608 3275 ---- ---- ---- ---- 5.618 +.041 5.577 3300 ---- ---- ---- ---- 5.587 +.041 5.546 3325 ---- ---- ---- ---- 5.557 +.042 5.515 3350 ---- ---- ---- ---- 5.526 +.041 5.485 3375 ---- ---- ---- ---- 5.494 +.040 5.454 3400 ---- ---- ---- ---- 5.463 +.041 5.422 3425 ---- ---- ---- ---- 5.431 +.040 5.391 3450 ---- ---- ---- ---- 5.398 +.040 5.358 3475 ---- ---- ---- ---- 5.366 +.040 5.326 3500 ---- ---- ---- ---- 5.333 +.040 5.293 3525 ---- ---- ---- ---- 5.300 +.040 5.260 3550 ---- ---- ---- ---- 5.266 +.039 5.227 3575 ---- ---- ---- ---- 5.233 +.039 5.194 3600 ---- ---- ---- ---- 5.200 +.039 5.161 3625 ---- ---- ---- ---- 5.166 +.038 5.128 3650 ---- ---- ---- ---- 5.133 +.038 5.095 3675 ---- ---- ---- ---- 5.099 +.037 5.062 3700 ---- ---- ---- ---- 5.066 +.037 5.029 3725 ---- ---- ---- ---- 5.034 +.038 4.996 3750 ---- ---- ---- ---- 5.001 +.037 4.964 3775 ---- ---- ---- ---- 4.969 +.037 4.932 3800 ---- ---- ---- ---- 4.937 +.036 4.901 3825 ---- ---- ---- ---- 4.906 +.036 4.870 3850 ---- ---- ---- ---- 4.875 +.036 4.839 3875 ---- ---- ---- ---- 4.845 +.036 4.809 3900 ---- ---- ---- ---- 4.816 +.036 4.780 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.414 +.057 18.357 1050 ---- ---- ---- ---- 18.179 +.059 18.120 1075 ---- ---- ---- ---- 17.948 +.061 17.887 1100 ---- ---- ---- ---- 17.720 +.062 17.658 1125 ---- ---- ---- ---- 17.494 +.063 17.431 1150 ---- ---- ---- ---- 17.272 +.064 17.208 1175 ---- ---- ---- ---- 17.052 +.065 16.987 1200 ---- ---- ---- ---- 16.835 +.066 16.769 1225 ---- ---- ---- ---- 16.620 +.067 16.553 1250 ---- ---- ---- ---- 16.408 +.068 16.340 1275 ---- ---- ---- ---- 16.198 +.068 16.130 1300 ---- ---- ---- ---- 15.990 +.069 15.921 1325 ---- ---- ---- ---- 15.785 +.070 15.715 1350 ---- ---- ---- ---- 15.581 +.070 15.511 1375 ---- ---- ---- ---- 15.380 +.071 15.309 1400 ---- ---- ---- ---- 15.180 +.070 15.110 1425 ---- ---- ---- ---- 14.983 +.071 14.912 1450 ---- ---- ---- ---- 14.787 +.072 14.715 1475 ---- ---- ---- ---- 14.593 +.072 14.521 1500 ---- ---- ---- ---- 14.400 +.071 14.329 1525 ---- ---- ---- ---- 14.210 +.072 14.138 1550 ---- ---- ---- ---- 14.021 +.072 13.949 1575 ---- ---- ---- ---- 13.833 +.072 13.761 1600 ---- ---- ---- ---- 13.647 +.072 13.575 1625 ---- ---- ---- ---- 13.463 +.072 13.391 1650 ---- ---- ---- ---- 13.280 +.072 13.208 1675 ---- ---- ---- ---- 13.098 +.071 13.027 1700 ---- ---- ---- ---- 12.918 +.071 12.847 1725 ---- ---- ---- ---- 12.740 +.072 12.668 1750 ---- ---- ---- ---- 12.563 +.072 12.491 1775 ---- ---- ---- ---- 12.387 +.071 12.316 1800 ---- ---- ---- ---- 12.213 +.071 12.142 1825 ---- ---- ---- ---- 12.040 +.070 11.970 1850 ---- ---- ---- ---- 11.869 +.070 11.799 1875 ---- ---- ---- ---- 11.699 +.070 11.629 1900 ---- ---- ---- ---- 11.531 +.070 11.461 1925 ---- ---- ---- ---- 11.365 +.070 11.295 1950 ---- ---- ---- ---- 11.200 +.069 11.131 1975 ---- ---- ---- ---- 11.037 +.069 10.968 2000 ---- ---- ---- ---- 10.875 +.068 10.807 2025 ---- ---- ---- ---- 10.715 +.068 10.647 2050 ---- ---- ---- ---- 10.557 +.067 10.490 2075 ---- ---- ---- ---- 10.401 +.067 10.334 2100 ---- ---- ---- ---- 10.247 +.067 10.180 2125 ---- ---- ---- ---- 10.095 +.066 10.029 2150 ---- ---- ---- ---- 9.945 +.066 9.879 2175 ---- ---- ---- ---- 9.796 +.065 9.731 2200 ---- ---- ---- ---- 9.650 +.064 9.586 2225 ---- ---- ---- ---- 9.507 +.065 9.442 2250 ---- ---- ---- ---- 9.365 +.064 9.301 2275 ---- ---- ---- ---- 9.226 +.063 9.163 2300 ---- ---- ---- ---- 9.089 +.063 9.026 2325 ---- ---- ---- ---- 8.955 +.063 8.892 2350 ---- ---- ---- ---- 8.823 +.062 8.761 2375 ---- ---- ---- ---- 8.694 +.062 8.632 2400 ---- ---- ---- ---- 8.567 +.061 8.506 2425 ---- ---- ---- ---- 8.444 +.061 8.383 2450 ---- ---- ---- ---- 8.323 +.060 8.263 2475 ---- ---- ---- ---- 8.205 +.060 8.145 2500 ---- ---- ---- ---- 8.089 +.058 8.031 2525 ---- ---- ---- ---- 7.977 +.058 7.919 2550 ---- ---- ---- ---- 7.868 +.057 7.811 2575 ---- ---- ---- ---- 7.763 +.058 7.705 2600 ---- ---- ---- ---- 7.660 +.057 7.603 2625 ---- ---- ---- ---- 7.561 +.056 7.505 2650 ---- ---- ---- ---- 7.465 +.056 7.409 2675 ---- ---- ---- ---- 7.373 +.056 7.317 2700 ---- ---- ---- ---- 7.284 +.055 7.229 2725 ---- ---- ---- ---- 7.198 +.054 7.144 2750 ---- ---- ---- ---- 7.117 +.054 7.063 2775 ---- ---- ---- ---- 7.039 +.054 6.985 2800 ---- ---- ---- ---- 6.964 +.053 6.911 2825 ---- ---- ---- ---- 6.894 +.053 6.841 2850 ---- ---- ---- ---- 6.827 +.052 6.775 2875 ---- ---- ---- ---- 6.764 +.051 6.713 2900 ---- ---- ---- ---- 6.705 +.051 6.654 2925 ---- ---- ---- ---- 6.650 +.051 6.599 2950 ---- ---- ---- ---- 6.598 +.051 6.547 2975 ---- ---- ---- ---- 6.548 +.050 6.498 3000 ---- ---- ---- ---- 6.502 +.050 6.452 3025 ---- ---- ---- ---- 6.459 +.050 6.409 3050 ---- ---- ---- ---- 6.418 +.049 6.369 3075 ---- ---- ---- ---- 6.380 +.049 6.331 3100 ---- ---- ---- ---- 6.343 +.048 6.295 3125 ---- ---- ---- ---- 6.309 +.049 6.260 3150 ---- ---- ---- ---- 6.276 +.048 6.228 3175 ---- ---- ---- ---- 6.245 +.048 6.197 3200 ---- ---- ---- ---- 6.215 +.048 6.167 3225 ---- ---- ---- ---- 6.186 +.047 6.139 3250 ---- ---- ---- ---- 6.158 +.047 6.111 3275 ---- ---- ---- ---- 6.131 +.047 6.084 3300 ---- ---- ---- ---- 6.104 +.047 6.057 3325 ---- ---- ---- ---- 6.077 +.047 6.030 3350 ---- ---- ---- ---- 6.050 +.046 6.004 3375 ---- ---- ---- ---- 6.023 +.046 5.977 3400 ---- ---- ---- ---- 5.996 +.046 5.950 3425 ---- ---- ---- ---- 5.968 +.045 5.923 3450 ---- ---- ---- ---- 5.940 +.046 5.894 3475 ---- ---- ---- ---- 5.911 +.045 5.866 3500 ---- ---- ---- ---- 5.881 +.044 5.837 3525 ---- ---- ---- ---- 5.852 +.045 5.807 3550 ---- ---- ---- ---- 5.822 +.045 5.777 3575 ---- ---- ---- ---- 5.791 +.044 5.747 3600 ---- ---- ---- ---- 5.761 +.044 5.717 3625 ---- ---- ---- ---- 5.730 +.044 5.686 3650 ---- ---- ---- ---- 5.699 +.043 5.656 3675 ---- ---- ---- ---- 5.668 +.043 5.625 3700 ---- ---- ---- ---- 5.638 +.043 5.595 3725 ---- ---- ---- ---- 5.607 +.043 5.564 3750 ---- ---- ---- ---- 5.576 +.042 5.534 3775 ---- ---- ---- ---- 5.546 +.042 5.504 3800 ---- ---- ---- ---- 5.516 +.042 5.474 3825 ---- ---- ---- ---- 5.487 +.042 5.445 3850 ---- ---- ---- ---- 5.457 +.041 5.416 3875 ---- ---- ---- ---- 5.429 +.041 5.388 3900 ---- ---- ---- ---- 5.401 +.041 5.360 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.163 +.072 16.091 1325 ---- ---- ---- ---- 15.962 +.073 15.889 1350 ---- ---- ---- ---- 15.762 +.073 15.689 1375 ---- ---- ---- ---- 15.565 +.073 15.492 1400 ---- ---- ---- ---- 15.369 +.073 15.296 1425 ---- ---- ---- ---- 15.175 +.073 15.102 1450 ---- ---- ---- ---- 14.983 +.074 14.909 1475 ---- ---- ---- ---- 14.793 +.074 14.719 1500 ---- ---- ---- ---- 14.604 +.074 14.530 1525 ---- ---- ---- ---- 14.417 +.074 14.343 1550 ---- ---- ---- ---- 14.232 +.075 14.157 1575 ---- ---- ---- ---- 14.048 +.075 13.973 1600 ---- ---- ---- ---- 13.866 +.075 13.791 1625 ---- ---- ---- ---- 13.685 +.075 13.610 1650 ---- ---- ---- ---- 13.505 +.075 13.430 1675 ---- ---- ---- ---- 13.327 +.075 13.252 1700 ---- ---- ---- ---- 13.150 +.074 13.076 1725 ---- ---- ---- ---- 12.975 +.075 12.900 1750 ---- ---- ---- ---- 12.801 +.074 12.727 1775 ---- ---- ---- ---- 12.628 +.074 12.554 1800 ---- ---- ---- ---- 12.457 +.074 12.383 1825 ---- ---- ---- ---- 12.287 +.073 12.214 1850 ---- ---- ---- ---- 12.119 +.073 12.046 1875 ---- ---- ---- ---- 11.952 +.073 11.879 1900 ---- ---- ---- ---- 11.787 +.073 11.714 1925 ---- ---- ---- ---- 11.623 +.072 11.551 1950 ---- ---- ---- ---- 11.461 +.072 11.389 1975 ---- ---- ---- ---- 11.300 +.072 11.228 2000 ---- ---- ---- ---- 11.141 +.071 11.070 2025 ---- ---- ---- ---- 10.984 +.071 10.913 2050 ---- ---- ---- ---- 10.829 +.071 10.758 2075 ---- ---- ---- ---- 10.675 +.070 10.605 2100 ---- ---- ---- ---- 10.523 +.070 10.453 2125 ---- ---- ---- ---- 10.373 +.069 10.304 2150 ---- ---- ---- ---- 10.225 +.068 10.157 2175 ---- ---- ---- ---- 10.079 +.068 10.011 2200 ---- ---- ---- ---- 9.936 +.068 9.868 2225 ---- ---- ---- ---- 9.794 +.067 9.727 2250 ---- ---- ---- ---- 9.655 +.067 9.588 2275 ---- ---- ---- ---- 9.518 +.067 9.451 2300 ---- ---- ---- ---- 9.383 +.066 9.317 2325 ---- ---- ---- ---- 9.251 +.066 9.185 2350 ---- ---- ---- ---- 9.121 +.065 9.056 2375 ---- ---- ---- ---- 8.994 +.065 8.929 2400 ---- ---- ---- ---- 8.869 +.064 8.805 2425 ---- ---- ---- ---- 8.748 +.064 8.684 2450 ---- ---- ---- ---- 8.629 +.063 8.566 2475 ---- ---- ---- ---- 8.512 +.062 8.450 2500 ---- ---- ---- ---- 8.399 +.062 8.337 2525 ---- ---- ---- ---- 8.289 +.061 8.228 2550 ---- ---- ---- ---- 8.182 +.061 8.121 2575 ---- ---- ---- ---- 8.078 +.060 8.018 2600 ---- ---- ---- ---- 7.978 +.060 7.918 2625 ---- ---- ---- ---- 7.881 +.060 7.821 2650 ---- ---- ---- ---- 7.787 +.059 7.728 2675 ---- ---- ---- ---- 7.696 +.058 7.638 2700 ---- ---- ---- ---- 7.609 +.058 7.551 2725 ---- ---- ---- ---- 7.526 +.058 7.468 2750 ---- ---- ---- ---- 7.446 +.057 7.389 2775 ---- ---- ---- ---- 7.370 +.056 7.314 2800 ---- ---- ---- ---- 7.298 +.056 7.242 2825 ---- ---- ---- ---- 7.230 +.056 7.174 2850 ---- ---- ---- ---- 7.165 +.055 7.110 2875 ---- ---- ---- ---- 7.105 +.055 7.050 2900 ---- ---- ---- ---- 7.048 +.055 6.993 2925 ---- ---- ---- ---- 6.995 +.055 6.940 2950 ---- ---- ---- ---- 6.945 +.054 6.891 2975 ---- ---- ---- ---- 6.898 +.054 6.844 3000 ---- ---- ---- ---- 6.854 +.053 6.801 3025 ---- ---- ---- ---- 6.813 +.053 6.760 3050 ---- ---- ---- ---- 6.775 +.053 6.722 3075 ---- ---- ---- ---- 6.739 +.053 6.686 3100 ---- ---- ---- ---- 6.705 +.052 6.653 3125 ---- ---- ---- ---- 6.673 +.052 6.621 3150 ---- ---- ---- ---- 6.643 +.052 6.591 3175 ---- ---- ---- ---- 6.614 +.052 6.562 3200 ---- ---- ---- ---- 6.586 +.051 6.535 3225 ---- ---- ---- ---- 6.560 +.051 6.509 3250 ---- ---- ---- ---- 6.534 +.051 6.483 3275 ---- ---- ---- ---- 6.509 +.051 6.458 3300 ---- ---- ---- ---- 6.484 +.050 6.434 3325 ---- ---- ---- ---- 6.460 +.050 6.410 3350 ---- ---- ---- ---- 6.435 +.050 6.385 3375 ---- ---- ---- ---- 6.410 +.049 6.361 3400 ---- ---- ---- ---- 6.385 +.049 6.336 3425 ---- ---- ---- ---- 6.359 +.049 6.310 3450 ---- ---- ---- ---- 6.333 +.049 6.284 3475 ---- ---- ---- ---- 6.305 +.048 6.257 3500 ---- ---- ---- ---- 6.278 +.049 6.229 3525 ---- ---- ---- ---- 6.250 +.049 6.201 3550 ---- ---- ---- ---- 6.221 +.048 6.173 3575 ---- ---- ---- ---- 6.192 +.048 6.144 3600 ---- ---- ---- ---- 6.163 +.048 6.115 3625 ---- ---- ---- ---- 6.134 +.048 6.086 3650 ---- ---- ---- ---- 6.104 +.047 6.057 3675 ---- ---- ---- ---- 6.075 +.047 6.028 3700 ---- ---- ---- ---- 6.045 +.046 5.999 3725 ---- ---- ---- ---- 6.016 +.047 5.969 3750 ---- ---- ---- ---- 5.987 +.047 5.940 3775 ---- ---- ---- ---- 5.957 +.046 5.911 3800 ---- ---- ---- ---- 5.929 +.046 5.883 3825 ---- ---- ---- ---- 5.900 +.046 5.854 3850 ---- ---- ---- ---- 5.872 +.046 5.826 3875 ---- ---- ---- ---- 5.844 +.045 5.799 3900 ---- ---- ---- ---- 5.817 +.045 5.772 3925 ---- ---- ---- ---- 5.791 +.045 5.746 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5209 5073 81664 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 ---- ---- ---- ---- .002 +.001 .001 16 1675 ---- ---- ---- ---- .002 +.001 .001 10 1700 ---- ---- ---- ---- .002 +.001 .001 1210 1725 ---- ---- ---- ---- .002 +.001 .001 20 1750 ---- ---- ---- ---- .002 +.001 .001 1 14 1775 ---- ---- ---- ---- .002 UNCH .002 32 1800 ---- ---- ---- ---- .003 +.001 .002 36 1825 ---- ---- ---- ---- .003 +.001 .002 16 1835 ---- ---- ---- ---- .003 +.001 .002 6 1840 ---- ---- ---- ---- .003 +.001 .002 1845 ---- ---- ---- ---- .003 +.001 .002 5 1850 ---- ---- ---- ---- .003 +.001 .002 15 1855 ---- ---- ---- ---- .003 UNCH .003 2 1860 ---- ---- ---- ---- .003 UNCH .003 1865 ---- ---- ---- ---- .003 UNCH .003 1870 ---- ---- ---- ---- .003 UNCH .003 1 1875 ---- ---- ---- ---- .004 +.001 .003 17 1880 ---- ---- ---- ---- .004 +.001 .003 2 1885 ---- ---- ---- ---- .004 +.001 .003 1890 ---- ---- ---- ---- .004 +.001 .003 1895 ---- ---- ---- ---- .004 +.001 .003 2 1900 ---- ---- ---- ---- .004 +.001 .003 2415 1905 ---- ---- ---- ---- .004 +.001 .003 3 1910 ---- ---- ---- ---- .004 +.001 .003 5 1915 ---- ---- ---- ---- .004 UNCH .004 7 1920 ---- ---- ---- ---- .004 UNCH .004 1 1925 ---- ---- ---- ---- .005 +.001 .004 56 1930 ---- ---- ---- ---- .005 +.001 .004 7 1935 ---- ---- ---- ---- .005 +.001 .004 16 1940 ---- ---- ---- ---- .005 +.001 .004 7 1945 ---- ---- ---- ---- .005 +.001 .004 8 1950 ---- ---- ---- ---- .005 +.001 .004 66 1955 ---- ---- ---- ---- .005 UNCH .005 3 1960 ---- ---- ---- ---- .006 +.001 .005 5 1965 ---- ---- ---- ---- .006 +.001 .005 11 1970 ---- ---- ---- ---- .006 +.001 1 .005 2 1975 ---- ---- ---- ---- .006 +.001 .005 78 1980 ---- ---- ---- ---- .006 +.001 .005 10 1985 ---- ---- ---- ---- .007 +.002 .005 14 1990 ---- ---- ---- ---- .007 +.001 .006 3 1995 ---- ---- ---- ---- .007 +.001 .006 15 2000 ---- ---- ---- ---- .007 +.001 23 .006 2 1119 2005 ---- ---- ---- ---- .007 +.001 .006 10 2010 ---- ---- ---- ---- .008 +.002 .006 109 2015 ---- ---- ---- ---- .008 +.001 .007 6 2020 ---- ---- ---- ---- .008 +.001 .007 7 2025 ---- ---- ---- ---- .009 +.002 .007 214 2030 ---- ---- ---- ---- .009 +.002 .007 131 2035 ---- ---- ---- ---- .009 +.002 .007 8 2040 ---- ---- ---- ---- .009 +.001 .008 13 2045 ---- ---- ---- ---- .010 +.002 .008 3 2050 ---- ---- ---- ---- .010 +.002 5 .008 1 115 2055 ---- ---- ---- ---- .011 +.003 1 .008 4 2060 ---- ---- ---- ---- .011 +.002 .009 6 2065 ---- ---- ---- ---- .011 +.002 .009 6 2070 ---- ---- ---- ---- .012 +.003 .009 12 2075 ---- ---- ---- ---- .012 +.002 10 .010 58 2080 ---- ---- ---- ---- .012 +.002 .010 10 2085 ---- ---- ---- ---- .013 +.003 .010 50 2090 ---- ---- ---- ---- .013 +.002 .011 10 2095 ---- ---- ---- ---- .014 +.003 .011 27 2100 .010 .011 .010 .011 .014 +.003 2 .011 1720 2105 ---- ---- ---- ---- .015 +.003 .012 6 2110 ---- ---- ---- ---- .015 +.003 .012 11 2115 ---- ---- ---- ---- .016 +.003 .013 11 2120 ---- ---- ---- ---- .016 +.003 .013 11 2125 ---- ---- ---- ---- .017 +.003 .014 5 53 2130 ---- ---- ---- ---- .017 +.003 .014 10 2135 ---- ---- ---- ---- .018 +.003 .015 21 2140 ---- ---- ---- ---- .019 +.004 .015 1 4 2145 ---- ---- ---- ---- .019 +.003 .016 1 2150 ---- ---- ---- ---- .020 +.004 .016 3 922 2155 ---- ---- ---- ---- .021 +.004 .017 15 2160 ---- ---- ---- ---- .022 +.004 .018 21 2165 ---- ---- ---- ---- .022 +.003 .019 9 2170 ---- .020B ---- .020B .023 +.004 .019 6 2175 ---- .021B ---- .021B .024 +.004 .020 144 2180 ---- .022B ---- .022B .025 +.004 .021 1 6 2185 ---- .023B ---- .023B .026 +.004 .022 14 2190 ---- .025B ---- .025B .027 +.004 .023 8 2195 ---- .025B ---- .025B .028 +.004 .024 10 2200 .032 .032 .025A .025A .030 +.005 18 .025 10 1579 2205 ---- .028B ---- .028B .031 +.005 .026 10 2210 ---- .030B .027A .030B .032 +.004 .028 23 2215 ---- .031B .028A .031B .034 +.005 .029 2 2220 ---- .032B .029A .032B .035 +.005 1 .030 17 2225 ---- .034B .030A .034B .037 +.005 15 .032 19 111 2230 ---- .035B .031A .035B .038 +.005 .033 56 2235 ---- .037B .031A .037B .040 +.005 .035 2 20 2240 ---- .039B .033A .039B .042 +.005 .037 6 2245 ---- .041B .034A .041B .044 +.005 .039 1 14 2250 .043 .044B .035A .044B .046 +.006 17 .040 1 482 2255 ---- .046B .036A .046B .048 +.005 .043 23 2260 ---- .049B .038A .049B .051 +.006 .045 16 2265 ---- .051B .040A .051B .053 +.006 .047 23 2270 ---- .054B .041A .054B .056 +.007 .049 18 2275 ---- .056B .043A .056B .058 +.006 10 .052 13 245 2280 ---- .060B .045A .060B .061 +.006 .055 37 2285 ---- .063B .047A .063B .064 +.007 .057 1 27 2290 ---- .066B .050A .066B .067 +.007 .060 24 2295 ---- .070B .052A .070B .071 +.008 .063 33 2300 .065 .074B .055A .072B .074 +.007 27 .067 93 1551 2305 ---- .078B .057A .078B .078 +.008 .070 76 2310 ---- .082B .060A .082B .082 +.008 .074 1 60 2315 ---- .087B .063A .087B .086 +.008 .078 49 2320 ---- .092B .066A .092B .090 +.008 .082 5 31 2325 ---- .097B .069A .097B .094 +.008 49 .086 1 801 2330 ---- .103B .072A .102B .099 +.009 1 .090 34 2335 ---- .109B .076A .108B .104 +.009 .095 49 2340 .116 .116 .080A .080A .109 +.009 8 .100 2 80 2345 .103 .121B .084A .084A .115 +.010 3 .105 52 2350 .112 .127B .088A .119B .120 +.009 16 .111 12 829 2355 ---- .134B .092A .133B .126 +.010 .116 37 2360 ---- .141B .097A .141B .132 +.010 .122 1 23 2365 ---- .149B .102A .148B .139 +.010 1 .129 20 33 2370 ---- .157B .107A .157B .145 +.010 .135 1 17 2375 ---- .165B .113A .165B .153 +.011 19 .142 34 80 2380 ---- .173B .118A .173B .160 +.011 .149 50 2385 ---- .182B .123A .182B .168 +.011 .157 44 2390 ---- .192B .129A .192B .176 +.011 1 .165 2 148 2395 .188 .202B .135A .135A .184 +.011 6 .173 27 44 2400 .186 .211B .142A .151B .193 +.011 121 .182 117 1301 2405 .207 .223B .149A .149A .202 +.011 14 .191 2 7 2410 ---- .233B .156A .233B .211 +.011 .200 15 2415 .229 .245B .164A .164A .221 +.011 4 .210 5 27 2420 ---- .258B .172A .258B .231 +.011 15 .220 2 238 2425 .251 .271B .181A .181A .242 +.011 12 .231 26 345 2430 ---- .284B .190A .284B .253 +.011 1 .242 18 2435 .260 .298B .201A .201A .265 +.011 3 .254 14 2440 .286 .312B .211A .211A .277 +.011 4 .266 3 38 2445 .290 .327B .221A .221A .290 +.011 8 .279 7 44 2450 .330 .342B .232A .300B .303 +.011 61 .292 63 950 2455 .322 .358B .243A .243A .317 +.012 11 .305 5 12 2460 .312 .375B .255A .255A .331 +.011 3 .320 1 194 2465 .359 .393B .266A .375B .346 +.012 4 .334 5 2470 .376 .411B .279A .279A .361 +.011 2 .350 7 14 2475 ---- .430B .291A .430B .377 +.012 28 .365 75 276 2480 ---- .449B .305A .449B .394 +.012 2 .382 5 21 2485 ---- .469B .319A .469B .411 +.012 1 .399 25 2490 .420 .489B .334A .334A .428 +.012 5 .416 27 2495 .438 .510B .348A .348A .446 +.011 1 .435 96 2500 .510 .532B .364A .364A .465 +.011 17 .454 20 329 2505 ---- .554B .383A .554B .484 +.011 2 .473 12 2510 .455 .577B .399A .507B .504 +.011 7 .493 7 36 2515 .515 .601B .417A .417A .524 +.010 1 .514 39 2520 .530 .625B .434A .532B .545 +.010 7 .535 2 20 2525 ---- .650B .453A .650B .566 +.009 76 .557 16 64 2530 ---- .677B .472A .677B .588 +.008 .580 31 2535 ---- .703B .491A .703B .610 +.007 .603 14 2540 .572 .727B .512A .574B .633 +.006 17 .627 4 22 2545 ---- .755B .533A .755B .657 +.006 .651 1 12 2550 .743 .782B .554A .554A .681 +.005 40 .676 62 406 2555 ---- .811B .576A .811B .706 +.004 .702 55 110 2560 ---- .840B .599A .840B .731 +.003 .728 30 58 2565 .774 .871B .623A .623A .757 +.002 3 .755 2 28 2570 .755 .901B .646A .654B .783 +.001 81 .782 1 38 2575 .761 .932B .669A .821B .810 UNCH 7 .810 2 34 2580 ---- .963B .695A .963B .837 -.001 .838 1 12 2585 .726 .996B .721A .731B .865 -.002 4 .867 3 26 2590 .919 1.029B .747A .747A .894 -.002 2 .896 5 13 2595 .922 1.058B .774A 1.058B .923 -.003 3 .926 7 6 2600 ---- 1.096B .802A 1.096B .952 -.005 1 .957 8 69 2605 1.026 1.124B .827A .827A .982 -.006 3 .988 3 10 2610 1.060 1.159B .857A .857A 1.013 -.006 2 1.019 4 18 2615 .897 1.198B .886A .900B 1.044 -.008 4 1.052 3 14 2620 .927 1.232B .916A .931B 1.076 -.008 4 1.084 6 76 2625 1.191 1.271B .945A 1.048B 1.108 -.009 24 1.117 17 35 2630 1.231 1.305B .974A .991B 1.140 -.011 8 1.151 7 2635 1.171 1.326B 1.007A 1.007A 1.174 -.011 3 1.185 2 10 2650 1.369 1.457B 1.103A 1.103A 1.276 -.014 2 1.290 4 13 2675 1.643 1.653B 1.274A 1.274A 1.455 -.018 1 1.473 23 2700 1.847 1.857B 1.454A 1.454A 1.645 -.022 1 1.667 8 29 2725 ---- 2.070B 1.647A 1.647A 1.844 -.026 1.870 5 7 2750 ---- 2.292B 1.848A 1.848A 2.051 -.030 2.081 7 2775 ---- 2.515B 2.059A 2.059A 2.264 -.034 2.298 3 12 2800 2.516 2.744B 2.274A 2.529B 2.484 -.037 4 2.521 4 10 2825 2.739 2.977B 2.498A 2.498A 2.709 -.039 3 2.748 2 3 2850 ---- 3.213B 2.726A 2.726A 2.938 -.042 2.980 1 1 2875 ---- 3.451B 2.959A 2.959A 3.171 -.044 3.215 3 2900 ---- 3.690B 3.193A 3.193A 3.406 -.046 3.452 2925 ---- 3.933B 3.431A 3.431A 3.644 -.047 3.691 2950 ---- 4.176B 3.671A 3.671A 3.884 -.049 3.933 3 2975 ---- 4.392B 3.912A 3.912A 4.125 -.050 4.175 2 3000 ---- 4.598B 4.155A 4.155A 4.368 -.051 4.419 2 3025 ---- 4.844B 4.399A 4.829B 4.612 -.052 4.664 3050 ---- 5.090B 4.688A 5.075B 4.856 -.053 4.909 3075 ---- 5.336B 4.975A 5.321B 5.102 -.053 5.155 3100 ---- 5.583B 5.222A 5.568B 5.348 -.054 5.402 3125 ---- 5.830B 5.468A 5.815B 5.594 -.055 5.649 3150 ---- 6.077B 5.715A 6.062B 5.841 -.056 5.897 3175 ---- 6.324B 5.963A 6.309B 6.089 -.055 6.144 2 3200 ---- 6.572B 6.210A 6.557B 6.336 -.056 6.392 3225 ---- 6.820B 6.458A 6.805B 6.584 -.057 6.641 3250 ---- 7.068B 6.705A 7.053B 6.832 -.057 6.889 3275 ---- 7.317B 6.949A 7.302B 7.080 -.058 7.138 3300 ---- 7.566B 7.197A 7.551B 7.329 -.058 7.387 3325 ---- 7.815B 7.450A 7.800B 7.577 -.059 7.636 3350 ---- 8.065B 7.694A 8.049B 7.826 -.059 7.885 3375 ---- 8.314B 7.943A 8.299B 8.075 -.059 8.134 3400 ---- 8.564B 8.197A 8.549B 8.324 -.059 8.383 3425 ---- 8.814B 8.447A 8.799B 8.573 -.060 8.633 3450 ---- 9.081B 8.685A 9.076B 8.822 -.060 8.882 3475 ---- 9.314B 8.947A 9.299B 9.072 -.060 9.132 3500 ---- 9.564B 9.197A 9.549B 9.321 -.060 9.381 3525 ---- 9.814B 9.447A 9.799B 9.571 -.060 9.631 3550 ---- 10.081B 9.685A 10.078B 9.820 -.061 9.881 3575 ---- 10.314B 9.947A 10.298B 10.070 -.061 10.131 3600 ---- 10.564B 10.197A 10.548B 10.320 -.061 10.381 3625 ---- 10.814B 10.447A 10.798B 10.569 -.062 10.631 3800 ---- 12.563B 12.192A 12.548B 12.319 -.062 12.381 4000 ---- 14.579B 14.180A 14.575B 14.319 -.062 14.381 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.556B 74.184A 74.516B 74.319 -.062 74.381 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .002 +.001 .001 5 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .003 UNCH .003 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .004 UNCH .004 8 1575 ---- ---- ---- ---- .005 +.001 .004 7 1600 ---- ---- ---- ---- .005 UNCH .005 63 1625 ---- ---- ---- ---- .006 +.001 .005 64 1650 ---- ---- ---- ---- .007 +.001 .006 60 1675 ---- ---- ---- ---- .007 UNCH .007 174 1700 .010 .010 .010 .010 .008 +.001 5 .007 162 1725 ---- ---- ---- ---- .009 +.001 .008 11 1750 ---- ---- ---- ---- .010 +.001 .009 249 1775 ---- ---- ---- ---- .011 +.001 .010 24 1800 ---- ---- ---- ---- .012 +.001 .011 739 1825 ---- ---- ---- ---- .014 +.002 .012 39 1850 ---- ---- ---- ---- .015 +.001 .014 163 1875 ---- ---- .014A .014A .017 +.001 .016 15 1900 .017 .017 .017 .017 .019 +.001 4 .018 295 1925 ---- ---- ---- ---- .022 +.002 .020 23 1950 .020 .020 .020 .020 .025 +.002 1 .023 5 44 1975 ---- ---- ---- ---- .029 +.002 .027 13 2000 .030 .030 .030 .030 .034 +.003 7 .031 21 1412 2025 ---- ---- ---- ---- .040 +.004 .036 31 2050 ---- .043B ---- .043B .047 +.005 11 .042 5 150 2075 ---- .051B .048A .051B .055 +.005 .050 30 2100 .057 .063B .056A .063B .066 +.006 2 .060 2 231 2125 .065 .074B .065 .065 .078 +.007 11 .071 5 51 2150 ---- .090B .078A .090B .092 +.007 47 .085 11 199 2160 ---- .097B .083A .096B .099 +.008 .091 9 2165 .094 .100B .086A .100B .103 +.008 1 .095 5 2170 ---- .104B .089A .104B .106 +.008 .098 8 2175 ---- .108B .092A .108B .110 +.008 21 .102 10 25 2180 ---- .112B .096A .112B .114 +.009 .105 8 2185 ---- .116B .099A .115B .118 +.009 .109 2 2190 ---- .121B .102A .121B .122 +.009 .113 12 2195 ---- .125B .106A .125B .126 +.009 .117 4 2200 .117 .130B .109 .109 .131 +.010 8 .121 5 865 2205 ---- .135B .113A .135B .135 +.010 .125 3 2210 ---- .140B .117A .140B .140 +.010 .130 1 2215 ---- .145B .121A .145B .145 +.010 .135 2 2220 ---- .150B .125A .149B .150 +.011 2 .139 1 1 2225 ---- .156B .130A .156B .155 +.011 26 .144 141 2230 ---- .161B .134A .161B .160 +.011 .149 1 7 2235 ---- .166B .139A .166B .166 +.011 .155 2 2240 ---- .173B .143A .173B .171 +.011 1 .160 75 2245 ---- .180B .148A .180B .177 +.011 .166 2 5 2250 .171 .185B .153A .153A .183 +.012 25 .171 11 189 2255 ---- .193B .159A .193B .190 +.013 .177 19 2260 ---- .200B .164A .200B .196 +.012 .184 6 2265 ---- .207B .169A .207B .203 +.013 1 .190 2270 ---- .214B .174A .214B .209 +.013 .196 2 5 2275 .190 .222B .181A .196B .216 +.013 21 .203 182 2280 ---- .229B .187A .229B .224 +.014 .210 7 2285 ---- .237B .193A .237B .231 +.014 .217 8 2290 ---- .246B .199A .246B .239 +.014 1 .225 4 2295 ---- .256B .206A .256B .247 +.015 .232 10 2300 .264 .264 .213A .213A .255 +.015 10 .240 316 1426 2305 ---- .272B .220A .272B .263 +.015 .248 1 2 2310 .253 .284B .228A .228A .272 +.015 1 .257 3 2315 ---- .291B .235A .291B .280 +.015 .265 6 2320 ---- .301B .242A .301B .289 +.015 1 .274 9 2325 .290 .311B .251A .292B .299 +.016 9 .283 187 2330 .300 .321B .260A .321B .308 +.016 10 .292 1 9 2335 ---- .332B .267A .332B .318 +.016 .302 7 2340 ---- .343B .277A .343B .328 +.016 .312 2 2345 ---- .354B .285A .354B .339 +.017 .322 83 2350 .364 .366B .296A .296A .349 +.016 59 .333 14 142 2355 ---- .378B .304A .378B .360 +.016 .344 11 2360 ---- .392B .314A .392B .371 +.016 .355 18 2365 .380 .403B .326A .384B .383 +.017 2 .366 12 2370 .390 .418B .335A .396B .395 +.017 2 .378 8 29 2375 ---- .431B .346A .431B .407 +.017 16 .390 7 2380 ---- .445B .357A .445B .419 +.017 .402 22 2385 ---- .459B .369A .459B .432 +.017 .415 2 37 2390 ---- .474B .380A .474B .445 +.017 .428 18 2395 ---- .489B .392A .489B .459 +.017 .442 130 2400 .460 .507B .405A .452B .473 +.017 6 .456 30 471 2405 ---- .520B .419A .520B .487 +.017 .470 5 2410 .491 .536B .431A .504B .502 +.018 15 .484 1 2415 .506 .553B .444A .519B .516 +.017 2 .499 10 2420 ---- .570B .458A .570B .532 +.017 .515 10 13 2425 ---- .587B .472A .587B .547 +.017 .530 97 2430 ---- .604B .487A .604B .563 +.016 .547 6 2435 ---- .622B .501A .622B .580 +.017 .563 6 2440 ---- .641B .517A .641B .597 +.017 .580 13 2445 ---- .660B .532A .660B .614 +.017 .597 1 8 2450 .599 .680B .548A .608B .631 +.016 45 .615 110 136 2455 ---- .700B .564A .700B .649 +.016 .633 1 2460 ---- .721B .581A .721B .668 +.017 60 .651 1 4 2465 ---- .742B .599A .742B .686 +.016 .670 2 2470 ---- .763B .616A .763B .705 +.015 60 .690 3 8 2475 ---- .784B .635A .784B .725 +.016 .709 213 2480 ---- .807B .652A .807B .745 +.015 .730 2 2485 .709 .828B .670A .670A .765 +.015 6 .750 12 2490 ---- .851B .690A .851B .786 +.015 .771 25 24 2495 ---- .874B .709A .874B .807 +.015 .792 9 2500 .832 .898B .729A .853B .828 +.014 13 .814 19 603 2505 ---- .922B .749A .922B .850 +.014 .836 12 2510 .878 .946B .770A .770A .872 +.013 2 .859 27 2515 ---- .971B .791A .971B .895 +.013 .882 8 2520 .850 .998B .811A .915B .918 +.013 1 .905 1 9 2525 .896 1.024B .833A .833A .941 +.012 35 .929 6 174 2530 ---- 1.050B .855A 1.050B .965 +.012 .953 25 2535 ---- 1.077B .878A 1.077B .989 +.011 .978 7 2540 ---- 1.104B .901A 1.104B 1.014 +.011 1.003 6 9 2545 1.107 1.128B .923A .923A 1.039 +.011 18 1.028 14 2550 1.115 1.156B .947A .982B 1.064 +.010 255 1.054 107 439 2555 ---- 1.186B .971A 1.186B 1.090 +.010 1.080 1 2560 ---- 1.213B .996A 1.213B 1.116 +.009 1.107 4 2565 ---- 1.242B 1.021A 1.242B 1.142 +.008 1.134 85 2570 ---- 1.273B 1.046A 1.273B 1.169 +.008 30 1.161 6 7 2575 1.148 1.303B 1.071A 1.124B 1.196 +.007 55 1.189 39 2580 ---- 1.332B 1.097A 1.332B 1.224 +.007 1.217 9 2585 ---- 1.364B 1.124A 1.364B 1.252 +.006 1.246 2590 ---- 1.395B 1.150A 1.395B 1.280 +.005 1.275 4 2595 ---- 1.427B 1.178A 1.427B 1.309 +.005 1.304 5 2600 ---- 1.459B 1.205A 1.459B 1.338 +.005 23 1.333 59 100 2605 ---- 1.491B 1.233A 1.491B 1.368 +.005 1.363 3 2610 ---- 1.521B 1.261A 1.521B 1.398 +.004 1.394 2 2615 ---- 1.556B 1.290A 1.556B 1.428 +.003 1.425 2620 1.447 1.590B 1.319A 1.469B 1.458 +.002 4 1.456 2 2625 1.573 1.622B 1.348A 1.348A 1.489 +.002 7 1.487 18 2630 ---- 1.657B 1.378A 1.657B 1.520 +.001 1.519 3 2635 1.541 1.688B 1.408A 1.687B 1.552 +.001 3 1.551 2 3 2650 ---- 1.796B 1.501A 1.796B 1.649 UNCH 1.649 55 57 2675 ---- 1.976B 1.662A 1.976B 1.816 -.004 1.820 1 5 2700 ---- 2.164B 1.829A 2.164B 1.992 -.006 1.998 9 13 2725 2.177 2.359B 2.007A 2.007A 2.174 -.009 1 2.183 2 2750 ---- 2.558B 2.191A 2.558B 2.363 -.012 2.375 3 2775 ---- 2.765B 2.381A 2.765B 2.559 -.015 2.574 3 2800 ---- 2.975B 2.577A 2.975B 2.759 -.018 2.777 6 2825 ---- 3.187B 2.777A 3.187B 2.965 -.021 2.986 5 2850 ---- 3.408B 2.985A 2.985A 3.176 -.023 3.199 1 4 2875 ---- 3.629B 3.197A 3.197A 3.390 -.026 3.416 1 2900 ---- 3.855B 3.412A 3.412A 3.609 -.027 3.636 1 2925 ---- 4.081B 3.629A 3.629A 3.830 -.030 3.860 5 2950 ---- 4.312B 3.853A 3.853A 4.055 -.032 4.087 3 2975 ---- 4.540B 4.078A 4.078A 4.282 -.034 4.316 2 3000 ---- 4.776B 4.306A 4.306A 4.511 -.036 4.547 179 3025 ---- 5.012B 4.536A 4.536A 4.743 -.038 4.781 3050 ---- 5.249B 4.769A 4.769A 4.976 -.040 5.016 2 3075 ---- 5.488B 5.004A 5.004A 5.211 -.042 5.253 1 3100 ---- 5.725B 5.240A 5.240A 5.447 -.044 5.491 5 3125 ---- 5.968B 5.477A 5.477A 5.685 -.045 5.730 1 3150 ---- 6.208B 5.715A 5.715A 5.924 -.047 5.971 3 3175 ---- 6.452B 5.955A 5.955A 6.164 -.048 6.212 3 3200 ---- 6.695B 6.195A 6.195A 6.405 -.049 6.454 1 3225 ---- 6.937B 6.438A 6.438A 6.647 -.050 6.697 2 3250 ---- 7.183B 6.680A 6.680A 6.890 -.050 6.940 3275 ---- 7.378B 6.924A 6.924A 7.133 -.052 7.185 3300 ---- 7.603B 7.168A 7.168A 7.377 -.052 7.429 3325 ---- 7.848B 7.412A 7.812B 7.621 -.054 7.675 3350 ---- 8.094B 7.672A 8.054B 7.866 -.054 7.920 3375 ---- 8.340B 7.987A 8.300B 8.112 -.054 8.166 3400 ---- 8.586B 8.232A 8.549B 8.358 -.055 8.413 1 3425 ---- 8.832B 8.478A 8.793B 8.604 -.055 8.659 1 3450 ---- 9.080B 8.724A 9.040B 8.850 -.056 8.906 3475 ---- 9.327B 8.984A 9.290B 9.097 -.056 9.153 1 3500 ---- 9.574B 9.218A 9.538B 9.344 -.057 9.401 16 3525 ---- 9.822B 9.465A 9.782B 9.592 -.057 9.649 2 3550 ---- 10.070B 9.712A 10.030B 9.839 -.058 9.897 1 3575 ---- 10.318B 9.959A 10.281B 10.087 -.058 10.145 2 3600 ---- 10.566B 10.207A 10.528B 10.335 -.058 10.393 3 3625 ---- 10.815B 10.469A 10.777B 10.583 -.058 10.641 2 3650 ---- 11.063B 10.704A 11.025B 10.832 -.058 10.890 5 3675 ---- 11.313B 10.966A 11.276B 11.080 -.059 11.139 3 3700 ---- 11.562B 11.201A 11.524B 11.329 -.058 11.387 5 3725 ---- 11.812B 11.463A 11.772B 11.577 -.059 11.636 2 3750 ---- 12.062B 11.713A 12.022B 11.826 -.059 11.885 3775 ---- 12.312B 11.962A 12.272B 12.075 -.060 12.135 3800 ---- 12.562B 12.212A 12.525B 12.324 -.060 12.384 3825 ---- 12.811B 12.448A 12.775B 12.573 -.060 12.633 3850 ---- 13.061B 12.698A 13.021B 12.823 -.060 12.883 3875 ---- 13.311B 12.948A 13.271B 13.072 -.060 13.132 3900 ---- 13.561B 13.211A 13.521B 13.321 -.061 13.382 3925 ---- 13.811B 13.447A 13.771B 13.571 -.060 13.631 3950 ---- 14.061B 13.697A 14.021B 13.820 -.061 13.881 3975 ---- 14.312B 13.947A 14.271B 14.070 -.061 14.131 4000 ---- 14.562B 14.197A 14.523B 14.320 -.061 14.381 20 4025 ---- 14.811B 14.447A 14.771B 14.569 -.062 14.631 4050 ---- 15.061B 14.697A 15.021B 14.819 -.062 14.881 4075 ---- 15.311B 14.961A 15.274B 15.069 -.062 15.131 4500 ---- 19.560B 19.196A 19.523B 19.319 -.062 19.381 5000 ---- 24.560B 24.208A 24.520B 24.319 -.062 24.381 6000 ---- 34.559B 34.192A 34.522B 34.319 -.062 34.381 7000 ---- 44.558B 44.192A 44.521B 44.319 -.062 44.381 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.557B 54.188A 54.518B 54.319 -.062 54.381 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.557B 64.186A 64.520B 64.319 -.062 64.381 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 +.001 .005 1500 ---- ---- ---- ---- .007 +.001 .006 1 1525 ---- ---- ---- ---- .007 UNCH .007 7 1550 ---- ---- ---- ---- .008 UNCH .008 6 1575 ---- ---- ---- ---- .010 +.001 .009 1600 ---- ---- ---- ---- .011 +.001 .010 1 1625 ---- ---- ---- ---- .012 +.001 .011 1650 ---- ---- ---- ---- .014 +.002 .012 4 1675 ---- ---- ---- ---- .015 +.001 .014 6 1700 ---- ---- ---- ---- .017 +.001 .016 2 1725 ---- ---- ---- ---- .019 +.001 .018 1750 ---- ---- ---- ---- .021 +.001 .020 23 1775 ---- ---- ---- ---- .024 +.002 .022 5 1800 ---- ---- ---- ---- .027 +.002 .025 22 1825 ---- ---- ---- ---- .031 +.003 .028 1850 ---- ---- ---- ---- .035 +.003 .032 8 1875 ---- ---- ---- ---- .039 +.002 .037 1900 ---- ---- ---- ---- .045 +.003 .042 134 1925 ---- ---- ---- ---- .051 +.004 .047 4 1950 ---- ---- ---- ---- .058 +.004 .054 2 1975 ---- .063B ---- .063B .067 +.005 .062 2000 ---- ---- .071A .071A .076 +.004 .072 19 2025 ---- .083B .081A .083B .087 +.005 .082 2050 ---- .097B .092A .097B .100 +.005 .095 5 2075 ---- .112B .105A .112B .115 +.006 .109 4 2100 ---- .129B .120A .129B .132 +.007 .125 10 2125 ---- .149B .137A .149B .151 +.007 .144 4 2150 ---- .172B .155A .172B .173 +.008 .165 1 2175 ---- .199B .177A .199B .198 +.009 4 .189 11 2200 ---- .228B .202A .228B .227 +.010 .217 40 2225 ---- .263B .231A .263B .259 +.011 .248 2 2250 ---- .302B .263A .302B .296 +.012 .284 8 2275 ---- .349B .299A .349B .337 +.012 .325 2 2300 .377 .401B .341A .401B .383 +.013 3 .370 20 20 2325 ---- .455B .387A .455B .435 +.013 .422 9 19 2350 ---- .518B .440A .518B .493 +.013 .480 6 8 2375 ---- .589B .501A .589B .558 +.013 4 .545 2 11 2400 ---- .670B .568A .670B .630 +.013 19 .617 100 2425 ---- .755B .641A .755B .709 +.011 .698 2 50 2450 ---- .851B .721A .851B .797 +.010 .787 2 2475 .860 .957B .812A .812A .893 +.008 4 .885 5 2500 ---- 1.072B .911A 1.072B .997 +.006 .991 151 2525 1.127 1.194B 1.017A 1.017A 1.110 +.004 20 1.106 40 2550 ---- 1.325B 1.132A 1.325B 1.232 +.002 1.230 2 104 2575 1.315 1.462B 1.254A 1.370B 1.361 UNCH 10 1.361 6 100 2600 ---- 1.609B 1.383A 1.609B 1.499 -.001 1 1.500 30 37 2625 1.595 1.765B 1.523A 1.655B 1.644 -.003 7 1.647 5 2650 ---- 1.929B 1.669A 1.929B 1.797 -.004 1.801 3 2675 1.904 2.098B 1.822A 1.970B 1.956 -.005 2 1.961 2 2700 ---- 2.273B 1.981A 2.272B 2.123 -.006 1 2.129 2 2725 ---- 2.455B 2.149A 2.455B 2.295 -.008 1 2.303 2 2750 ---- 2.642B 2.321A 2.641B 2.474 -.008 2.482 2 2775 ---- 2.834B 2.500A 2.834B 2.657 -.010 2.667 1 2800 ---- 3.031B 2.680A 3.031B 2.846 -.012 2.858 1 1 2825 ---- 3.232B 2.869A 3.232B 3.040 -.013 3.053 2850 ---- 3.437B 3.065A 3.436B 3.237 -.016 3.253 2875 ---- 3.644B 3.263A 3.644B 3.439 -.018 3.457 2900 ---- 3.858B 3.464A 3.858B 3.644 -.021 3.665 4 2925 ---- 4.073B 3.667A 4.073B 3.853 -.023 3.876 2 2950 ---- 4.291B 3.877A 4.291B 4.065 -.025 4.090 2975 ---- 4.512B 4.091A 4.512B 4.280 -.027 4.307 3000 ---- 4.735B 4.304A 4.735B 4.497 -.029 4.526 3025 ---- 4.958B 4.521A 4.958B 4.717 -.031 4.748 3050 ---- 5.186B 4.744A 4.744A 4.939 -.033 4.972 3075 ---- 5.413B 4.966A 4.966A 5.164 -.034 5.198 3100 ---- 5.643B 5.191A 5.191A 5.390 -.036 5.426 3125 ---- 5.876B 5.417A 5.417A 5.618 -.038 5.656 3150 ---- 6.109B 5.645A 5.645A 5.847 -.040 5.887 3175 ---- 6.342B 5.873A 5.873A 6.079 -.040 6.119 3200 ---- 6.576B 6.107A 6.107A 6.311 -.042 6.353 3 3225 ---- 6.815B 6.340A 6.340A 6.545 -.043 6.588 3250 ---- 7.052B 6.575A 6.575A 6.780 -.044 6.824 3275 ---- 7.292B 6.810A 6.810A 7.016 -.045 7.061 3300 ---- 7.532B 7.048A 7.048A 7.253 -.047 7.300 3325 ---- 7.770B 7.284A 7.284A 7.492 -.047 7.539 3350 ---- 8.010B 7.524A 7.524A 7.731 -.047 7.778 2 3375 ---- 8.255B 7.763A 7.763A 7.970 -.049 8.019 3400 ---- 8.495B 8.003A 8.003A 8.211 -.049 8.260 3425 ---- 8.741B 8.244A 8.244A 8.452 -.050 8.502 3450 ---- 8.982B 8.484A 8.484A 8.694 -.051 8.745 3475 ---- 9.225B 8.728A 8.728A 8.936 -.052 8.988 3500 ---- 9.473B 8.970A 8.970A 9.179 -.053 9.232 3525 ---- 9.668B 9.215A 9.215A 9.423 -.053 9.476 3550 ---- 9.852B 9.456A 9.456A 9.667 -.053 9.720 3575 ---- 10.011B 9.702A 9.702A 9.911 -.054 9.965 7 3600 ---- 10.255B 9.960A 9.960A 10.156 -.055 10.211 4 3625 ---- 10.498B 10.423A 10.423A 10.401 -.055 10.456 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.108 -.062 74.170 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 300 1425 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .011 +.001 .010 250 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .014 +.001 .013 244 1525 ---- ---- ---- ---- .016 +.001 .015 1550 ---- ---- ---- ---- .018 +.002 .016 5 1575 ---- ---- ---- ---- .020 +.001 .019 1 1600 ---- ---- ---- ---- .022 +.001 .021 1625 ---- ---- ---- ---- .025 +.002 .023 7 1650 .024 .024 .024 .024 .028 +.002 3 .026 5 100 1675 ---- ---- ---- ---- .031 +.002 .029 1 1700 ---- ---- ---- ---- .035 +.002 .033 2 1725 ---- ---- ---- ---- .039 +.002 .037 1750 ---- ---- ---- ---- .043 +.001 .042 301 1775 ---- ---- ---- ---- .049 +.002 .047 2 1800 ---- ---- ---- ---- .055 +.003 .052 148 1825 ---- ---- ---- ---- .062 +.003 .059 19 1850 ---- ---- ---- ---- .070 +.003 .067 188 1875 ---- ---- ---- ---- .078 +.003 .075 127 1900 ---- ---- ---- ---- .088 +.003 .085 44 1925 ---- ---- .095A .095A .100 +.004 .096 7 1950 ---- .109B .107A .107A .113 +.005 .108 1 15 1975 ---- .123B .120A .123B .127 +.005 .122 5 2000 ---- .139B .134A .139B .143 +.006 .137 273 2025 ---- .157B .151A .157B .161 +.006 .155 1 2050 ---- .178B .169A .178B .181 +.007 .174 2 41 2075 ---- .201B .189A .201B .203 +.007 .196 25 2100 ---- .227B .211A .227B .228 +.008 2 .220 157 2125 ---- .255B .236A .254B .256 +.009 2 .247 72 2150 ---- .288B .264A .288B .286 +.009 .277 225 2175 ---- .324B .296A .324B .320 +.009 .311 16 2200 ---- .364B .328A .364B .358 +.010 .348 100 279 2225 ---- .410B .367A .410B .400 +.010 .390 11 2250 ---- .460B .409A .460B .446 +.009 .437 15 123 2275 ---- .514B .457A .514B .497 +.009 .488 21 2300 ---- .576B .510A .576B .554 +.009 .545 65 2325 ---- .644B .568A .644B .616 +.008 .608 4 13 2350 .651 .718B .633A .685B .684 +.007 1 .677 29 2375 ---- .799B .703A .799B .759 +.006 .753 2 2400 ---- .888B .779A .888B .841 +.005 .836 23 2425 ---- .985B .863A .985B .930 +.005 .925 50 2450 ---- 1.089B .956A 1.089B 1.026 +.003 1.023 111 2475 ---- 1.200B 1.054A 1.200B 1.130 +.003 1.127 10 2500 ---- 1.319B 1.159A 1.319B 1.241 +.001 1.240 450 2525 1.359 1.446B 1.271A 1.366B 1.360 +.001 1 1.359 5 2550 ---- 1.580B 1.390A 1.580B 1.485 -.001 1.486 155 2575 ---- 1.720B 1.517A 1.720B 1.618 -.002 1.620 23 2600 1.756 1.866B 1.651A 1.651A 1.757 -.003 124 1.760 10 405 2625 1.903 2.020B 1.790A 1.915B 1.903 -.004 2 1.907 1 2650 2.057 2.181B 1.936A 2.066B 2.055 -.006 1 2.061 4 2675 ---- 2.347B 2.089A 2.347B 2.213 -.008 2.221 31 2700 ---- 2.519B 2.248A 2.519B 2.377 -.009 2.386 608 2725 2.487 2.695B 2.412A 2.563B 2.546 -.011 3 2.557 4 2750 ---- 2.878B 2.581A 2.878B 2.720 -.013 2.733 9 2775 ---- 3.065B 2.756A 3.065B 2.900 -.014 2.914 2800 ---- 3.257B 2.935A 3.257B 3.083 -.017 3.100 17 2825 ---- 3.452B 3.119A 3.452B 3.271 -.018 3.289 2 2850 ---- 3.649B 3.307A 3.649B 3.464 -.019 3.483 1 2875 ---- 3.853B 3.499A 3.853B 3.659 -.021 3.680 2900 ---- 4.058B 3.694A 4.056B 3.859 -.022 3.881 2925 ---- 4.266B 3.893A 4.265B 4.062 -.023 4.085 2950 ---- 4.477B 4.095A 4.477B 4.267 -.025 4.292 2975 ---- 4.691B 4.301A 4.691B 4.476 -.026 4.502 3000 ---- 4.907B 4.509A 4.906B 4.687 -.027 4.714 33 3025 ---- 5.125B 4.719A 5.125B 4.901 -.028 4.929 3050 ---- 5.346B 4.933A 5.345B 5.116 -.030 5.146 2 3075 ---- 5.568B 5.148A 5.566B 5.334 -.031 5.365 2 3100 ---- 5.791B 5.366A 5.791B 5.554 -.032 5.586 1 1 3125 ---- 6.017B 5.585A 6.017B 5.776 -.033 5.809 3150 ---- 6.242B 5.807A 6.242B 5.999 -.034 6.033 1 1 3175 ---- 6.469B 6.030A 6.030A 6.224 -.035 6.259 3200 ---- 6.702B 6.255A 6.255A 6.450 -.037 6.487 7 3225 ---- 6.931B 6.481A 6.481A 6.678 -.037 6.715 3250 ---- 7.162B 6.709A 6.709A 6.907 -.038 6.945 17 3275 ---- 7.397B 6.938A 6.938A 7.137 -.040 7.177 3300 ---- 7.630B 7.168A 7.168A 7.368 -.041 7 7.409 5 29 3325 ---- 7.865B 7.398A 7.398A 7.601 -.041 7.642 3350 ---- 8.101B 7.629A 7.629A 7.834 -.043 7.877 3375 ---- 8.336B 7.866A 7.866A 8.069 -.043 8.112 3400 ---- 8.575B 8.099A 8.099A 8.304 -.044 8.348 3425 ---- 8.812B 8.337A 8.337A 8.540 -.045 8.585 3450 ---- 9.053B 8.574A 8.574A 8.777 -.046 8.823 3475 ---- 9.290B 8.811A 8.811A 9.015 -.047 9.062 3500 ---- 9.531B 9.049A 9.049A 9.253 -.048 9.301 3 3525 ---- 9.772B 9.288A 9.288A 9.492 -.049 9.541 3550 ---- 10.015B 9.527A 9.527A 9.732 -.049 9.781 3575 ---- 10.257B 9.767A 9.767A 9.973 -.049 10.022 3600 ---- 10.500B 10.008A 10.008A 10.214 -.050 10.264 3625 ---- 10.741B 10.248A 10.248A 10.455 -.051 10.506 4000 ---- ---- ---- ---- 14.129 -.056 14.185 2 4500 ---- ---- ---- ---- 19.108 -.062 19.170 5000 ---- ---- ---- ---- 24.108 -.062 24.170 6000 ---- ---- ---- ---- 34.108 -.062 34.170 7000 ---- ---- ---- ---- 44.108 -.062 44.170 8000 ---- ---- ---- ---- 54.108 -.062 54.170 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.108 -.062 64.170 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 UNCH .012 1425 ---- ---- ---- ---- .014 +.001 .013 1 1450 ---- ---- ---- ---- .016 +.001 .015 1475 ---- ---- ---- ---- .018 +.001 .017 1500 ---- ---- ---- ---- .021 +.001 .020 10 1525 ---- ---- ---- ---- .024 +.001 .023 1550 ---- ---- ---- ---- .027 +.002 .025 1575 ---- ---- ---- ---- .030 +.001 .029 1600 ---- ---- ---- ---- .034 +.002 .032 1625 ---- ---- ---- ---- .038 +.002 .036 1650 ---- ---- ---- ---- .043 +.002 .041 1675 ---- ---- ---- ---- .048 +.002 .046 1700 ---- ---- ---- ---- .053 +.002 .051 1725 ---- ---- ---- ---- .059 +.002 .057 1750 ---- ---- ---- ---- .066 +.002 .064 1775 ---- ---- ---- ---- .074 +.003 .071 1800 ---- ---- ---- ---- .082 +.003 .079 1 1825 ---- ---- ---- ---- .091 +.003 .088 1850 ---- ---- ---- ---- .102 +.004 .098 1 1875 ---- ---- ---- ---- .113 +.004 .109 1900 ---- ---- .121A .121A .126 +.004 .122 1925 ---- ---- .134A .134A .140 +.005 .135 1950 ---- .152B .149A .152B .155 +.005 .150 1975 ---- .169B .165A .169B .172 +.005 .167 2000 ---- .189B .183A .189B .192 +.006 .186 2 2025 ---- .211B .203A .211B .213 +.006 .207 2050 ---- .235B .224A .235B .236 +.006 2 .230 2075 ---- .262B .248A .262B .262 +.007 .255 2100 ---- .292B .275A .291B .291 +.008 .283 24 2125 ---- .325B .305A .325B .322 +.008 .314 2150 ---- .362B .337A .362B .357 +.008 2 .349 5 2175 ---- .402B .373A .402B .395 +.008 .387 17 2200 ---- .446B .409A .446B .436 +.007 .429 2 2225 ---- .495B .452A .495B .482 +.008 .474 50 2250 ---- .548B .499A .548B .532 +.007 .525 1 2275 ---- .606B .551A .606B .587 +.007 .580 2300 .624 .670B .608A .608A .647 +.007 20 .640 12 2325 ---- .739B .669A .739B .712 +.007 .705 2350 ---- .814B .736A .814B .782 +.006 .776 10 2375 ---- .895B .808A .895B .859 +.007 .852 6 6 2400 ---- .983B .886A .983B .942 +.008 .934 2425 ---- 1.074B .970A 1.074B 1.031 +.008 1.023 2450 ---- 1.175B 1.063A 1.175B 1.126 +.008 1.118 2475 ---- 1.282B 1.159A 1.282B 1.228 +.008 1.220 1 2500 ---- 1.397B 1.262A 1.396B 1.336 +.007 1.329 1 2525 ---- 1.517B 1.371A 1.517B 1.450 +.006 1.444 3 2550 ---- 1.644B 1.486A 1.644B 1.571 +.006 1.565 5 2575 ---- 1.777B 1.607A 1.777B 1.697 +.004 1.693 18 2600 ---- 1.916B 1.735A 1.916B 1.830 +.003 1.827 4 2625 ---- 2.062B 1.867A 2.062B 1.968 +.001 1.967 2650 ---- 2.213B 2.006A 2.213B 2.112 -.001 2.113 2675 ---- 2.370B 2.152A 2.370B 2.262 -.002 2.264 2700 ---- 2.532B 2.304A 2.532B 2.416 -.004 2.420 2725 ---- 2.700B 2.458A 2.700B 2.576 -.005 2.581 2750 ---- 2.873B 2.620A 2.873B 2.741 -.006 2.747 2775 ---- 3.049B 2.786A 3.049B 2.910 -.008 2.918 2800 ---- 3.230B 2.956A 3.230B 3.084 -.010 3.094 2825 ---- 3.415B 3.129A 3.415B 3.263 -.010 3.273 2850 ---- 3.604B 3.309A 3.604B 3.445 -.012 3.457 2875 ---- 3.797B 3.493A 3.797B 3.632 -.013 3.645 2900 ---- 3.993B 3.679A 3.993B 3.822 -.014 3.836 2925 ---- 4.192B 3.869A 4.192B 4.016 -.015 4.031 2950 ---- 4.394B 4.063A 4.394B 4.214 -.015 4.229 2975 ---- 4.599B 4.259A 4.599B 4.414 -.015 4.429 3000 ---- 4.806B 4.459A 4.806B 4.617 -.016 4.633 3025 ---- 5.016B 4.661A 5.016B 4.823 -.016 4.839 3050 ---- 5.228B 4.866A 5.228B 5.031 -.017 5.048 3075 ---- 5.442B 5.073A 5.442B 5.241 -.018 5.259 3100 ---- 5.657B 5.282A 5.657B 5.453 -.019 5.472 3125 ---- 5.877B 5.495A 5.877B 5.667 -.020 5.687 3150 ---- 6.096B 5.709A 6.096B 5.884 -.020 5.904 3175 ---- 6.318B 5.925A 6.318B 6.101 -.022 6.123 3200 ---- 6.539B 6.142A 6.539B 6.321 -.022 6.343 3225 ---- 6.766B 6.361A 6.766B 6.542 -.024 6.566 3250 ---- 6.991B 6.582A 6.991B 6.765 -.024 6.789 3275 ---- 7.218B 6.803A 7.218B 6.989 -.025 7.014 3300 ---- 7.447B 7.029A 7.447B 7.214 -.027 7.241 3325 ---- 7.673B 7.254A 7.673B 7.440 -.028 7.468 3350 ---- 7.906B 7.481A 7.481A 7.668 -.029 7.697 3375 ---- 8.138B 7.708A 7.708A 7.897 -.030 7.927 1 3400 ---- 8.370B 7.937A 7.937A 8.127 -.031 8.158 3425 ---- 8.603B 8.167A 8.167A 8.358 -.032 8.390 1 3450 ---- 8.835B 8.398A 8.398A 8.589 -.034 8.623 3475 ---- 9.071B 8.630A 8.630A 8.822 -.034 8.856 3500 ---- 9.307B 8.862A 8.862A 9.056 -.034 9.090 1 3525 ---- 9.543B 9.095A 9.095A 9.290 -.035 9.325 3550 ---- 9.780B 9.327A 9.327A 9.526 -.035 9.561 3575 ---- 10.017B 9.566A 9.566A 9.762 -.035 9.797 1 3600 ---- 10.254B 9.800A 9.800A 9.999 -.035 10.034 3625 ---- 10.494B 10.039A 10.039A 10.236 -.036 10.272 3650 ---- 10.734B 10.276A 10.276A 10.474 -.036 10.510 3675 ---- 10.974B 10.512A 10.512A 10.713 -.036 10.749 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .041 +.003 .038 1575 ---- ---- ---- ---- .046 +.004 .042 1600 ---- ---- ---- ---- .051 +.003 .048 1625 ---- ---- ---- ---- .057 +.003 .054 1650 ---- ---- ---- ---- .064 +.004 .060 1675 ---- ---- ---- ---- .071 +.003 .068 1700 ---- ---- ---- ---- .079 +.003 .076 1725 ---- ---- ---- ---- .088 +.004 .084 1750 ---- ---- ---- ---- .098 +.004 .094 1775 ---- ---- ---- ---- .108 +.004 .104 1800 ---- ---- ---- ---- .119 +.003 .116 1825 ---- ---- ---- ---- .132 +.004 .128 1850 ---- ---- ---- ---- .146 +.004 .142 1875 ---- ---- ---- ---- .161 +.004 .157 1900 ---- ---- ---- ---- .178 +.005 .173 1925 ---- ---- ---- ---- .196 +.005 .191 1950 ---- ---- ---- ---- .216 +.005 .211 1975 ---- ---- .232A .232A .238 +.005 .233 2000 .260 .260 .254A .254A .262 +.005 25 .257 2025 ---- .285B .279A .285B .288 +.005 .283 2050 ---- .315B .306A .315B .317 +.005 .312 2075 ---- .348B .336A .348B .349 +.006 .343 2100 ---- .384B .369A .382B .383 +.005 .378 2125 ---- .424B .404A .424B .421 +.006 .415 2150 ---- .467B .443A .467B .462 +.006 .456 2175 ---- .514B .486A .514B .507 +.006 .501 2200 ---- .565B .532A .565B .556 +.007 .549 2225 ---- .621B .582A .621B .609 +.007 .602 2250 ---- .681B .636A .681B .666 +.007 .659 2275 ---- .746B .694A .746B .728 +.008 .720 2300 ---- .817B .758A .817B .794 +.007 .787 2325 ---- .892B .826A .892B .866 +.007 .859 2350 ---- .974B .899A .974B .943 +.007 .936 2375 ---- 1.061B .978A 1.061B 1.025 +.006 1.019 2400 ---- 1.151B 1.062A 1.151B 1.113 +.006 1.107 2425 ---- 1.251B 1.152A 1.251B 1.207 +.005 1.202 2450 ---- 1.356B 1.252A 1.356B 1.307 +.004 1.303 2475 ---- 1.468B 1.353A 1.468B 1.413 +.003 1.410 2500 ---- 1.586B 1.460A 1.586B 1.525 +.002 1.523 2525 ---- 1.710B 1.574A 1.710B 1.643 UNCH 1.643 2550 ---- 1.839B 1.693A 1.839B 1.766 -.001 1.767 2575 ---- 1.975B 1.817A 1.975B 1.896 -.002 1.898 2600 ---- 2.116B 1.947A 2.116B 2.030 -.004 2.034 2625 ---- 2.262B 2.083A 2.262B 2.170 -.005 2.175 2650 ---- 2.413B 2.222A 2.413B 2.316 -.005 2.321 2675 ---- 2.570B 2.369A 2.570B 2.466 -.006 2.472 2700 ---- 2.731B 2.519A 2.731B 2.621 -.007 2.628 2725 ---- 2.897B 2.673A 2.897B 2.781 -.007 2.788 2750 ---- 3.067B 2.838A 3.067B 2.945 -.008 2.953 2775 ---- 3.241B 3.000A 3.241B 3.114 -.008 3.122 2800 ---- 3.420B 3.168A 3.420B 3.287 -.008 3.295 2825 ---- 3.602B 3.341A 3.602B 3.464 -.008 3.472 2850 ---- 3.788B 3.520A 3.788B 3.644 -.009 3.653 2875 ---- 3.977B 3.701A 3.977B 3.828 -.010 3.838 2900 ---- 4.169B 3.883A 4.169B 4.016 -.010 4.026 2925 ---- 4.365B 4.069A 4.365B 4.206 -.011 4.217 2950 ---- 4.563B 4.262A 4.563B 4.400 -.012 4.412 2975 ---- 4.764B 4.455A 4.764B 4.597 -.012 4.609 3000 ---- 4.968B 4.651A 4.968B 4.796 -.013 4.809 3025 ---- 5.174B 4.849A 5.174B 4.998 -.013 5.011 3050 ---- 5.382B 5.051A 5.382B 5.202 -.014 5.216 3075 ---- 5.592B 5.252A 5.591B 5.408 -.015 5.423 3100 ---- 5.804B 5.460A 5.803B 5.616 -.016 5.632 3125 ---- 6.018B 5.668A 6.017B 5.827 -.016 5.843 3150 ---- 6.234B 5.878A 6.233B 6.039 -.017 6.056 3175 ---- 6.452B 6.090A 6.452B 6.253 -.018 6.271 3200 ---- 6.671B 6.304A 6.670B 6.469 -.018 6.487 3225 ---- 6.892B 6.516A 6.892B 6.686 -.020 6.706 3250 ---- 7.114B 6.736A 7.114B 6.905 -.020 6.925 3275 ---- 7.337B 6.954A 7.336B 7.125 -.021 7.146 3300 ---- 7.562B 7.174A 7.562B 7.346 -.023 7.369 3325 ---- 7.788B 7.396A 7.788B 7.569 -.024 7.593 3350 ---- 8.015B 7.618A 8.013B 7.793 -.025 7.818 3375 ---- 8.243B 7.842A 8.243B 8.019 -.025 8.044 3400 ---- 8.471B 8.067A 8.471B 8.245 -.026 8.271 3425 ---- 8.701B 8.294A 8.700B 8.473 -.027 8.500 3450 ---- 8.932B 8.521A 8.932B 8.702 -.027 8.729 3475 ---- 9.164B 8.749A 9.164B 8.931 -.029 8.960 3500 ---- 9.396B 8.978A 9.396B 9.162 -.029 9.191 3525 ---- 9.629B 9.207A 9.629B 9.393 -.030 9.423 3550 ---- 9.863B 9.438A 9.863B 9.626 -.030 9.656 3575 ---- 10.098B 9.671A 10.098B 9.859 -.031 9.890 3600 ---- ---- ---- 9.904A 10.093 ---- ---- 3625 ---- ---- ---- 10.137A 10.327 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 73.796 -.052 73.848 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .011 +.001 .010 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .014 +.001 .013 1 1225 ---- ---- ---- ---- .016 +.001 .015 400 1250 ---- ---- ---- ---- .018 +.001 .017 1275 ---- ---- ---- ---- .020 +.001 .019 1300 ---- ---- ---- ---- .022 +.001 .021 1325 ---- ---- ---- ---- .025 +.001 .024 1350 ---- ---- ---- ---- .028 +.002 .026 1 1375 ---- ---- ---- ---- .031 +.002 .029 201 1400 ---- ---- ---- ---- .034 +.001 .033 1 1425 ---- ---- ---- ---- .038 +.002 .036 1450 ---- ---- ---- ---- .042 +.002 .040 200 1475 ---- ---- ---- ---- .046 +.002 .044 1500 ---- ---- ---- ---- .051 +.002 .049 2 1525 ---- ---- ---- ---- .056 +.002 .054 1550 ---- ---- ---- ---- .061 +.001 .060 2 1575 ---- ---- ---- ---- .068 +.002 .066 1600 ---- ---- ---- ---- .074 +.002 .072 134 1625 ---- ---- ---- ---- .082 +.002 .080 1650 ---- ---- ---- ---- .090 +.002 .088 8 1675 ---- ---- ---- ---- .099 +.003 .096 1 1700 ---- ---- ---- ---- .109 +.003 .106 6 1725 ---- ---- ---- ---- .120 +.003 .117 1750 ---- ---- ---- ---- .132 +.003 .129 4 1775 ---- ---- ---- ---- .145 +.003 .142 10 1800 ---- ---- ---- ---- .159 +.003 .156 228 1825 ---- ---- ---- ---- .175 +.003 .172 6 1850 ---- ---- ---- ---- .193 +.004 .189 100 1875 ---- ---- ---- ---- .212 +.005 .207 9 1900 ---- ---- ---- ---- .232 +.004 .228 57 1925 ---- ---- ---- ---- .255 +.004 .251 114 1950 ---- ---- ---- ---- .280 +.005 .275 29 1975 ---- ---- .300A .300A .307 +.005 .302 1 2000 ---- ---- .327A .327A .336 +.005 .331 63 2025 ---- .364B .357A .364B .367 +.005 .362 45 2050 ---- .399B .390A .398B .401 +.004 .397 17 2075 ---- .438B .425A .438B .438 +.004 .434 7 2100 ---- .480B .463A .480B .479 +.005 .474 154 2125 ---- .526B .505A .526B .522 +.005 .517 101 2150 ---- .575B .549A .575B .569 +.005 .564 11 2175 ---- .628B .598A .628B .620 +.005 .615 2200 ---- .686B .650A .686B .675 +.005 .670 50 82 2225 ---- .748B .707A .748B .734 +.005 .729 20 2250 ---- .815B .767A .815B .797 +.005 .792 11 2275 ---- .886B .832A .886B .865 +.005 .860 225 2300 ---- .963B .902A .963B .939 +.006 .933 170 2325 ---- 1.045B .977A 1.045B 1.017 +.006 1.011 100 2350 ---- 1.133B 1.057A 1.133B 1.101 +.007 1.094 20 2375 ---- 1.226B 1.141A 1.226B 1.190 +.007 1.183 109 2400 ---- 1.320B 1.231A 1.320B 1.285 +.008 1.277 109 2425 ---- 1.425B 1.332A 1.425B 1.385 +.007 1.378 7 2450 ---- 1.535B 1.433A 1.535B 1.491 +.008 1.483 3 2475 ---- 1.651B 1.540A 1.651B 1.602 +.007 1.595 26 2500 1.744 1.773B 1.651A 1.651A 1.718 +.006 1 1.712 2 22 2525 ---- 1.900B 1.769A 1.900B 1.840 +.005 1.835 6 2550 ---- 2.032B 1.891A 2.032B 1.967 +.004 1.963 17 2575 ---- 2.169B 2.019A 2.169B 2.100 +.004 2.096 1 2600 ---- 2.312B 2.151A 2.312B 2.237 +.003 2.234 15 2625 ---- 2.459B 2.289A 2.459B 2.379 +.002 2.377 32 2650 ---- 2.612B 2.432A 2.612B 2.526 +.001 2.525 1 2675 ---- 2.768B 2.579A 2.768B 2.677 UNCH 2.677 2700 ---- 2.929B 2.730A 2.929B 2.833 UNCH 2.833 2725 ---- 3.095B 2.886A 3.095B 2.993 -.001 2.994 2750 ---- 3.264B 3.047A 3.264B 3.157 -.002 3.159 2775 ---- 3.437B 3.211A 3.437B 3.325 -.002 3.327 2800 ---- 3.614B 3.379A 3.614B 3.497 -.002 3.499 1 2825 ---- 3.794B 3.551A 3.794B 3.672 -.003 3.675 2850 ---- 3.978B 3.726A 3.978B 3.851 -.003 3.854 2875 ---- 4.165B 3.905A 4.165B 4.033 -.004 4.037 2900 ---- 4.354B 4.087A 4.354B 4.218 -.005 4.223 2925 ---- 4.547B 4.272A 4.547B 4.406 -.005 4.411 2950 ---- 4.742B 4.461A 4.742B 4.597 -.006 4.603 2975 ---- 4.940B 4.650A 4.940B 4.790 -.007 4.797 3000 ---- 5.141B 4.845A 5.141B 4.986 -.008 4.994 14 3025 ---- 5.343B 5.040A 5.343B 5.184 -.009 5.193 3050 ---- 5.548B 5.240A 5.548B 5.385 -.009 5.394 3075 ---- 5.755B 5.440A 5.755B 5.587 -.011 5.598 3100 ---- 5.964B 5.640A 5.964B 5.792 -.011 5.803 3125 ---- 6.174B 5.848A 6.174B 5.999 -.012 6.011 3150 ---- 6.387B 6.052A 6.387B 6.207 -.013 6.220 3175 ---- 6.601B 6.263A 6.601B 6.417 -.015 6.432 3200 ---- 6.816B 6.473A 6.816B 6.629 -.016 6.645 3225 ---- 7.033B 6.685A 7.033B 6.843 -.016 6.859 3250 ---- 7.252B 6.898A 7.252B 7.058 -.018 7.076 3275 ---- 7.472B 7.111A 7.472B 7.275 -.018 7.293 15 3300 ---- 7.693B 7.330A 7.693B 7.493 -.019 7.512 1 3325 ---- 7.915B 7.548A 7.915B 7.713 -.020 7.733 3350 ---- 8.139B 7.765A 8.139B 7.933 -.021 7.954 3375 ---- 8.363B 7.985A 8.363B 8.155 -.022 8.177 3400 ---- 8.589B 8.207A 8.589B 8.378 -.023 8.401 3425 ---- 8.816B 8.432A 8.816B 8.602 -.024 8.626 3450 ---- 9.043B 8.656A 9.043B 8.828 -.024 8.852 3475 ---- 9.272B 8.879A 9.272B 9.054 -.025 9.079 3500 ---- 9.501B 9.106A 9.501B 9.281 -.025 9.306 3525 ---- 9.731B 9.333A 9.731B 9.509 -.026 9.535 3550 ---- 9.962B 9.561A 9.962B 9.738 -.027 9.765 3575 ---- 10.194B 9.790A 10.194B 9.967 -.028 9.995 3600 ---- 10.426B 10.019A 10.426B 10.198 -.028 10.226 3625 ---- 10.659B 10.249A 10.659B 10.429 -.029 10.458 3650 ---- 10.893B 10.480A 10.893B 10.661 -.029 10.690 3675 ---- 11.127B 10.712A 11.127B 10.893 -.030 10.923 1 3700 ---- 11.362B 10.944A 11.362B 11.126 -.031 11.157 3725 ---- 11.598B 11.177A 11.598B 11.360 -.031 11.391 3750 ---- 11.834B 11.411A 11.834B 11.594 -.032 11.626 3775 ---- 12.071B 11.645A 12.071B 11.829 -.033 11.862 3800 ---- 12.308B 11.880A 12.308B 12.064 -.034 12.098 3825 ---- 12.546B 12.116A 12.546B 12.300 -.034 12.334 3850 ---- 12.784B 12.352A 12.784B 12.537 -.035 12.572 3875 ---- 13.023B 12.588A 13.023B 12.774 -.035 12.809 3900 ---- 13.262B 12.826A 13.262B 13.011 -.036 13.047 3925 ---- 13.501B 13.063A 13.501B 13.249 -.037 13.286 3950 ---- 13.741B 13.302A 13.741B 13.488 -.037 13.525 3975 ---- 13.982B 13.540A 13.982B 13.727 -.038 13.765 4000 ---- 14.222B 13.779A 14.222B 13.966 -.039 14.005 4025 ---- 14.464B 14.016A 14.464B 14.206 -.039 14.245 4050 ---- 14.703B 14.256A 14.703B 14.447 -.039 14.486 4075 ---- 14.947B 14.499A 14.947B 14.687 -.040 14.727 1 4500 ---- ---- ---- ---- 18.831 -.047 18.878 2 5000 ---- ---- ---- ---- 23.796 -.052 23.848 6000 ---- ---- ---- ---- 33.796 -.052 33.848 7000 ---- ---- ---- ---- 43.796 -.052 43.848 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.796 -.052 48.848 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.796 -.052 53.848 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.796 -.052 63.848 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.489 -.047 73.536 1100 ---- ---- ---- ---- .023 +.002 .021 1125 ---- ---- ---- ---- .026 +.002 .024 1150 ---- ---- ---- ---- .028 +.002 .026 1175 ---- ---- ---- ---- .032 +.003 .029 1200 ---- ---- ---- ---- .035 +.002 .033 1225 ---- ---- ---- ---- .038 +.002 .036 1250 ---- ---- ---- ---- .042 +.002 .040 1275 ---- ---- ---- ---- .046 +.002 .044 1300 ---- ---- ---- ---- .050 +.001 .049 1325 ---- ---- ---- ---- .055 +.001 .054 1350 ---- ---- ---- ---- .060 +.001 .059 1375 ---- ---- ---- ---- .065 UNCH .065 1400 ---- ---- ---- ---- .071 UNCH .071 1425 ---- ---- ---- ---- .077 UNCH .077 1450 ---- ---- ---- ---- .084 UNCH .084 1475 ---- ---- ---- ---- .092 +.001 .091 1500 ---- ---- ---- ---- .100 +.001 .099 1525 ---- ---- ---- ---- .109 +.001 .108 1550 ---- ---- ---- ---- .119 +.001 .118 1575 ---- ---- ---- ---- .129 +.001 .128 1600 ---- ---- ---- ---- .141 +.002 .139 1625 ---- ---- ---- ---- .154 +.003 .151 1 1650 ---- ---- ---- ---- .167 +.002 .165 1675 ---- ---- ---- ---- .182 +.003 .179 1700 ---- ---- ---- ---- .198 +.003 .195 1725 ---- ---- ---- ---- .216 +.004 .212 1750 ---- ---- ---- ---- .235 +.004 .231 1775 ---- ---- ---- ---- .255 +.004 .251 1 1800 ---- ---- ---- ---- .277 +.004 .273 100 1825 ---- ---- ---- ---- .301 +.004 .297 1850 ---- ---- ---- ---- .327 +.004 .323 1875 ---- ---- ---- ---- .354 +.003 .351 1900 ---- ---- ---- ---- .384 +.004 .380 1925 ---- ---- ---- ---- .416 +.003 .413 1950 ---- ---- ---- ---- .451 +.004 .447 1975 ---- ---- ---- ---- .488 +.004 .484 1 2000 ---- ---- .523A .523A .528 +.004 .524 1 2025 ---- ---- .564A .564A .570 +.004 .566 2050 ---- ---- .608A .608A .616 +.004 .612 2075 ---- .661B .655A .661B .664 +.004 .660 2100 ---- .715B .705A .715B .716 +.004 .712 70 2125 ---- .772B .758A .772B .770 +.003 .767 1 2150 ---- .832B .814A .832B .829 +.004 .825 1 2175 ---- .897B .875A .897B .891 +.004 .887 2200 ---- .965B .939A .965B .957 +.004 .953 185 2225 ---- 1.038B 1.006A 1.038B 1.026 +.003 1.023 1 2 2250 ---- 1.114B 1.078A 1.114B 1.100 +.004 1.096 8 2275 ---- 1.195B 1.153A 1.195B 1.178 +.004 1.174 2300 ---- 1.281B 1.233A 1.281B 1.260 +.003 1.257 2325 ---- 1.371B 1.317A 1.371B 1.347 +.003 1.344 2350 ---- 1.465B 1.405A 1.465B 1.438 +.002 1.436 2375 ---- 1.565B 1.498A 1.565B 1.533 +.001 1.532 2400 ---- 1.661B 1.595A 1.661B 1.633 UNCH 1.633 2425 ---- 1.770B 1.704A 1.770B 1.738 -.001 1.739 2450 ---- 1.883B 1.810A 1.883B 1.847 -.001 1.848 1 2475 ---- 2.001B 1.921A 2.001B 1.960 -.002 1.962 2500 ---- 2.123B 2.034A 2.123B 2.078 -.003 2.081 125 2525 ---- 2.250B 2.155A 2.250B 2.200 -.004 2.204 28 2550 ---- 2.381B 2.279A 2.381B 2.327 -.004 2.331 2575 ---- 2.516B 2.406A 2.516B 2.458 -.004 2.462 2600 ---- 2.656B 2.538A 2.656B 2.593 -.005 2.598 1 2625 ---- 2.799B 2.674A 2.799B 2.732 -.005 2.737 2650 ---- 2.947B 2.812A 2.947B 2.875 -.006 2.881 120 2675 ---- 3.098B 2.958A 3.098B 3.021 -.008 3.029 2700 ---- 3.253B 3.105A 3.253B 3.172 -.008 3.180 20 2725 ---- 3.412B 3.257A 3.412B 3.326 -.009 3.335 2750 ---- 3.574B 3.411A 3.574B 3.484 -.010 3.494 2775 ---- 3.740B 3.570A 3.740B 3.645 -.011 3.656 2800 ---- 3.908B 3.732A 3.908B 3.810 -.012 3.822 2825 ---- 4.080B 3.895A 4.080B 3.977 -.014 3.991 2850 ---- 4.255B 4.065A 4.255B 4.148 -.014 4.162 2875 ---- 4.433B 4.236A 4.433B 4.322 -.015 4.337 2900 ---- 4.613B 4.408A 4.613B 4.499 -.016 4.515 2925 ---- 4.797B 4.587A 4.797B 4.679 -.016 4.695 2950 ---- 4.982B 4.766A 4.982B 4.861 -.016 4.877 2975 ---- 5.171B 4.948A 5.171B 5.046 -.016 5.062 15 3000 ---- 5.362B 5.130A 5.362B 5.233 -.016 5.249 3025 ---- 5.554B 5.320A 5.554B 5.423 -.016 5.439 3050 ---- 5.749B 5.509A 5.749B 5.614 -.016 5.630 3075 ---- 5.946B 5.700A 5.946B 5.808 -.016 5.824 3100 ---- 6.144B 5.890A 6.144B 6.005 -.014 6.019 3125 ---- 6.345B 6.088A 6.345B 6.203 -.014 6.217 3150 ---- 6.547B 6.285A 6.547B 6.402 -.014 6.416 3175 ---- 6.751B 6.483A 6.751B 6.604 -.013 6.617 3200 ---- 6.956B 6.684A 6.956B 6.807 -.013 6.820 3225 ---- 7.163B 6.886A 7.163B 7.012 -.012 7.024 3250 ---- 7.371B 7.087A 7.371B 7.219 -.011 7.230 3275 ---- 7.581B 7.295A 7.581B 7.427 -.010 7.437 3300 ---- 7.792B 7.501A 7.792B 7.636 -.010 7.646 3325 ---- 8.005B 7.709A 8.005B 7.847 -.010 7.857 3350 ---- 8.219B 7.919A 8.219B 8.058 -.010 8.068 3375 ---- 8.433B 8.129A 8.433B 8.271 -.010 8.281 3400 ---- 8.649B 8.341A 8.649B 8.486 -.010 8.496 3425 ---- 8.867B 8.554A 8.867B 8.701 -.010 8.711 3450 ---- 9.085B 8.768A 9.085B 8.917 -.011 8.928 3475 ---- 9.304B 8.986A 9.304B 9.134 -.011 9.145 3500 ---- 9.525B 9.200A 9.525B 9.352 -.012 9.364 3525 ---- 9.746B 9.418A 9.746B 9.571 -.013 9.584 3550 ---- 9.968B 9.639A 9.968B 9.791 -.014 9.805 3575 ---- 10.191B 9.858A 10.191B 10.012 -.014 10.026 3600 ---- 10.415B 10.078A 10.415B 10.234 -.015 10.249 3625 ---- 10.640B 10.297A 10.640B 10.456 -.016 10.472 3650 ---- 10.866B 10.520A 10.866B 10.680 -.016 10.696 3675 ---- 11.092B 10.744A 11.092B 10.904 -.017 10.921 3700 ---- 11.319B 10.969A 11.319B 11.129 -.018 11.147 4000 ---- 14.097B 13.713A 14.097B 13.885 -.026 13.911 5000 ---- ---- ---- ---- 23.521 -.042 23.563 4 7000 ---- ---- ---- ---- 43.489 -.047 43.536 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .178 +.003 .175 1625 ---- ---- ---- ---- .198 +.004 .194 1650 ---- ---- ---- ---- .219 +.004 .215 1675 ---- ---- ---- ---- .242 +.005 .237 1700 ---- ---- ---- ---- .266 +.005 .261 1725 ---- ---- ---- ---- .293 +.006 .287 1750 ---- ---- ---- ---- .321 +.006 .315 1775 ---- ---- ---- ---- .351 +.006 .345 1800 ---- ---- ---- ---- .382 +.006 .376 1825 ---- ---- ---- ---- .416 +.006 .410 1850 ---- ---- ---- ---- .452 +.006 .446 1875 ---- ---- ---- ---- .491 +.007 .484 1900 ---- ---- ---- ---- .531 +.007 .524 1925 ---- ---- ---- ---- .574 +.008 .566 1950 ---- ---- ---- ---- .619 +.008 .611 1975 ---- ---- ---- ---- .666 +.008 .658 2000 ---- ---- ---- ---- .716 +.008 .708 2025 ---- ---- ---- ---- .769 +.009 .760 2050 ---- ---- ---- ---- .824 +.009 .815 2075 ---- ---- ---- ---- .881 +.009 .872 2100 ---- ---- ---- ---- .942 +.009 .933 2125 ---- ---- ---- ---- 1.005 +.009 .996 2150 ---- ---- ---- ---- 1.072 +.010 1.062 2175 ---- ---- ---- ---- 1.141 +.010 1.131 2200 ---- ---- ---- ---- 1.213 +.009 1.204 2225 ---- ---- ---- ---- 1.289 +.010 1.279 2250 ---- ---- ---- ---- 1.368 +.010 1.358 2275 ---- ---- ---- ---- 1.450 +.010 1.440 2300 ---- ---- ---- ---- 1.536 +.010 1.526 2325 ---- ---- ---- ---- 1.625 +.010 1.615 2350 ---- ---- ---- ---- 1.718 +.010 1.708 2375 ---- ---- ---- ---- 1.814 +.009 1.805 2400 ---- ---- ---- ---- 1.914 +.009 1.905 2425 ---- ---- ---- ---- 2.019 +.010 2.009 2450 ---- ---- ---- ---- 2.126 +.009 2.117 2475 ---- ---- ---- ---- 2.238 +.009 2.229 2500 ---- ---- ---- ---- 2.354 +.009 2.345 2525 ---- ---- ---- ---- 2.474 +.009 2.465 2550 ---- ---- ---- ---- 2.598 +.008 2.590 2575 ---- ---- ---- ---- 2.726 +.008 2.718 2600 ---- ---- ---- ---- 2.858 +.008 2.850 2625 ---- ---- ---- ---- 2.995 +.008 2.987 2650 ---- ---- ---- ---- 3.135 +.007 3.128 2675 ---- ---- ---- ---- 3.280 +.007 3.273 2700 ---- ---- ---- ---- 3.429 +.007 3.422 2725 ---- ---- ---- ---- 3.582 +.007 3.575 2750 ---- ---- ---- ---- 3.738 +.006 3.732 2775 ---- ---- ---- ---- 3.899 +.006 3.893 2800 ---- ---- ---- ---- 4.063 +.005 4.058 2825 ---- ---- ---- ---- 4.230 +.004 4.226 2850 ---- ---- ---- ---- 4.401 +.004 4.397 2875 ---- ---- ---- ---- 4.575 +.004 4.571 2900 ---- ---- ---- ---- 4.753 +.004 4.749 2925 ---- ---- ---- ---- 4.933 +.003 4.930 2950 ---- ---- ---- ---- 5.116 +.003 5.113 2975 ---- ---- ---- ---- 5.301 +.002 5.299 3000 ---- ---- ---- ---- 5.490 +.002 5.488 3025 ---- ---- ---- ---- 5.680 +.001 5.679 3050 ---- ---- ---- ---- 5.873 UNCH 5.873 3075 ---- ---- ---- ---- 6.069 +.001 6.068 3100 ---- ---- ---- ---- 6.266 UNCH 6.266 3125 ---- ---- ---- ---- 6.465 UNCH 6.465 3150 ---- ---- ---- ---- 6.666 -.001 6.667 3175 ---- ---- ---- ---- 6.868 -.002 6.870 3200 ---- ---- ---- ---- 7.073 -.001 7.074 3225 ---- ---- ---- ---- 7.278 -.002 7.280 3250 ---- ---- ---- ---- 7.485 -.003 7.488 3275 ---- ---- ---- ---- 7.694 -.003 7.697 3300 ---- ---- ---- ---- 7.903 -.004 7.907 3325 ---- ---- ---- ---- 8.114 -.004 8.118 3350 ---- ---- ---- ---- 8.327 -.004 8.331 3375 ---- ---- ---- ---- 8.540 -.005 8.545 3400 ---- ---- ---- ---- 8.755 -.005 8.760 3425 ---- ---- ---- ---- 8.970 -.006 8.976 3450 ---- ---- ---- ---- 9.187 -.006 9.193 3475 ---- ---- ---- ---- 9.405 -.006 9.411 3500 ---- ---- ---- ---- 9.623 -.007 9.630 3525 ---- ---- ---- ---- 9.843 -.007 9.850 3550 ---- ---- ---- ---- 10.064 -.007 10.071 3575 ---- ---- ---- ---- 10.285 -.007 10.292 3600 ---- ---- ---- ---- 10.507 -.008 10.515 3625 ---- ---- ---- ---- 10.730 -.008 10.738 3650 ---- ---- ---- ---- 10.954 ---- ---- 3675 ---- ---- ---- ---- 11.179 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .030 +.001 .029 1025 ---- ---- ---- ---- .033 +.001 .032 1050 ---- ---- ---- ---- .037 +.001 .036 1075 ---- ---- ---- ---- .042 +.002 .040 1100 ---- ---- ---- ---- .046 +.001 .045 1125 ---- ---- ---- ---- .051 +.001 .050 1150 ---- ---- ---- ---- .056 +.001 .055 1175 ---- ---- ---- ---- .062 +.002 .060 1200 ---- ---- ---- ---- .068 +.002 .066 1225 ---- ---- ---- ---- .075 +.003 .072 1250 ---- ---- ---- ---- .081 +.002 .079 1275 ---- ---- ---- ---- .089 +.003 .086 1300 ---- ---- ---- ---- .097 +.003 .094 1325 ---- ---- ---- ---- .105 +.002 .103 1350 ---- ---- ---- ---- .115 +.003 .112 1375 ---- ---- ---- ---- .125 +.003 .122 1400 ---- ---- ---- ---- .136 +.003 .133 1425 ---- ---- ---- ---- .148 +.004 .144 1450 ---- ---- ---- ---- .161 +.004 .157 1475 ---- ---- ---- ---- .175 +.004 .171 1500 ---- ---- ---- ---- .190 +.004 .186 1525 ---- ---- ---- ---- .206 +.005 .201 1550 ---- ---- ---- ---- .223 +.005 .218 1575 ---- ---- ---- ---- .240 +.005 .235 1600 ---- ---- ---- ---- .259 +.006 .253 1625 ---- ---- ---- ---- .278 +.005 .273 1650 ---- ---- ---- ---- .299 +.006 .293 1675 ---- ---- ---- ---- .321 +.006 .315 1700 ---- ---- ---- ---- .345 +.007 .338 1725 ---- ---- ---- ---- .370 +.007 .363 1750 ---- ---- ---- ---- .398 +.008 .390 1775 ---- ---- ---- ---- .427 +.008 .419 1800 ---- ---- ---- ---- .459 +.008 .451 12 1825 ---- ---- ---- ---- .492 +.008 .484 1850 ---- ---- ---- ---- .528 +.008 .520 1875 ---- ---- ---- ---- .567 +.009 .558 1900 ---- ---- ---- ---- .607 +.009 .598 1925 ---- ---- ---- ---- .651 +.010 .641 1950 ---- ---- ---- ---- .696 +.010 .686 1975 ---- ---- ---- ---- .745 +.010 .735 2000 ---- ---- ---- ---- .796 +.011 .785 1 2025 ---- ---- ---- ---- .850 +.011 .839 2050 ---- ---- ---- ---- .907 +.011 .896 2075 ---- ---- ---- ---- .967 +.011 .956 2100 ---- ---- ---- ---- 1.030 +.011 1.019 2125 ---- ---- ---- ---- 1.097 +.011 1.086 2150 ---- ---- ---- ---- 1.168 +.012 1.156 2175 ---- ---- ---- ---- 1.242 +.013 1.229 2200 ---- ---- ---- ---- 1.319 +.012 1.307 2225 ---- ---- ---- ---- 1.400 +.012 1.388 2250 ---- ---- ---- ---- 1.484 +.012 1.472 2275 ---- ---- ---- ---- 1.573 +.013 1.560 2300 ---- ---- ---- ---- 1.664 +.012 1.652 2325 ---- ---- ---- ---- 1.760 +.013 1.747 2350 ---- ---- ---- ---- 1.859 +.013 1.846 2375 ---- ---- ---- ---- 1.961 +.013 1.948 2400 ---- ---- ---- ---- 2.067 +.013 2.054 2425 ---- ---- ---- ---- 2.177 +.013 2.164 2450 ---- ---- ---- ---- 2.289 +.013 2.276 2475 ---- ---- ---- ---- 2.405 +.013 2.392 2500 ---- ---- ---- ---- 2.524 +.013 2.511 2525 ---- ---- ---- ---- 2.646 +.013 2.633 2550 ---- ---- ---- ---- 2.771 +.012 2.759 2575 ---- ---- ---- ---- 2.900 +.012 2.888 2600 ---- ---- ---- ---- 3.032 +.012 3.020 2625 ---- ---- ---- ---- 3.168 +.012 3.156 12 2650 ---- ---- ---- ---- 3.307 +.012 3.295 2675 ---- ---- ---- ---- 3.450 +.012 3.438 2700 ---- ---- ---- ---- 3.596 +.011 3.585 2725 ---- ---- ---- ---- 3.746 +.011 3.735 2750 ---- ---- ---- ---- 3.899 +.010 3.889 2775 ---- ---- ---- ---- 4.057 +.010 4.047 2800 ---- ---- ---- ---- 4.218 +.010 4.208 2825 ---- ---- ---- ---- 4.383 +.010 4.373 2850 ---- ---- ---- ---- 4.551 +.009 4.542 2875 ---- ---- ---- ---- 4.723 +.009 4.714 2900 ---- ---- ---- ---- 4.898 +.008 4.890 2925 ---- ---- ---- ---- 5.076 +.008 5.068 2950 ---- ---- ---- ---- 5.257 +.008 5.249 2975 ---- ---- ---- ---- 5.440 +.007 5.433 3000 ---- ---- ---- ---- 5.626 +.007 5.619 3025 ---- ---- ---- ---- 5.814 +.007 5.807 3050 ---- ---- ---- ---- 6.004 +.006 5.998 3075 ---- ---- ---- ---- 6.196 +.006 6.190 3100 ---- ---- ---- ---- 6.389 +.005 6.384 3125 ---- ---- ---- ---- 6.584 +.005 6.579 3150 ---- ---- ---- ---- 6.780 +.005 6.775 3175 ---- ---- ---- ---- 6.978 +.005 6.973 3200 ---- ---- ---- ---- 7.176 +.005 7.171 3225 ---- ---- ---- ---- 7.375 +.004 7.371 3250 ---- ---- ---- ---- 7.575 +.004 7.571 3275 ---- ---- ---- ---- 7.775 +.003 7.772 3300 ---- ---- ---- ---- 7.977 +.003 7.974 3325 ---- ---- ---- ---- 8.180 +.003 8.177 3350 ---- ---- ---- ---- 8.383 +.002 8.381 3375 ---- ---- ---- ---- 8.587 +.001 8.586 3400 ---- ---- ---- ---- 8.793 +.002 8.791 3425 ---- ---- ---- ---- 8.999 +.001 8.998 3450 ---- ---- ---- ---- 9.206 +.001 9.205 3475 ---- ---- ---- ---- 9.414 +.001 9.413 3500 ---- ---- ---- ---- 9.622 -.001 9.623 3525 ---- ---- ---- ---- 9.832 -.001 9.833 3550 ---- ---- ---- ---- 10.043 -.001 10.044 3575 ---- ---- ---- ---- 10.254 -.002 10.256 3600 ---- ---- ---- ---- 10.466 -.002 10.468 3625 ---- ---- ---- ---- 10.680 -.002 10.682 3650 ---- ---- ---- ---- 10.894 -.003 10.897 3675 ---- ---- ---- ---- 11.109 -.003 11.112 3700 ---- ---- ---- ---- 11.325 -.004 11.329 3725 ---- ---- ---- ---- 11.542 -.004 11.546 3750 ---- ---- ---- ---- 11.760 -.004 11.764 3775 ---- ---- ---- ---- 11.979 -.004 11.983 3800 ---- ---- ---- ---- 12.198 -.005 12.203 3825 ---- ---- ---- ---- 12.418 -.006 12.424 3850 ---- ---- ---- ---- 12.639 -.006 12.645 3875 ---- ---- ---- ---- 12.861 -.006 12.867 3900 ---- ---- ---- ---- 13.083 -.007 13.090 3925 ---- ---- ---- ---- 13.306 -.007 13.313 3950 ---- ---- ---- ---- 13.530 -.007 13.537 3975 ---- ---- ---- ---- 13.754 -.008 13.762 4000 ---- ---- ---- ---- 13.979 -.009 13.988 4025 ---- ---- ---- ---- 14.205 -.009 14.214 4050 ---- ---- ---- ---- 14.431 -.009 14.440 4075 ---- ---- ---- ---- 14.658 -.010 14.668 4100 ---- ---- ---- ---- 14.886 -.010 14.896 4700 ---- ---- ---- ---- 20.486 -.018 20.504 4900 ---- ---- ---- ---- 22.398 -.021 22.419 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 775 ---- ---- ---- ---- .009 +.001 .008 800 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- .012 UNCH .012 850 ---- ---- ---- ---- .014 +.001 .013 875 ---- ---- ---- ---- .016 +.001 .015 900 ---- ---- ---- ---- .018 UNCH .018 925 ---- ---- ---- ---- .021 +.001 .020 950 ---- ---- ---- ---- .024 +.001 .023 975 ---- ---- ---- ---- .027 +.001 .026 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .062 +.002 .060 1025 ---- ---- ---- ---- .069 +.002 .067 1050 ---- ---- ---- ---- .077 +.002 .075 1075 ---- ---- ---- ---- .086 +.002 .084 1100 ---- ---- ---- ---- .096 +.003 .093 1125 ---- ---- ---- ---- .107 +.004 .103 1150 ---- ---- ---- ---- .118 +.004 .114 1175 ---- ---- ---- ---- .130 +.004 .126 1200 ---- ---- ---- ---- .143 +.004 .139 1225 ---- ---- ---- ---- .156 +.004 .152 1250 ---- ---- ---- ---- .171 +.005 .166 1275 ---- ---- ---- ---- .186 +.004 .182 1300 ---- ---- ---- ---- .203 +.005 .198 1325 ---- ---- ---- ---- .220 +.005 .215 1350 ---- ---- ---- ---- .239 +.006 .233 1375 ---- ---- ---- ---- .258 +.006 .252 1400 ---- ---- ---- ---- .279 +.007 .272 1425 ---- ---- ---- ---- .301 +.007 .294 1450 ---- ---- ---- ---- .323 +.007 .316 1475 ---- ---- ---- ---- .347 +.007 .340 1500 ---- ---- ---- ---- .372 +.008 .364 1525 ---- ---- ---- ---- .399 +.009 .390 1550 ---- ---- ---- ---- .426 +.009 .417 1575 ---- ---- ---- ---- .455 +.009 .446 1600 ---- ---- ---- ---- .485 +.010 .475 1625 ---- ---- ---- ---- .516 +.010 .506 1650 ---- ---- ---- ---- .549 +.010 .539 1675 ---- ---- ---- ---- .583 +.010 .573 1700 ---- ---- ---- ---- .619 +.011 .608 1725 ---- ---- ---- ---- .656 +.011 .645 1750 ---- ---- ---- ---- .695 +.012 .683 1775 ---- ---- ---- ---- .735 +.012 .723 1800 ---- ---- ---- ---- .777 +.012 .765 1825 ---- ---- ---- ---- .821 +.013 .808 1850 ---- ---- ---- ---- .867 +.014 .853 1875 ---- ---- ---- ---- .914 +.014 .900 1900 ---- ---- ---- ---- .963 +.014 .949 1925 ---- ---- ---- ---- 1.014 +.014 1.000 1950 ---- ---- ---- ---- 1.068 +.015 1.053 1975 ---- ---- ---- ---- 1.123 +.015 1.108 2000 ---- ---- ---- ---- 1.181 +.016 1.165 2025 ---- ---- ---- ---- 1.241 +.017 1.224 2050 ---- ---- ---- ---- 1.303 +.017 1.286 2075 ---- ---- ---- ---- 1.367 +.017 1.350 2100 ---- ---- ---- ---- 1.434 +.017 1.417 2125 ---- ---- ---- ---- 1.504 +.018 1.486 2150 ---- ---- ---- ---- 1.576 +.018 1.558 2175 ---- ---- ---- ---- 1.651 +.018 1.633 2200 ---- ---- ---- ---- 1.728 +.018 1.710 2225 ---- ---- ---- ---- 1.809 +.019 1.790 2250 ---- ---- ---- ---- 1.892 +.019 1.873 2275 ---- ---- ---- ---- 1.979 +.020 1.959 2300 ---- ---- ---- ---- 2.068 +.019 2.049 2325 ---- ---- ---- ---- 2.161 +.020 2.141 2350 ---- ---- ---- ---- 2.257 +.020 2.237 2375 ---- ---- ---- ---- 2.356 +.020 2.336 2400 ---- ---- ---- ---- 2.458 +.020 2.438 2425 ---- ---- ---- ---- 2.564 +.020 2.544 2450 ---- ---- ---- ---- 2.674 +.021 2.653 2475 ---- ---- ---- ---- 2.787 +.021 2.766 2500 ---- ---- ---- ---- 2.903 +.021 2.882 2525 ---- ---- ---- ---- 3.023 +.020 3.003 2550 ---- ---- ---- ---- 3.147 +.021 3.126 2575 ---- ---- ---- ---- 3.275 +.021 3.254 2600 ---- ---- ---- ---- 3.406 +.021 3.385 2625 ---- ---- ---- ---- 3.541 +.021 3.520 2650 ---- ---- ---- ---- 3.680 +.021 3.659 2675 ---- ---- ---- ---- 3.823 +.021 3.802 2700 ---- ---- ---- ---- 3.969 +.021 3.948 2725 ---- ---- ---- ---- 4.120 +.021 4.099 2750 ---- ---- ---- ---- 4.274 +.021 4.253 2775 ---- ---- ---- ---- 4.432 +.021 4.411 2800 ---- ---- ---- ---- 4.593 +.020 4.573 2825 ---- ---- ---- ---- 4.758 +.020 4.738 2850 ---- ---- ---- ---- 4.927 +.021 4.906 2875 ---- ---- ---- ---- 5.098 +.020 5.078 2900 ---- ---- ---- ---- 5.272 +.020 5.252 2925 ---- ---- ---- ---- 5.449 +.019 5.430 2950 ---- ---- ---- ---- 5.629 +.020 5.609 2975 ---- ---- ---- ---- 5.811 +.019 5.792 3000 ---- ---- ---- ---- 5.996 +.020 5.976 3025 ---- ---- ---- ---- 6.182 +.019 6.163 3050 ---- ---- ---- ---- 6.370 +.019 6.351 3075 ---- ---- ---- ---- 6.561 +.019 6.542 3100 ---- ---- ---- ---- 6.752 +.018 6.734 3125 ---- ---- ---- ---- 6.946 +.019 6.927 3150 ---- ---- ---- ---- 7.140 +.018 7.122 3175 ---- ---- ---- ---- 7.336 +.018 7.318 3200 ---- ---- ---- ---- 7.533 +.019 7.514 3225 ---- ---- ---- ---- 7.730 +.018 7.712 3250 ---- ---- ---- ---- 7.928 +.018 7.910 3275 ---- ---- ---- ---- 8.127 +.018 8.109 3300 ---- ---- ---- ---- 8.326 +.017 8.309 3325 ---- ---- ---- ---- 8.525 +.017 8.508 3350 ---- ---- ---- ---- 8.725 +.017 8.708 3375 ---- ---- ---- ---- 8.926 +.017 8.909 3400 ---- ---- ---- ---- 9.127 +.017 9.110 3425 ---- ---- ---- ---- 9.328 +.016 9.312 3450 ---- ---- ---- ---- 9.530 +.016 9.514 3475 ---- ---- ---- ---- 9.732 +.016 9.716 3500 ---- ---- ---- ---- 9.935 +.016 9.919 3525 ---- ---- ---- ---- 10.139 +.016 10.123 3550 ---- ---- ---- ---- 10.343 +.015 10.328 3575 ---- ---- ---- ---- 10.547 +.014 10.533 3600 ---- ---- ---- ---- 10.753 +.015 10.738 3625 ---- ---- ---- ---- 10.959 +.014 10.945 3650 ---- ---- ---- ---- 11.166 +.014 11.152 3675 ---- ---- ---- ---- 11.374 +.014 11.360 3700 ---- ---- ---- ---- 11.582 +.014 11.568 3725 ---- ---- ---- ---- 11.791 +.013 11.778 3750 ---- ---- ---- ---- 12.001 +.013 11.988 3775 ---- ---- ---- ---- 12.212 +.013 12.199 3800 ---- ---- ---- ---- 12.424 +.013 12.411 3825 ---- ---- ---- ---- 12.636 +.012 12.624 3850 ---- ---- ---- ---- 12.849 +.012 12.837 3875 ---- ---- ---- ---- 13.063 +.011 13.052 3900 ---- ---- ---- ---- 13.278 +.011 13.267 3925 ---- ---- ---- ---- 13.493 +.010 13.483 3950 ---- ---- ---- ---- 13.710 +.011 13.699 3975 ---- ---- ---- ---- 13.927 +.011 13.916 4000 ---- ---- ---- ---- 14.144 +.010 14.134 4025 ---- ---- ---- ---- 14.362 +.009 14.353 4050 ---- ---- ---- ---- 14.581 +.009 14.572 4075 ---- ---- ---- ---- 14.801 +.009 14.792 4100 ---- ---- ---- ---- 15.021 +.009 15.012 5000 ---- ---- ---- ---- 23.266 -.003 23.269 6000 ---- ---- ---- ---- 32.873 -.017 32.890 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .021 +.001 .020 825 ---- ---- ---- ---- .024 +.001 .023 850 ---- ---- ---- ---- .028 +.001 .027 875 ---- ---- ---- ---- .032 +.001 .031 900 ---- ---- ---- ---- .037 +.001 .036 925 ---- ---- ---- ---- .042 +.001 .041 950 ---- ---- ---- ---- .048 +.002 .046 975 ---- ---- ---- ---- .055 +.002 .053 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .148 -.001 .149 1025 ---- ---- ---- ---- .162 -.002 .164 1050 ---- ---- ---- ---- .177 -.002 .179 1075 ---- ---- ---- ---- .194 -.001 .195 1100 ---- ---- ---- ---- .211 -.002 .213 1125 ---- ---- ---- ---- .229 -.002 .231 1150 ---- ---- ---- ---- .248 -.002 .250 1175 ---- ---- ---- ---- .268 -.003 .271 1200 ---- ---- ---- ---- .290 -.002 .292 1225 ---- ---- ---- ---- .312 -.002 .314 1250 ---- ---- ---- ---- .335 -.002 .337 1275 ---- ---- ---- ---- .359 -.003 .362 1300 ---- ---- ---- ---- .385 -.002 .387 1325 ---- ---- ---- ---- .411 -.003 .414 1350 ---- ---- ---- ---- .439 -.003 .442 1375 ---- ---- ---- ---- .467 -.004 .471 1400 ---- ---- ---- ---- .497 -.003 .500 1425 ---- ---- ---- ---- .528 -.004 .532 1450 ---- ---- ---- ---- .560 -.004 .564 1475 ---- ---- ---- ---- .594 -.003 .597 1500 ---- ---- ---- ---- .628 -.004 .632 1525 ---- ---- ---- ---- .664 -.004 .668 1550 ---- ---- ---- ---- .701 -.004 .705 1575 ---- ---- ---- ---- .739 -.005 .744 1600 ---- ---- ---- ---- .779 -.004 .783 1625 ---- ---- ---- ---- .820 -.004 .824 1650 ---- ---- ---- ---- .862 -.005 .867 1675 ---- ---- ---- ---- .905 -.005 .910 1700 ---- ---- ---- ---- .950 -.005 .955 1725 ---- ---- ---- ---- .997 -.005 1.002 1750 ---- ---- ---- ---- 1.044 -.006 1.050 1775 ---- ---- ---- ---- 1.094 -.006 1.100 1800 ---- ---- ---- ---- 1.145 -.006 1.151 1825 ---- ---- ---- ---- 1.197 -.007 1.204 1850 ---- ---- ---- ---- 1.252 -.006 1.258 1875 ---- ---- ---- ---- 1.308 -.006 1.314 1900 ---- ---- ---- ---- 1.366 -.006 1.372 1925 ---- ---- ---- ---- 1.425 -.007 1.432 1950 ---- ---- ---- ---- 1.487 -.007 1.494 1975 ---- ---- ---- ---- 1.551 -.007 1.558 2000 ---- ---- ---- ---- 1.616 -.008 1.624 2025 ---- ---- ---- ---- 1.684 -.008 1.692 2050 ---- ---- ---- ---- 1.754 -.008 1.762 2075 ---- ---- ---- ---- 1.826 -.008 1.834 2100 ---- ---- ---- ---- 1.900 -.009 1.909 2125 ---- ---- ---- ---- 1.977 -.009 1.986 2150 ---- ---- ---- ---- 2.057 -.008 2.065 2175 ---- ---- ---- ---- 2.138 -.009 2.147 2200 ---- ---- ---- ---- 2.223 -.009 2.232 2225 ---- ---- ---- ---- 2.310 -.009 2.319 2250 ---- ---- ---- ---- 2.399 -.010 2.409 2275 ---- ---- ---- ---- 2.492 -.010 2.502 2300 ---- ---- ---- ---- 2.588 -.009 2.597 2325 ---- ---- ---- ---- 2.686 -.010 2.696 2350 ---- ---- ---- ---- 2.787 -.011 2.798 2375 ---- ---- ---- ---- 2.892 -.010 2.902 2400 ---- ---- ---- ---- 3.000 -.010 3.010 2425 ---- ---- ---- ---- 3.110 -.011 3.121 2450 ---- ---- ---- ---- 3.225 -.011 3.236 2475 ---- ---- ---- ---- 3.342 -.011 3.353 2500 ---- ---- ---- ---- 3.463 -.011 3.474 2525 ---- ---- ---- ---- 3.587 -.012 3.599 2550 ---- ---- ---- ---- 3.715 -.012 3.727 2575 ---- ---- ---- ---- 3.847 -.012 3.859 2600 ---- ---- ---- ---- 3.982 -.012 3.994 2625 ---- ---- ---- ---- 4.121 -.012 4.133 2650 ---- ---- ---- ---- 4.263 -.012 4.275 2675 ---- ---- ---- ---- 4.409 -.012 4.421 2700 ---- ---- ---- ---- 4.559 -.012 4.571 2725 ---- ---- ---- ---- 4.713 -.012 4.725 2750 ---- ---- ---- ---- 4.870 -.012 4.882 2775 ---- ---- ---- ---- 5.031 -.013 5.044 2800 ---- ---- ---- ---- 5.196 -.012 5.208 2825 ---- ---- ---- ---- 5.363 -.013 5.376 2850 ---- ---- ---- ---- 5.535 -.012 5.547 2875 ---- ---- ---- ---- 5.709 -.012 5.721 2900 ---- ---- ---- ---- 5.886 -.012 5.898 2925 ---- ---- ---- ---- 6.065 -.013 6.078 2950 ---- ---- ---- ---- 6.247 -.013 6.260 2975 ---- ---- ---- ---- 6.432 -.013 6.445 3000 ---- ---- ---- ---- 6.618 -.013 6.631 3025 ---- ---- ---- ---- 6.807 -.013 6.820 3050 ---- ---- ---- ---- 6.997 -.013 7.010 3075 ---- ---- ---- ---- 7.189 -.013 7.202 3100 ---- ---- ---- ---- 7.383 -.013 7.396 3125 ---- ---- ---- ---- 7.577 -.013 7.590 3150 ---- ---- ---- ---- 7.773 -.013 7.786 3175 ---- ---- ---- ---- 7.970 -.013 7.983 3200 ---- ---- ---- ---- 8.168 -.012 8.180 3225 ---- ---- ---- ---- 8.366 -.012 8.378 3250 ---- ---- ---- ---- 8.564 -.013 8.577 3275 ---- ---- ---- ---- 8.763 -.013 8.776 3300 ---- ---- ---- ---- 8.962 -.013 8.975 3325 ---- ---- ---- ---- 9.161 -.013 9.174 3350 ---- ---- ---- ---- 9.361 -.012 9.373 3375 ---- ---- ---- ---- 9.560 -.013 9.573 3400 ---- ---- ---- ---- 9.760 -.012 9.772 3425 ---- ---- ---- ---- 9.960 -.012 9.972 3450 ---- ---- ---- ---- 10.160 -.013 10.173 3475 ---- ---- ---- ---- 10.361 -.012 10.373 3500 ---- ---- ---- ---- 10.562 -.012 10.574 3525 ---- ---- ---- ---- 10.764 -.012 10.776 3550 ---- ---- ---- ---- 10.965 -.013 10.978 3575 ---- ---- ---- ---- 11.168 -.012 11.180 3600 ---- ---- ---- ---- 11.371 -.012 11.383 3625 ---- ---- ---- ---- 11.574 -.012 11.586 3650 ---- ---- ---- ---- 11.778 -.012 11.790 3675 ---- ---- ---- ---- 11.983 -.012 11.995 3700 ---- ---- ---- ---- 12.189 -.011 12.200 3725 ---- ---- ---- ---- 12.395 -.011 12.406 3750 ---- ---- ---- ---- 12.602 -.011 12.613 3775 ---- ---- ---- ---- 12.809 -.012 12.821 3800 ---- ---- ---- ---- 13.018 -.011 13.029 3825 ---- ---- ---- ---- 13.227 -.011 13.238 3850 ---- ---- ---- ---- 13.437 -.011 13.448 3875 ---- ---- ---- ---- 13.647 -.012 13.659 3900 ---- ---- ---- ---- 13.859 -.011 13.870 3925 ---- ---- ---- ---- 14.071 -.011 14.082 3950 ---- ---- ---- ---- 14.283 -.012 14.295 3975 ---- ---- ---- ---- 14.497 -.011 14.508 4000 ---- ---- ---- ---- 14.711 -.011 14.722 4025 ---- ---- ---- ---- 14.925 -.012 14.937 4050 ---- ---- ---- ---- 15.141 -.011 15.152 4075 ---- ---- ---- ---- 15.357 -.011 15.368 4100 ---- ---- ---- ---- 15.573 -.012 15.585 4125 ---- ---- ---- ---- 15.790 -.012 15.802 925 ---- ---- ---- ---- .109 -.002 .111 950 ---- ---- ---- ---- .121 -.002 .123 975 ---- ---- ---- ---- .134 -.001 .135 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .229 -.001 .230 1025 ---- ---- ---- ---- .248 -.002 .250 1050 ---- ---- ---- ---- .269 -.002 .271 1075 ---- ---- ---- ---- .291 -.002 .293 1100 ---- ---- ---- ---- .313 -.002 .315 1125 ---- ---- ---- ---- .337 -.002 .339 1150 ---- ---- ---- ---- .362 -.002 .364 1175 ---- ---- ---- ---- .388 -.002 .390 1200 ---- ---- ---- ---- .415 -.002 .417 1225 ---- ---- ---- ---- .443 -.002 .445 1250 ---- ---- ---- ---- .472 -.002 .474 1275 ---- ---- ---- ---- .502 -.003 .505 1300 ---- ---- ---- ---- .533 -.003 .536 1325 ---- ---- ---- ---- .566 -.003 .569 1350 ---- ---- ---- ---- .599 -.003 .602 1375 ---- ---- ---- ---- .634 -.003 .637 1400 ---- ---- ---- ---- .670 -.003 .673 1425 ---- ---- ---- ---- .707 -.003 .710 1450 ---- ---- ---- ---- .745 -.003 .748 1475 ---- ---- ---- ---- .784 -.004 .788 1500 ---- ---- ---- ---- .824 -.004 .828 1525 ---- ---- ---- ---- .866 -.004 .870 1550 ---- ---- ---- ---- .909 -.004 .913 1575 ---- ---- ---- ---- .953 -.004 .957 1600 ---- ---- ---- ---- .998 -.004 1.002 1625 ---- ---- ---- ---- 1.044 -.005 1.049 1650 ---- ---- ---- ---- 1.092 -.005 1.097 1675 ---- ---- ---- ---- 1.141 -.005 1.146 1700 ---- ---- ---- ---- 1.191 -.005 1.196 1725 ---- ---- ---- ---- 1.243 -.005 1.248 1750 ---- ---- ---- ---- 1.296 -.005 1.301 1775 ---- ---- ---- ---- 1.351 -.005 1.356 1800 ---- ---- ---- ---- 1.407 -.005 1.412 1825 ---- ---- ---- ---- 1.464 -.005 1.469 1850 ---- ---- ---- ---- 1.523 -.006 1.529 1875 ---- ---- ---- ---- 1.584 -.005 1.589 1900 ---- ---- ---- ---- 1.646 -.006 1.652 1925 ---- ---- ---- ---- 1.710 -.006 1.716 1950 ---- ---- ---- ---- 1.776 -.006 1.782 1975 ---- ---- ---- ---- 1.844 -.006 1.850 2000 ---- ---- ---- ---- 1.913 -.007 1.920 2025 ---- ---- ---- ---- 1.985 -.007 1.992 2050 ---- ---- ---- ---- 2.059 -.006 2.065 2075 ---- ---- ---- ---- 2.134 -.007 2.141 2100 ---- ---- ---- ---- 2.212 -.007 2.219 2125 ---- ---- ---- ---- 2.292 -.007 2.299 2150 ---- ---- ---- ---- 2.375 -.007 2.382 2175 ---- ---- ---- ---- 2.459 -.008 2.467 2200 ---- ---- ---- ---- 2.547 -.007 2.554 2225 ---- ---- ---- ---- 2.636 -.008 2.644 2250 ---- ---- ---- ---- 2.728 -.008 2.736 2275 ---- ---- ---- ---- 2.823 -.008 2.831 2300 ---- ---- ---- ---- 2.921 -.008 2.929 2325 ---- ---- ---- ---- 3.021 -.008 3.029 2350 ---- ---- ---- ---- 3.125 -.008 3.133 2375 ---- ---- ---- ---- 3.231 -.008 3.239 2400 ---- ---- ---- ---- 3.340 -.008 3.348 2425 ---- ---- ---- ---- 3.452 -.009 3.461 2450 ---- ---- ---- ---- 3.568 -.008 3.576 2475 ---- ---- ---- ---- 3.686 -.009 3.695 2500 ---- ---- ---- ---- 3.808 -.009 3.817 2525 ---- ---- ---- ---- 3.933 -.009 3.942 2550 ---- ---- ---- ---- 4.062 -.009 4.071 2575 ---- ---- ---- ---- 4.194 -.009 4.203 2600 ---- ---- ---- ---- 4.330 -.009 4.339 2625 ---- ---- ---- ---- 4.469 -.009 4.478 2650 ---- ---- ---- ---- 4.611 -.009 4.620 2675 ---- ---- ---- ---- 4.758 -.009 4.767 2700 ---- ---- ---- ---- 4.908 -.009 4.917 2725 ---- ---- ---- ---- 5.061 -.009 5.070 2750 ---- ---- ---- ---- 5.219 -.009 5.228 2775 ---- ---- ---- ---- 5.380 -.009 5.389 2800 ---- ---- ---- ---- 5.545 -.009 5.554 2825 ---- ---- ---- ---- 5.713 -.009 5.722 2850 ---- ---- ---- ---- 5.884 -.009 5.893 2875 ---- ---- ---- ---- 6.059 -.009 6.068 2900 ---- ---- ---- ---- 6.237 -.008 6.245 2925 ---- ---- ---- ---- 6.417 -.009 6.426 2950 ---- ---- ---- ---- 6.600 -.009 6.609 2975 ---- ---- ---- ---- 6.786 -.008 6.794 3000 ---- ---- ---- ---- 6.973 -.009 6.982 3025 ---- ---- ---- ---- 7.163 -.009 7.172 3050 ---- ---- ---- ---- 7.355 -.008 7.363 3075 ---- ---- ---- ---- 7.548 -.008 7.556 3100 ---- ---- ---- ---- 7.743 -.008 7.751 3125 ---- ---- ---- ---- 7.939 -.008 7.947 3150 ---- ---- ---- ---- 8.137 -.008 8.145 3175 ---- ---- ---- ---- 8.335 -.008 8.343 3200 ---- ---- ---- ---- 8.534 -.008 8.542 3225 ---- ---- ---- ---- 8.734 -.008 8.742 3250 ---- ---- ---- ---- 8.934 -.008 8.942 3275 ---- ---- ---- ---- 9.135 -.007 9.142 3300 ---- ---- ---- ---- 9.336 -.007 9.343 3325 ---- ---- ---- ---- 9.536 -.007 9.543 3350 ---- ---- ---- ---- 9.737 -.007 9.744 3375 ---- ---- ---- ---- 9.938 -.006 9.944 3400 ---- ---- ---- ---- 10.138 -.007 10.145 3425 ---- ---- ---- ---- 10.339 -.007 10.346 3450 ---- ---- ---- ---- 10.540 -.006 10.546 3475 ---- ---- ---- ---- 10.741 -.006 10.747 3500 ---- ---- ---- ---- 10.942 -.006 10.948 3525 ---- ---- ---- ---- 11.144 -.006 11.150 3550 ---- ---- ---- ---- 11.345 -.006 11.351 3575 ---- ---- ---- ---- 11.548 -.005 11.553 3600 ---- ---- ---- ---- 11.750 -.006 11.756 3625 ---- ---- ---- ---- 11.953 -.006 11.959 3650 ---- ---- ---- ---- 12.157 -.005 12.162 3675 ---- ---- ---- ---- 12.360 -.006 12.366 3700 ---- ---- ---- ---- 12.565 -.005 12.570 3725 ---- ---- ---- ---- 12.770 -.005 12.775 3750 ---- ---- ---- ---- 12.976 -.005 12.981 3775 ---- ---- ---- ---- 13.182 -.005 13.187 3800 ---- ---- ---- ---- 13.389 -.006 13.395 3825 ---- ---- ---- ---- 13.597 -.005 13.602 3850 ---- ---- ---- ---- 13.806 -.005 13.811 3875 ---- ---- ---- ---- 14.015 -.005 14.020 3900 ---- ---- ---- ---- 14.225 -.005 14.230 3925 ---- ---- ---- ---- 14.436 -.005 14.441 3950 ---- ---- ---- ---- 14.647 -.005 14.652 3975 ---- ---- ---- ---- 14.859 -.005 14.864 4000 ---- ---- ---- ---- 15.072 -.004 15.076 4025 ---- ---- ---- ---- 15.285 -.004 15.289 4050 ---- ---- ---- ---- 15.499 -.004 15.503 4075 ---- ---- ---- ---- 15.714 -.004 15.718 4100 ---- ---- ---- ---- 15.929 -.004 15.933 4125 ---- ---- ---- ---- 16.144 -.004 16.148 925 ---- ---- ---- ---- .176 -.001 .177 950 ---- ---- ---- ---- .192 -.002 .194 975 ---- ---- ---- ---- .210 -.002 .212 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .374 -.001 .375 1050 ---- ---- ---- ---- .400 -.002 .402 1075 ---- ---- ---- ---- .428 -.002 .430 1100 ---- ---- ---- ---- .457 -.002 .459 1125 ---- ---- ---- ---- .487 -.002 .489 1150 ---- ---- ---- ---- .518 -.002 .520 1175 ---- ---- ---- ---- .550 -.002 .552 1200 ---- ---- ---- ---- .583 -.002 .585 1225 ---- ---- ---- ---- .617 -.003 .620 1250 ---- ---- ---- ---- .653 -.002 .655 1275 ---- ---- ---- ---- .689 -.002 .691 1300 ---- ---- ---- ---- .726 -.002 .728 1325 ---- ---- ---- ---- .764 -.003 .767 1350 ---- ---- ---- ---- .804 -.002 .806 1375 ---- ---- ---- ---- .844 -.003 .847 1400 ---- ---- ---- ---- .886 -.002 .888 1425 ---- ---- ---- ---- .928 -.003 .931 1450 ---- ---- ---- ---- .972 -.003 .975 1475 ---- ---- ---- ---- 1.016 -.003 1.019 1500 ---- ---- ---- ---- 1.062 -.003 1.065 1525 ---- ---- ---- ---- 1.109 -.003 1.112 1550 ---- ---- ---- ---- 1.157 -.003 1.160 1575 ---- ---- ---- ---- 1.206 -.003 1.209 1600 ---- ---- ---- ---- 1.256 -.003 1.259 1625 ---- ---- ---- ---- 1.307 -.003 1.310 1650 ---- ---- ---- ---- 1.359 -.003 1.362 1675 ---- ---- ---- ---- 1.412 -.003 1.415 1700 ---- ---- ---- ---- 1.466 -.003 1.469 1725 ---- ---- ---- ---- 1.521 -.004 1.525 1750 ---- ---- ---- ---- 1.578 -.003 1.581 1775 ---- ---- ---- ---- 1.636 -.003 1.639 1800 ---- ---- ---- ---- 1.695 -.003 1.698 1825 ---- ---- ---- ---- 1.755 -.003 1.758 1850 ---- ---- ---- ---- 1.816 -.004 1.820 1875 ---- ---- ---- ---- 1.879 -.004 1.883 1900 ---- ---- ---- ---- 1.943 -.004 1.947 1925 ---- ---- ---- ---- 2.009 -.004 2.013 1950 ---- ---- ---- ---- 2.076 -.004 2.080 1975 ---- ---- ---- ---- 2.145 -.004 2.149 2000 ---- ---- ---- ---- 2.215 -.004 2.219 2025 ---- ---- ---- ---- 2.287 -.004 2.291 2050 ---- ---- ---- ---- 2.361 -.004 2.365 2075 ---- ---- ---- ---- 2.436 -.004 2.440 2100 ---- ---- ---- ---- 2.513 -.005 2.518 2125 ---- ---- ---- ---- 2.593 -.004 2.597 2150 ---- ---- ---- ---- 2.674 -.004 2.678 2175 ---- ---- ---- ---- 2.757 -.004 2.761 2200 ---- ---- ---- ---- 2.842 -.005 2.847 2225 ---- ---- ---- ---- 2.930 -.004 2.934 2250 ---- ---- ---- ---- 3.019 -.005 3.024 2275 ---- ---- ---- ---- 3.111 -.005 3.116 2300 ---- ---- ---- ---- 3.206 -.004 3.210 2325 ---- ---- ---- ---- 3.302 -.005 3.307 2350 ---- ---- ---- ---- 3.402 -.005 3.407 2375 ---- ---- ---- ---- 3.504 -.005 3.509 2400 ---- ---- ---- ---- 3.609 -.004 3.613 2425 ---- ---- ---- ---- 3.716 -.005 3.721 2450 ---- ---- ---- ---- 3.826 -.005 3.831 2475 ---- ---- ---- ---- 3.940 -.004 3.944 2500 ---- ---- ---- ---- 4.056 -.004 4.060 2525 ---- ---- ---- ---- 4.175 -.005 4.180 2550 ---- ---- ---- ---- 4.297 -.005 4.302 2575 ---- ---- ---- ---- 4.423 -.005 4.428 2600 ---- ---- ---- ---- 4.552 -.004 4.556 2625 ---- ---- ---- ---- 4.684 -.005 4.689 2650 ---- ---- ---- ---- 4.820 -.004 4.824 2675 ---- ---- ---- ---- 4.959 -.004 4.963 2700 ---- ---- ---- ---- 5.101 -.004 5.105 2725 ---- ---- ---- ---- 5.247 -.004 5.251 2750 ---- ---- ---- ---- 5.397 -.004 5.401 2775 ---- ---- ---- ---- 5.550 -.004 5.554 2800 ---- ---- ---- ---- 5.707 -.004 5.711 2825 ---- ---- ---- ---- 5.868 -.004 5.872 2850 ---- ---- ---- ---- 6.033 -.004 6.037 2875 ---- ---- ---- ---- 6.201 -.004 6.205 2900 ---- ---- ---- ---- 6.373 -.004 6.377 2925 ---- ---- ---- ---- 6.548 -.004 6.552 2950 ---- ---- ---- ---- 6.726 -.004 6.730 2975 ---- ---- ---- ---- 6.908 -.003 6.911 3000 ---- ---- ---- ---- 7.092 -.002 7.094 3025 ---- ---- ---- ---- 7.278 -.003 7.281 3050 ---- ---- ---- ---- 7.467 -.003 7.470 3075 ---- ---- ---- ---- 7.658 -.003 7.661 3100 ---- ---- ---- ---- 7.852 -.001 7.853 3125 ---- ---- ---- ---- 8.047 -.001 8.048 3150 ---- ---- ---- ---- 8.243 -.002 8.245 3175 ---- ---- ---- ---- 8.441 -.001 8.442 3200 ---- ---- ---- ---- 8.640 -.002 8.642 3225 ---- ---- ---- ---- 8.841 -.001 8.842 3250 ---- ---- ---- ---- 9.042 -.001 9.043 3275 ---- ---- ---- ---- 9.244 UNCH 9.244 3300 ---- ---- ---- ---- 9.446 UNCH 9.446 3325 ---- ---- ---- ---- 9.649 UNCH 9.649 3350 ---- ---- ---- ---- 9.851 UNCH 9.851 3375 ---- ---- ---- ---- 10.054 +.001 10.053 3400 ---- ---- ---- ---- 10.256 +.001 10.255 3425 ---- ---- ---- ---- 10.458 +.001 10.457 3450 ---- ---- ---- ---- 10.660 +.001 10.659 3475 ---- ---- ---- ---- 10.862 +.002 10.860 3500 ---- ---- ---- ---- 11.063 +.001 11.062 3525 ---- ---- ---- ---- 11.265 +.002 11.263 3550 ---- ---- ---- ---- 11.466 +.002 11.464 3575 ---- ---- ---- ---- 11.668 +.002 11.666 3600 ---- ---- ---- ---- 11.870 +.003 11.867 3625 ---- ---- ---- ---- 12.071 +.002 12.069 3650 ---- ---- ---- ---- 12.273 +.002 12.271 3675 ---- ---- ---- ---- 12.476 +.003 12.473 3700 ---- ---- ---- ---- 12.678 +.003 12.675 3725 ---- ---- ---- ---- 12.881 +.003 12.878 3750 ---- ---- ---- ---- 13.085 +.004 13.081 3775 ---- ---- ---- ---- 13.288 +.003 13.285 3800 ---- ---- ---- ---- 13.493 +.004 13.489 3825 ---- ---- ---- ---- 13.698 +.005 13.693 3850 ---- ---- ---- ---- 13.903 +.004 13.899 3875 ---- ---- ---- ---- 14.110 +.005 14.105 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .471 -.001 .472 1050 ---- ---- ---- ---- .502 -.001 .503 1075 ---- ---- ---- ---- .534 -.002 .536 1100 ---- ---- ---- ---- .567 -.002 .569 1125 ---- ---- ---- ---- .601 -.002 .603 1150 ---- ---- ---- ---- .637 -.002 .639 1175 ---- ---- ---- ---- .673 -.002 .675 1200 ---- ---- ---- ---- .711 -.001 .712 1225 ---- ---- ---- ---- .749 -.002 .751 1250 ---- ---- ---- ---- .788 -.002 .790 1275 ---- ---- ---- ---- .829 -.002 .831 1300 ---- ---- ---- ---- .870 -.002 .872 1325 ---- ---- ---- ---- .913 -.002 .915 1350 ---- ---- ---- ---- .957 -.002 .959 1375 ---- ---- ---- ---- 1.001 -.002 1.003 1400 ---- ---- ---- ---- 1.047 -.002 1.049 1425 ---- ---- ---- ---- 1.093 -.002 1.095 1450 ---- ---- ---- ---- 1.141 -.002 1.143 1475 ---- ---- ---- ---- 1.189 -.003 1.192 1500 ---- ---- ---- ---- 1.239 -.002 1.241 1525 ---- ---- ---- ---- 1.290 -.002 1.292 1550 ---- ---- ---- ---- 1.341 -.002 1.343 1575 ---- ---- ---- ---- 1.394 -.002 1.396 1600 ---- ---- ---- ---- 1.447 -.003 1.450 1625 ---- ---- ---- ---- 1.502 -.002 1.504 1650 ---- ---- ---- ---- 1.558 -.002 1.560 1675 ---- ---- ---- ---- 1.614 -.003 1.617 1700 ---- ---- ---- ---- 1.672 -.002 1.674 1725 ---- ---- ---- ---- 1.730 -.003 1.733 1750 ---- ---- ---- ---- 1.790 -.003 1.793 1775 ---- ---- ---- ---- 1.851 -.002 1.853 1800 ---- ---- ---- ---- 1.913 -.002 1.915 1825 ---- ---- ---- ---- 1.976 -.003 1.979 1850 ---- ---- ---- ---- 2.041 -.002 2.043 1875 ---- ---- ---- ---- 2.106 -.003 2.109 1900 ---- ---- ---- ---- 2.173 -.003 2.176 1925 ---- ---- ---- ---- 2.242 -.002 2.244 1950 ---- ---- ---- ---- 2.312 -.002 2.314 1975 ---- ---- ---- ---- 2.383 -.002 2.385 2000 ---- ---- ---- ---- 2.456 -.002 2.458 2025 ---- ---- ---- ---- 2.530 -.003 2.533 2050 ---- ---- ---- ---- 2.606 -.003 2.609 2075 ---- ---- ---- ---- 2.684 -.003 2.687 2100 ---- ---- ---- ---- 2.764 -.002 2.766 2125 ---- ---- ---- ---- 2.845 -.003 2.848 2150 ---- ---- ---- ---- 2.928 -.003 2.931 2175 ---- ---- ---- ---- 3.014 -.002 3.016 2200 ---- ---- ---- ---- 3.101 -.002 3.103 2225 ---- ---- ---- ---- 3.190 -.003 3.193 2250 ---- ---- ---- ---- 3.282 -.002 3.284 2275 ---- ---- ---- ---- 3.376 -.002 3.378 2300 ---- ---- ---- ---- 3.472 -.002 3.474 2325 ---- ---- ---- ---- 3.571 -.002 3.573 2350 ---- ---- ---- ---- 3.672 -.002 3.674 2375 ---- ---- ---- ---- 3.775 -.003 3.778 2400 ---- ---- ---- ---- 3.882 -.002 3.884 2425 ---- ---- ---- ---- 3.991 -.002 3.993 2450 ---- ---- ---- ---- 4.103 -.002 4.105 2475 ---- ---- ---- ---- 4.217 -.003 4.220 2500 ---- ---- ---- ---- 4.335 -.002 4.337 2525 ---- ---- ---- ---- 4.456 -.002 4.458 2550 ---- ---- ---- ---- 4.580 -.002 4.582 2575 ---- ---- ---- ---- 4.707 -.002 4.709 2600 ---- ---- ---- ---- 4.837 -.002 4.839 2625 ---- ---- ---- ---- 4.971 -.001 4.972 2650 ---- ---- ---- ---- 5.108 -.001 5.109 2675 ---- ---- ---- ---- 5.248 -.001 5.249 2700 ---- ---- ---- ---- 5.392 -.001 5.393 2725 ---- ---- ---- ---- 5.539 -.001 5.540 2750 ---- ---- ---- ---- 5.690 -.001 5.691 2775 ---- ---- ---- ---- 5.845 -.001 5.846 2800 ---- ---- ---- ---- 6.004 -.001 6.005 2825 ---- ---- ---- ---- 6.166 -.001 6.167 2850 ---- ---- ---- ---- 6.332 -.001 6.333 2875 ---- ---- ---- ---- 6.502 UNCH 6.502 2900 ---- ---- ---- ---- 6.676 UNCH 6.676 2925 ---- ---- ---- ---- 6.853 +.001 6.852 2950 ---- ---- ---- ---- 7.032 UNCH 7.032 2975 ---- ---- ---- ---- 7.215 +.001 7.214 3000 ---- ---- ---- ---- 7.401 +.001 7.400 3025 ---- ---- ---- ---- 7.589 +.001 7.588 3050 ---- ---- ---- ---- 7.780 +.002 7.778 3075 ---- ---- ---- ---- 7.973 +.002 7.971 3100 ---- ---- ---- ---- 8.167 +.002 8.165 3125 ---- ---- ---- ---- 8.364 +.003 8.361 3150 ---- ---- ---- ---- 8.562 +.003 8.559 3175 ---- ---- ---- ---- 8.762 +.003 8.759 3200 ---- ---- ---- ---- 8.963 +.004 8.959 3225 ---- ---- ---- ---- 9.164 +.003 9.161 3250 ---- ---- ---- ---- 9.367 +.004 9.363 3275 ---- ---- ---- ---- 9.570 +.004 9.566 3300 ---- ---- ---- ---- 9.774 +.005 9.769 3325 ---- ---- ---- ---- 9.978 +.005 9.973 3350 ---- ---- ---- ---- 10.181 +.005 10.176 3375 ---- ---- ---- ---- 10.385 +.006 10.379 3400 ---- ---- ---- ---- 10.588 +.006 10.582 3425 ---- ---- ---- ---- 10.791 +.006 10.785 3450 ---- ---- ---- ---- 10.994 +.007 10.987 3475 ---- ---- ---- ---- 11.196 +.007 11.189 3500 ---- ---- ---- ---- 11.398 +.007 11.391 3525 ---- ---- ---- ---- 11.600 +.007 11.593 3550 ---- ---- ---- ---- 11.802 +.008 11.794 3575 ---- ---- ---- ---- 12.004 +.008 11.996 3600 ---- ---- ---- ---- 12.205 +.008 12.197 3625 ---- ---- ---- ---- 12.407 +.008 12.399 3650 ---- ---- ---- ---- 12.609 +.008 12.601 3675 ---- ---- ---- ---- 12.812 +.009 12.803 3700 ---- ---- ---- ---- 13.014 +.009 13.005 3725 ---- ---- ---- ---- 13.217 +.009 13.208 3750 ---- ---- ---- ---- 13.420 +.009 13.411 3775 ---- ---- ---- ---- 13.624 +.010 13.614 3800 ---- ---- ---- ---- 13.828 +.010 13.818 3825 ---- ---- ---- ---- 14.033 +.010 14.023 3850 ---- ---- ---- ---- 14.238 +.010 14.228 3875 ---- ---- ---- ---- 14.444 +.011 14.433 3900 ---- ---- ---- ---- 14.651 +.011 14.640 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .619 -.002 .621 1050 ---- ---- ---- ---- .657 -.001 .658 1075 ---- ---- ---- ---- .695 -.001 .696 1100 ---- ---- ---- ---- .734 -.001 .735 1125 ---- ---- ---- ---- .774 -.001 .775 1150 ---- ---- ---- ---- .816 -.001 .817 1175 ---- ---- ---- ---- .858 -.001 .859 1200 ---- ---- ---- ---- .901 -.001 .902 1225 ---- ---- ---- ---- .945 -.001 .946 1250 ---- ---- ---- ---- .991 -.001 .992 1275 ---- ---- ---- ---- 1.037 -.001 1.038 1300 ---- ---- ---- ---- 1.084 -.001 1.085 1325 ---- ---- ---- ---- 1.132 -.001 1.133 1350 ---- ---- ---- ---- 1.181 -.001 1.182 1375 ---- ---- ---- ---- 1.231 -.001 1.232 1400 ---- ---- ---- ---- 1.282 -.001 1.283 1425 ---- ---- ---- ---- 1.334 -.001 1.335 1450 ---- ---- ---- ---- 1.387 -.001 1.388 1475 ---- ---- ---- ---- 1.441 -.001 1.442 1500 ---- ---- ---- ---- 1.496 -.001 1.497 1525 ---- ---- ---- ---- 1.551 -.001 1.552 1550 ---- ---- ---- ---- 1.608 -.001 1.609 1575 ---- ---- ---- ---- 1.665 -.001 1.666 1600 ---- ---- ---- ---- 1.724 -.001 1.725 1625 ---- ---- ---- ---- 1.783 -.001 1.784 1650 ---- ---- ---- ---- 1.843 -.001 1.844 1675 ---- ---- ---- ---- 1.905 UNCH 1.905 1700 ---- ---- ---- ---- 1.967 UNCH 1.967 1725 ---- ---- ---- ---- 2.030 UNCH 2.030 1750 ---- ---- ---- ---- 2.093 -.001 2.094 1775 ---- ---- ---- ---- 2.158 -.001 2.159 1800 ---- ---- ---- ---- 2.224 -.001 2.225 1825 ---- ---- ---- ---- 2.291 -.001 2.292 1850 ---- ---- ---- ---- 2.359 -.001 2.360 1875 ---- ---- ---- ---- 2.428 -.001 2.429 1900 ---- ---- ---- ---- 2.499 UNCH 2.499 1925 ---- ---- ---- ---- 2.571 UNCH 2.571 1950 ---- ---- ---- ---- 2.644 UNCH 2.644 1975 ---- ---- ---- ---- 2.718 UNCH 2.718 2000 ---- ---- ---- ---- 2.794 UNCH 2.794 2025 ---- ---- ---- ---- 2.871 UNCH 2.871 2050 ---- ---- ---- ---- 2.949 UNCH 2.949 2075 ---- ---- ---- ---- 3.030 UNCH 3.030 2100 ---- ---- ---- ---- 3.111 UNCH 3.111 2125 ---- ---- ---- ---- 3.195 UNCH 3.195 2150 ---- ---- ---- ---- 3.280 UNCH 3.280 2175 ---- ---- ---- ---- 3.368 +.001 3.367 2200 ---- ---- ---- ---- 3.457 +.001 3.456 2225 ---- ---- ---- ---- 3.548 +.001 3.547 2250 ---- ---- ---- ---- 3.641 UNCH 3.641 2275 ---- ---- ---- ---- 3.736 UNCH 3.736 2300 ---- ---- ---- ---- 3.834 +.001 3.833 2325 ---- ---- ---- ---- 3.934 +.001 3.933 2350 ---- ---- ---- ---- 4.036 +.001 4.035 2375 ---- ---- ---- ---- 4.141 +.001 4.140 2400 ---- ---- ---- ---- 4.248 +.001 4.247 2425 ---- ---- ---- ---- 4.357 +.001 4.356 2450 ---- ---- ---- ---- 4.470 +.001 4.469 2475 ---- ---- ---- ---- 4.585 +.001 4.584 2500 ---- ---- ---- ---- 4.703 +.001 4.702 2525 ---- ---- ---- ---- 4.824 +.001 4.823 2550 ---- ---- ---- ---- 4.948 +.002 4.946 2575 ---- ---- ---- ---- 5.075 +.002 5.073 2600 ---- ---- ---- ---- 5.206 +.003 5.203 2625 ---- ---- ---- ---- 5.339 +.002 5.337 2650 ---- ---- ---- ---- 5.476 +.003 5.473 2675 ---- ---- ---- ---- 5.616 +.003 5.613 2700 ---- ---- ---- ---- 5.760 +.003 5.757 2725 ---- ---- ---- ---- 5.907 +.003 5.904 2750 ---- ---- ---- ---- 6.058 +.004 6.054 2775 ---- ---- ---- ---- 6.212 +.004 6.208 2800 ---- ---- ---- ---- 6.370 +.004 6.366 2825 ---- ---- ---- ---- 6.532 +.004 6.528 2850 ---- ---- ---- ---- 6.698 +.004 6.694 2875 ---- ---- ---- ---- 6.868 +.005 6.863 2900 ---- ---- ---- ---- 7.041 +.005 7.036 2925 ---- ---- ---- ---- 7.218 +.005 7.213 2950 ---- ---- ---- ---- 7.398 +.006 7.392 2975 ---- ---- ---- ---- 7.581 +.005 7.576 3000 ---- ---- ---- ---- 7.768 +.006 7.762 3025 ---- ---- ---- ---- 7.957 +.007 7.950 3050 ---- ---- ---- ---- 8.149 +.007 8.142 3075 ---- ---- ---- ---- 8.343 +.007 8.336 3100 ---- ---- ---- ---- 8.539 +.008 8.531 3125 ---- ---- ---- ---- 8.737 +.008 8.729 3150 ---- ---- ---- ---- 8.937 +.008 8.929 3175 ---- ---- ---- ---- 9.139 +.009 9.130 3200 ---- ---- ---- ---- 9.342 +.009 9.333 3225 ---- ---- ---- ---- 9.546 +.010 9.536 3250 ---- ---- ---- ---- 9.751 +.010 9.741 3275 ---- ---- ---- ---- 9.956 +.010 9.946 3300 ---- ---- ---- ---- 10.163 +.011 10.152 3325 ---- ---- ---- ---- 10.369 +.011 10.358 3350 ---- ---- ---- ---- 10.575 +.011 10.564 3375 ---- ---- ---- ---- 10.782 +.012 10.770 3400 ---- ---- ---- ---- 10.988 +.013 10.975 3425 ---- ---- ---- ---- 11.193 +.012 11.181 3450 ---- ---- ---- ---- 11.398 +.013 11.385 3475 ---- ---- ---- ---- 11.603 +.014 11.589 3500 ---- ---- ---- ---- 11.807 +.014 11.793 3525 ---- ---- ---- ---- 12.011 +.014 11.997 3550 ---- ---- ---- ---- 12.214 +.014 12.200 3575 ---- ---- ---- ---- 12.418 +.015 12.403 3600 ---- ---- ---- ---- 12.621 +.015 12.606 3625 ---- ---- ---- ---- 12.824 +.015 12.809 3650 ---- ---- ---- ---- 13.027 +.015 13.012 3675 ---- ---- ---- ---- 13.231 +.017 13.214 3700 ---- ---- ---- ---- 13.434 +.017 13.417 3725 ---- ---- ---- ---- 13.637 +.016 13.621 3750 ---- ---- ---- ---- 13.841 +.017 13.824 3775 ---- ---- ---- ---- 14.045 +.017 14.028 3800 ---- ---- ---- ---- 14.249 +.017 14.232 3825 ---- ---- ---- ---- 14.454 +.018 14.436 3850 ---- ---- ---- ---- 14.660 +.019 14.641 3875 ---- ---- ---- ---- 14.866 +.019 14.847 3900 ---- ---- ---- ---- 15.072 +.019 15.053 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.222 -.001 1.223 1325 ---- ---- ---- ---- 1.274 UNCH 1.274 1350 ---- ---- ---- ---- 1.326 UNCH 1.326 1375 ---- ---- ---- ---- 1.379 UNCH 1.379 1400 ---- ---- ---- ---- 1.433 UNCH 1.433 1425 ---- ---- ---- ---- 1.488 UNCH 1.488 1450 ---- ---- ---- ---- 1.544 UNCH 1.544 1475 ---- ---- ---- ---- 1.601 UNCH 1.601 1500 ---- ---- ---- ---- 1.659 +.001 1.658 1525 ---- ---- ---- ---- 1.717 UNCH 1.717 1550 ---- ---- ---- ---- 1.776 UNCH 1.776 1575 ---- ---- ---- ---- 1.836 UNCH 1.836 1600 ---- ---- ---- ---- 1.897 UNCH 1.897 1625 ---- ---- ---- ---- 1.959 UNCH 1.959 1650 ---- ---- ---- ---- 2.022 +.001 2.021 1675 ---- ---- ---- ---- 2.086 +.001 2.085 1700 ---- ---- ---- ---- 2.150 +.001 2.149 1725 ---- ---- ---- ---- 2.215 +.001 2.214 1750 ---- ---- ---- ---- 2.281 +.001 2.280 1775 ---- ---- ---- ---- 2.348 +.001 2.347 1800 ---- ---- ---- ---- 2.416 +.001 2.415 1825 ---- ---- ---- ---- 2.485 +.001 2.484 1850 ---- ---- ---- ---- 2.555 +.001 2.554 1875 ---- ---- ---- ---- 2.626 +.001 2.625 1900 ---- ---- ---- ---- 2.699 +.002 2.697 1925 ---- ---- ---- ---- 2.772 +.001 2.771 1950 ---- ---- ---- ---- 2.847 +.002 2.845 1975 ---- ---- ---- ---- 2.923 +.002 2.921 2000 ---- ---- ---- ---- 3.000 +.001 2.999 2025 ---- ---- ---- ---- 3.079 +.002 3.077 2050 ---- ---- ---- ---- 3.159 +.002 3.157 2075 ---- ---- ---- ---- 3.241 +.002 3.239 2100 ---- ---- ---- ---- 3.324 +.002 3.322 2125 ---- ---- ---- ---- 3.409 +.002 3.407 2150 ---- ---- ---- ---- 3.496 +.002 3.494 2175 ---- ---- ---- ---- 3.585 +.003 3.582 2200 ---- ---- ---- ---- 3.675 +.003 3.672 2225 ---- ---- ---- ---- 3.767 +.002 3.765 2250 ---- ---- ---- ---- 3.862 +.003 3.859 2275 ---- ---- ---- ---- 3.958 +.003 3.955 2300 ---- ---- ---- ---- 4.057 +.003 4.054 2325 ---- ---- ---- ---- 4.158 +.003 4.155 2350 ---- ---- ---- ---- 4.261 +.003 4.258 2375 ---- ---- ---- ---- 4.367 +.004 4.363 2400 ---- ---- ---- ---- 4.475 +.004 4.471 2425 ---- ---- ---- ---- 4.585 +.003 4.582 2450 ---- ---- ---- ---- 4.699 +.004 4.695 2475 ---- ---- ---- ---- 4.815 +.004 4.811 2500 ---- ---- ---- ---- 4.934 +.004 4.930 2525 ---- ---- ---- ---- 5.056 +.004 5.052 2550 ---- ---- ---- ---- 5.181 +.005 5.176 2575 ---- ---- ---- ---- 5.309 +.005 5.304 2600 ---- ---- ---- ---- 5.440 +.005 5.435 2625 ---- ---- ---- ---- 5.575 +.006 5.569 2650 ---- ---- ---- ---- 5.712 +.005 5.707 2675 ---- ---- ---- ---- 5.853 +.005 5.848 2700 ---- ---- ---- ---- 5.998 +.006 5.992 2725 ---- ---- ---- ---- 6.146 +.006 6.140 2750 ---- ---- ---- ---- 6.298 +.007 6.291 2775 ---- ---- ---- ---- 6.453 +.007 6.446 2800 ---- ---- ---- ---- 6.612 +.007 6.605 2825 ---- ---- ---- ---- 6.775 +.007 6.768 2850 ---- ---- ---- ---- 6.942 +.007 6.935 2875 ---- ---- ---- ---- 7.113 +.008 7.105 2900 ---- ---- ---- ---- 7.288 +.009 7.279 2925 ---- ---- ---- ---- 7.466 +.009 7.457 2950 ---- ---- ---- ---- 7.647 +.009 7.638 2975 ---- ---- ---- ---- 7.832 +.010 7.822 3000 ---- ---- ---- ---- 8.020 +.010 8.010 3025 ---- ---- ---- ---- 8.210 +.010 8.200 3050 ---- ---- ---- ---- 8.403 +.010 8.393 3075 ---- ---- ---- ---- 8.599 +.011 8.588 3100 ---- ---- ---- ---- 8.796 +.011 8.785 3125 ---- ---- ---- ---- 8.996 +.012 8.984 3150 ---- ---- ---- ---- 9.197 +.012 9.185 3175 ---- ---- ---- ---- 9.400 +.013 9.387 3200 ---- ---- ---- ---- 9.604 +.013 9.591 3225 ---- ---- ---- ---- 9.810 +.014 9.796 3250 ---- ---- ---- ---- 10.016 +.014 10.002 3275 ---- ---- ---- ---- 10.223 +.015 10.208 3300 ---- ---- ---- ---- 10.430 +.015 10.415 3325 ---- ---- ---- ---- 10.638 +.016 10.622 3350 ---- ---- ---- ---- 10.845 +.016 10.829 3375 ---- ---- ---- ---- 11.053 +.017 11.036 3400 ---- ---- ---- ---- 11.260 +.017 11.243 3425 ---- ---- ---- ---- 11.466 +.017 11.449 3450 ---- ---- ---- ---- 11.672 +.018 11.654 3475 ---- ---- ---- ---- 11.877 +.018 11.859 3500 ---- ---- ---- ---- 12.082 +.019 12.063 3525 ---- ---- ---- ---- 12.286 +.019 12.267 3550 ---- ---- ---- ---- 12.490 +.019 12.471 3575 ---- ---- ---- ---- 12.694 +.020 12.674 3600 ---- ---- ---- ---- 12.898 +.020 12.878 3625 ---- ---- ---- ---- 13.101 +.020 13.081 3650 ---- ---- ---- ---- 13.305 +.021 13.284 3675 ---- ---- ---- ---- 13.508 +.021 13.487 3700 ---- ---- ---- ---- 13.711 +.021 13.690 3725 ---- ---- ---- ---- 13.915 +.022 13.893 3750 ---- ---- ---- ---- 14.119 +.022 14.097 3775 ---- ---- ---- ---- 14.323 +.023 14.300 3800 ---- ---- ---- ---- 14.527 +.023 14.504 3825 ---- ---- ---- ---- 14.732 +.023 14.709 3850 ---- ---- ---- ---- 14.938 +.024 14.914 3875 ---- ---- ---- ---- 15.144 +.024 15.120 3900 ---- ---- ---- ---- 15.350 +.024 15.326 3925 ---- ---- ---- ---- 15.557 +.024 15.533 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2079 2022 43058 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 5.797B 5.481A 5.481A 5.681 +.062 5.619 2025 ---- 5.547B 5.231A 5.231A 5.431 +.062 5.369 2050 ---- 5.297B 4.981A 4.981A 5.181 +.061 5.120 2075 ---- 5.047B 4.731A 4.731A 4.931 +.061 4.870 2100 ---- 4.797B 4.497A 4.497A 4.681 +.061 4.620 2125 ---- 4.547B 4.247A 4.247A 4.431 +.061 4.370 2150 ---- 4.297B 3.997A 3.997A 4.181 +.061 4.120 2175 ---- 4.047B 3.747A 3.747A 3.931 +.060 3.871 2200 ---- 3.797B 3.498A 3.498A 3.682 +.061 3.621 2225 ---- 3.547B 3.248A 3.248A 3.432 +.060 3.372 2250 ---- 3.295B 2.999A 2.999A 3.182 +.060 3.122 2275 ---- 3.045B 2.750A 2.750A 2.932 +.059 2.873 2300 ---- 2.795B 2.502A 2.502A 2.682 +.058 2.624 2325 ---- 2.549B 2.254A 2.254A 2.433 +.057 2.376 2350 ---- 2.297B 2.008A 2.008A 2.185 +.057 2.128 2375 ---- 2.048B 1.763A 1.763A 1.939 +.057 1.882 2400 ---- 1.800B 1.395A 1.395A 1.696 +.057 1.639 3 3 2405 ---- 1.751B 1.475A 1.475A 1.648 +.058 1.590 2410 ---- 1.702B 1.428A 1.428A 1.600 +.058 1.542 2415 ---- 1.655B 1.381A 1.381A 1.552 +.057 1.495 2420 ---- 1.606B 1.335A 1.335A 1.504 +.057 1.447 2425 ---- 1.557B 1.163A 1.545B 1.456 +.056 1.400 1 1 2430 ---- 1.506B 1.242A 1.242A 1.409 +.056 1.353 2435 ---- 1.457B 1.140A 1.140A 1.362 +.056 1.306 2440 ---- 1.411B 1.091A 1.091A 1.315 +.055 1.260 2445 ---- 1.363B 1.050A 1.050A 1.269 +.055 1.214 1 2450 ---- 1.405B .943A 1.405B 1.222 +.053 1.169 2 2455 ---- 1.267B .965A .965A 1.177 +.053 1.124 2 2460 ---- 1.216B .923A .923A 1.131 +.052 1.079 2465 ---- 1.172B .883A .883A 1.087 +.052 1.035 2470 ---- 1.084B .844A .844A 1.042 +.050 .992 1 2475 1.030 1.170B .736A .917A .999 +.050 1 .949 2 4 2480 ---- .991B .768A .768A .956 +.048 .908 10 2485 ---- .946B .731A .901B .913 +.047 .866 10 2490 ---- .923B .696A .881B .872 +.046 .826 100 24 2495 ---- .879B .593A .841B .831 +.044 .787 10 2500 ---- .948B .556A .948B .790 +.042 .748 1 2505 ---- .794B .528A .769B .751 +.040 .711 2510 ---- .749B .497A .725B .712 +.038 .674 2515 ---- .713B .469A .713B .674 +.035 .639 1 2520 ---- .674B .437A .651B .638 +.033 .605 4 2525 ---- .735B .410A .735B .603 +.031 .572 39 2530 ---- .624B .385A .623B .569 +.029 .540 12 2535 ---- .591B .360A .591B .536 +.027 .509 32 2540 ---- .558B .336A .558B .505 +.025 .480 6 2545 ---- .545B .314A .524B .475 +.023 .452 2 17 2550 .376 .552B .292A .369A .446 +.021 4 .425 12 21 2555 ---- .497B .272A .465B .418 +.019 .399 13 2560 ---- .462B .252A .252A .392 +.018 .374 4 2565 ---- .439B .234A .234A .367 +.016 .351 13 2570 .341 .432B .216A .270A .342 +.014 1 .328 49 49 2575 .224 .400B .201A .250A .319 +.013 8 .306 5 400 2580 ---- .376B .184A .184A .297 +.011 .286 7 214 2585 .225 .347B .170A .346B .276 +.010 15 .266 3 42 2590 .283 .323B .156A .322B .256 +.009 5 .247 14 31 2595 .247 .304B .145A .174A .236 +.006 1 .230 3 13 2600 .176 .280B .130 .161A .218 +.005 49 .213 14 59 2605 .203 .256B .124A .143A .202 +.005 1 .197 8 8 2610 .182 .234B .114A .230B .186 +.003 1 .183 4 2 2615 .171 .216B .106A .182B .171 +.002 1 .169 7 23 2620 ---- .200B .098A .098A .158 +.002 .156 2 2625 .140 .182B .091A .182B .145 +.001 5 .144 19 15 2630 .128 .168B .084A .084A .133 UNCH 1 .133 22 18 2635 .102 .157B .078A .083A .123 UNCH 2 .123 6 9 2640 ---- .143B .072A .072A .113 -.001 .114 4 7 2645 .110 .131B .067A .069A .104 -.001 3 .105 1 1 2650 .068 .120B .062A .090 .096 -.002 104 .098 10 68 2655 .063 .110B .057A .057A .088 -.002 10 .090 3 2660 .062 .100B .049 .074B .081 -.003 6 .084 2665 .054 .092B .049A .049A .075 -.003 2 .078 5 2670 ---- .084B .046A .046A .069 -.003 .072 10 22 2675 .052 .076B .043A .054B .064 -.003 60 .067 8 22 2680 ---- .070B .039A .039A .059 -.003 .062 16 17 2685 ---- .064B .036A .036A .054 -.004 .058 2690 ---- .058B .034A .034A .050 -.004 .054 2695 ---- .053B .031A .031A .046 -.004 .050 2700 ---- .048B .029A .029A .042 -.004 5 .046 20 39 2705 ---- ---- .027A .027A .039 -.004 .043 1 2710 ---- ---- .025A .025A .036 -.004 5 .040 5 11 2715 ---- ---- .023A .023A .033 -.004 .037 1 1 2725 ---- ---- .021A .021A .028 -.004 .032 5 2750 ---- ---- .015A .015A .019 -.003 .022 9 2775 ---- ---- .012A .012A .012 -.003 .015 6 2800 ---- ---- .010A .010A .008 -.003 .011 44 2825 ---- ---- ---- ---- .005 -.003 5 .008 6 2850 ---- ---- ---- ---- .004 -.001 .005 1 2875 ---- ---- ---- ---- .002 -.002 .004 3 2900 ---- ---- ---- ---- .002 -.001 .003 20 2925 ---- ---- ---- ---- .001 -.001 .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 295 357 1416 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2200 .001 .001 .001 .001 .001 -.002 10 .003 10 2225 ---- ---- ---- ---- .001 -.002 .003 1 2250 .001 .001 .001 .001 .001 -.003 1 .004 10 2275 ---- ---- .003A .003A .001 -.004 .005 1 2300 ---- ---- .003A .003A .001 -.005 .006 48 2325 ---- ---- .003A .003A .002 -.005 .007 7 2350 ---- ---- .004A .004A .005 -.005 .010 10 19 2375 .007 .008 .006A .006A .008 -.006 3 .014 2 2400 ---- .021B .009A .021B .015 -.005 .020 9 14 2405 ---- .023B .011A .011A .017 -.005 .022 10 19 2410 ---- .026B .012A .025B .019 -.005 .024 2415 ---- .030B .013A .030B .021 -.005 .026 5 2420 .015 .033B .013A .013A .023 -.006 1 .029 13 2425 ---- .037B .014A .037B .026 -.005 .031 7 11 2430 ---- .043B .016A .042B .028 -.006 .034 2435 ---- .048B .017A .047B .031 -.007 .038 2440 ---- .052B .018A .052B .034 -.007 .041 41 2445 ---- .058B .020A .058B .038 -.008 .046 9 2450 .055 .066B .020 .020 .042 -.008 4 .050 3 11 2455 .038 .073B .023A .043B .046 -.009 2 .055 7 18 2460 .078 .081B .026A .081B .051 -.010 5 .061 3 15 2465 ---- .089B .028A .089B .056 -.011 .067 9 9 2470 .075 .098B .028 .028 .062 -.011 4 .073 10 21 2475 .078 .110 .034A .067B .068 -.013 5 .081 13 106 2480 ---- .120B .037A .120B .075 -.014 .089 219 200 2485 .052 .134B .041A .054B .083 -.015 1 .098 3 113 2490 .112 .148B .045A .045A .091 -.016 6 .107 23 16 2495 ---- .164B .050A .164B .100 -.018 .118 2500 .142 .180B .045 .045 .109 -.020 111 .129 77 89 2505 ---- .197B .061A .196B .120 -.022 .142 30 2510 ---- .215B .068A .214B .131 -.024 .155 1 2515 ---- .234B .075A .234B .143 -.027 .170 5 27 2520 .155 .255B .083A .121B .157 -.029 5 .186 2 55 2525 .208 .279B .089 .089 .172 -.031 6 .203 1 7 2530 ---- .302B .101A .302B .188 -.033 3 .221 30 35 2535 .293 .338B .112A .278B .205 -.036 15 .241 26 2540 ---- .355B .124A .355B .224 -.037 .261 1 11 2545 .305 .390B .137A .137A .244 -.039 20 .283 1 12 2550 .340 .411B .151A .151A .265 -.041 6 .306 2 7 2555 ---- .440B .168A .440B .288 -.042 .330 13 2560 .351 .471B .185A .471B .311 -.044 10 .355 2565 ---- .495B .204A .482B .336 -.046 .382 2570 .362 .528B .223A .369B .361 -.048 2 .409 1 25 2575 ---- .570B .247A .570B .388 -.049 1 .437 3 11 2580 ---- .595B .268A .268A .416 -.051 .467 31 2585 ---- .631B .292A .292A .445 -.052 .497 3 2590 .411 .614B .318A .318A .474 -.054 2 .528 4 2595 ---- .646B .344A .626B .505 -.056 .561 2600 .546 .756B .371A .371A .537 -.057 1 .594 7 17 2605 ---- .726B .398A .398A .570 -.058 .628 2610 ---- .768B .429A .429A .605 -.059 .664 2615 ---- .810B .462A .703B .640 -.060 .700 2620 ---- .853B .493A .774B .676 -.061 .737 2625 ---- .963B .526A .526A .714 -.061 .775 2 2630 ---- .940B .662A .831B .752 -.062 .814 2635 ---- .984B .701A .876B .792 -.062 .854 3 2640 ---- 1.029B .739A .921B .832 -.062 .894 2645 ---- 1.075B .750A 1.063B .873 -.063 .936 2650 ---- 1.185B .711A .711A .915 -.063 .978 2 2655 ---- 1.159B .831A 1.159B .957 -.064 1.021 2660 ---- 1.170B .873A 1.159B 1.000 -.064 1.064 2665 ---- 1.164B .938A .938A 1.044 -.064 1.108 3 2670 ---- 1.259B .958A 1.218B 1.088 -.065 1.153 2675 1.115 1.416B .922A 1.188B 1.133 -.065 1 1.198 2 2680 ---- 1.352B 1.046A 1.311B 1.178 -.065 1.243 2685 ---- 1.400B 1.099A 1.358B 1.223 -.065 1.288 2690 ---- 1.437B 1.145A 1.405B 1.269 -.065 1.334 2695 ---- 1.485B 1.196A 1.452B 1.315 -.065 1.380 2700 ---- 1.656B 1.146A 1.146A 1.361 -.066 1.427 2705 ---- 1.580B 1.288A 1.547B 1.408 -.066 1.474 2710 ---- 1.628B 1.335A 1.595B 1.455 -.065 1.520 2715 ---- 1.677B 1.384A 1.643B 1.502 -.066 1.568 2725 ---- 1.849B 1.384A 1.384A 1.597 -.065 1.662 2750 ---- 2.017B 1.645A 1.645A 1.837 -.065 1.902 2775 ---- 2.263B 1.966A 2.229B 2.081 -.065 2.146 2800 ---- 2.510B 2.213A 2.460B 2.327 -.064 2.391 2825 ---- 2.758B 2.460A 2.723B 2.574 -.064 2.638 2850 ---- 3.006B 2.708A 2.971B 2.822 -.064 2.886 2875 ---- 3.255B 2.954A 3.220B 3.071 -.063 3.134 2900 ---- 3.504B 3.206A 3.469B 3.320 -.063 3.383 2925 ---- 3.753B 3.456A 3.719B 3.570 -.062 3.632 2950 ---- 4.003B 3.706A 3.968B 3.820 -.062 3.882 2975 ---- 4.253B 3.953A 4.218B 4.069 -.062 4.131 3000 ---- 4.503B 4.203A 4.468B 4.319 -.062 4.381 3025 ---- 4.753B 4.453A 4.718B 4.569 -.062 4.631 3050 ---- 5.003B 4.703A 4.968B 4.819 -.062 4.881 3075 ---- 5.269B 4.953A 5.248B 5.069 -.062 5.131 3100 ---- 5.519B 5.203A 5.422B 5.319 -.062 5.381 3125 ---- 5.769B 5.453A 5.748B 5.569 -.062 5.631 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 457 1134 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 5.807B 5.426A 5.426A 5.681 +.062 5.619 2025 ---- 5.563B 5.176A 5.176A 5.431 +.062 5.369 2050 ---- 5.313B 4.926A 4.926A 5.181 +.062 5.119 2075 ---- 5.057B 4.676A 4.676A 4.931 +.062 4.869 2100 ---- 4.808B 4.426A 4.426A 4.681 +.062 4.619 2125 ---- 4.559B 4.177A 4.177A 4.431 +.062 4.369 2150 ---- 4.306B 3.928A 3.928A 4.182 +.062 4.120 2175 ---- 4.057B 3.679A 3.679A 3.933 +.062 3.871 2200 ---- 3.808B 3.431A 3.431A 3.684 +.062 3.622 2225 ---- 3.560B 3.184A 3.184A 3.436 +.062 3.374 2250 ---- 3.314B 2.938A 2.938A 3.189 +.062 3.127 2275 ---- 3.072B 2.693A 2.693A 2.944 +.062 2.882 2300 ---- 2.820B 2.449A 2.449A 2.700 +.062 2.638 2325 ---- 2.579B 2.153A 2.153A 2.458 +.062 2.396 2350 ---- 2.365B 1.920A 2.360B 2.220 +.063 2.157 2375 ---- 2.172B 1.687A 2.172B 1.985 +.063 1.922 1 1 2400 ---- 1.936B 1.464A 1.936B 1.756 +.065 1.691 1 2405 ---- 1.802B 1.476A 1.476A 1.711 +.065 1.646 2410 ---- 1.738B 1.433A 1.433A 1.666 +.065 1.601 2415 ---- 1.692B 1.393A 1.393A 1.622 +.065 1.557 2420 ---- 1.656B 1.351A 1.351A 1.578 +.065 1.513 2425 1.564 1.710B 1.254A 1.448A 1.534 +.065 1 1.469 2430 ---- 1.556B 1.269A 1.269A 1.491 +.065 1.426 2435 ---- 1.511B 1.229A 1.229A 1.448 +.064 1.384 2440 ---- 1.478B 1.189A 1.189A 1.406 +.064 1.342 2445 ---- 1.447B 1.150A 1.150A 1.364 +.063 1.301 2450 1.368 1.485B 1.054A 1.237A 1.323 +.063 5 1.260 22 2455 ---- 1.360B 1.073A 1.073A 1.282 +.062 1.220 2460 ---- 1.317B 1.036A 1.036A 1.242 +.062 1.180 2465 ---- 1.274B 1.000A 1.000A 1.202 +.061 1.141 2470 ---- 1.232B .965A .965A 1.163 +.060 1.103 2 2475 ---- 1.275B .874A 1.275B 1.124 +.059 1.065 7 5 2480 ---- 1.151B .842A 1.135B 1.086 +.058 1.028 2485 ---- 1.104B .810A 1.087B 1.049 +.058 .991 2490 ---- 1.064B .778A 1.047B 1.013 +.058 .955 2495 ---- 1.025B .747A 1.003B .977 +.057 .920 2500 .957 1.074B .713A 1.074B .942 +.057 2 .885 1 6 2505 ---- .950B .688A .928B .908 +.056 .852 2510 ---- .906B .657A .902B .875 +.056 .819 2515 ---- .897B .629A .897B .842 +.055 .787 2520 ---- .862B .602A .862B .811 +.055 .756 2525 .809 .894B .577A .894B .780 +.054 7 .726 7 7 2530 ---- .832B .552A .799B .750 +.053 .697 2535 ---- .802B .528A .792B .720 +.051 .669 2540 ---- .780B .504A .504A .692 +.051 .641 2545 ---- .747B .482A .727B .664 +.050 .614 2550 .550 .733B .460A .732B .637 +.049 1 .588 1 1 2555 ---- .703B .439A .439A .611 +.048 .563 2560 ---- .678B .419A .678B .585 +.047 .538 2565 ---- .648B .400A .400A .561 +.046 .515 20 2570 ---- .624B .381A .381A .537 +.045 .492 4 2575 ---- .594B .363A .594B .514 +.044 .470 2 2580 ---- .570B .345A .345A .491 +.042 .449 2585 ---- .546B .330A .330A .470 +.042 .428 2590 ---- .522B .314A .522B .449 +.041 .408 2595 ---- .498B .298A .498B .429 +.040 .389 2600 ---- .474B .284A .474B .410 +.039 4 .371 6 4 2605 ---- .456B .270A .456B .391 +.037 .354 2610 ---- .432B .257A .432B .373 +.036 .337 2615 ---- .414B .243A .414B .356 +.035 .321 2620 ---- .396B .231A .396B .340 +.034 .306 4 2625 .272 .378B .220A .220A .325 +.034 1 .291 2 9 2630 ---- .360B .209A .360B .310 +.033 .277 2635 ---- .342B .199A .342B .295 +.031 .264 2640 ---- .324B .189A .324B .281 +.030 .251 2645 ---- .306B .180A .306B .268 +.030 .238 2650 .208 .294B .171A .294B .256 +.029 104 .227 4 4 2655 ---- .276B .163A .276B .243 +.027 .216 11 2660 .250 .264B .155A .182A .232 +.027 9 .205 2665 .237 .255B .148A .173A .221 +.026 5 .195 2670 ---- .242B .140A .140A .210 +.025 .185 2675 ---- .230B .134A .134A .200 +.024 .176 11 2700 ---- .178B .104A .104A .156 +.020 .136 15 2725 ---- .138B .082A .082A .122 +.016 .106 5 18 2750 ---- .107B .066A .066A .096 +.013 .083 5 2775 .066 .083B .053A .083B .076 +.010 5 .066 59 2800 ---- .065B .044A .044A .061 +.009 .052 2825 .048 .052B .037A .039A .050 +.008 36 .042 2850 .040 .042B .031A .033A .041 +.007 50 .034 1 1 2875 ---- .033B .026A .026A .034 +.006 .028 2900 .018 .026B .018 .021 .029 +.006 16 .023 1 2925 ---- .021B .016A .021B .024 +.004 .020 1 2950 .013 .018B .013 .014 .021 +.005 8 .016 2975 ---- ---- ---- ---- .018 +.004 .014 3000 .011 .011 .011 .011 .016 +.004 3 .012 3025 ---- ---- ---- ---- .014 +.004 .010 3050 ---- ---- ---- ---- .012 +.003 .009 3075 ---- ---- ---- ---- .010 +.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 35 214 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 UNCH .003 2175 ---- ---- ---- ---- .004 UNCH .004 2200 ---- ---- ---- ---- .005 -.001 .006 3 2225 ---- ---- ---- ---- .008 UNCH .008 2250 ---- ---- .009A .009A .011 UNCH .011 1 2 2275 .013 .013 .011A .011A .015 UNCH 24 .015 3 2300 ---- ---- .019A .019A .021 UNCH .021 15 2325 ---- .030B .023A .030B .030 +.001 .029 1 1 2350 ---- .042B .030A .042B .041 +.001 .040 1 2375 ---- .061B .040A .061B .056 +.001 .055 1 1 2400 ---- .089B .054A .088B .077 +.003 .074 1 3 2405 ---- .095B .057A .094B .082 +.003 .079 2410 ---- .102B .061A .102B .087 +.003 .084 8 2415 ---- .110B .064A .110B .092 +.003 .089 10 2420 ---- .118B .069A .118B .098 +.003 .095 2425 ---- .127B .073A .127B .105 +.003 .102 2 2 2430 ---- .136B .078A .136B .112 +.003 .109 8 2435 ---- .146B .083A .146B .119 +.003 .116 4 4 2440 ---- .156B .087A .156B .126 +.002 .124 2445 ---- .167B .093A .167B .134 +.001 .133 9 2450 ---- .178B .099A .178B .143 +.001 .142 263 2455 ---- .191B .105A .191B .152 UNCH .152 2460 ---- .205B .112A .205B .162 UNCH .162 2465 ---- .218B .119A .218B .172 -.002 .174 7 2470 ---- .233B .127A .233B .183 -.002 .185 4 2475 ---- .248B .135A .248B .194 -.003 100 .197 17 2480 ---- .264B .144A .263B .206 -.004 4 .210 5 16 2485 ---- .281B .153A .280B .219 -.004 .223 10 2490 ---- .299B .163A .298B .233 -.004 .237 2 2495 ---- .318B .173A .317B .247 -.005 .252 2500 .243 .337B .184A .189 .262 -.005 8 .267 31 117 2505 ---- .358B .196A .357B .277 -.006 .283 2510 ---- .379B .208A .378B .294 -.007 .301 2515 ---- .401B .222A .400B .312 -.007 .319 3 2520 ---- .423B .236A .422B .330 -.008 .338 2525 ---- .447B .250A .446B .349 -.009 .358 1 2530 ---- .472B .269A .471B .369 -.009 .378 2535 ---- .497B .286A .496B .390 -.010 .400 2540 ---- .523B .303A .522B .411 -.011 .422 2545 ---- .550B .321A .549B .433 -.012 .445 2550 ---- .578B .340A .577B .456 -.013 .469 2 49 2555 ---- .606B .360A .605B .480 -.014 .494 2560 ---- .636B .381A .635B .505 -.014 .519 2565 ---- .666B .403A .665B .530 -.016 .546 2570 ---- .697B .425A .697B .556 -.017 .573 2575 ---- .728B .448A .727B .583 -.018 .601 1 1 2580 ---- .761B .472A .754B .610 -.019 .629 2585 ---- .794B .497A .788B .639 -.020 .659 2590 ---- .827B .524A .822B .668 -.021 .689 2595 ---- .862B .549A .856B .698 -.022 .720 2600 ---- .899B .578A .899B .728 -.024 .752 50 2605 ---- .933B .606A .912B .760 -.024 .784 2610 ---- .916B .635A .916B .792 -.025 .817 2615 ---- .954B .663A .925B .825 -.026 .851 2620 ---- .992B .692A .962B .859 -.027 .886 2625 .851 1.088B .725A .907B .893 -.028 1 .921 1 1 2630 ---- 1.071B .760A 1.038B .928 -.029 .957 2635 ---- 1.111B .792A .792A .963 -.031 .994 2640 ---- 1.151B .826A 1.128B 1.000 -.031 1.031 2645 ---- 1.192B .859A 1.169B 1.036 -.032 1.068 2650 ---- 1.288B .894A 1.288B 1.074 -.033 1.107 2655 ---- 1.275B .928A 1.251B 1.111 -.034 1.145 2660 ---- 1.317B .964A 1.305B 1.150 -.035 1.185 1 2665 ---- 1.360B 1.081A 1.347B 1.189 -.036 1.225 2670 ---- 1.403B 1.122A 1.390B 1.228 -.037 1.265 2675 1.234 1.502B 1.077A 1.077A 1.268 -.038 1 1.306 2700 ---- 1.723B 1.276A 1.276A 1.473 -.043 1.516 2725 ---- 1.953B 1.487A 1.487A 1.689 -.046 1.735 2750 ---- 2.185B 1.708A 1.708A 1.913 -.049 1.962 2775 ---- 2.424B 1.936A 1.936A 2.143 -.051 2.194 2800 ---- 2.664B 2.170A 2.170A 2.378 -.053 2.431 2825 ---- 2.880B 2.407A 2.407A 2.617 -.054 2.671 2850 ---- 3.099B 2.647A 2.647A 2.858 -.055 2.913 2875 ---- 3.344B 2.904A 3.339B 3.101 -.055 3.156 2900 ---- 3.590B 3.209A 3.585B 3.345 -.056 3.401 2925 ---- 3.837B 3.454A 3.827B 3.590 -.057 3.647 2950 ---- 4.084B 3.705A 4.074B 3.837 -.057 3.894 2975 ---- 4.331B 3.954A 4.322B 4.084 -.057 4.141 3000 ---- 4.579B 4.195A 4.569B 4.331 -.058 4.389 3025 ---- 4.827B 4.447A 4.822B 4.579 -.059 4.638 3050 ---- 5.076B 4.695A 5.066B 4.827 -.059 4.886 3075 ---- 5.325B 4.943A 5.320B 5.076 -.059 5.135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 50 612 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 5.804B 5.428A 5.428A 5.681 +.062 5.619 2025 ---- 5.562B 5.178A 5.178A 5.431 +.062 5.369 2050 ---- 5.304B 4.928A 4.928A 5.181 +.062 5.119 2075 ---- 5.054B 4.683A 4.683A 4.932 +.063 4.869 2100 ---- 4.811B 4.429A 4.429A 4.683 +.063 4.620 2125 ---- 4.563B 4.185A 4.185A 4.435 +.064 4.371 2150 ---- 4.310B 3.933A 3.933A 4.187 +.064 4.123 2175 ---- 4.061B 3.690A 3.690A 3.941 +.065 3.876 2200 ---- 3.818B 3.440A 3.440A 3.695 +.066 3.629 2225 ---- 3.565B 3.200A 3.200A 3.450 +.066 3.384 2250 ---- 3.326B 2.958A 2.958A 3.207 +.066 3.141 2275 ---- 3.080B 2.660A 2.660A 2.966 +.067 2.899 2300 ---- 2.916B 2.425A 2.916B 2.727 +.067 2.660 2325 ---- 2.680B 2.190A 2.680B 2.492 +.067 2.425 2350 ---- 2.445B 1.965A 2.445B 2.262 +.068 2.194 2375 ---- 2.210B 1.744A 2.210B 2.037 +.068 1.969 2 2 2400 ---- 1.986B 1.535A 1.986B 1.821 +.069 1.752 2405 ---- 1.863B 1.556A 1.863B 1.778 +.069 1.709 2410 ---- 1.819B 1.516A 1.516A 1.736 +.069 1.667 2415 ---- 1.776B 1.476A 1.476A 1.695 +.069 1.626 2420 ---- 1.732B 1.437A 1.437A 1.654 +.069 1.585 2425 ---- 1.770B 1.336A 1.770B 1.613 +.069 1.544 2430 ---- 1.646B 1.360A 1.360A 1.573 +.069 1.504 2435 ---- 1.604B 1.322A 1.322A 1.533 +.069 1.464 2440 ---- 1.549B 1.285A 1.285A 1.494 +.070 1.424 2445 ---- 1.520B 1.249A 1.249A 1.455 +.070 1.385 2450 ---- 1.561B 1.152A 1.560B 1.417 +.070 1.347 2 2455 ---- 1.432B 1.178A 1.178A 1.379 +.070 1.309 1 2460 ---- 1.393B 1.143A 1.143A 1.342 +.070 1.272 2 2465 ---- 1.353B 1.050A 1.050A 1.305 +.070 1.235 2 2470 ---- 1.314B 1.018A 1.283B 1.269 +.070 1.199 2475 ---- 1.368B .985A 1.368B 1.233 +.070 1.163 1 2480 ---- 1.230B .954A 1.209B 1.198 +.070 1.128 1 2485 ---- 1.193B .923A 1.174B 1.164 +.070 1.094 2490 ---- 1.156B .894A 1.138B 1.130 +.069 1.061 2495 1.092 1.140B .864A 1.010A 1.097 +.069 1 1.028 2500 ---- 1.182B .833A 1.182B 1.064 +.068 .996 2505 ---- 1.079B .806A 1.079B 1.033 +.068 .965 2510 1.021 1.053B .779A 1.045B 1.001 +.067 2 .934 2515 ---- 1.048B .752A 1.014B .971 +.068 .903 2520 ---- 1.013B .726A .990B .940 +.066 .874 2525 ---- 1.015B .701A 1.015B .911 +.067 .844 2530 ---- .963B .676A .926B .881 +.066 .815 2535 ---- .931B .652A .894B .853 +.066 .787 2540 ---- .900B .629A .864B .825 +.065 .760 2545 ---- .869B .606A .854B .797 +.063 .734 2550 ---- .862B .583A .862B .770 +.061 .709 20 20 2555 ---- .833B .562A .833B .744 +.060 .684 2560 ---- .805B .541A .805B .719 +.059 .660 2565 ---- .777B .520A .777B .694 +.057 .637 2570 ---- .756B .501A .756B .670 +.056 .614 2575 ---- .728B .482A .728B .647 +.055 .592 2580 ---- .700B .463A .700B .624 +.054 .570 2585 ---- .679B .445A .679B .603 +.054 .549 2590 .540 .651B .428A .651B .582 +.053 3 .529 2595 ---- .630B .411A .630B .561 +.052 .509 2600 ---- .609B .395A .609B .542 +.052 .490 2605 ---- .588B .380A .588B .523 +.052 .471 2610 ---- .567B .365A .567B .504 +.051 .453 2615 ---- .546B .350A .546B .486 +.050 .436 2620 ---- .525B .337A .525B .469 +.050 .419 24 14 2625 ---- .504B .323A .504B .452 +.049 .403 2630 ---- .483B .310A .483B .436 +.049 .387 2635 ---- .469B .298A .469B .420 +.048 .372 2640 ---- .448B .287A .448B .405 +.047 .358 2645 ---- .434B .276A .434B .390 +.046 .344 2650 ---- .414B .265A .411B .376 +.046 .330 230 2655 ---- ---- ---- .257A .362 ---- ---- 2660 ---- ---- ---- .247A .348 ---- ---- 2675 ---- .342B .217A .342B .310 +.040 .270 2700 .209 .282B .179A .282B .255 +.034 10 .221 5 15 2725 ---- .231B .147A .231B .210 +.029 .181 15 15 2750 ---- .188B .121A .121A .173 +.025 .148 18 24 2775 ---- .155B .101A .101A .143 +.021 .122 2800 ---- .127B .086A .086A .120 +.019 .101 2825 ---- .105B .073A .073A .101 +.017 .084 2850 ---- .087B .063A .063A .085 +.014 .071 5 2875 ---- .073B .055A .055A .073 +.013 .060 2900 ---- .061B .048A .048A .062 +.011 .051 2925 ---- .053B .042A .042A .054 +.010 .044 2950 ---- .045B .037A .037A .047 +.009 .038 2975 ---- .038B ---- .038B .041 +.008 .033 3000 ---- .033B ---- .033B .036 +.007 .029 3025 ---- .028B ---- .028B .032 +.007 .025 3050 ---- .024B ---- .024B .028 +.006 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 84 334 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .004 +.001 .003 2075 ---- ---- ---- ---- .005 +.001 .004 2100 ---- ---- ---- ---- .007 +.002 .005 2125 ---- ---- ---- ---- .009 +.003 .006 2150 ---- ---- ---- ---- .011 +.002 .009 2175 ---- ---- ---- ---- .014 +.003 .011 2200 ---- ---- ---- ---- .019 +.004 .015 3 2225 ---- ---- ---- ---- .024 +.004 .020 2250 ---- .027B ---- .027B .031 +.005 .026 2275 ---- .036B .031A .036B .039 +.004 .035 2300 ---- .048B .039A .048B .051 +.006 .045 1 5 2325 ---- .065B .049A .065B .065 +.005 .060 3 2350 ---- .089B .062A .089B .085 +.007 .078 6 2375 .106 .120B .080A .080A .110 +.007 20 .103 1 2400 .148 .161B .104A .142B .143 +.007 7 .136 25 14 2405 .134 .170B .109A .149B .150 +.007 5 .143 5 5 2410 ---- .180B .115A .180B .158 +.007 .151 15 15 2415 ---- .190B .121A .189B .167 +.008 .159 2420 ---- .201B .128A .201B .176 +.008 .168 5 5 2425 ---- .212B .135A .212B .185 +.008 .177 5 5 2430 ---- .224B .142A .224B .195 +.008 .187 10 2435 ---- .236B .150A .236B .205 +.008 .197 2440 .186 .249B .158A .190B .215 +.007 6 .208 2445 .196 .263B .166A .201B .227 +.008 6 .219 2450 .249 .277B .175A .207B .238 +.008 100 .230 60 151 2455 ---- .292B .184A .292B .250 +.008 .242 2460 ---- .307B .194A .307B .263 +.008 .255 2465 ---- .323B .205A .322B .276 +.008 .268 2 2 2470 .307 .339B .215A .215A .290 +.009 5 .281 10 2475 ---- .357B .227A .356B .304 +.008 .296 2480 ---- .375B .238A .374B .319 +.008 .311 30 6 2485 ---- .393B .250A .385B .334 +.007 .327 2490 ---- .413B .263A .412B .350 +.007 .343 2495 ---- .433B .277A .432B .367 +.007 .360 2500 ---- .453B .291A .451B .385 +.007 .378 2505 ---- .475B .305A .474B .403 +.006 .397 2510 ---- .497B .321A .496B .421 +.005 .416 2515 ---- .519B .340A .516B .441 +.006 .435 2520 ---- .543B .356A .540B .460 +.005 .455 2525 ---- .567B .374A .566B .480 +.004 .476 2530 ---- .592B .392A .588B .501 +.004 .497 2535 ---- .617B .411A .614B .522 +.003 .519 2540 ---- .643B .429A .642B .544 +.002 .542 2545 ---- .669B .448A .669B .567 +.001 .566 2550 .600 .697B .469A .469A .590 UNCH 7 .590 5 5 2555 ---- .725B .490A .725B .613 -.003 .616 2560 ---- .754B .512A .754B .638 -.003 .641 2565 ---- .783B .535A .783B .663 -.005 .668 2570 ---- .814B .558A .814B .689 -.006 .695 2575 ---- .845B .582A .845B .716 -.007 .723 2580 ---- .878B .606A .876B .743 -.008 .751 2585 ---- .910B .632A .910B .771 -.009 .780 2590 ---- .941B .656A .935B .800 -.009 .809 2595 ---- .974B .685A .956B .830 -.009 .839 2600 ---- 1.011B .711A 1.010B .860 -.010 .870 5 2605 ---- 1.042B .740A 1.036B .891 -.010 .901 2610 ---- 1.076B .768A 1.070B .922 -.011 .933 2615 ---- 1.112B .797A 1.106B .954 -.012 .966 2620 ---- 1.147B .827A 1.140B .987 -.012 .999 1 2625 ---- 1.191B .857A 1.191B 1.020 -.013 1.033 2630 1.152 1.164B .888A 1.143B 1.054 -.013 2 1.067 2635 1.167 1.202B .920A 1.173B 1.088 -.014 2 1.102 1 1 2640 ---- 1.240B .955A 1.209B 1.123 -.014 1.137 1 1 2645 ---- 1.279B .987A 1.247B 1.158 -.015 1.173 2 2 2650 ---- 1.383B 1.017A 1.383B 1.193 -.016 1.209 2655 ---- ---- ---- 1.053A 1.229 ---- ---- 2660 ---- ---- ---- 1.087A 1.266 ---- ---- 2675 ---- 1.585B 1.191A 1.585B 1.377 -.022 1.399 2700 ---- 1.795B 1.378A 1.795B 1.572 -.027 1.599 2725 ---- 2.017B 1.578A 2.017B 1.776 -.033 1.809 2750 ---- 2.241B 1.784A 1.784A 1.989 -.037 2.026 2775 ---- 2.470B 2.001A 2.001A 2.209 -.040 2.249 2800 ---- 2.705B 2.225A 2.225A 2.435 -.043 2.478 2825 ---- 2.940B 2.454A 2.454A 2.665 -.046 2.711 2850 ---- 3.180B 2.688A 2.688A 2.899 -.048 2.947 2875 ---- 3.420B 2.927A 2.927A 3.137 -.049 3.186 2900 ---- 3.665B 3.166A 3.166A 3.376 -.051 3.427 2925 ---- 3.861B 3.407A 3.407A 3.617 -.052 3.669 2950 ---- 4.091B 3.650A 4.071B 3.860 -.053 3.913 2975 ---- 4.342B 3.908A 4.317B 4.104 -.054 4.158 3000 ---- 4.586B 4.214A 4.576B 4.349 -.054 4.403 3025 ---- 4.835B 4.460A 4.805B 4.594 -.056 4.650 3050 ---- 5.082B 4.707A 5.052B 4.841 -.056 4.897 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 157 256 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- 5.516B 5.228A 5.228A 5.431 +.062 5.369 2050 ---- 5.266B 4.979A 4.979A 5.182 +.063 5.119 2075 ---- 5.017B 4.731A 4.731A 4.934 +.064 4.870 2100 ---- 4.769B 4.483A 4.483A 4.686 +.064 4.622 2125 ---- 4.521B 4.236A 4.236A 4.439 +.065 4.374 2150 ---- 4.277B 3.990A 3.990A 4.194 +.066 4.128 2175 ---- 4.031B 3.745A 3.745A 3.949 +.066 3.883 2200 ---- 3.787B 3.502A 3.502A 3.706 +.067 3.639 2225 ---- 3.543B 3.261A 3.261A 3.464 +.067 3.397 2250 ---- 3.307B 2.919A 3.307B 3.225 +.068 3.157 2275 ---- 3.176B 2.685A 3.175B 2.989 +.069 2.920 2300 ---- 2.940B 2.455A 2.940B 2.756 +.070 2.686 2325 ---- 2.706B 2.232A 2.706B 2.528 +.071 2.457 2350 ---- 2.478B 2.015A 2.478B 2.305 +.072 2.233 2375 ---- 2.256B 1.804A 2.256B 2.089 +.073 2.016 2400 ---- 2.040B 1.605A 2.040B 1.882 +.075 1.807 2425 ---- 1.836B 1.414A 1.836B 1.684 +.077 1.607 2430 ---- 1.689B 1.454A 1.454A 1.646 +.077 1.569 2435 ---- 1.649B 1.418A 1.418A 1.608 +.077 1.531 2440 ---- 1.609B 1.383A 1.383A 1.571 +.078 1.493 2445 ---- 1.570B 1.349A 1.548B 1.534 +.078 1.456 2450 ---- 1.638B 1.238A 1.638B 1.497 +.077 1.420 2455 ---- 1.478B 1.208A 1.458B 1.461 +.077 1.384 2460 ---- 1.440B 1.176A 1.425B 1.425 +.077 1.348 2465 ---- 1.403B 1.144A 1.388B 1.390 +.076 1.314 2470 ---- 1.366B 1.113A 1.353B 1.355 +.076 1.279 2475 ---- 1.449B 1.078A 1.449B 1.321 +.075 1.246 2480 ---- 1.294B 1.053A 1.285B 1.287 +.074 1.213 2485 ---- 1.271B 1.023A 1.271B 1.254 +.073 1.181 2490 ---- 1.238B .995A 1.238B 1.222 +.073 1.149 2495 ---- 1.237B .964A 1.232B 1.190 +.072 1.118 2500 ---- 1.281B .934A 1.281B 1.159 +.072 1.087 2505 ---- 1.204B .906A 1.172B 1.129 +.072 1.057 2510 ---- 1.174B .880A 1.141B 1.099 +.071 1.028 2515 ---- 1.148B .854A 1.110B 1.070 +.071 .999 2520 ---- 1.127B .828A 1.079B 1.041 +.071 .970 2525 ---- 1.120B .804A 1.120B 1.013 +.071 .942 2530 ---- 1.063B .780A 1.021B .985 +.070 .915 2535 ---- 1.033B .756A .993B .958 +.070 .888 2540 ---- 1.003B .732A 1.000B .931 +.069 .862 2545 ---- 1.000B .710A 1.000B .905 +.069 .836 2 2550 .700 .976B .688A .976B .879 +.068 1 .811 2555 ---- .944B .666A .944B .854 +.067 .787 2560 ---- .920B .645A .920B .829 +.066 .763 2565 ---- .896B .625A .896B .805 +.065 .740 2570 ---- .864B .605A .864B .782 +.065 .717 1 1 2575 ---- .840B .586A .840B .759 +.064 .695 2580 ---- .816B .567A .816B .737 +.064 .673 2585 ---- .792B .549A .792B .715 +.063 .652 2590 ---- .768B .531A .768B .694 +.063 .631 2595 ---- .744B .514A .744B .673 +.062 .611 2600 .650 .720B .497A .585A .653 +.061 1 .592 2605 ---- .704B .481A .704B .634 +.061 .573 2610 ---- .680B .465A .680B .615 +.060 .555 2615 ---- .657B .450A .653B .596 +.059 .537 2620 ---- .640B .435A .640B .578 +.058 .520 3 3 2625 ---- .618B .421A .618B .560 +.057 .503 2630 ---- ---- ---- .412A .543 ---- ---- 2635 ---- ---- ---- .400A .527 ---- ---- 2640 ---- ---- ---- .387A .510 ---- ---- 2645 ---- ---- ---- .373A .495 ---- ---- 2650 ---- .528B .356A .528B .479 +.052 .427 2655 ---- ---- ---- .348A .464 ---- ---- 2660 ---- ---- ---- .336A .450 ---- ---- 2675 ---- .448B .301A .448B .409 +.048 .361 2700 .307 .378B .255A .378B .349 +.044 3 .305 2725 ---- .325B .217A .325B .297 +.039 .258 12 2750 ---- .275B .184A .275B .253 +.035 .218 2775 .180 .232B .157A .157A .216 +.032 1 .184 1 1 2800 ---- .197B .135A .197B .185 +.028 .157 2825 ---- .167B .116A .167B .159 +.026 .133 2850 ---- .142B .102A .102A .137 +.023 .114 2875 ---- .122B .090A .090A .119 +.020 .099 2900 ---- .105B .079A .079A .104 +.018 .086 2925 ---- .091B .070A .070A .091 +.016 .075 2950 ---- .079B .063A .063A .081 +.015 .066 2975 ---- .069B .056A .056A .072 +.013 .059 3000 ---- .061B .051A .051A .064 +.012 .052 3025 ---- .054B .046A .046A .058 +.011 .047 3050 ---- ---- ---- .044A .052 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 19 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .006 +.002 .004 2050 ---- .006B ---- .006B .007 +.002 .005 2075 ---- .008B ---- .008B .009 +.002 .007 2100 ---- .010B ---- .010B .012 +.003 .009 2125 ---- ---- ---- ---- .016 +.004 .012 2150 ---- ---- ---- ---- .020 +.004 .016 2175 ---- ---- ---- ---- .025 +.004 .021 2200 ---- ---- ---- ---- .032 +.005 .027 2225 ---- ---- ---- ---- .040 +.005 .035 2250 ---- .047B .043A .047B .051 +.006 .045 2275 ---- .061B .052A .061B .064 +.007 .057 2300 ---- .079B .065A .079B .081 +.008 .073 2325 ---- .105B .081A .103B .102 +.008 .094 2350 ---- .136B .102A .135B .129 +.010 .119 2375 ---- .175B .128A .175B .163 +.011 .152 1 2400 .192 .224B .161A .205B .205 +.013 8 .192 2425 ---- .285B .202A .285B .257 +.015 .242 2430 ---- .298B .212A .298B .269 +.016 .253 2435 ---- .313B .221A .313B .281 +.016 .265 2440 ---- .327B .232A .327B .293 +.015 .278 2445 ---- .343B .242A .343B .306 +.016 .290 2450 ---- .358B .253A .358B .319 +.015 .304 2455 ---- .375B .265A .375B .333 +.015 .318 2460 ---- .392B .277A .392B .347 +.015 .332 2465 ---- .409B .289A .409B .362 +.015 .347 2470 ---- .428B .302A .428B .377 +.014 .363 2475 ---- .446B .315A .446B .393 +.014 .379 2480 ---- .466B .329A .466B .409 +.013 .396 2485 ---- .486B .344A .486B .426 +.012 .414 2490 ---- .507B .359A .507B .443 +.011 .432 2495 ---- .528B .374A .528B .461 +.010 .451 2500 ---- .550B .393A .550B .480 +.010 .470 2505 ---- .572B .410A .572B .499 +.009 .490 2510 ---- .595B .427A .595B .519 +.009 .510 2515 ---- .619B .444A .619B .540 +.009 .531 2520 ---- .643B .462A .643B .561 +.009 .552 2525 ---- .668B .481A .667B .583 +.009 .574 2530 ---- .693B .500A .690B .605 +.008 .597 2535 ---- .719B .520A .718B .628 +.008 .620 2540 ---- .745B .540A .745B .651 +.007 .644 2545 ---- .772B .562A .772B .675 +.007 .668 2550 ---- .800B .584A .800B .699 +.006 .693 2555 ---- .828B .606A .828B .723 +.005 .718 2560 .870 .870 .629A .629A .749 +.005 9 .744 2565 ---- .887B .652A .887B .775 +.005 1 .770 2570 ---- .917B .676A .917B .801 +.003 1 .798 2575 ---- .947B .702A .947B .828 +.003 .825 2580 ---- .978B .727A .978B .856 +.003 .853 2585 ---- 1.010B .752A 1.010B .884 +.002 .882 2590 ---- 1.043B .778A 1.042B .912 UNCH .912 2595 ---- 1.075B .805A 1.075B .942 UNCH .942 2600 ---- 1.110B .832A 1.110B .971 -.001 .972 2605 ---- 1.142B .860A 1.136B 1.002 -.001 1.003 2610 ---- 1.176B .888A 1.170B 1.032 -.003 1.035 2615 ---- 1.211B .917A 1.204B 1.064 -.003 1.067 2620 ---- 1.246B .945A 1.239B 1.096 -.003 1.099 2 2 2625 ---- 1.283B .976A 1.283B 1.128 -.004 1.132 2630 ---- ---- ---- 1.006A 1.161 ---- ---- 2635 ---- ---- ---- 1.035A 1.194 ---- ---- 2640 ---- ---- ---- 1.069A 1.227 ---- ---- 2645 ---- ---- ---- 1.101A 1.262 ---- ---- 2650 ---- 1.470B 1.133A 1.468B 1.296 -.009 1.305 2655 ---- ---- ---- 1.167A 1.331 ---- ---- 2660 ---- ---- ---- 1.200A 1.366 ---- ---- 2675 ---- 1.666B 1.303A 1.666B 1.475 -.014 1.489 2700 ---- 1.870B 1.483A 1.870B 1.664 -.019 1.683 2725 ---- 2.081B 1.671A 2.081B 1.862 -.022 1.884 2750 ---- 2.300B 1.871A 2.298B 2.067 -.027 2.094 2775 ---- 2.523B 2.079A 2.523B 2.280 -.030 2.310 2800 ---- 2.749B 2.295A 2.749B 2.498 -.033 2.531 2825 ---- 2.982B 2.517A 2.517A 2.721 -.037 2.758 2850 ---- 3.215B 2.743A 2.743A 2.949 -.039 2.988 2875 ---- 3.452B 2.974A 2.974A 3.181 -.041 3.222 2900 ---- 3.691B 3.206A 3.206A 3.415 -.044 3.459 2925 ---- 3.932B 3.444A 3.444A 3.652 -.046 3.698 2950 ---- 4.175B 3.682A 3.682A 3.891 -.047 3.938 2975 ---- 4.420B 3.923A 3.923A 4.132 -.049 4.181 3000 ---- 4.615B 4.164A 4.164A 4.374 -.050 4.424 3025 ---- 4.808B 4.408A 4.408A 4.617 -.051 4.668 3050 ---- ---- ---- 4.665A 4.861 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 2 3 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2000 ---- 5.749B 5.427A 5.427A 5.681 +.061 5.620 2025 ---- 5.499B 5.177A 5.177A 5.431 +.061 5.370 2050 ---- 5.249B 4.927A 4.927A 5.181 +.061 5.120 2075 ---- 4.999B 4.677A 4.677A 4.931 +.061 4.870 2100 ---- 4.749B 4.427A 4.427A 4.681 +.061 4.620 2125 ---- 4.499B 4.177A 4.177A 4.431 +.061 4.370 2150 ---- 4.249B 3.927A 3.927A 4.181 +.061 4.120 2175 ---- 3.999B 3.677A 3.677A 3.931 +.061 3.870 2200 ---- 3.749B 3.427A 3.427A 3.681 +.061 3.620 2225 ---- 3.499B 3.178A 3.178A 3.431 +.061 3.370 2250 ---- 3.249B 2.928A 2.928A 3.181 +.061 3.120 2275 ---- 2.999B 2.678A 2.678A 2.931 +.061 2.870 2300 ---- 2.749B 2.428A 2.428A 2.681 +.061 2.620 2325 ---- 2.499B 2.180A 2.180A 2.431 +.061 2.370 2350 ---- 2.249B 1.928A 1.928A 2.181 +.061 2.120 2375 ---- 1.999B 1.683A 1.683A 1.931 +.061 1.870 2400 ---- 1.749B 1.429A 1.429A 1.681 +.061 1.620 1 2405 ---- 1.699B 1.381A 1.381A 1.631 +.061 1.570 2410 ---- 1.649B 1.329A 1.329A 1.581 +.061 1.520 2415 ---- 1.599B 1.279A 1.279A 1.531 +.060 1.471 2420 ---- 1.549B 1.234A 1.234A 1.481 +.060 1.421 2425 ---- 1.504B 1.184A 1.184A 1.431 +.060 1.371 1 2430 ---- 1.454B 1.130A 1.130A 1.381 +.060 1.321 2435 ---- 1.404B 1.080A 1.080A 1.331 +.059 1.272 2440 ---- 1.354B 1.035A 1.035A 1.281 +.059 1.222 2445 ---- 1.304B .981A .981A 1.231 +.058 1.173 2450 ---- 1.254B .936A .936A 1.181 +.058 1.123 2455 ---- 1.204B .884A .884A 1.131 +.057 1.074 2460 ---- 1.154B .838A .838A 1.081 +.057 1.024 2465 ---- 1.104B .788A .788A 1.031 +.056 .975 2470 ---- 1.054B .740A .740A .981 +.055 .926 2475 ---- 1.004B .686A .686A .931 +.054 .877 3 2480 ---- .954B .643A .643A .881 +.052 .829 2485 ---- .904B .595A .595A .831 +.051 .780 2490 ---- .854B .548A .548A .781 +.049 .732 7 2495 ---- .798B .501A .501A .731 +.046 .685 26 2500 .650 .748B .394A .654B .681 +.043 1 .638 12 58 2505 ---- .698B .398A .398A .631 +.039 .592 12 6 2510 ---- .648B .357A .357A .581 +.034 .547 20 5 2515 ---- .603B .318A .318A .531 +.028 .503 2 5 2520 ---- .549B .282A .282A .481 +.020 .461 11 78 2525 ---- .476B .200A .466B .431 +.011 2 .420 51 63 2530 .450 .450 .172A .380 .381 +.001 2 .380 36 19 2535 .340 .378B .146A .340 .331 -.012 3 .343 13 2540 ---- .329B .121A .121A .281 -.026 .307 10 18 2545 .269 .283B .101A .101A .231 -.043 1 .274 29 11 2550 ---- .277B .083A .083A .181 -.063 .244 7 7 2555 ---- .216B .066A .066A .131 -.084 1 .215 2 2 2560 ---- ---- .055A .055A .081 -.108 7 .189 5 4 2565 .070 .070 .028A .028A .031 -.134 2 .165 2 36 2570 ---- ---- .004A .004A .000 -.142 .142 5 2575 .073 .073 .001 .001 .000 -.122 146 .122 35 136 2580 ---- ---- .004A .004A .000 -.104 .104 4 7 2585 ---- ---- .003A .003A .000 -.089 .089 2590 .060 .060 .003A .003A .000 -.076 1 .076 15 2595 ---- ---- .003A .003A .000 -.066 .066 10 2600 ---- ---- .003A .003A .000 -.057 1 .057 4 178 2605 ---- ---- .003A .003A .000 -.049 .049 2 2610 ---- ---- .003A .003A .000 -.042 .042 1 2 2615 ---- ---- .003A .003A .000 -.037 .037 2620 ---- ---- .003A .003A .000 -.031 .031 1 5 2625 .003 .003 .003 .003 .000 -.027 6 .027 6 8 2630 ---- ---- .003A .003A .000 -.023 .023 1 6 2635 ---- ---- .003A .003A .000 -.020 .020 9 2640 ---- ---- .003A .003A .000 -.017 .017 4 2645 ---- ---- .003A .003A .000 -.015 .015 2650 ---- ---- .003A .003A .000 -.013 .013 3 2655 ---- ---- .003A .003A .000 -.011 .011 2660 ---- ---- .003A .003A .000 -.009 .009 1 2665 ---- ---- .003A .003A .000 -.008 .008 2670 ---- ---- .003A .003A .000 -.007 .007 2675 ---- ---- .003A .003A .000 -.006 .006 4 2680 ---- ---- .003A .003A .000 -.005 .005 2685 ---- ---- .003A .003A .000 -.005 .005 2690 ---- ---- .003A .003A .000 -.004 .004 11 2695 ---- ---- ---- ---- .000 -.003 .003 2700 ---- ---- ---- ---- .000 -.003 .003 1 2705 ---- ---- ---- ---- .000 -.003 .003 1 2710 ---- ---- ---- ---- .000 -.002 .002 2715 ---- ---- ---- ---- .000 -.002 .002 2725 ---- ---- ---- ---- .000 -.002 .002 4 2750 ---- ---- ---- ---- .000 -.001 .001 1 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 5 2825 ---- ---- ---- ---- .000 -.001 .001 5 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 1 2950 ---- ---- ---- ---- .000 -.001 .001 1 2975 ---- ---- ---- ---- .000 -.001 .001 1 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 251 789 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 1 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- .001A .001A .000 -.002 .002 10 2420 ---- ---- .001A .001A .000 -.002 .002 2425 .004 .004 .001 .001 .000 -.002 2 .002 6 163 2430 ---- ---- .001A .001A .000 -.002 .002 1 1 2435 ---- ---- .001A .001A .000 -.003 .003 4 2440 ---- ---- .001A .001A .000 -.003 .003 5 2445 ---- ---- .001A .001A .000 -.004 .004 10 2450 ---- ---- .001A .001A .000 -.004 .004 8 5 2455 ---- ---- .002A .002A .000 -.005 .005 4 2460 ---- ---- .002A .002A .000 -.006 .006 8 66 2465 ---- ---- .003A .003A .000 -.006 .006 2470 ---- ---- .003A .003A .000 -.007 .007 12 2475 ---- ---- .003A .003A .000 -.009 .009 11 11 2480 ---- ---- .003A .003A .000 -.010 .010 12 16 2485 ---- ---- .003A .003A .000 -.012 .012 2490 .003 .003 .003 .003 .000 -.014 2 .014 200 200 2495 ---- ---- .003A .003A .000 -.016 .016 37 2500 .001 .020B .001 .001 .000 -.019 1 .019 200 103 2505 ---- .025B .003A .025B .000 -.023 .023 6 12 2510 ---- .032B .003A .032B .000 -.028 .028 3 2515 ---- .041B .003A .040B .000 -.034 .034 4 2520 .019 .052B .003A .003A .000 -.042 4 .042 7 83 2525 .003 .069B .003 .003 .000 -.051 6 .051 12 14 2530 .056 .088B .003A .003A .000 -.061 3 .061 1 3 2535 .003 .110B .003 .003 .000 -.074 7 .074 4 3 2540 .085 .136B .003A .136B .000 -.088 1 .088 1 2545 .095 .167B .003A .167B .000 -.105 1 .105 2 2 2550 ---- .198B .003A .198B .000 -.125 .125 3 8 2555 ---- .217B .004A .004A .000 -.146 1 .146 2 2560 .220 .273 .004A .004A .000 -.170 65 .170 15 15 2565 ---- .290B .004A .004A .000 -.196 .196 2570 .045 .325B .015A .016 .019 -.204 4 .223 1 1 2575 .052 .404B .052 .090B .069 -.184 2 .253 4 2 2580 ---- .390B .078A .078A .119 -.166 .285 2585 ---- .438B .112A .112A .169 -.151 .320 2590 ---- .466B .188A .443B .219 -.138 .357 2595 ---- .513B .226A .476B .269 -.128 .397 2600 ---- .638B .230A .230A .319 -.119 .438 10 2605 ---- .608B .331A .578B .369 -.111 .480 1 2610 ---- .679B .355A .676B .419 -.104 .523 2615 ---- .726B .404A .715B .469 -.098 .567 2620 ---- .777B .453A .777B .519 -.093 .612 10 2625 ---- .828B .498A .498A .569 -.089 .658 1 2630 ---- .875B .554A .865B .619 -.085 .704 2635 ---- .922B .597A .922B .669 -.082 .751 2640 ---- .976B .654A .950B .719 -.079 .798 2645 ---- 1.025B .703A .995B .769 -.077 .846 2650 ---- 1.075B .753A .753A .819 -.075 .894 2655 ---- 1.120B .803A 1.099B .869 -.073 .942 2660 ---- 1.172B .853A 1.162B .919 -.071 .990 2665 ---- 1.224B .903A 1.194B .969 -.070 1.039 2670 ---- 1.269B .953A 1.248B 1.019 -.069 1.088 2675 ---- 1.319B 1.002A 1.307B 1.069 -.068 1.137 2680 ---- 1.373B 1.047A 1.347B 1.119 -.067 1.186 2685 ---- 1.423B 1.097A 1.407B 1.169 -.066 1.235 2690 ---- 1.473B 1.147A 1.453B 1.219 -.066 1.285 2695 ---- 1.521B 1.197A 1.511B 1.269 -.065 1.334 2700 ---- 1.571B 1.247A 1.561B 1.319 -.065 1.384 2705 ---- 1.621B 1.297A 1.611B 1.369 -.065 1.434 2710 ---- 1.671B 1.347A 1.661B 1.419 -.064 1.483 2715 ---- 1.721B 1.403A 1.711B 1.469 -.064 1.533 2725 ---- 1.823B 1.503A 1.807B 1.569 -.063 1.632 2750 ---- 2.073B 1.748A 2.057B 1.819 -.063 1.882 2775 ---- 2.324B 2.001A 2.307B 2.069 -.063 2.132 2800 ---- 2.574B 2.251A 2.557B 2.319 -.063 2.382 2825 ---- 2.824B 2.501A 2.807B 2.569 -.063 2.632 2850 ---- 3.074B 2.751A 3.069B 2.819 -.063 2.882 2875 ---- 3.324B 3.001A 3.318B 3.069 -.063 3.132 2900 ---- 3.573B 3.251A 3.543B 3.319 -.063 3.382 2925 ---- 3.823B 3.501A 3.793B 3.569 -.063 3.632 2950 ---- 4.068B 3.751A 4.056B 3.819 -.063 3.882 2975 ---- 4.318B 4.001A 4.306B 4.069 -.063 4.132 3000 ---- 4.568B 4.251A 4.556B 4.319 -.063 4.382 3025 ---- 4.822B 4.501A 4.806B 4.569 -.063 4.632 3050 ---- 5.072B 4.751A 5.056B 4.819 -.063 4.882 3075 ---- 5.322B 5.001A 5.306B 5.069 -.063 5.132 3100 ---- 5.572B 5.251A 5.556B 5.319 -.063 5.382 3125 ---- 5.822B 5.501A 5.806B 5.569 -.063 5.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 501 823 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.181 +.062 5.119 2075 ---- ---- ---- ---- 4.931 +.062 4.869 2100 ---- ---- ---- ---- 4.681 +.062 4.619 2125 ---- ---- ---- ---- 4.431 +.062 4.369 2150 ---- ---- ---- ---- 4.181 +.061 4.120 2175 ---- ---- ---- ---- 3.931 +.061 3.870 2200 ---- ---- ---- ---- 3.682 +.061 3.621 2225 ---- ---- ---- ---- 3.433 +.060 3.373 2250 ---- ---- ---- ---- 3.184 +.059 3.125 2275 ---- ---- ---- ---- 2.937 +.059 2.878 2300 ---- ---- ---- ---- 2.691 +.059 2.632 2325 ---- ---- ---- ---- 2.446 +.059 2.387 2350 ---- ---- 1.904A 1.904A 2.204 +.059 2.145 2375 ---- 2.112B 1.669A 2.112B 1.966 +.060 1.906 1 1 2400 ---- 1.916B 1.440A 1.916B 1.732 +.060 1.672 2405 ---- 1.633B 1.461A 1.461A 1.686 +.060 1.626 2410 ---- ---- 1.417A 1.417A 1.640 +.060 1.580 2415 ---- ---- 1.374A 1.374A 1.594 +.059 1.535 2420 ---- ---- 1.331A 1.331A 1.549 +.059 1.490 2425 ---- 1.680B 1.221A 1.680B 1.504 +.059 1.445 1 2 2430 ---- 1.432B 1.247A 1.247A 1.460 +.059 1.401 2435 ---- 1.424B 1.205A 1.205A 1.416 +.059 1.357 2440 ---- 1.384B 1.164A 1.164A 1.372 +.058 1.314 2 2445 ---- 1.341B 1.123A 1.123A 1.329 +.058 1.271 2450 ---- 1.455B 1.018A 1.455B 1.287 +.058 1.229 2455 ---- 1.255B 1.045A 1.045A 1.245 +.058 1.187 2460 ---- 1.252B 1.007A 1.007A 1.203 +.057 1.146 2465 ---- 1.210B .969A .969A 1.162 +.057 1.105 2470 ---- 1.165B .932A .932A 1.122 +.056 1.066 2475 ---- 1.235B .829A 1.235B 1.082 +.056 1.026 2480 ---- 1.078B .862A .997B 1.043 +.055 .988 2485 ---- 1.036B .764A .960B 1.005 +.055 .950 2490 ---- .994B .731A .923B .967 +.054 .913 2495 ---- .953B .699A .886B .930 +.053 .877 2500 .886 1.032B .666A .809A .893 +.051 1 .842 2 1 2505 ---- .872B .638A .816B .858 +.050 .808 2510 ---- .833B .609A .817B .823 +.049 .774 2515 ---- .845B .578A .844B .789 +.048 .741 2520 ---- .810B .551A .810B .756 +.047 .709 3 2525 .700 .841B .526A .820B .724 +.046 3 .678 2530 ---- .763B .501A .747B .693 +.045 .648 2535 ---- .744B .475A .715B .663 +.044 .619 2540 ---- .708B .453A .688B .634 +.043 .591 2545 ---- .687B .429A .655B .606 +.043 .563 2550 ---- .678B .409A .678B .578 +.041 .537 1 1 2555 ---- .622B .388A .616B .552 +.041 .511 2560 ---- .618B .368A .618B .527 +.041 .486 2565 ---- .588B .347A .588B .502 +.039 .463 2570 ---- .560B .330A .560B .478 +.038 .440 2575 .436 .532B .311A .382A .456 +.038 6 .418 2580 ---- .511B .296A .511B .434 +.037 .397 2 2585 ---- .483B .280A .483B .413 +.037 .376 2590 ---- .462B .265A .462B .392 +.035 .357 2595 ---- .434B .250A .434B .373 +.035 .338 2600 ---- .413B .237A .413B .354 +.033 .321 2605 ---- .392B .221A .391B .336 +.032 .304 2610 ---- .372B .208A .372B .319 +.031 .288 6 2615 ---- .354B .197A .354B .302 +.030 .272 1 2620 ---- .330B .186A .330B .286 +.028 .258 2625 ---- .314B .177A .313B .271 +.027 .244 2630 ---- .295B .166A .292B .256 +.026 .230 1 1 2635 ---- .282B .158A .282B .242 +.024 .218 2640 .223 .264B .149A .264B .229 +.023 2 .206 2645 ---- .249B .140A .248B .216 +.021 .195 2650 ---- .234B .133A .234B .204 +.020 .184 2655 .192 .226B .126A .146A .192 +.018 4 .174 2660 ---- .213B .119A .119A .181 +.017 .164 3 2665 ---- .201B .113A .113A .171 +.016 .155 2670 ---- .189B .107A .107A .162 +.016 .146 2675 ---- .178B .101A .101A .153 +.015 1 .138 2680 ---- .168B .096A .096A .144 +.014 .130 2685 ---- .158B .091A .091A .136 +.013 .123 2690 ---- .149B .086A .086A .129 +.013 .116 2695 ---- .141B .081A .081A .122 +.012 .110 2700 ---- .133B .078A .078A .115 +.011 1 .104 2705 ---- .125B .074A .074A .109 +.011 .098 2710 ---- .118B .071A .071A .103 +.010 .093 2715 ---- .111B .066A .066A .098 +.010 .088 2725 .061 .099B .061 .099B .088 +.009 1 .079 2750 ---- .074B .048A .048A .067 +.007 .060 2775 ---- .055B .038A .038A .052 +.006 .046 2800 ---- .042B .031A .031A .041 +.005 .036 2825 ---- .033B .026A .026A .033 +.004 .029 2850 ---- .025B .022A .025B .026 +.003 .023 2875 ---- ---- ---- ---- .021 +.002 .019 2900 ---- ---- ---- ---- .018 +.003 .015 2925 ---- ---- ---- ---- .015 +.003 .012 2950 ---- ---- ---- ---- .012 +.002 .010 2975 ---- ---- ---- ---- .010 +.002 .008 3000 ---- ---- ---- ---- .009 +.002 .007 3025 ---- ---- ---- ---- .007 +.001 .006 3050 ---- ---- ---- ---- .006 +.001 .005 3075 ---- ---- ---- ---- .006 +.002 .004 3100 ---- ---- ---- ---- .005 +.001 .004 3125 ---- ---- ---- ---- .004 +.001 .003 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 6 27 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 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .003 -.003 .006 2250 ---- ---- ---- ---- .005 -.003 .008 2275 ---- ---- ---- ---- .008 -.003 .011 2300 ---- ---- .014A .014A .011 -.004 .015 2325 ---- ---- .017A .017A .017 -.003 .020 2350 ---- ---- .021A .021A .025 -.003 .028 2375 ---- .042B .026A .042B .036 -.002 .038 2400 ---- .065B .036A .065B .052 -.002 .054 12 2405 ---- .070B .038A .070B .056 -.002 .058 2410 ---- .076B .041A .076B .060 -.002 .062 2415 ---- .082B .043A .082B .065 -.002 .067 10 2420 ---- .089B .046A .089B .069 -.003 .072 2425 ---- .097B .050A .097B .075 -.002 .077 2430 ---- .104B .053A .103B .080 -.003 4 .083 2435 ---- .113B .057A .113B .086 -.003 .089 2440 ---- .122B .061A .122B .092 -.004 .096 2445 ---- .132B .066A .132B .099 -.004 .103 2450 ---- .142B .070A .142B .107 -.004 1 .111 1 3 2455 ---- .154B .075A .154B .115 -.004 .119 2460 ---- .165B .080A .165B .123 -.005 .128 2465 ---- .178B .086A .178B .132 -.005 .137 2470 ---- .192B .092A .192B .142 -.005 .147 11 2475 ---- .206B .099A .206B .152 -.006 1 .158 9 2480 ---- .221B .106A .221B .163 -.007 .170 2485 ---- .237B .114A .236B .174 -.008 .182 2490 ---- .254B .122A .251B .186 -.009 .195 2495 ---- .271B .131A .269B .199 -.010 .209 3 2500 ---- .290B .141A .287B .213 -.011 .224 3 2505 ---- .309B .151A .308B .227 -.012 .239 2510 ---- .330B .162A .327B .242 -.014 .256 2515 ---- .351B .173A .350B .258 -.015 .273 2520 ---- .373B .186A .372B .276 -.015 .291 2525 .351 .397B .199A .396B .294 -.016 1 .310 2530 ---- .421B .213A .420B .312 -.018 .330 1 2535 ---- .446B .230A .445B .332 -.018 .350 2540 ---- .472B .247A .471B .353 -.019 .372 2545 ---- .499B .264A .498B .375 -.019 .394 2550 ---- .527B .283A .526B .398 -.020 .418 2 2555 ---- .555B .300A .554B .421 -.021 .442 2560 ---- .585B .321A .584B .446 -.021 .467 2565 ---- .615B .342A .615B .471 -.023 .494 4 2570 ---- .646B .364A .646B .497 -.024 .521 2575 ---- .679B .388A .678B .525 -.024 .549 1 2580 ---- .711B .411A .704B .553 -.024 .577 6 2585 ---- .745B .436A .739B .581 -.026 .607 2590 ---- .780B .462A .760B .611 -.027 .638 4 2595 ---- .815B .487A .808B .642 -.027 .669 2600 ---- .850B .515A .850B .673 -.028 .701 2605 ---- .825B .543A .819B .705 -.029 .734 2610 ---- .863B .573A .838B .737 -.031 .768 2615 ---- .901B .603A .862B .771 -.032 .803 2620 ---- .941B .631A .877B .805 -.033 .838 2625 ---- 1.044B .665A 1.044B .839 -.035 .874 2630 ---- 1.020B .703A .703A .875 -.036 .911 2635 ---- 1.061B .735A .735A .910 -.038 .948 2640 ---- 1.102B .769A .769A .947 -.039 .986 2645 ---- 1.144B .804A .804A .984 -.041 1.025 2650 ---- 1.252B .836A .836A 1.022 -.042 1.064 1 1 2655 ---- 1.230B .984A .984A 1.060 -.044 1.104 2660 ---- 1.273B 1.021A 1.021A 1.100 -.044 1.144 2665 ---- 1.316B 1.058A 1.058A 1.139 -.046 1.185 3 2670 ---- 1.360B 1.097A 1.097A 1.180 -.046 1.226 2675 ---- 1.471B 1.027A 1.027A 1.221 -.047 1.268 3 2680 ---- 1.449B 1.176A 1.176A 1.262 -.048 1.310 2685 ---- 1.494B 1.217A 1.217A 1.304 -.049 1.353 2690 ---- 1.539B 1.258A 1.258A 1.347 -.049 1.396 2695 ---- 1.557B 1.300A 1.300A 1.390 -.050 1.440 2700 ---- 1.696B 1.231A 1.231A 1.433 -.051 1.484 2705 ---- 1.585B 1.385A 1.385A 1.477 -.051 1.528 2710 ---- 1.603B 1.428A 1.428A 1.521 -.051 1.572 2715 ---- 1.645B 1.472A 1.472A 1.566 -.051 1.617 2725 ---- 1.931B 1.451A 1.451A 1.656 -.052 1.708 2750 ---- 2.168B 1.678A 1.678A 1.885 -.054 1.939 2775 ---- 2.408B 1.911A 1.911A 2.120 -.056 2.176 2800 ---- 2.604B 2.149A 2.149A 2.358 -.057 2.415 2825 ---- 2.717B 2.389A 2.389A 2.600 -.058 2.658 2850 ---- ---- ---- ---- 2.843 -.059 2.902 2875 ---- ---- ---- ---- 3.088 -.059 3.147 2900 ---- ---- ---- ---- 3.334 -.060 3.394 2925 ---- ---- ---- ---- 3.581 -.060 3.641 2950 ---- ---- ---- ---- 3.829 -.060 3.889 2975 ---- ---- ---- ---- 4.077 -.060 4.137 3000 ---- ---- ---- ---- 4.325 -.060 4.385 3025 ---- ---- ---- ---- 4.574 -.060 4.634 3050 ---- ---- ---- ---- 4.823 -.060 4.883 3075 ---- ---- ---- ---- 5.072 -.061 5.133 3100 ---- ---- ---- ---- 5.321 -.061 5.382 3125 ---- ---- ---- ---- 5.571 -.061 5.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 80 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.181 +.062 5.119 2075 ---- ---- ---- ---- 4.931 +.062 4.869 2100 ---- ---- ---- ---- 4.682 +.063 4.619 2125 ---- ---- ---- ---- 4.433 +.063 4.370 2150 ---- ---- ---- ---- 4.185 +.064 4.121 2175 ---- ---- ---- ---- 3.937 +.064 3.873 2200 ---- ---- ---- ---- 3.691 +.065 3.626 2225 ---- ---- ---- ---- 3.445 +.065 3.380 2250 ---- ---- ---- ---- 3.200 +.065 3.135 2275 ---- ---- ---- ---- 2.957 +.065 2.892 2300 ---- 2.718B 2.412A 2.412A 2.716 +.065 2.651 2325 ---- 2.664B 2.175A 2.664B 2.478 +.065 2.413 2350 ---- 2.430B 1.945A 2.430B 2.243 +.064 2.179 2375 ---- 2.192B 1.720A 2.192B 2.015 +.065 1.950 2400 ---- 1.965B 1.508A 1.965B 1.793 +.066 1.727 2405 ---- 1.695B 1.582A 1.582A 1.749 +.065 1.684 2410 ---- ---- ---- ---- 1.707 +.066 1.641 2415 ---- ---- ---- ---- 1.664 +.066 1.598 2420 ---- ---- ---- ---- 1.622 +.066 1.556 2425 ---- 1.745B 1.305A 1.745B 1.580 +.066 1.514 2430 ---- ---- ---- ---- 1.539 +.067 1.472 2435 ---- ---- ---- ---- 1.499 +.068 1.431 2440 ---- ---- ---- ---- 1.458 +.067 1.391 2445 ---- ---- ---- ---- 1.418 +.067 1.351 2450 ---- 1.530B 1.114A 1.530B 1.379 +.067 1.312 2455 ---- ---- ---- ---- 1.340 +.067 1.273 2460 ---- ---- ---- ---- 1.302 +.067 1.235 2465 ---- ---- ---- ---- 1.264 +.067 1.197 2470 ---- 1.175B 1.077A 1.077A 1.227 +.067 1.160 2475 ---- 1.327B .941A 1.327B 1.190 +.066 1.124 2480 ---- 1.103B 1.007A 1.007A 1.154 +.065 1.089 2485 ---- 1.068B .976A .976A 1.118 +.064 1.054 2490 ---- 1.033B .941A 1.023B 1.084 +.065 1.019 2495 ---- 1.000B .911A .911A 1.050 +.064 .986 3 2500 ---- 1.140B .787A .787A 1.017 +.064 .953 2505 ---- 1.033B .760A .760A .984 +.063 .921 2510 ---- 1.000B .731A .995B .953 +.064 .889 2515 ---- .968B .704A .704A .922 +.064 .858 2520 ---- .935B .678A .678A .891 +.063 .828 2525 ---- .966B .652A .966B .861 +.063 .798 2530 ---- .874B .628A .628A .832 +.063 .769 1 2535 ---- .843B .604A .604A .804 +.063 .741 2540 ---- .816B .579A .579A .776 +.062 .714 2545 ---- .813B .558A .558A .748 +.061 .687 2550 ---- .812B .535A .535A .722 +.061 .661 2555 ---- .784B .514A .514A .696 +.060 .636 2560 ---- .756B .493A .493A .670 +.058 .612 2565 ---- .728B .473A .473A .646 +.057 .589 2570 ---- .701B .454A .454A .622 +.056 .566 2575 ---- .679B .437A .437A .599 +.055 .544 2580 ---- .651B .419A .419A .576 +.053 .523 2585 ---- .624B .401A .401A .555 +.052 .503 2590 ---- .602B .384A .384A .534 +.051 .483 2595 ---- .581B .368A .368A .514 +.050 .464 2600 ---- .560B .353A .353A .494 +.049 .445 2605 ---- .533B .338A .338A .475 +.048 .427 2610 ---- .513B .324A .324A .457 +.048 .409 2615 ---- .492B .310A .310A .439 +.047 .392 2620 ---- .476B .297A .297A .422 +.047 .375 2625 .390 .455B .284A .455B .405 +.046 6 .359 14 2630 ---- .434B .272A .272A .389 +.045 .344 2635 ---- .420B .260A .260A .374 +.045 .329 2640 ---- .399B .250A .250A .359 +.044 .315 2645 ---- .385B .239A .239A .344 +.043 .301 2650 ---- .365B .229A .229A .330 +.042 .288 2655 .304 .354B .219A .354B .317 +.041 6 .276 2660 ---- .336B .209A .336B .304 +.040 .264 2675 ---- .294B .184A .294B .269 +.037 .232 2700 ---- .240B .150A .150A .218 +.031 .187 2 2725 ---- .193B .121A .121A .177 +.026 .151 10 20 2750 ---- .155B .099A .099A .143 +.020 .123 2775 ---- .125B .082A .082A .117 +.017 .100 12 2800 ---- .101B .069A .069A .096 +.014 .082 1 2825 ---- .082B .059A .059A .079 +.011 .068 2850 ---- .068B .050A .050A .066 +.010 .056 4 2875 ---- .055B .043A .043A .055 +.008 .047 2 2900 ---- .046B .038A .038A .047 +.008 .039 12 2925 ---- .039B ---- .039B .040 +.007 .033 2950 ---- .032B ---- .032B .035 +.007 .028 13 2975 ---- .027B ---- .027B .031 +.007 .024 6 3000 ---- .023B ---- .023B .027 +.007 .020 1 3025 ---- .019B ---- .019B .024 +.007 .017 3050 ---- .017B ---- .017B .022 +.007 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 91 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .003 +.001 .002 2075 ---- ---- ---- ---- .004 +.002 .002 2100 ---- ---- ---- ---- .005 +.002 .003 2125 ---- ---- ---- ---- .006 +.001 .005 2150 ---- ---- ---- ---- .008 +.002 .006 2175 ---- ---- ---- ---- .011 +.003 .008 2200 ---- ---- ---- ---- .014 +.003 .011 2225 ---- ---- ---- ---- .018 +.003 .015 2250 ---- ---- ---- ---- .023 +.003 .020 2275 ---- ---- .024A .024A .030 +.003 .027 2300 ---- .037B .030A .037B .038 +.002 .036 2325 ---- .050B .038A .050B .050 +.002 .048 2350 ---- .069B .048A .069B .066 +.003 .063 2375 ---- .096B .063A .096B .086 +.002 .084 2 2400 ---- .132B .083A .132B .114 +.003 .111 2405 ---- .140B .088A .140B .121 +.004 .117 2410 ---- .149B .093A .149B .128 +.004 .124 2415 ---- .158B .098A .158B .136 +.005 .131 2420 ---- .168B .103A .168B .143 +.004 .139 10 10 2425 ---- .178B .109A .178B .152 +.005 .147 10 2430 ---- .188B .115A .188B .160 +.004 .156 2435 ---- .200B .122A .200B .170 +.005 .165 2440 ---- .212B .129A .212B .179 +.005 .174 2445 ---- .225B .136A .225B .189 +.005 .184 2450 ---- .238B .144A .238B .200 +.005 .195 2455 ---- .252B .152A .252B .211 +.005 .206 2460 ---- .267B .161A .267B .223 +.005 .218 2465 ---- .282B .170A .282B .235 +.005 .230 2470 ---- .298B .180A .296B .247 +.004 .243 2475 ---- .314B .190A .313B .260 +.003 .257 2480 ---- .332B .201A .330B .274 +.003 .271 11 2485 ---- .350B .212A .348B .289 +.003 .286 2490 ---- .369B .224A .367B .304 +.002 .302 2495 ---- .388B .236A .386B .320 +.002 .318 2500 ---- .408B .249A .249A .337 +.002 .335 2505 ---- .429B .263A .428B .354 +.001 .353 2510 ---- .451B .277A .450B .373 +.002 .371 1 2515 ---- .474B .292A .472B .391 +.001 .390 2520 ---- .497B .311A .495B .411 +.001 .410 2525 ---- .521B .327A .520B .431 +.001 .430 2530 ---- .545B .344A .544B .452 +.001 .451 2535 ---- .571B .362A .570B .473 UNCH .473 1 2540 ---- .597B .381A .594B .495 UNCH .495 10 2545 ---- .624B .400A .621B .518 UNCH .518 2550 ---- .651B .420A .648B .541 -.001 .542 2555 ---- .680B .440A .676B .565 -.002 .567 2560 ---- .709B .463A .704B .590 -.003 .593 1 2565 ---- .738B .485A .734B .615 -.005 .620 2570 ---- .768B .508A .765B .641 -.006 .647 1 2575 ---- .799B .531A .796B .668 -.007 .675 2580 ---- .831B .556A .826B .695 -.009 .704 2585 ---- .863B .581A .832B .723 -.010 .733 2590 ---- .896B .607A .863B .752 -.011 .763 2595 ---- .930B .632A .896B .782 -.012 .794 2600 ---- .965B .660A .965B .812 -.013 .825 2605 ---- .999B .688A .958B .843 -.014 .857 2610 ---- 1.034B .716A .968B .875 -.014 .889 2615 ---- 1.070B .746A .992B .907 -.015 .922 2620 ---- ---- .777A .777A .940 -.015 .955 2625 ---- 1.148B .807A 1.148B .973 -.016 .989 2630 ---- ---- .839A .839A 1.007 -.017 1.024 2635 ---- ---- ---- ---- 1.042 -.017 1.059 2640 ---- ---- ---- ---- 1.077 -.017 1.094 2645 ---- ---- ---- ---- 1.112 -.019 1.131 2650 ---- 1.344B .970A 1.344B 1.148 -.020 1.168 2655 ---- ---- ---- ---- 1.185 -.020 1.205 2660 ---- ---- ---- ---- 1.222 -.021 1.243 2675 ---- 1.549B 1.148A 1.549B 1.336 -.025 1.361 2700 ---- 1.765B 1.340A 1.340A 1.535 -.031 1.566 2725 ---- 1.987B 1.540A 1.540A 1.743 -.037 1.780 2750 ---- 2.215B 1.756A 1.756A 1.960 -.041 2.001 2775 ---- 2.450B 1.974A 1.974A 2.183 -.045 2.228 2800 ---- 2.687B 2.202A 2.202A 2.411 -.048 2.459 2825 ---- 2.925B 2.436A 2.436A 2.644 -.051 2.695 2850 ---- 3.168B 2.670A 2.670A 2.881 -.052 2.933 2875 ---- 3.384B 2.910A 2.910A 3.120 -.053 3.173 2900 ---- 3.548B 3.150A 3.150A 3.362 -.054 3.416 2925 ---- ---- 3.395A 3.395A 3.605 -.054 3.659 2950 ---- ---- ---- ---- 3.849 -.055 3.904 2975 ---- ---- ---- ---- 4.095 -.055 4.150 3000 ---- ---- ---- ---- 4.341 -.055 4.396 3025 ---- ---- ---- ---- 4.588 -.055 4.643 3050 ---- ---- ---- ---- 4.835 -.056 4.891 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 47 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.681 +.062 5.619 2025 ---- ---- ---- ---- 5.431 +.062 5.369 2050 ---- ---- ---- ---- 5.182 +.063 5.119 2075 ---- ---- ---- ---- 4.933 +.063 4.870 2100 ---- ---- ---- ---- 4.685 +.064 4.621 2125 ---- ---- ---- ---- 4.438 +.065 4.373 2150 ---- ---- ---- ---- 4.191 +.065 4.126 2175 ---- ---- ---- ---- 3.946 +.067 3.879 2200 ---- ---- ---- ---- 3.701 +.066 3.635 2225 ---- ---- ---- ---- 3.459 +.068 3.391 2250 ---- 3.158B 2.910A 2.910A 3.218 +.068 3.150 2275 ---- 3.170B 2.675A 3.170B 2.980 +.069 2.911 2300 ---- 2.930B 2.443A 2.930B 2.745 +.070 2.675 2325 ---- 2.695B 2.215A 2.695B 2.514 +.071 2.443 2350 ---- 2.465B 1.994A 2.460B 2.288 +.071 2.217 2375 ---- 2.240B 1.781A 2.240B 2.069 +.072 1.997 2400 ---- 2.022B 1.576A 2.022B 1.858 +.072 1.786 2405 ---- 1.758B 1.651A 1.651A 1.817 +.072 1.745 2410 ---- 1.719B 1.613A 1.613A 1.776 +.072 1.704 2415 ---- 1.677B 1.573A 1.667B 1.736 +.072 1.664 2420 ---- 1.639B 1.534A 1.627B 1.696 +.072 1.624 2425 ---- 1.807B 1.383A 1.806B 1.656 +.071 1.585 2430 ---- 1.561B 1.458A 1.458A 1.617 +.071 1.546 2435 ---- 1.521B 1.421A 1.511B 1.579 +.072 1.507 2440 ---- 1.485B 1.384A 1.384A 1.541 +.072 1.469 2445 ---- 1.446B 1.349A 1.437B 1.503 +.072 1.431 2450 ---- 1.608B 1.204A 1.608B 1.466 +.072 1.394 2455 ---- 1.373B 1.277A 1.364B 1.429 +.072 1.357 2460 ---- 1.338B 1.244A 1.328B 1.393 +.072 1.321 2465 ---- 1.302B 1.209A 1.292B 1.357 +.071 1.286 2470 ---- 1.269B 1.176A 1.176A 1.322 +.071 1.251 2475 ---- 1.414B 1.041A 1.414B 1.288 +.072 1.216 2480 ---- 1.200B 1.113A 1.113A 1.254 +.071 1.183 2485 ---- 1.167B 1.079A 1.079A 1.221 +.072 1.149 2490 ---- 1.135B 1.049A 1.049A 1.189 +.072 1.117 2495 ---- 1.103B 1.018A 1.090B 1.157 +.072 1.085 2500 ---- 1.239B .894A 1.239B 1.125 +.071 1.054 2505 ---- 1.136B .866A .866A 1.094 +.071 1.023 2510 ---- 1.103B .839A .839A 1.064 +.071 .993 2515 ---- 1.072B .813A .813A 1.034 +.070 .964 2520 ---- 1.041B .788A .788A 1.004 +.069 .935 2525 ---- 1.078B .763A 1.078B .975 +.068 .907 2530 ---- .983B .738A .969B .947 +.068 .879 2535 ---- .955B .715A .950B .919 +.067 .852 2540 ---- .959B .692A .959B .892 +.066 .826 2545 ---- .959B .669A .959B .866 +.066 .800 2550 ---- .931B .647A .931B .840 +.065 .775 2555 ---- .903B .626A .626A .815 +.064 .751 2560 ---- .875B .606A .606A .790 +.063 .727 2565 ---- .847B .586A .586A .766 +.062 .704 2570 ---- .826B .567A .567A .742 +.061 .681 3 2575 ---- .798B .548A .548A .719 +.060 .659 2580 ---- .770B .529A .529A .697 +.060 .637 2585 ---- .749B .512A .512A .675 +.059 .616 2590 ---- .728B .494A .494A .654 +.059 .595 2595 ---- .700B .477A .477A .633 +.058 .575 2600 ---- .679B .461A .461A .613 +.057 .556 2605 ---- .658B .445A .445A .594 +.057 .537 2610 ---- .637B .429A .429A .574 +.055 .519 2615 ---- .616B .414A .414A .556 +.055 .501 2620 ---- .595B .400A .400A .538 +.054 .484 2625 ---- .574B .386A .386A .520 +.053 .467 2630 ---- ---- ---- .374A .503 ---- ---- 2635 ---- ---- ---- .361A .486 ---- ---- 2640 ---- ---- ---- .348A .470 ---- ---- 2645 ---- ---- ---- .334A .455 ---- ---- 2650 ---- .483B .322A .322A .439 +.048 .391 2655 ---- ---- ---- .311A .425 ---- ---- 2660 ---- ---- ---- .300A .410 ---- ---- 2675 ---- .406B .269A .406B .370 +.044 .326 11 2700 ---- .342B .226A .342B .311 +.039 .272 2725 ---- .286B .191A .191A .261 +.034 .227 2750 ---- .239B .160A .160A .220 +.030 .190 2775 ---- .200B .136A .136A .186 +.027 .159 2800 ---- .168B .116A .116A .157 +.023 .134 2825 ---- .141B .100A .100A .134 +.020 .114 2850 ---- .119B .086A .086A .115 +.018 .097 2875 ---- .101B .075A .075A .099 +.016 .083 2900 ---- .086B .066A .066A .086 +.014 .072 2925 ---- .075B .059A .059A .075 +.012 .063 2950 ---- .064B .052A .052A .066 +.011 .055 2975 ---- .056B .047A .047A .059 +.011 .048 3000 ---- .049B .042A .042A .052 +.009 .043 3025 ---- .043B ---- .043B .047 +.009 .038 3050 ---- ---- ---- .037A .042 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .004 +.002 .002 2025 ---- ---- ---- ---- .005 +.002 .003 2050 ---- ---- ---- ---- .006 +.002 .004 2075 ---- ---- ---- ---- .008 +.002 .006 2100 ---- ---- ---- ---- .010 +.002 .008 2125 ---- ---- ---- ---- .013 +.003 .010 2150 ---- ---- ---- ---- .017 +.004 .013 2175 ---- ---- ---- ---- .021 +.004 .017 2200 ---- ---- ---- ---- .027 +.005 .022 2225 ---- ---- ---- ---- .034 +.005 .029 2250 ---- .038B .036A .038B .043 +.006 .037 2275 ---- .051B .043A .051B .055 +.007 .048 2300 ---- .066B .054A .066B .070 +.008 .062 2325 ---- .088B .067A .087B .088 +.008 .080 2350 ---- .116B .085A .116B .112 +.009 .103 1 1 2375 ---- .152B .108A .152B .143 +.010 .133 2400 ---- .198B .138A .198B .181 +.010 .171 2405 ---- .209B .144A .204B .190 +.010 .180 2410 ---- .220B .151A .220B .199 +.010 .189 2415 ---- .231B .159A .231B .208 +.009 .199 2420 ---- .243B .167A .243B .218 +.009 .209 2425 ---- .256B .175A .256B .229 +.010 .219 2430 ---- .269B .183A .269B .240 +.010 .230 2435 ---- .282B .192A .282B .251 +.010 .241 2440 ---- .296B .201A .296B .263 +.010 .253 2445 ---- .311B .211A .311B .275 +.010 .265 2450 ---- .326B .221A .326B .287 +.009 .278 2455 ---- .342B .232A .342B .301 +.010 .291 2460 ---- .359B .243A .357B .314 +.009 .305 2465 ---- .376B .255A .375B .329 +.010 .319 2470 ---- .393B .267A .392B .343 +.009 .334 2475 ---- .412B .279A .409B .359 +.010 .349 2480 ---- .431B .292A .292A .375 +.009 .366 2485 ---- .450B .306A .447B .392 +.010 .382 2490 ---- .470B .320A .320A .410 +.010 .400 2495 ---- .491B .335A .488B .428 +.010 .418 2500 ---- .512B .350A .509B .446 +.010 .436 2505 ---- .535B .369A .533B .465 +.010 .455 2510 ---- .557B .385A .556B .484 +.009 .475 2515 ---- .581B .402A .579B .504 +.008 .496 2520 ---- .605B .421A .603B .524 +.007 .517 2525 ---- .630B .439A .627B .545 +.006 .539 2530 ---- .655B .456A .652B .567 +.006 .561 2535 ---- .681B .476A .678B .589 +.005 .584 2540 ---- .707B .496A .704B .612 +.004 .608 2545 ---- .734B .518A .731B .635 +.003 .632 2550 ---- .762B .539A .759B .659 +.002 .657 2555 ---- .790B .560A .785B .684 +.002 .682 2560 ---- .819B .583A .816B .709 +.001 .708 2565 ---- .848B .607A .845B .735 UNCH .735 2570 ---- .878B .630A .875B .761 -.001 .762 2575 ---- .909B .654A .905B .788 -.001 .789 2580 ---- .940B .679A .937B .816 -.002 .818 2585 ---- .972B .704A .969B .844 -.002 .846 2590 ---- 1.004B .730A .999B .873 -.003 .876 2595 ---- 1.037B .757A 1.008B .902 -.004 .906 2600 ---- 1.070B .783A 1.070B .931 -.005 .936 2605 ---- 1.104B .810A 1.068B .962 -.005 .967 2610 ---- 1.138B .840A 1.079B .992 -.007 .999 2615 ---- 1.173B .867A 1.116B 1.024 -.007 1.031 2620 ---- 1.208B .896A 1.140B 1.056 -.007 1.063 2625 ---- 1.246B .927A 1.246B 1.088 -.008 1.096 2630 ---- ---- ---- .958A 1.121 ---- ---- 2635 ---- ---- ---- .989A 1.154 ---- ---- 2640 ---- ---- ---- 1.021A 1.188 ---- ---- 2645 ---- ---- ---- ---- 1.222 ---- ---- 2650 ---- 1.434B 1.086A 1.434B 1.256 -.013 1.269 2655 ---- ---- ---- ---- 1.291 ---- ---- 2660 ---- ---- ---- ---- 1.327 ---- ---- 2675 ---- 1.632B 1.257A 1.632B 1.436 -.018 1.454 2700 ---- 1.839B 1.440A 1.839B 1.627 -.022 1.649 2725 ---- 2.052B 1.632A 2.052B 1.827 -.027 1.854 2750 ---- 2.275B 1.837A 2.275B 2.035 -.031 2.066 2775 ---- 2.501B 2.049A 2.049A 2.250 -.035 2.285 2800 ---- 2.730B 2.267A 2.267A 2.471 -.039 2.510 2825 ---- 2.965B 2.491A 2.491A 2.698 -.041 2.739 2850 ---- 3.200B 2.720A 2.720A 2.928 -.044 2.972 2875 ---- 3.440B 2.952A 2.952A 3.162 -.045 3.207 2900 ---- 3.680B 3.189A 3.189A 3.398 -.048 3.446 2925 ---- 3.922B 3.426A 3.426A 3.637 -.049 3.686 2950 ---- 4.165B 3.666A 3.666A 3.878 -.050 3.928 2975 ---- 4.304B 3.906A 3.906A 4.120 -.051 4.171 3000 ---- 4.500B 4.152A 4.496B 4.363 -.052 4.415 3025 ---- ---- 4.410A 4.410A 4.607 -.053 4.660 3050 ---- ---- ---- ---- 4.852 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.96 -.04 6.00 10050 ---- ---- ---- ---- 5.56 +.06 5.50 10100 ---- ---- ---- ---- 5.17 +.17 5.00 10150 ---- ---- ---- ---- 4.79 +.29 4.50 10200 ---- ---- ---- ---- 4.42 +.42 4.00 10250 ---- ---- ---- ---- 4.07 +.56 3.51 10300 ---- ---- ---- ---- 3.74 +.73 3.01 10350 ---- ---- ---- ---- 3.42 +.91 2.51 10400 ---- ---- ---- ---- 3.12 +1.11 2.01 10450 ---- ---- ---- ---- 2.84 +1.65 1.19 10500 ---- ---- ---- ---- 2.57 +1.51 1.06 10550 ---- ---- ---- ---- 2.32 +1.39 .93 10600 ---- ---- ---- ---- 2.09 +1.27 .82 10650 ---- ---- ---- ---- 1.88 +1.16 .72 10700 ---- ---- ---- ---- 1.68 +1.05 .63 10750 ---- ---- ---- ---- 1.49 +.94 .55 10800 ---- ---- ---- ---- 1.32 +.85 .47 10850 ---- ---- ---- ---- 1.17 +.76 .41 11500 ---- ---- ---- ---- .17 +.12 .05 11550 ---- ---- ---- ---- .14 +.10 .04 11600 ---- ---- ---- ---- .12 +.09 .03 11650 ---- ---- ---- ---- .10 +.07 .03 11700 ---- ---- ---- ---- .08 +.06 .02 11750 ---- ---- ---- ---- .07 +.05 .02 11800 ---- ---- ---- ---- .06 +.05 .01 11850 ---- ---- ---- ---- .05 +.04 .01 11900 ---- ---- ---- ---- .04 +.03 .01 11950 ---- ---- ---- ---- .03 +.02 .01 12000 ---- ---- ---- ---- .02 +.01 .01 12050 ---- ---- ---- ---- .02 +.01 .01 12100 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 46.31 -.52 46.83 5950 ---- ---- ---- ---- 45.81 -.52 46.33 6000 ---- ---- ---- ---- 45.32 -.52 45.84 6050 ---- ---- ---- ---- 44.82 -.52 45.34 6100 ---- ---- ---- ---- 44.32 -.52 44.84 6150 ---- ---- ---- ---- 43.82 -.52 44.34 6200 ---- ---- ---- ---- 43.32 -.52 43.84 6250 ---- ---- ---- ---- 42.82 -.53 43.35 6300 ---- ---- ---- ---- 42.32 -.53 42.85 9950 ---- ---- ---- ---- 6.38 -.11 6.49 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.47 -.55 6.02 10050 ---- ---- ---- ---- 5.22 -.53 5.75 10100 ---- ---- ---- ---- 4.97 -.52 5.49 10150 ---- ---- ---- ---- 4.73 -.51 5.24 10200 ---- ---- ---- ---- 4.50 -.50 5.00 10250 ---- ---- ---- ---- 4.28 -.48 4.76 10300 ---- ---- ---- ---- 4.07 -.47 4.54 10350 ---- ---- ---- ---- 3.86 -.46 4.32 10400 ---- ---- ---- ---- 3.67 -.44 4.11 10450 ---- ---- ---- ---- 3.48 -.42 3.90 10500 ---- ---- ---- ---- 3.29 -.42 3.71 10550 ---- ---- ---- ---- 3.12 -.40 3.52 10600 ---- ---- ---- ---- 2.95 -.39 3.34 10650 ---- ---- ---- ---- 2.79 -.37 3.16 10700 ---- ---- ---- ---- 2.63 -.36 2.99 10750 ---- ---- ---- ---- 2.49 -.34 2.83 11250 ---- ---- ---- ---- 1.34 -.24 1.58 11300 ---- ---- ---- ---- 1.26 -.22 1.48 11350 ---- ---- ---- ---- 1.18 -.21 1.39 11400 ---- ---- ---- ---- 1.10 -.20 1.30 11450 ---- ---- ---- ---- 1.03 -.19 1.22 11500 ---- ---- ---- ---- .96 -.19 1.15 11550 ---- ---- ---- ---- .90 -.17 1.07 11600 ---- ---- ---- ---- .84 -.16 1.00 11650 ---- ---- ---- ---- .78 -.16 .94 11700 ---- ---- ---- ---- .73 -.15 .88 11750 ---- ---- ---- ---- .68 -.14 .82 11800 ---- ---- ---- ---- .63 -.14 .77 11850 ---- ---- ---- ---- .59 -.13 .72 11900 ---- ---- ---- ---- .55 -.12 .67 11950 ---- ---- ---- ---- .51 -.11 .62 12000 ---- ---- ---- ---- .47 -.11 .58 12050 ---- ---- ---- ---- .44 -.10 .54 12100 ---- ---- ---- ---- .41 -.09 .50 12150 ---- ---- ---- ---- .38 -.09 .47 12200 ---- ---- ---- ---- .35 -.08 .43 12250 ---- ---- ---- ---- .32 -.08 .40 12300 ---- ---- ---- ---- .30 -.07 .37 12350 ---- ---- ---- ---- .28 -.07 .35 12400 ---- ---- ---- ---- .26 -.06 .32 12450 ---- ---- ---- ---- .24 -.06 .30 12500 ---- ---- ---- ---- .22 -.06 .28 12550 ---- ---- ---- ---- .20 -.06 .26 12600 ---- ---- ---- ---- .19 -.05 .24 12650 ---- ---- ---- ---- .17 -.05 .22 12700 ---- ---- ---- ---- .16 -.04 .20 12750 ---- ---- ---- ---- .14 -.05 .19 12800 ---- ---- ---- ---- .13 -.04 .17 12850 ---- ---- ---- ---- .12 -.04 .16 12900 ---- ---- ---- ---- .11 -.04 .15 12950 ---- ---- ---- ---- .10 -.03 .13 13000 ---- ---- ---- ---- .09 -.03 .12 13050 ---- ---- ---- ---- .09 -.02 .11 13100 ---- ---- ---- ---- .08 -.03 .11 13150 ---- ---- ---- ---- .07 -.03 .10 5850 ---- ---- ---- ---- 42.52 -.84 43.36 5900 ---- ---- ---- ---- 42.02 -.84 42.86 5950 ---- ---- ---- ---- 41.53 -.83 42.36 6000 ---- ---- ---- ---- 41.03 -.84 41.87 6050 ---- ---- ---- ---- 40.54 -.83 41.37 6100 ---- ---- ---- ---- 40.04 -.84 40.88 6150 ---- ---- ---- ---- 39.54 -.84 40.38 6200 ---- ---- ---- ---- 39.05 -.83 39.88 6250 ---- ---- ---- ---- 38.55 -.84 39.39 6300 ---- ---- ---- ---- 38.05 -.83 38.88 9850 ---- ---- ---- ---- 6.28 -.59 6.87 9900 ---- ---- ---- ---- 6.00 -.58 6.58 9950 ---- ---- ---- ---- 5.73 -.57 6.30 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.10 -.56 6.66 10050 ---- ---- ---- ---- 5.88 -.54 6.42 10100 ---- ---- ---- ---- 5.66 -.53 6.19 10150 ---- ---- ---- ---- 5.44 -.52 5.96 10200 ---- ---- ---- ---- 5.23 -.51 5.74 10250 ---- ---- ---- ---- 5.03 -.50 5.53 10300 ---- ---- ---- ---- 4.83 -.49 5.32 10350 ---- ---- ---- ---- 4.64 -.47 5.11 10400 ---- ---- ---- ---- 4.46 -.46 4.92 10450 ---- ---- ---- ---- 4.28 -.45 4.73 10500 ---- ---- ---- ---- 4.10 -.44 4.54 10550 ---- ---- ---- ---- 3.93 -.43 4.36 10600 ---- ---- ---- ---- 3.77 -.42 4.19 10650 ---- ---- ---- ---- 3.61 -.41 4.02 11150 ---- ---- ---- ---- 2.31 -.30 2.61 11200 ---- ---- ---- ---- 2.21 -.29 2.50 11250 ---- ---- ---- ---- 2.10 -.28 2.38 11300 ---- ---- ---- ---- 2.01 -.27 2.28 11350 ---- ---- ---- ---- 1.91 -.27 2.18 11400 ---- ---- ---- ---- 1.82 -.26 2.08 11450 ---- ---- ---- ---- 1.74 -.24 1.98 11500 ---- ---- ---- ---- 1.65 -.24 1.89 11550 ---- ---- ---- ---- 1.58 -.22 1.80 11600 ---- ---- ---- ---- 1.50 -.22 1.72 11650 ---- ---- ---- ---- 1.43 -.21 1.64 11700 ---- ---- ---- ---- 1.36 -.20 1.56 11750 ---- ---- ---- ---- 1.29 -.20 1.49 11800 ---- ---- ---- ---- 1.23 -.19 1.42 11850 ---- ---- ---- ---- 1.16 -.19 1.35 11900 ---- ---- ---- ---- 1.11 -.17 1.28 11950 ---- ---- ---- ---- 1.05 -.17 1.22 12000 ---- ---- ---- ---- 1.00 -.16 1.16 12050 ---- ---- ---- ---- .95 -.15 1.10 12100 ---- ---- ---- ---- .90 -.15 1.05 12150 ---- ---- ---- ---- .85 -.15 1.00 12200 ---- ---- ---- ---- .81 -.14 .95 12250 ---- ---- ---- ---- .77 -.13 .90 12300 ---- ---- ---- ---- .73 -.12 .85 12350 ---- ---- ---- ---- .69 -.12 .81 12400 ---- ---- ---- ---- .65 -.12 .77 12450 ---- ---- ---- ---- .62 -.11 .73 12500 ---- ---- ---- ---- .58 -.11 .69 12550 ---- ---- ---- ---- .55 -.10 .65 12600 ---- ---- ---- ---- .52 -.10 .62 12650 ---- ---- ---- ---- .49 -.10 .59 12700 ---- ---- ---- ---- .47 -.09 .56 12750 ---- ---- ---- ---- .44 -.09 .53 12800 ---- ---- ---- ---- .42 -.08 .50 12850 ---- ---- ---- ---- .39 -.08 .47 12900 ---- ---- ---- ---- .37 -.08 .45 12950 ---- ---- ---- ---- .35 -.07 .42 13000 ---- ---- ---- ---- .33 -.07 .40 13050 ---- ---- ---- ---- .31 -.07 .38 13100 ---- ---- ---- ---- .29 -.07 .36 5850 ---- ---- ---- ---- 40.95 -.93 41.88 5900 ---- ---- ---- ---- 40.45 -.94 41.39 5950 ---- ---- ---- ---- 39.96 -.94 40.90 6000 ---- ---- ---- ---- 39.46 -.94 40.40 6050 ---- ---- ---- ---- 38.97 -.94 39.91 6100 ---- ---- ---- ---- 38.48 -.93 39.41 6150 ---- ---- ---- ---- 37.98 -.94 38.92 6200 ---- ---- ---- ---- 37.49 -.94 38.43 6250 ---- ---- ---- ---- 36.99 -.94 37.93 9750 ---- ---- ---- ---- 7.34 -.61 7.95 9800 ---- ---- ---- ---- 7.08 -.60 7.68 9850 ---- ---- ---- ---- 6.83 -.59 7.42 9900 ---- ---- ---- ---- 6.58 -.58 7.16 9950 ---- ---- ---- ---- 6.34 -.57 6.91 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.17 -.52 6.69 10050 ---- ---- ---- ---- 5.98 -.50 6.48 10100 ---- ---- ---- ---- 5.78 -.49 6.27 10150 ---- ---- ---- ---- 5.59 -.48 6.07 10200 ---- ---- ---- ---- 5.41 -.47 5.88 10250 ---- ---- ---- ---- 5.23 -.46 5.69 10300 ---- ---- ---- ---- 5.05 -.46 5.51 10350 ---- ---- ---- ---- 4.88 -.45 5.33 10400 ---- ---- ---- ---- 4.72 -.43 5.15 10850 ---- ---- ---- ---- 3.42 -.35 3.77 10900 ---- ---- ---- ---- 3.30 -.34 3.64 10950 ---- ---- ---- ---- 3.18 -.33 3.51 11000 ---- ---- ---- ---- 3.07 -.32 3.39 11050 ---- ---- ---- ---- 2.95 -.32 3.27 11100 ---- ---- ---- ---- 2.84 -.31 3.15 11150 ---- ---- ---- ---- 2.74 -.30 3.04 11200 ---- ---- ---- ---- 2.64 -.29 2.93 11250 ---- ---- ---- ---- 2.54 -.28 2.82 11300 ---- ---- ---- ---- 2.44 -.28 2.72 11350 ---- ---- ---- ---- 2.35 -.27 2.62 11400 ---- ---- ---- ---- 2.26 -.26 2.52 11450 ---- ---- ---- ---- 2.17 -.26 2.43 11500 ---- ---- ---- ---- 2.09 -.25 2.34 11550 ---- ---- ---- ---- 2.01 -.24 2.25 11600 ---- ---- ---- ---- 1.93 -.23 2.16 11650 ---- ---- ---- ---- 1.86 -.22 2.08 11700 ---- ---- ---- ---- 1.78 -.22 2.00 11750 ---- ---- ---- ---- 1.71 -.21 1.92 11800 ---- ---- ---- ---- 1.64 -.21 1.85 11850 ---- ---- ---- ---- 1.58 -.20 1.78 11900 ---- ---- ---- ---- 1.52 -.19 1.71 11950 ---- ---- ---- ---- 1.45 -.19 1.64 12000 ---- ---- ---- ---- 1.40 -.18 1.58 12050 ---- ---- ---- ---- 1.34 -.18 1.52 12100 ---- ---- ---- ---- 1.29 -.17 1.46 12150 ---- ---- ---- ---- 1.23 -.17 1.40 12200 ---- ---- ---- ---- 1.18 -.16 1.34 12250 ---- ---- ---- ---- 1.13 -.16 1.29 12300 ---- ---- ---- ---- 1.09 -.15 1.24 12350 ---- ---- ---- ---- 1.04 -.15 1.19 12400 ---- ---- ---- ---- 1.00 -.14 1.14 12450 ---- ---- ---- ---- .96 -.13 1.09 12500 ---- ---- ---- ---- .92 -.13 1.05 12550 ---- ---- ---- ---- .88 -.12 1.00 12600 ---- ---- ---- ---- .84 -.12 .96 12650 ---- ---- ---- ---- .80 -.12 .92 12700 ---- ---- ---- ---- .77 -.11 .88 12750 ---- ---- ---- ---- .74 -.11 .85 12800 ---- ---- ---- ---- .71 -.10 .81 12850 ---- ---- ---- ---- .68 -.10 .78 12900 ---- ---- ---- ---- .65 -.10 .75 12950 ---- ---- ---- ---- .62 -.09 .71 5800 ---- ---- ---- ---- 38.87 -.94 39.81 5850 ---- ---- ---- ---- 38.38 -.95 39.33 5900 ---- ---- ---- ---- 37.89 -.95 38.84 5950 ---- ---- ---- ---- 37.40 -.95 38.35 6000 ---- ---- ---- ---- 36.91 -.95 37.86 6050 ---- ---- ---- ---- 36.42 -.95 37.37 6100 ---- ---- ---- ---- 35.93 -.95 36.88 6150 ---- ---- ---- ---- 35.45 -.95 36.40 6200 ---- ---- ---- ---- 34.96 -.95 35.91 6250 ---- ---- ---- ---- 34.47 -.95 35.42 9550 ---- ---- ---- ---- 8.20 -.60 8.80 9600 ---- ---- ---- ---- 7.95 -.59 8.54 9650 ---- ---- ---- ---- 7.71 -.58 8.29 9700 ---- ---- ---- ---- 7.48 -.57 8.05 9750 ---- ---- ---- ---- 7.25 -.56 7.81 9800 ---- ---- ---- ---- 7.02 -.55 7.57 9850 ---- ---- ---- ---- 6.80 -.54 7.34 9900 ---- ---- ---- ---- 6.59 -.53 7.12 9950 ---- ---- ---- ---- 6.38 -.52 6.90 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 ---- ---- ---- ---- 6.33 -1.02 7.35 10050 ---- ---- ---- ---- 6.16 -1.00 7.16 10100 ---- ---- ---- ---- 6.00 -.98 6.98 10150 ---- ---- ---- ---- 5.83 -.97 6.80 10550 ---- ---- ---- ---- 4.66 -.83 5.49 10600 ---- ---- ---- ---- 4.53 -.82 5.35 10650 ---- ---- ---- ---- 4.41 -.79 5.20 10700 ---- ---- ---- ---- 4.28 -.78 5.06 10750 ---- ---- ---- ---- 4.16 -.77 4.93 10800 ---- ---- ---- ---- 4.04 -.75 4.79 10850 ---- ---- ---- ---- 3.92 -.74 4.66 10900 ---- ---- ---- ---- 3.81 -.72 4.53 10950 ---- ---- ---- ---- 3.70 -.71 4.41 11000 ---- ---- ---- ---- 3.59 -.70 4.29 11050 ---- ---- ---- ---- 3.49 -.68 4.17 11100 ---- ---- ---- ---- 3.39 -.66 4.05 11150 ---- ---- ---- ---- 3.29 -.65 3.94 11200 ---- ---- ---- ---- 3.19 -.64 3.83 11250 ---- ---- ---- ---- 3.10 -.62 3.72 11300 ---- ---- ---- ---- 3.01 -.60 3.61 11350 ---- ---- ---- ---- 2.92 -.59 3.51 11400 ---- ---- ---- ---- 2.83 -.58 3.41 11450 ---- ---- ---- ---- 2.75 -.56 3.31 11500 ---- ---- ---- ---- 2.66 -.56 3.22 11550 ---- ---- ---- ---- 2.59 -.54 3.13 11600 ---- ---- ---- ---- 2.51 -.53 3.04 11650 ---- ---- ---- ---- 2.43 -.52 2.95 11700 ---- ---- ---- ---- 2.36 -.50 2.86 11750 ---- ---- ---- ---- 2.29 -.49 2.78 11800 ---- ---- ---- ---- 2.22 -.48 2.70 11850 ---- ---- ---- ---- 2.15 -.47 2.62 11900 ---- ---- ---- ---- 2.08 -.46 2.54 11950 ---- ---- ---- ---- 2.02 -.45 2.47 12000 ---- ---- ---- ---- 1.96 -.44 2.40 12050 ---- ---- ---- ---- 1.90 -.43 2.33 12100 ---- ---- ---- ---- 1.84 -.42 2.26 12150 ---- ---- ---- ---- 1.78 -.41 2.19 12200 ---- ---- ---- ---- 1.73 -.39 2.12 12250 ---- ---- ---- ---- 1.67 -.39 2.06 12300 ---- ---- ---- ---- 1.62 -.38 2.00 12350 ---- ---- ---- ---- 1.57 -.37 1.94 12400 ---- ---- ---- ---- 1.52 -.36 1.88 12450 ---- ---- ---- ---- 1.47 -.36 1.83 12500 ---- ---- ---- ---- 1.43 -.34 1.77 12550 ---- ---- ---- ---- 1.38 -.34 1.72 12600 ---- ---- ---- ---- 1.34 -.32 1.66 12650 ---- ---- ---- ---- 1.30 -.31 1.61 12700 ---- ---- ---- ---- 1.26 -.30 1.56 12750 ---- ---- ---- ---- 1.22 -.30 1.52 12800 ---- ---- ---- ---- 1.18 -.29 1.47 5750 ---- ---- ---- ---- 35.87 -2.11 37.98 5800 ---- ---- ---- ---- 35.40 -2.10 37.50 5850 ---- ---- ---- ---- 34.92 -2.11 37.03 5900 ---- ---- ---- ---- 34.45 -2.10 36.55 5950 ---- ---- ---- ---- 33.98 -2.10 36.08 6000 ---- ---- ---- ---- 33.51 -2.09 35.60 6050 ---- ---- ---- ---- 33.04 -2.09 35.13 6100 ---- ---- ---- ---- 32.57 -2.09 34.66 6150 ---- ---- ---- ---- 32.10 -2.09 34.19 6200 ---- ---- ---- ---- 31.64 -2.08 33.72 9350 ---- ---- ---- ---- 8.91 -1.26 10.17 9400 ---- ---- ---- ---- 8.68 -1.25 9.93 9450 ---- ---- ---- ---- 8.46 -1.23 9.69 9500 ---- ---- ---- ---- 8.25 -1.21 9.46 9550 ---- ---- ---- ---- 8.04 -1.19 9.23 9600 ---- ---- ---- ---- 7.83 -1.17 9.00 9650 ---- ---- ---- ---- 7.63 -1.15 8.78 9700 ---- ---- ---- ---- 7.43 -1.13 8.56 9750 ---- ---- ---- ---- 7.24 -1.11 8.35 9800 ---- ---- ---- ---- 7.05 -1.09 8.14 9850 ---- ---- ---- ---- 6.86 -1.08 7.94 9900 ---- ---- ---- ---- 6.68 -1.06 7.74 9950 ---- ---- ---- ---- 6.51 -1.03 7.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.80 -.34 7.14 10350 ---- ---- ---- ---- 5.71 -.30 6.01 10400 ---- ---- ---- ---- 5.57 -.29 5.86 10450 ---- ---- ---- ---- 5.43 -.29 5.72 10500 ---- ---- ---- ---- 5.29 -.28 5.57 10550 ---- ---- ---- ---- 5.16 -.28 5.44 10600 ---- ---- ---- ---- 5.03 -.27 5.30 10650 ---- ---- ---- ---- 4.90 -.27 5.17 10700 ---- ---- ---- ---- 4.77 -.27 5.04 10750 ---- ---- ---- ---- 4.65 -.26 4.91 10800 ---- ---- ---- ---- 4.53 -.26 4.79 10850 ---- ---- ---- ---- 4.41 -.25 4.66 10900 ---- ---- ---- ---- 4.30 -.25 4.55 10950 ---- ---- ---- ---- 4.19 -.24 4.43 11000 ---- ---- ---- ---- 4.08 -.24 4.32 11050 ---- ---- ---- ---- 3.97 -.23 4.20 11100 ---- ---- ---- ---- 3.87 -.23 4.10 11150 ---- ---- ---- ---- 3.77 -.22 3.99 11200 ---- ---- ---- ---- 3.67 -.22 3.89 11250 ---- ---- ---- ---- 3.57 -.22 3.79 11300 ---- ---- ---- ---- 3.48 -.21 3.69 11350 ---- ---- ---- ---- 3.38 -.21 3.59 11400 ---- ---- ---- ---- 3.29 -.21 3.50 11450 ---- ---- ---- ---- 3.21 -.19 3.40 11500 ---- ---- ---- ---- 3.12 -.20 3.32 11550 ---- ---- ---- ---- 3.04 -.19 3.23 11600 ---- ---- ---- ---- 2.95 -.19 3.14 11650 ---- ---- ---- ---- 2.88 -.18 3.06 11700 ---- ---- ---- ---- 2.80 -.18 2.98 11750 ---- ---- ---- ---- 2.72 -.18 2.90 11800 ---- ---- ---- ---- 2.65 -.17 2.82 11850 ---- ---- ---- ---- 2.58 -.17 2.75 11900 ---- ---- ---- ---- 2.51 -.16 2.67 11950 ---- ---- ---- ---- 2.44 -.16 2.60 12000 ---- ---- ---- ---- 2.37 -.16 2.53 12050 ---- ---- ---- ---- 2.31 -.15 2.46 12100 ---- ---- ---- ---- 2.24 -.16 2.40 12150 ---- ---- ---- ---- 2.18 -.15 2.33 12200 ---- ---- ---- ---- 2.12 -.15 2.27 12250 ---- ---- ---- ---- 2.06 -.15 2.21 12300 ---- ---- ---- ---- 2.01 -.14 2.15 12350 ---- ---- ---- ---- 1.95 -.14 2.09 12400 ---- ---- ---- ---- 1.90 -.13 2.03 12450 ---- ---- ---- ---- 1.84 -.13 1.97 12500 ---- ---- ---- ---- 1.79 -.13 1.92 12550 ---- ---- ---- ---- 1.74 -.13 1.87 12600 ---- ---- ---- ---- 1.69 -.13 1.82 12650 ---- ---- ---- ---- 1.65 -.12 1.77 5750 ---- ---- ---- ---- 35.20 -.66 35.86 5800 ---- ---- ---- ---- 34.73 -.66 35.39 5850 ---- ---- ---- ---- 34.27 -.66 34.93 5900 ---- ---- ---- ---- 33.80 -.66 34.46 5950 ---- ---- ---- ---- 33.34 -.66 34.00 6000 ---- ---- ---- ---- 32.88 -.66 33.54 6050 ---- ---- ---- ---- 32.42 -.66 33.08 6100 ---- ---- ---- ---- 31.97 -.65 32.62 6150 ---- ---- ---- ---- 31.51 -.66 32.17 9150 ---- ---- ---- ---- 10.20 -.43 10.63 9200 ---- ---- ---- ---- 9.97 -.42 10.39 9250 ---- ---- ---- ---- 9.74 -.42 10.16 9300 ---- ---- ---- ---- 9.52 -.41 9.93 9350 ---- ---- ---- ---- 9.30 -.41 9.71 9400 ---- ---- ---- ---- 9.08 -.40 9.48 9450 ---- ---- ---- ---- 8.87 -.40 9.27 9500 ---- ---- ---- ---- 8.67 -.38 9.05 9550 ---- ---- ---- ---- 8.46 -.39 8.85 9600 ---- ---- ---- ---- 8.26 -.38 8.64 9650 ---- ---- ---- ---- 8.07 -.37 8.44 9700 ---- ---- ---- ---- 7.88 -.36 8.24 9750 ---- ---- ---- ---- 7.69 -.36 8.05 9800 ---- ---- ---- ---- 7.51 -.35 7.86 9850 ---- ---- ---- ---- 7.32 -.36 7.68 9900 ---- ---- ---- ---- 7.15 -.34 7.49 9950 ---- ---- ---- ---- 6.97 -.34 7.31 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.58 +.27 6.31 10200 ---- ---- ---- ---- 6.42 +.25 6.17 10250 ---- ---- ---- ---- 6.27 +.25 6.02 10300 ---- ---- ---- ---- 6.13 +.25 5.88 10350 ---- ---- ---- ---- 5.98 +.24 5.74 10400 ---- ---- ---- ---- 5.84 +.24 5.60 10450 ---- ---- ---- ---- 5.70 +.23 5.47 10500 ---- ---- ---- ---- 5.57 +.23 5.34 10550 ---- ---- ---- ---- 5.44 +.23 5.21 10600 ---- ---- ---- ---- 5.31 +.23 5.08 10650 ---- ---- ---- ---- 5.18 +.22 4.96 10700 ---- ---- ---- ---- 5.06 +.22 4.84 10750 ---- ---- ---- ---- 4.93 +.21 4.72 10800 ---- ---- ---- ---- 4.82 +.21 4.61 10850 ---- ---- ---- ---- 4.70 +.20 4.50 10900 ---- ---- ---- ---- 4.59 +.20 4.39 10950 ---- ---- ---- ---- 4.47 +.19 4.28 11000 ---- ---- ---- ---- 4.37 +.19 4.18 11050 ---- ---- ---- ---- 4.26 +.19 4.07 11100 ---- ---- ---- ---- 4.15 +.18 3.97 11150 ---- ---- ---- ---- 4.05 +.18 3.87 11200 ---- ---- ---- ---- 3.95 +.17 3.78 11250 ---- ---- ---- ---- 3.86 +.18 3.68 11300 ---- ---- ---- ---- 3.76 +.17 3.59 11350 ---- ---- ---- ---- 3.67 +.17 3.50 11400 ---- ---- ---- ---- 3.58 +.16 3.42 11450 ---- ---- ---- ---- 3.49 +.16 3.33 11500 ---- ---- ---- ---- 3.40 +.15 3.25 11550 ---- ---- ---- ---- 3.32 +.16 3.16 11600 ---- ---- ---- ---- 3.23 +.14 3.09 11650 ---- ---- ---- ---- 3.15 +.14 3.01 11700 ---- ---- ---- ---- 3.07 +.14 2.93 11750 ---- ---- ---- ---- 3.00 +.14 2.86 11800 ---- ---- ---- ---- 2.92 +.14 2.78 11850 ---- ---- ---- ---- 2.85 +.14 2.71 11900 ---- ---- ---- ---- 2.77 +.13 2.64 11950 ---- ---- ---- ---- 2.70 +.12 2.58 12000 ---- ---- ---- ---- 2.64 +.13 2.51 12050 ---- ---- ---- ---- 2.57 +.12 2.45 12100 ---- ---- ---- ---- 2.50 +.12 2.38 12150 ---- ---- ---- ---- 2.44 +.12 2.32 12200 ---- ---- ---- ---- 2.38 +.12 2.26 12250 ---- ---- ---- ---- 2.32 +.12 2.20 12300 ---- ---- ---- ---- 2.26 +.11 2.15 12350 ---- ---- ---- ---- 2.20 +.11 2.09 12400 ---- ---- ---- ---- 2.14 +.10 2.04 12450 ---- ---- ---- ---- 2.09 +.10 1.99 12500 ---- ---- ---- ---- 2.03 +.10 1.93 5700 ---- ---- ---- ---- 35.00 +.68 34.32 5750 ---- ---- ---- ---- 34.54 +.67 33.87 5800 ---- ---- ---- ---- 34.08 +.67 33.41 5850 ---- ---- ---- ---- 33.63 +.67 32.96 5900 ---- ---- ---- ---- 33.17 +.67 32.50 5950 ---- ---- ---- ---- 32.72 +.67 32.05 6000 ---- ---- ---- ---- 32.27 +.66 31.61 6050 ---- ---- ---- ---- 31.82 +.66 31.16 6100 ---- ---- ---- ---- 31.37 +.65 30.72 6150 ---- ---- ---- ---- 30.93 +.66 30.27 9000 ---- ---- ---- ---- 11.04 +.38 10.66 9050 ---- ---- ---- ---- 10.81 +.38 10.43 9100 ---- ---- ---- ---- 10.58 +.38 10.20 9150 ---- ---- ---- ---- 10.35 +.37 9.98 9200 ---- ---- ---- ---- 10.12 +.36 9.76 9250 ---- ---- ---- ---- 9.90 +.35 9.55 9300 ---- ---- ---- ---- 9.69 +.35 9.34 9350 ---- ---- ---- ---- 9.47 +.34 9.13 9400 ---- ---- ---- ---- 9.27 +.34 8.93 9450 ---- ---- ---- ---- 9.06 +.33 8.73 9500 ---- ---- ---- ---- 8.86 +.33 8.53 9550 ---- ---- ---- ---- 8.67 +.33 8.34 9600 ---- ---- ---- ---- 8.47 +.31 8.16 9650 ---- ---- ---- ---- 8.28 +.31 7.97 9700 ---- ---- ---- ---- 8.10 +.31 7.79 9750 ---- ---- ---- ---- 7.92 +.31 7.61 9800 ---- ---- ---- ---- 7.74 +.30 7.44 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.52 -.65 7.17 10150 ---- ---- ---- ---- 6.37 -.65 7.02 10200 ---- ---- ---- ---- 6.23 -.63 6.86 10250 ---- ---- ---- ---- 6.09 -.62 6.71 10300 ---- ---- ---- ---- 5.95 -.62 6.57 10350 ---- ---- ---- ---- 5.81 -.61 6.42 10400 ---- ---- ---- ---- 5.68 -.60 6.28 10450 ---- ---- ---- ---- 5.55 -.59 6.14 10500 ---- ---- ---- ---- 5.43 -.58 6.01 10550 ---- ---- ---- ---- 5.30 -.57 5.87 10600 ---- ---- ---- ---- 5.18 -.56 5.74 10650 ---- ---- ---- ---- 5.06 -.55 5.61 10700 ---- ---- ---- ---- 4.94 -.55 5.49 10750 ---- ---- ---- ---- 4.83 -.53 5.36 10800 ---- ---- ---- ---- 4.72 -.52 5.24 10850 ---- ---- ---- ---- 4.61 -.51 5.12 10900 ---- ---- ---- ---- 4.50 -.51 5.01 10950 ---- ---- ---- ---- 4.39 -.50 4.89 11000 ---- ---- ---- ---- 4.29 -.49 4.78 11050 ---- ---- ---- ---- 4.19 -.48 4.67 11100 ---- ---- ---- ---- 4.09 -.48 4.57 11150 ---- ---- ---- ---- 4.00 -.46 4.46 11200 ---- ---- ---- ---- 3.90 -.46 4.36 11250 ---- ---- ---- ---- 3.81 -.45 4.26 11300 ---- ---- ---- ---- 3.72 -.44 4.16 11350 ---- ---- ---- ---- 3.63 -.43 4.06 11400 ---- ---- ---- ---- 3.54 -.43 3.97 11450 ---- ---- ---- ---- 3.46 -.42 3.88 11500 ---- ---- ---- ---- 3.37 -.42 3.79 11550 ---- ---- ---- ---- 3.29 -.41 3.70 11600 ---- ---- ---- ---- 3.21 -.40 3.61 11650 ---- ---- ---- ---- 3.14 -.39 3.53 11700 ---- ---- ---- ---- 3.06 -.39 3.45 11750 ---- ---- ---- ---- 2.99 -.38 3.37 11800 ---- ---- ---- ---- 2.92 -.37 3.29 11850 ---- ---- ---- ---- 2.85 -.36 3.21 11900 ---- ---- ---- ---- 2.78 -.36 3.14 11950 ---- ---- ---- ---- 2.71 -.35 3.06 12000 ---- ---- ---- ---- 2.65 -.34 2.99 12050 ---- ---- ---- ---- 2.59 -.33 2.92 12100 ---- ---- ---- ---- 2.52 -.33 2.85 12150 ---- ---- ---- ---- 2.46 -.33 2.79 12200 ---- ---- ---- ---- 2.40 -.32 2.72 12250 ---- ---- ---- ---- 2.35 -.31 2.66 12300 ---- ---- ---- ---- 2.29 -.30 2.59 12350 ---- ---- ---- ---- 2.23 -.30 2.53 12400 ---- ---- ---- ---- 2.18 -.29 2.47 12450 ---- ---- ---- ---- 2.13 -.28 2.41 9000 ---- ---- ---- ---- 10.52 -.90 11.42 9050 ---- ---- ---- ---- 10.31 -.88 11.19 9100 ---- ---- ---- ---- 10.09 -.87 10.96 9150 ---- ---- ---- ---- 9.88 -.86 10.74 9200 ---- ---- ---- ---- 9.67 -.85 10.52 9250 ---- ---- ---- ---- 9.47 -.83 10.30 9300 ---- ---- ---- ---- 9.27 -.82 10.09 9350 ---- ---- ---- ---- 9.07 -.82 9.89 9400 ---- ---- ---- ---- 8.88 -.80 9.68 9450 ---- ---- ---- ---- 8.69 -.79 9.48 9500 ---- ---- ---- ---- 8.50 -.79 9.29 9550 ---- ---- ---- ---- 8.32 -.77 9.09 9600 ---- ---- ---- ---- 8.14 -.76 8.90 9650 ---- ---- ---- ---- 7.96 -.75 8.71 9700 ---- ---- ---- ---- 7.79 -.74 8.53 9750 ---- ---- ---- ---- 7.62 -.73 8.35 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.21 -.03 7.24 10050 ---- ---- ---- ---- 7.05 -.04 7.09 10100 ---- ---- ---- ---- 6.91 -.03 6.94 10150 ---- ---- ---- ---- 6.76 -.03 6.79 10200 ---- ---- ---- ---- 6.62 -.03 6.65 10250 ---- ---- ---- ---- 6.48 -.03 6.51 10300 ---- ---- ---- ---- 6.34 -.03 6.37 10350 ---- ---- ---- ---- 6.21 -.03 6.24 10400 ---- ---- ---- ---- 6.08 -.03 6.11 10450 ---- ---- ---- ---- 5.95 -.03 5.98 10500 ---- ---- ---- ---- 5.82 -.03 5.85 10550 ---- ---- ---- ---- 5.70 -.03 5.73 10600 ---- ---- ---- ---- 5.57 -.03 5.60 10650 ---- ---- ---- ---- 5.45 -.03 5.48 10700 ---- ---- ---- ---- 5.34 -.03 5.37 10750 ---- ---- ---- ---- 5.22 -.03 5.25 10800 ---- ---- ---- ---- 5.11 -.03 5.14 10850 ---- ---- ---- ---- 5.00 -.03 5.03 10900 ---- ---- ---- ---- 4.89 -.03 4.92 10950 ---- ---- ---- ---- 4.78 -.03 4.81 11000 ---- ---- ---- ---- 4.68 -.03 4.71 11050 ---- ---- ---- ---- 4.58 -.02 4.60 11100 ---- ---- ---- ---- 4.48 -.02 4.50 11150 ---- ---- ---- ---- 4.38 -.02 4.40 11200 ---- ---- ---- ---- 4.28 -.03 4.31 11250 ---- ---- ---- ---- 4.19 -.02 4.21 11300 ---- ---- ---- ---- 4.10 -.02 4.12 11350 ---- ---- ---- ---- 4.00 -.03 4.03 11400 ---- ---- ---- ---- 3.92 -.02 3.94 11450 ---- ---- ---- ---- 3.83 -.02 3.85 11500 ---- ---- ---- ---- 3.74 -.03 3.77 11550 ---- ---- ---- ---- 3.66 -.02 3.68 11600 ---- ---- ---- ---- 3.58 -.02 3.60 11650 ---- ---- ---- ---- 3.50 -.02 3.52 11700 ---- ---- ---- ---- 3.42 -.03 3.45 11750 ---- ---- ---- ---- 3.35 -.02 3.37 11800 ---- ---- ---- ---- 3.27 -.03 3.30 11850 ---- ---- ---- ---- 3.20 -.02 3.22 11900 ---- ---- ---- ---- 3.13 -.02 3.15 11950 ---- ---- ---- ---- 3.06 -.02 3.08 12000 ---- ---- ---- ---- 2.99 -.03 3.02 12050 ---- ---- ---- ---- 2.93 -.02 2.95 12100 ---- ---- ---- ---- 2.86 -.02 2.88 12150 ---- ---- ---- ---- 2.80 -.02 2.82 12200 ---- ---- ---- ---- 2.74 -.02 2.76 12250 ---- ---- ---- ---- 2.68 -.02 2.70 12300 ---- ---- ---- ---- 2.62 -.02 2.64 12350 ---- ---- ---- ---- 2.56 -.02 2.58 8900 ---- ---- ---- ---- 11.28 -.03 11.31 8950 ---- ---- ---- ---- 11.06 -.03 11.09 9000 ---- ---- ---- ---- 10.84 -.03 10.87 9050 ---- ---- ---- ---- 10.63 -.03 10.66 9100 ---- ---- ---- ---- 10.42 -.03 10.45 9150 ---- ---- ---- ---- 10.21 -.03 10.24 9200 ---- ---- ---- ---- 10.01 -.03 10.04 9250 ---- ---- ---- ---- 9.81 -.03 9.84 9300 ---- ---- ---- ---- 9.62 -.03 9.65 9350 ---- ---- ---- ---- 9.42 -.04 9.46 9400 ---- ---- ---- ---- 9.23 -.04 9.27 9450 ---- ---- ---- ---- 9.05 -.03 9.08 9500 ---- ---- ---- ---- 8.87 -.03 8.90 9550 ---- ---- ---- ---- 8.69 -.03 8.72 9600 ---- ---- ---- ---- 8.51 -.03 8.54 9650 ---- ---- ---- ---- 8.34 -.03 8.37 9950 ---- ---- ---- ---- 7.36 -.03 7.39 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .50 +.49 .01 10050 ---- ---- ---- ---- .60 +.59 .01 10100 ---- ---- ---- ---- .70 +.69 .01 10150 ---- ---- ---- ---- .82 +.81 .01 10200 ---- ---- ---- ---- .96 +.95 .01 10250 ---- ---- ---- ---- 1.11 +1.10 .01 10300 ---- ---- ---- ---- 1.27 +1.26 .01 10350 ---- ---- ---- ---- 1.45 +1.44 .01 10400 ---- ---- ---- ---- 1.65 +1.64 .01 10450 ---- ---- ---- ---- 1.86 +1.85 .01 10500 ---- ---- ---- ---- 2.10 +2.05 .05 10550 ---- ---- ---- ---- 2.34 +1.92 .42 10600 ---- ---- ---- ---- 2.61 +1.80 .81 10650 ---- ---- ---- ---- 2.89 +1.68 1.21 10700 ---- ---- ---- ---- 3.19 +1.58 1.61 10750 ---- ---- ---- ---- 3.50 +1.47 2.03 10800 ---- ---- ---- ---- 3.83 +1.37 2.46 10850 ---- ---- ---- ---- 4.18 +1.29 2.89 11500 ---- ---- ---- ---- 9.65 +.65 9.00 11550 ---- ---- ---- ---- 10.12 +.63 9.49 11600 ---- ---- ---- ---- 10.60 +.62 9.98 11650 ---- ---- ---- ---- 11.08 +.61 10.47 11700 ---- ---- ---- ---- 11.56 +.59 10.97 11750 ---- ---- ---- ---- 12.04 +.58 11.46 11800 ---- ---- ---- ---- 12.53 +.57 11.96 11850 ---- ---- ---- ---- 13.02 +.57 12.45 11900 ---- ---- ---- ---- 13.51 +.56 12.95 11950 ---- ---- ---- ---- 14.00 +.55 13.45 12000 ---- ---- ---- ---- 14.49 +.55 13.94 12050 ---- ---- ---- ---- 14.98 +.54 14.44 12100 ---- ---- ---- ---- 15.48 +.54 14.94 12150 ---- ---- ---- ---- 15.97 +.53 15.44 12200 ---- ---- ---- ---- 16.47 +.53 15.94 12250 ---- ---- ---- ---- 16.96 +.53 16.43 12300 ---- ---- ---- ---- 17.46 +.53 16.93 12350 ---- ---- ---- ---- 17.96 +.53 17.43 12400 ---- ---- ---- ---- 18.46 +.53 17.93 12450 ---- ---- ---- ---- 18.96 +.53 18.43 12500 ---- ---- ---- ---- 19.46 +.54 18.92 12550 ---- ---- ---- ---- 19.95 +.53 19.42 12600 ---- ---- ---- ---- 20.45 +.53 19.92 12650 ---- ---- ---- ---- 20.95 +.53 20.42 12700 ---- ---- ---- ---- 21.45 +.53 20.92 12750 ---- ---- ---- ---- 21.95 +.54 21.41 12800 ---- ---- ---- ---- 22.44 +.53 21.91 12850 ---- ---- ---- ---- 22.94 +.53 22.41 12900 ---- ---- ---- ---- 23.44 +.53 22.91 12950 ---- ---- ---- ---- 23.94 +.53 23.41 13000 ---- ---- ---- ---- 24.44 +.54 23.90 13050 ---- ---- ---- ---- 24.93 +.53 24.40 13100 ---- ---- ---- ---- 25.43 +.53 24.90 13150 ---- ---- ---- ---- 25.93 +.53 25.40 13200 ---- ---- ---- ---- 26.43 +.53 25.90 13250 ---- ---- ---- ---- 26.93 +.54 26.39 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 ---- ---- ---- ---- .42 +.41 .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.13 +.29 3.84 10050 ---- ---- ---- ---- 4.37 +.30 4.07 10100 ---- ---- ---- ---- 4.62 +.32 4.30 10150 ---- ---- ---- ---- 4.88 +.33 4.55 10200 ---- ---- ---- ---- 5.15 +.35 4.80 10250 ---- ---- ---- ---- 5.42 +.36 5.06 10300 ---- ---- ---- ---- 5.71 +.38 5.33 10350 ---- ---- ---- ---- 6.00 +.39 5.61 10400 ---- ---- ---- ---- 6.29 +.40 5.89 10450 ---- ---- ---- ---- 6.60 +.42 6.18 10500 ---- ---- ---- ---- 6.91 +.43 6.48 10550 ---- ---- ---- ---- 7.23 +.44 6.79 10600 ---- ---- ---- ---- 7.56 +.45 7.11 10650 ---- ---- ---- ---- 7.90 +.47 7.43 10700 ---- ---- ---- ---- 8.24 +.48 7.76 10750 ---- ---- ---- ---- 8.59 +.50 8.09 11250 ---- ---- ---- ---- 12.41 +.62 11.79 11300 ---- ---- ---- ---- 12.82 +.63 12.19 11350 ---- ---- ---- ---- 13.23 +.63 12.60 11400 ---- ---- ---- ---- 13.65 +.64 13.01 11450 ---- ---- ---- ---- 14.08 +.66 13.42 11500 ---- ---- ---- ---- 14.51 +.67 13.84 11550 ---- ---- ---- ---- 14.94 +.67 14.27 11600 ---- ---- ---- ---- 15.37 +.68 14.69 11650 ---- ---- ---- ---- 15.81 +.69 15.12 11700 ---- ---- ---- ---- 16.26 +.70 15.56 11750 ---- ---- ---- ---- 16.70 +.70 16.00 11800 ---- ---- ---- ---- 17.15 +.71 16.44 11850 ---- ---- ---- ---- 17.60 +.72 16.88 11900 ---- ---- ---- ---- 18.06 +.73 17.33 11950 ---- ---- ---- ---- 18.51 +.73 17.78 12000 ---- ---- ---- ---- 18.97 +.74 18.23 12050 ---- ---- ---- ---- 19.44 +.75 18.69 12100 ---- ---- ---- ---- 19.90 +.75 19.15 12150 ---- ---- ---- ---- 20.37 +.76 19.61 12200 ---- ---- ---- ---- 20.83 +.76 20.07 12250 ---- ---- ---- ---- 21.30 +.76 20.54 12300 ---- ---- ---- ---- 21.78 +.78 21.00 12350 ---- ---- ---- ---- 22.25 +.78 21.47 12400 ---- ---- ---- ---- 22.73 +.79 21.94 12450 ---- ---- ---- ---- 23.20 +.78 22.42 12500 ---- ---- ---- ---- 23.68 +.79 22.89 12550 ---- ---- ---- ---- 24.16 +.79 23.37 12600 ---- ---- ---- ---- 24.64 +.80 23.84 12650 ---- ---- ---- ---- 25.12 +.80 24.32 12700 ---- ---- ---- ---- 25.60 +.80 24.80 12750 ---- ---- ---- ---- 26.09 +.81 25.28 12800 ---- ---- ---- ---- 26.57 +.81 25.76 12850 ---- ---- ---- ---- 27.06 +.81 26.25 12900 ---- ---- ---- ---- 27.54 +.81 26.73 12950 ---- ---- ---- ---- 28.03 +.82 27.21 13000 ---- ---- ---- ---- 28.52 +.82 27.70 13050 ---- ---- ---- ---- 29.01 +.83 28.18 13100 ---- ---- ---- ---- 29.49 +.82 28.67 13150 ---- ---- ---- ---- 29.98 +.82 29.16 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 ---- ---- ---- ---- 3.46 +.26 3.20 9900 ---- ---- ---- ---- 3.67 +.27 3.40 9950 ---- ---- ---- ---- 3.90 +.28 3.62 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.16 +.39 5.77 10050 ---- ---- ---- ---- 6.43 +.40 6.03 10100 ---- ---- ---- ---- 6.70 +.41 6.29 10150 ---- ---- ---- ---- 6.98 +.43 6.55 10200 ---- ---- ---- ---- 7.27 +.44 6.83 10250 ---- ---- ---- ---- 7.56 +.45 7.11 10300 ---- ---- ---- ---- 7.85 +.46 7.39 10350 ---- ---- ---- ---- 8.16 +.48 7.68 10400 ---- ---- ---- ---- 8.47 +.49 7.98 10450 ---- ---- ---- ---- 8.78 +.50 8.28 10500 ---- ---- ---- ---- 9.10 +.51 8.59 10550 ---- ---- ---- ---- 9.43 +.53 8.90 10600 ---- ---- ---- ---- 9.76 +.54 9.22 10650 ---- ---- ---- ---- 10.09 +.54 9.55 11150 ---- ---- ---- ---- 13.73 +.65 13.08 11200 ---- ---- ---- ---- 14.12 +.66 13.46 11250 ---- ---- ---- ---- 14.51 +.67 13.84 11300 ---- ---- ---- ---- 14.91 +.68 14.23 11350 ---- ---- ---- ---- 15.31 +.69 14.62 11400 ---- ---- ---- ---- 15.71 +.70 15.01 11450 ---- ---- ---- ---- 16.12 +.71 15.41 11500 ---- ---- ---- ---- 16.53 +.71 15.82 11550 ---- ---- ---- ---- 16.95 +.73 16.22 11600 ---- ---- ---- ---- 17.36 +.73 16.63 11650 ---- ---- ---- ---- 17.78 +.74 17.04 11700 ---- ---- ---- ---- 18.21 +.75 17.46 11750 ---- ---- ---- ---- 18.64 +.76 17.88 11800 ---- ---- ---- ---- 19.07 +.77 18.30 11850 ---- ---- ---- ---- 19.50 +.77 18.73 11900 ---- ---- ---- ---- 19.93 +.77 19.16 11950 ---- ---- ---- ---- 20.37 +.78 19.59 12000 ---- ---- ---- ---- 20.81 +.79 20.02 12050 ---- ---- ---- ---- 21.26 +.80 20.46 12100 ---- ---- ---- ---- 21.70 +.80 20.90 12150 ---- ---- ---- ---- 22.15 +.81 21.34 12200 ---- ---- ---- ---- 22.60 +.82 21.78 12250 ---- ---- ---- ---- 23.05 +.82 22.23 12300 ---- ---- ---- ---- 23.50 +.82 22.68 12350 ---- ---- ---- ---- 23.96 +.83 23.13 12400 ---- ---- ---- ---- 24.42 +.84 23.58 12450 ---- ---- ---- ---- 24.88 +.85 24.03 12500 ---- ---- ---- ---- 25.34 +.85 24.49 12550 ---- ---- ---- ---- 25.80 +.85 24.95 12600 ---- ---- ---- ---- 26.26 +.85 25.41 12650 ---- ---- ---- ---- 26.73 +.86 25.87 12700 ---- ---- ---- ---- 27.20 +.87 26.33 12750 ---- ---- ---- ---- 27.67 +.87 26.80 12800 ---- ---- ---- ---- 28.14 +.88 27.26 12850 ---- ---- ---- ---- 28.61 +.88 27.73 12900 ---- ---- ---- ---- 29.08 +.88 28.20 12950 ---- ---- ---- ---- 29.55 +.88 28.67 13000 ---- ---- ---- ---- 30.03 +.89 29.14 13050 ---- ---- ---- ---- 30.50 +.89 29.61 13100 ---- ---- ---- ---- 30.98 +.90 30.08 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 ---- ---- ---- ---- 4.93 +.33 4.60 9800 ---- ---- ---- ---- 5.16 +.34 4.82 9850 ---- ---- ---- ---- 5.40 +.35 5.05 9900 ---- ---- ---- ---- 5.65 +.37 5.28 9950 ---- ---- ---- ---- 5.90 +.38 5.52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.63 +.45 8.18 10050 ---- ---- ---- ---- 8.93 +.47 8.46 10100 ---- ---- ---- ---- 9.22 +.47 8.75 10150 ---- ---- ---- ---- 9.53 +.49 9.04 10200 ---- ---- ---- ---- 9.83 +.49 9.34 10250 ---- ---- ---- ---- 10.15 +.51 9.64 10300 ---- ---- ---- ---- 10.46 +.51 9.95 10350 ---- ---- ---- ---- 10.79 +.53 10.26 10400 ---- ---- ---- ---- 11.11 +.53 10.58 10850 ---- ---- ---- ---- 14.25 +.62 13.63 10900 ---- ---- ---- ---- 14.61 +.62 13.99 10950 ---- ---- ---- ---- 14.99 +.64 14.35 11000 ---- ---- ---- ---- 15.36 +.64 14.72 11050 ---- ---- ---- ---- 15.74 +.65 15.09 11100 ---- ---- ---- ---- 16.12 +.66 15.46 11150 ---- ---- ---- ---- 16.51 +.67 15.84 11200 ---- ---- ---- ---- 16.90 +.68 16.22 11250 ---- ---- ---- ---- 17.29 +.68 16.61 11300 ---- ---- ---- ---- 17.69 +.69 17.00 11350 ---- ---- ---- ---- 18.09 +.70 17.39 11400 ---- ---- ---- ---- 18.49 +.71 17.78 11450 ---- ---- ---- ---- 18.90 +.72 18.18 11500 ---- ---- ---- ---- 19.30 +.72 18.58 11550 ---- ---- ---- ---- 19.71 +.73 18.98 11600 ---- ---- ---- ---- 20.13 +.74 19.39 11650 ---- ---- ---- ---- 20.54 +.74 19.80 11700 ---- ---- ---- ---- 20.96 +.75 20.21 11750 ---- ---- ---- ---- 21.39 +.76 20.63 11800 ---- ---- ---- ---- 21.81 +.77 21.04 11850 ---- ---- ---- ---- 22.24 +.78 21.46 11900 ---- ---- ---- ---- 22.66 +.77 21.89 11950 ---- ---- ---- ---- 23.10 +.79 22.31 12000 ---- ---- ---- ---- 23.53 +.79 22.74 12050 ---- ---- ---- ---- 23.96 +.79 23.17 12100 ---- ---- ---- ---- 24.40 +.80 23.60 12150 ---- ---- ---- ---- 24.84 +.81 24.03 12200 ---- ---- ---- ---- 25.28 +.81 24.47 12250 ---- ---- ---- ---- 25.73 +.82 24.91 12300 ---- ---- ---- ---- 26.17 +.82 25.35 12350 ---- ---- ---- ---- 26.62 +.83 25.79 12400 ---- ---- ---- ---- 27.07 +.84 26.23 12450 ---- ---- ---- ---- 27.52 +.84 26.68 12500 ---- ---- ---- ---- 27.97 +.84 27.13 12550 ---- ---- ---- ---- 28.42 +.85 27.57 12600 ---- ---- ---- ---- 28.87 +.85 28.02 12650 ---- ---- ---- ---- 29.33 +.85 28.48 12700 ---- ---- ---- ---- 29.79 +.86 28.93 12750 ---- ---- ---- ---- 30.25 +.87 29.38 12800 ---- ---- ---- ---- 30.71 +.87 29.84 12850 ---- ---- ---- ---- 31.17 +.87 30.30 12900 ---- ---- ---- ---- 31.63 +.87 30.76 12950 ---- ---- ---- ---- 32.10 +.88 31.22 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .03 +.01 .02 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .05 +.01 .04 9550 ---- ---- ---- ---- 6.23 +.36 5.87 9600 ---- ---- ---- ---- 6.48 +.37 6.11 9650 ---- ---- ---- ---- 6.73 +.38 6.35 9700 ---- ---- ---- ---- 6.98 +.39 6.59 9750 ---- ---- ---- ---- 7.25 +.41 6.84 9800 ---- ---- ---- ---- 7.51 +.41 7.10 9850 ---- ---- ---- ---- 7.79 +.43 7.36 9900 ---- ---- ---- ---- 8.06 +.43 7.63 9950 ---- ---- ---- ---- 8.35 +.45 7.90 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 ---- ---- ---- ---- 12.04 +1.14 10.90 10050 ---- ---- ---- ---- 12.36 +1.16 11.20 10100 ---- ---- ---- ---- 12.68 +1.17 11.51 10150 ---- ---- ---- ---- 13.01 +1.20 11.81 10550 ---- ---- ---- ---- 15.74 +1.33 14.41 10600 ---- ---- ---- ---- 16.10 +1.35 14.75 10650 ---- ---- ---- ---- 16.46 +1.37 15.09 10700 ---- ---- ---- ---- 16.82 +1.38 15.44 10750 ---- ---- ---- ---- 17.18 +1.39 15.79 10800 ---- ---- ---- ---- 17.55 +1.41 16.14 10850 ---- ---- ---- ---- 17.93 +1.43 16.50 10900 ---- ---- ---- ---- 18.30 +1.44 16.86 10950 ---- ---- ---- ---- 18.68 +1.46 17.22 11000 ---- ---- ---- ---- 19.06 +1.47 17.59 11050 ---- ---- ---- ---- 19.44 +1.49 17.95 11100 ---- ---- ---- ---- 19.83 +1.50 18.33 11150 ---- ---- ---- ---- 20.22 +1.52 18.70 11200 ---- ---- ---- ---- 20.61 +1.53 19.08 11250 ---- ---- ---- ---- 21.00 +1.54 19.46 11300 ---- ---- ---- ---- 21.40 +1.56 19.84 11350 ---- ---- ---- ---- 21.80 +1.57 20.23 11400 ---- ---- ---- ---- 22.20 +1.59 20.61 11450 ---- ---- ---- ---- 22.60 +1.60 21.00 11500 ---- ---- ---- ---- 23.01 +1.61 21.40 11550 ---- ---- ---- ---- 23.42 +1.63 21.79 11600 ---- ---- ---- ---- 23.83 +1.64 22.19 11650 ---- ---- ---- ---- 24.24 +1.65 22.59 11700 ---- ---- ---- ---- 24.65 +1.66 22.99 11750 ---- ---- ---- ---- 25.07 +1.67 23.40 11800 ---- ---- ---- ---- 25.49 +1.69 23.80 11850 ---- ---- ---- ---- 25.91 +1.70 24.21 11900 ---- ---- ---- ---- 26.33 +1.71 24.62 11950 ---- ---- ---- ---- 26.76 +1.73 25.03 12000 ---- ---- ---- ---- 27.18 +1.73 25.45 12050 ---- ---- ---- ---- 27.61 +1.74 25.87 12100 ---- ---- ---- ---- 28.04 +1.76 26.28 12150 ---- ---- ---- ---- 28.47 +1.76 26.71 12200 ---- ---- ---- ---- 28.90 +1.77 27.13 12250 ---- ---- ---- ---- 29.34 +1.79 27.55 12300 ---- ---- ---- ---- 29.77 +1.79 27.98 12350 ---- ---- ---- ---- 30.21 +1.80 28.41 12400 ---- ---- ---- ---- 30.65 +1.81 28.84 12450 ---- ---- ---- ---- 31.09 +1.82 29.27 12500 ---- ---- ---- ---- 31.53 +1.83 29.70 12550 ---- ---- ---- ---- 31.97 +1.84 30.13 12600 ---- ---- ---- ---- 32.42 +1.85 30.57 12650 ---- ---- ---- ---- 32.86 +1.85 31.01 12700 ---- ---- ---- ---- 33.31 +1.87 31.44 12750 ---- ---- ---- ---- 33.76 +1.88 31.88 12800 ---- ---- ---- ---- 34.21 +1.89 32.32 5750 ---- ---- ---- ---- .11 +.02 .09 5800 ---- ---- ---- ---- .12 +.02 .10 5850 ---- ---- ---- ---- .14 +.03 .11 5900 ---- ---- ---- ---- .15 +.03 .12 5950 ---- ---- ---- ---- .17 +.04 .13 6000 ---- ---- ---- ---- .18 +.03 .15 6050 ---- ---- ---- ---- .20 +.04 .16 6100 ---- ---- ---- ---- .22 +.04 .18 6150 ---- ---- ---- ---- .24 +.04 .20 6200 ---- ---- ---- ---- .27 +.06 .21 9350 ---- ---- ---- ---- 8.27 +.88 7.39 9400 ---- ---- ---- ---- 8.54 +.91 7.63 9450 ---- ---- ---- ---- 8.81 +.93 7.88 9500 ---- ---- ---- ---- 9.08 +.95 8.13 9550 ---- ---- ---- ---- 9.36 +.97 8.39 9600 ---- ---- ---- ---- 9.64 +.99 8.65 9650 ---- ---- ---- ---- 9.92 +1.00 8.92 9700 ---- ---- ---- ---- 10.21 +1.02 9.19 9750 ---- ---- ---- ---- 10.51 +1.05 9.46 9800 ---- ---- ---- ---- 10.81 +1.07 9.74 9850 ---- ---- ---- ---- 11.11 +1.08 10.03 9900 ---- ---- ---- ---- 11.42 +1.11 10.31 9950 ---- ---- ---- ---- 11.73 +1.12 10.61 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.12 +.37 12.75 10350 ---- ---- ---- ---- 15.43 +.41 15.02 10400 ---- ---- ---- ---- 15.77 +.41 15.36 10450 ---- ---- ---- ---- 16.12 +.42 15.70 10500 ---- ---- ---- ---- 16.47 +.42 16.05 10550 ---- ---- ---- ---- 16.82 +.43 16.39 10600 ---- ---- ---- ---- 17.18 +.44 16.74 10650 ---- ---- ---- ---- 17.53 +.44 17.09 10700 ---- ---- ---- ---- 17.89 +.44 17.45 10750 ---- ---- ---- ---- 18.26 +.45 17.81 10800 ---- ---- ---- ---- 18.62 +.45 18.17 10850 ---- ---- ---- ---- 18.99 +.46 18.53 10900 ---- ---- ---- ---- 19.37 +.47 18.90 10950 ---- ---- ---- ---- 19.74 +.47 19.27 11000 ---- ---- ---- ---- 20.12 +.48 19.64 11050 ---- ---- ---- ---- 20.50 +.48 20.02 11100 ---- ---- ---- ---- 20.88 +.49 20.39 11150 ---- ---- ---- ---- 21.26 +.49 20.77 11200 ---- ---- ---- ---- 21.65 +.49 21.16 11250 ---- ---- ---- ---- 22.04 +.50 21.54 11300 ---- ---- ---- ---- 22.43 +.50 21.93 11350 ---- ---- ---- ---- 22.82 +.50 22.32 11400 ---- ---- ---- ---- 23.22 +.51 22.71 11450 ---- ---- ---- ---- 23.62 +.52 23.10 11500 ---- ---- ---- ---- 24.02 +.52 23.50 11550 ---- ---- ---- ---- 24.42 +.52 23.90 11600 ---- ---- ---- ---- 24.82 +.52 24.30 11650 ---- ---- ---- ---- 25.23 +.53 24.70 11700 ---- ---- ---- ---- 25.64 +.54 25.10 11750 ---- ---- ---- ---- 26.05 +.54 25.51 11800 ---- ---- ---- ---- 26.46 +.54 25.92 11850 ---- ---- ---- ---- 26.88 +.55 26.33 11900 ---- ---- ---- ---- 27.29 +.55 26.74 11950 ---- ---- ---- ---- 27.71 +.56 27.15 12000 ---- ---- ---- ---- 28.13 +.56 27.57 12050 ---- ---- ---- ---- 28.55 +.56 27.99 12100 ---- ---- ---- ---- 28.97 +.56 28.41 12150 ---- ---- ---- ---- 29.40 +.57 28.83 12200 ---- ---- ---- ---- 29.82 +.57 29.25 12250 ---- ---- ---- ---- 30.25 +.58 29.67 12300 ---- ---- ---- ---- 30.68 +.58 30.10 12350 ---- ---- ---- ---- 31.11 +.58 30.53 12400 ---- ---- ---- ---- 31.54 +.59 30.95 12450 ---- ---- ---- ---- 31.97 +.59 31.38 12500 ---- ---- ---- ---- 32.41 +.59 31.82 12550 ---- ---- ---- ---- 32.85 +.60 32.25 12600 ---- ---- ---- ---- 33.28 +.60 32.68 12650 ---- ---- ---- ---- 33.72 +.60 33.12 5750 ---- ---- ---- ---- .21 +.02 .19 5800 ---- ---- ---- ---- .23 +.02 .21 5850 ---- ---- ---- ---- .25 +.02 .23 5900 ---- ---- ---- ---- .27 +.02 .25 5950 ---- ---- ---- ---- .29 +.01 .28 6000 ---- ---- ---- ---- .32 +.02 .30 6050 ---- ---- ---- ---- .35 +.02 .33 6100 ---- ---- ---- ---- .38 +.02 .36 6150 ---- ---- ---- ---- .41 +.02 .39 9150 ---- ---- ---- ---- 8.26 +.27 7.99 9200 ---- ---- ---- ---- 8.51 +.27 8.24 9250 ---- ---- ---- ---- 8.77 +.28 8.49 9300 ---- ---- ---- ---- 9.03 +.28 8.75 9350 ---- ---- ---- ---- 9.30 +.29 9.01 9400 ---- ---- ---- ---- 9.57 +.30 9.27 9450 ---- ---- ---- ---- 9.85 +.31 9.54 9500 ---- ---- ---- ---- 10.12 +.31 9.81 9550 ---- ---- ---- ---- 10.41 +.32 10.09 9600 ---- ---- ---- ---- 10.69 +.32 10.37 9650 ---- ---- ---- ---- 10.98 +.32 10.66 9700 ---- ---- ---- ---- 11.28 +.34 10.94 9750 ---- ---- ---- ---- 11.58 +.34 11.24 9800 ---- ---- ---- ---- 11.88 +.35 11.53 9850 ---- ---- ---- ---- 12.18 +.35 11.83 9900 ---- ---- ---- ---- 12.49 +.35 12.14 9950 ---- ---- ---- ---- 12.81 +.37 12.44 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 14.95 -.40 15.35 10200 ---- ---- ---- ---- 15.28 -.41 15.69 10250 ---- ---- ---- ---- 15.62 -.41 16.03 10300 ---- ---- ---- ---- 15.96 -.41 16.37 10350 ---- ---- ---- ---- 16.30 -.41 16.71 10400 ---- ---- ---- ---- 16.64 -.42 17.06 10450 ---- ---- ---- ---- 16.99 -.42 17.41 10500 ---- ---- ---- ---- 17.34 -.42 17.76 10550 ---- ---- ---- ---- 17.69 -.43 18.12 10600 ---- ---- ---- ---- 18.04 -.44 18.48 10650 ---- ---- ---- ---- 18.40 -.44 18.84 10700 ---- ---- ---- ---- 18.76 -.44 19.20 10750 ---- ---- ---- ---- 19.12 -.45 19.57 10800 ---- ---- ---- ---- 19.49 -.45 19.94 10850 ---- ---- ---- ---- 19.86 -.45 20.31 10900 ---- ---- ---- ---- 20.23 -.45 20.68 10950 ---- ---- ---- ---- 20.60 -.46 21.06 11000 ---- ---- ---- ---- 20.97 -.47 21.44 11050 ---- ---- ---- ---- 21.35 -.47 21.82 11100 ---- ---- ---- ---- 21.73 -.47 22.20 11150 ---- ---- ---- ---- 22.12 -.47 22.59 11200 ---- ---- ---- ---- 22.50 -.48 22.98 11250 ---- ---- ---- ---- 22.89 -.48 23.37 11300 ---- ---- ---- ---- 23.28 -.48 23.76 11350 ---- ---- ---- ---- 23.67 -.48 24.15 11400 ---- ---- ---- ---- 24.06 -.49 24.55 11450 ---- ---- ---- ---- 24.46 -.49 24.95 11500 ---- ---- ---- ---- 24.85 -.50 25.35 11550 ---- ---- ---- ---- 25.25 -.50 25.75 11600 ---- ---- ---- ---- 25.65 -.50 26.15 11650 ---- ---- ---- ---- 26.06 -.50 26.56 11700 ---- ---- ---- ---- 26.46 -.51 26.97 11750 ---- ---- ---- ---- 26.87 -.51 27.38 11800 ---- ---- ---- ---- 27.28 -.51 27.79 11850 ---- ---- ---- ---- 27.69 -.51 28.20 11900 ---- ---- ---- ---- 28.10 -.52 28.62 11950 ---- ---- ---- ---- 28.51 -.52 29.03 12000 ---- ---- ---- ---- 28.93 -.52 29.45 12050 ---- ---- ---- ---- 29.35 -.52 29.87 12100 ---- ---- ---- ---- 29.77 -.52 30.29 12150 ---- ---- ---- ---- 30.19 -.52 30.71 12200 ---- ---- ---- ---- 30.61 -.53 31.14 12250 ---- ---- ---- ---- 31.03 -.53 31.56 12300 ---- ---- ---- ---- 31.46 -.53 31.99 12350 ---- ---- ---- ---- 31.88 -.54 32.42 12400 ---- ---- ---- ---- 32.31 -.54 32.85 12450 ---- ---- ---- ---- 32.74 -.54 33.28 12500 ---- ---- ---- ---- 33.17 -.54 33.71 5700 ---- ---- ---- ---- .28 -.02 .30 5750 ---- ---- ---- ---- .30 -.03 .33 5800 ---- ---- ---- ---- .33 -.03 .36 5850 ---- ---- ---- ---- .36 -.03 .39 5900 ---- ---- ---- ---- .39 -.03 .42 5950 ---- ---- ---- ---- .42 -.03 .45 6000 ---- ---- ---- ---- .45 -.04 .49 6050 ---- ---- ---- ---- .49 -.03 .52 6100 ---- ---- ---- ---- .53 -.03 .56 6150 ---- ---- ---- ---- .57 -.04 .61 9000 ---- ---- ---- ---- 8.28 -.29 8.57 9050 ---- ---- ---- ---- 8.53 -.29 8.82 9100 ---- ---- ---- ---- 8.78 -.30 9.08 9150 ---- ---- ---- ---- 9.04 -.30 9.34 9200 ---- ---- ---- ---- 9.30 -.31 9.61 9250 ---- ---- ---- ---- 9.56 -.32 9.88 9300 ---- ---- ---- ---- 9.83 -.32 10.15 9350 ---- ---- ---- ---- 10.10 -.33 10.43 9400 ---- ---- ---- ---- 10.38 -.33 10.71 9450 ---- ---- ---- ---- 10.66 -.33 10.99 9500 ---- ---- ---- ---- 10.95 -.33 11.28 9550 ---- ---- ---- ---- 11.23 -.35 11.58 9600 ---- ---- ---- ---- 11.52 -.35 11.87 9650 ---- ---- ---- ---- 11.82 -.35 12.17 9700 ---- ---- ---- ---- 12.12 -.35 12.47 9750 ---- ---- ---- ---- 12.42 -.36 12.78 9800 ---- ---- ---- ---- 12.72 -.37 13.09 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 16.28 +.87 15.41 10150 ---- ---- ---- ---- 16.61 +.87 15.74 10200 ---- ---- ---- ---- 16.95 +.88 16.07 10250 ---- ---- ---- ---- 17.30 +.90 16.40 10300 ---- ---- ---- ---- 17.64 +.91 16.73 10350 ---- ---- ---- ---- 17.99 +.92 17.07 10400 ---- ---- ---- ---- 18.34 +.93 17.41 10450 ---- ---- ---- ---- 18.69 +.94 17.75 10500 ---- ---- ---- ---- 19.05 +.95 18.10 10550 ---- ---- ---- ---- 19.40 +.95 18.45 10600 ---- ---- ---- ---- 19.76 +.96 18.80 10650 ---- ---- ---- ---- 20.13 +.98 19.15 10700 ---- ---- ---- ---- 20.49 +.98 19.51 10750 ---- ---- ---- ---- 20.86 +.99 19.87 10800 ---- ---- ---- ---- 21.23 +1.00 20.23 10850 ---- ---- ---- ---- 21.60 +1.01 20.59 10900 ---- ---- ---- ---- 21.98 +1.02 20.96 10950 ---- ---- ---- ---- 22.36 +1.04 21.32 11000 ---- ---- ---- ---- 22.73 +1.04 21.69 11050 ---- ---- ---- ---- 23.12 +1.05 22.07 11100 ---- ---- ---- ---- 23.50 +1.06 22.44 11150 ---- ---- ---- ---- 23.89 +1.07 22.82 11200 ---- ---- ---- ---- 24.27 +1.07 23.20 11250 ---- ---- ---- ---- 24.66 +1.08 23.58 11300 ---- ---- ---- ---- 25.05 +1.09 23.96 11350 ---- ---- ---- ---- 25.45 +1.10 24.35 11400 ---- ---- ---- ---- 25.84 +1.10 24.74 11450 ---- ---- ---- ---- 26.24 +1.12 25.12 11500 ---- ---- ---- ---- 26.64 +1.12 25.52 11550 ---- ---- ---- ---- 27.04 +1.13 25.91 11600 ---- ---- ---- ---- 27.45 +1.15 26.30 11650 ---- ---- ---- ---- 27.85 +1.15 26.70 11700 ---- ---- ---- ---- 28.26 +1.16 27.10 11750 ---- ---- ---- ---- 28.67 +1.16 27.51 11800 ---- ---- ---- ---- 29.08 +1.17 27.91 11850 ---- ---- ---- ---- 29.49 +1.18 28.31 11900 ---- ---- ---- ---- 29.91 +1.19 28.72 11950 ---- ---- ---- ---- 30.32 +1.19 29.13 12000 ---- ---- ---- ---- 30.74 +1.20 29.54 12050 ---- ---- ---- ---- 31.16 +1.21 29.95 12100 ---- ---- ---- ---- 31.58 +1.22 30.36 12150 ---- ---- ---- ---- 32.00 +1.22 30.78 12200 ---- ---- ---- ---- 32.42 +1.22 31.20 12250 ---- ---- ---- ---- 32.85 +1.24 31.61 12300 ---- ---- ---- ---- 33.27 +1.24 32.03 12350 ---- ---- ---- ---- 33.70 +1.25 32.45 12400 ---- ---- ---- ---- 34.13 +1.25 32.88 12450 ---- ---- ---- ---- 34.56 +1.26 33.30 9000 ---- ---- ---- ---- 9.68 +.62 9.06 9050 ---- ---- ---- ---- 9.94 +.63 9.31 9100 ---- ---- ---- ---- 10.21 +.64 9.57 9150 ---- ---- ---- ---- 10.48 +.66 9.82 9200 ---- ---- ---- ---- 10.75 +.66 10.09 9250 ---- ---- ---- ---- 11.03 +.68 10.35 9300 ---- ---- ---- ---- 11.31 +.69 10.62 9350 ---- ---- ---- ---- 11.60 +.70 10.90 9400 ---- ---- ---- ---- 11.89 +.71 11.18 9450 ---- ---- ---- ---- 12.18 +.72 11.46 9500 ---- ---- ---- ---- 12.48 +.74 11.74 9550 ---- ---- ---- ---- 12.78 +.75 12.03 9600 ---- ---- ---- ---- 13.08 +.76 12.32 9650 ---- ---- ---- ---- 13.39 +.77 12.62 9700 ---- ---- ---- ---- 13.69 +.78 12.91 9750 ---- ---- ---- ---- 14.01 +.79 13.22 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.41 +.03 16.38 10050 ---- ---- ---- ---- 16.74 +.03 16.71 10100 ---- ---- ---- ---- 17.07 +.03 17.04 10150 ---- ---- ---- ---- 17.40 +.03 17.37 10200 ---- ---- ---- ---- 17.74 +.03 17.71 10250 ---- ---- ---- ---- 18.08 +.03 18.05 10300 ---- ---- ---- ---- 18.43 +.03 18.40 10350 ---- ---- ---- ---- 18.77 +.03 18.74 10400 ---- ---- ---- ---- 19.12 +.03 19.09 10450 ---- ---- ---- ---- 19.47 +.03 19.44 10500 ---- ---- ---- ---- 19.83 +.04 19.79 10550 ---- ---- ---- ---- 20.18 +.03 20.15 10600 ---- ---- ---- ---- 20.54 +.03 20.51 10650 ---- ---- ---- ---- 20.90 +.03 20.87 10700 ---- ---- ---- ---- 21.27 +.04 21.23 10750 ---- ---- ---- ---- 21.63 +.04 21.59 10800 ---- ---- ---- ---- 22.00 +.04 21.96 10850 ---- ---- ---- ---- 22.37 +.04 22.33 10900 ---- ---- ---- ---- 22.74 +.04 22.70 10950 ---- ---- ---- ---- 23.12 +.05 23.07 11000 ---- ---- ---- ---- 23.49 +.04 23.45 11050 ---- ---- ---- ---- 23.87 +.04 23.83 11100 ---- ---- ---- ---- 24.25 +.04 24.21 11150 ---- ---- ---- ---- 24.63 +.04 24.59 11200 ---- ---- ---- ---- 25.02 +.05 24.97 11250 ---- ---- ---- ---- 25.40 +.04 25.36 11300 ---- ---- ---- ---- 25.79 +.05 25.74 11350 ---- ---- ---- ---- 26.18 +.05 26.13 11400 ---- ---- ---- ---- 26.57 +.05 26.52 11450 ---- ---- ---- ---- 26.97 +.05 26.92 11500 ---- ---- ---- ---- 27.36 +.05 27.31 11550 ---- ---- ---- ---- 27.76 +.05 27.71 11600 ---- ---- ---- ---- 28.16 +.05 28.11 11650 ---- ---- ---- ---- 28.56 +.05 28.51 11700 ---- ---- ---- ---- 28.97 +.06 28.91 11750 ---- ---- ---- ---- 29.37 +.05 29.32 11800 ---- ---- ---- ---- 29.78 +.06 29.72 11850 ---- ---- ---- ---- 30.19 +.06 30.13 11900 ---- ---- ---- ---- 30.60 +.06 30.54 11950 ---- ---- ---- ---- 31.01 +.06 30.95 12000 ---- ---- ---- ---- 31.42 +.06 31.36 12050 ---- ---- ---- ---- 31.84 +.07 31.77 12100 ---- ---- ---- ---- 32.25 +.06 32.19 12150 ---- ---- ---- ---- 32.67 +.06 32.61 12200 ---- ---- ---- ---- 33.09 +.07 33.02 12250 ---- ---- ---- ---- 33.51 +.07 33.44 12300 ---- ---- ---- ---- 33.93 +.07 33.86 12350 ---- ---- ---- ---- 34.35 +.07 34.28 8900 ---- ---- ---- ---- 9.90 +.01 9.89 8950 ---- ---- ---- ---- 10.16 +.01 10.15 9000 ---- ---- ---- ---- 10.43 +.02 10.41 9050 ---- ---- ---- ---- 10.69 +.01 10.68 9100 ---- ---- ---- ---- 10.96 +.01 10.95 9150 ---- ---- ---- ---- 11.24 +.02 11.22 9200 ---- ---- ---- ---- 11.52 +.02 11.50 9250 ---- ---- ---- ---- 11.80 +.02 11.78 9300 ---- ---- ---- ---- 12.09 +.02 12.07 9350 ---- ---- ---- ---- 12.37 +.01 12.36 9400 ---- ---- ---- ---- 12.67 +.02 12.65 9450 ---- ---- ---- ---- 12.96 +.02 12.94 9500 ---- ---- ---- ---- 13.26 +.02 13.24 9550 ---- ---- ---- ---- 13.56 +.02 13.54 9600 ---- ---- ---- ---- 13.86 +.02 13.84 9650 ---- ---- ---- ---- 14.17 +.02 14.15 9950 ---- ---- ---- ---- 16.08 +.03 16.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 03 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 ---- ---- ---- 19.50A 20.00 ---- ---- 2000 ---- ---- ---- 18.25A 20.00 ---- ---- 2005 ---- ---- ---- 16.50A 20.00 ---- ---- 2010 ---- ---- ---- 14.00A 20.00 ---- ---- 2015 15.00 19.75 11.00A 19.75 20.00 ---- 100 ---- 2020 ---- ---- ---- 8.25A 20.00 ---- ---- 2025 9.50 19.75 5.75A 19.75 20.00 ---- 18 ---- 2030 ---- ---- ---- 3.00A 20.00 ---- ---- 2035 4.75 12.25B 1.00A 3.50A 20.00 ---- 17 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2060 .50 .50 .50 .25A .00 ---- 20 ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 ECG MAY 23 03 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 4.00 6.00B .25A 6.00B .00 ---- 45 ---- 2015 5.50 9.00B .25 .25 .00 ---- 27 ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 11.25 14.25B .25A .25A .00 ---- 10 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 17.00 19.00B 7.75A 16.50B .00 ---- 13 ---- 2040 17.00 19.75 15.50A 19.75 20.00 ---- 64 ---- 2045 ---- ---- ---- 17.00A 20.00 ---- ---- 2050 ---- ---- ---- 18.25A 20.00 ---- ---- 2060 ---- ---- ---- 19.25A 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 ECH MAY 23 03 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 375 ---- ---- ---- 18.25A 20.00 ---- ---- 380 ---- ---- ---- 14.75A 20.00 ---- ---- 382 ---- ---- ---- 12.50A 20.00 ---- ---- 383 ---- ---- ---- 10.50A 20.00 ---- ---- 384 ---- ---- ---- 8.50A 20.00 ---- ---- 385 ---- ---- ---- 5.25A .00 ---- ---- 386 ---- ---- ---- .75A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- 8.50B .00 ---- ---- 389 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- 2.25B .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH MAY 23 03 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 375 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 382 ---- ---- ---- .25A .00 ---- ---- 383 8.50 9.50B .75A .75A .00 ---- 1 ---- 384 ---- ---- ---- 3.50A .00 ---- ---- 385 ---- ---- ---- 8.00A 20.00 ---- ---- 386 15.00 19.25B 15.00 19.25B 20.00 ---- 2 ---- 387 ---- ---- ---- 10.50A 20.00 ---- ---- 388 17.75 19.75B 17.75 17.00A 20.00 ---- 8 ---- 389 ---- ---- ---- 12.75A 20.00 ---- ---- 390 ---- ---- ---- 14.00A 20.00 ---- ---- 395 ---- ---- ---- 17.75A 20.00 ---- ---- 400 ---- ---- ---- 19.50A 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 11 ECI MAY 23 03 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 18.25A 20.00 ---- ---- 2520 ---- ---- ---- 14.50A 20.00 ---- ---- 2530 ---- ---- ---- 12.00A 20.00 ---- ---- 2540 ---- ---- ---- 19.75B 20.00 ---- ---- 2545 ---- ---- ---- 7.50A 20.00 ---- ---- 2550 ---- ---- ---- 6.00A 20.00 ---- ---- 2555 6.75 19.75B 6.75 6.00A 20.00 ---- 1 ---- 2560 ---- ---- ---- 4.00A 20.00 ---- ---- 2565 ---- ---- ---- 3.25A 20.00 ---- ---- 2570 ---- ---- ---- 2.00A .00 ---- ---- 2575 5.50 11.25B .25A .25A .00 ---- 1 ---- 2580 ---- ---- ---- 8.75B .00 ---- ---- 2590 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI MAY 23 03 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 5.50 11.00B .25A .25A .00 ---- 5 ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2555 7.00 7.00 .25A .25A .00 ---- 1 ---- 2560 ---- ---- ---- .50A .00 ---- ---- 2565 ---- ---- ---- 4.00A .00 ---- ---- 2570 ---- ---- ---- 6.00A 20.00 ---- ---- 2575 11.00 19.75B 8.75A 19.75B 20.00 ---- 12 ---- 2580 13.50 19.75B 11.25A 19.75B 20.00 ---- 4 ---- 2590 ---- ---- ---- 15.25A 20.00 ---- ---- 2600 ---- ---- ---- 16.75A 20.00 ---- ---- 2625 ---- ---- ---- 18.75A 20.00 ---- ---- 2650 ---- ---- ---- 19.75A 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 *** END OF REPORT ***